SHANDONG HI-SPEED HOLDINGS GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00412  1992-04-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-19 0 1.730 1.730 1.750 1.720 1.830 15,490,000 27,563,120 1.7794 1.730 1.730 1.750 1.720 1.830 15,490,000 1.7794 -1.70%
2026-01-16 0 1.760 1.760 1.780 1.750 1.900 27,617,000 49,995,390 1.8103 1.760 1.760 1.780 1.750 1.900 27,617,000 1.8103 -1.68%
2026-01-15 0 1.790 1.780 1.790 1.780 2.060 38,756,000 73,350,492 1.8926 1.790 1.780 1.790 1.780 2.060 38,756,000 1.8926 -9.14%
2026-01-14 0 1.970 1.970 1.980 1.730 2.020 51,611,003 99,112,346 1.9204 1.970 1.970 1.980 1.730 2.020 51,611,003 1.9204 14.53%
2026-01-13 0 1.720 1.720 1.730 1.680 1.750 14,563,000 25,056,380 1.7206 1.720 1.720 1.730 1.680 1.750 14,563,000 1.7206 2.99%
2026-01-12 0 1.670 1.670 1.680 1.640 1.780 18,731,000 31,652,100 1.6898 1.670 1.670 1.680 1.640 1.780 18,731,000 1.6898 -1.76%
2026-01-09 0 1.700 1.700 1.710 1.700 1.880 23,835,000 42,252,815 1.7727 1.700 1.700 1.710 1.700 1.880 23,835,000 1.7727 -4.49%
2026-01-08 0 1.780 1.780 1.790 1.650 1.880 37,471,000 66,123,090 1.7646 1.780 1.780 1.790 1.650 1.880 37,471,000 1.7646 2.30%
2026-01-07 0 1.740 1.730 1.740 1.410 1.770 55,775,000 90,123,345 1.6158 1.740 1.730 1.740 1.410 1.770 55,775,000 1.6158 25.18%
2026-01-06 0 1.390 1.390 1.400 1.350 1.390 21,269,000 29,214,950 1.3736 1.390 1.390 1.400 1.350 1.390 21,269,000 1.3736 1.46%
2026-01-05 0 1.370 1.370 1.380 1.360 1.430 8,948,000 12,492,527 1.3961 1.370 1.370 1.380 1.360 1.430 8,948,000 1.3961 -3.52%
2026-01-02 0 1.420 1.410 1.420 1.340 1.430 6,640,350 9,324,212 1.4042 1.420 1.410 1.420 1.340 1.430 6,640,350 1.4042 4.41%
2025-12-31 0 1.360 1.340 1.360 1.330 1.380 6,801,000 9,176,680 1.3493 1.360 1.340 1.360 1.330 1.380 6,801,000 1.3493 0.74%
2025-12-30 0 1.350 1.350 1.360 1.350 1.400 10,435,132 14,217,300 1.3624 1.350 1.350 1.360 1.350 1.400 10,435,132 1.3624 -2.88%
2025-12-29 0 1.390 1.380 1.390 1.380 1.440 12,598,004 17,635,535 1.3999 1.390 1.380 1.390 1.380 1.440 12,598,004 1.3999 -2.11%
2025-12-24 0 1.420 1.420 1.440 1.420 1.470 4,714,280 6,756,806 1.4333 1.420 1.420 1.440 1.420 1.470 4,714,280 1.4333 -2.07%
2025-12-23 0 1.450 1.450 1.460 1.450 1.500 6,975,000 10,247,500 1.4692 1.450 1.450 1.460 1.450 1.500 6,975,000 1.4692 -2.68%
2025-12-22 0 1.490 1.480 1.490 1.460 1.520 9,111,000 13,569,135 1.4893 1.490 1.480 1.490 1.460 1.520 9,111,000 1.4893 2.05%
2025-12-19 0 1.460 1.460 1.480 1.460 1.510 12,542,544 18,597,276 1.4827 1.460 1.460 1.480 1.460 1.510 12,542,544 1.4827 -0.68%
2025-12-18 0 1.470 1.470 1.490 1.470 1.550 12,219,028 18,246,160 1.4933 1.470 1.470 1.490 1.470 1.550 12,219,028 1.4933 -2.65%
2025-12-17 0 1.510 1.510 1.520 1.500 1.600 13,852,486 21,159,259 1.5275 1.510 1.510 1.520 1.500 1.600 13,852,486 1.5275 -5.03%
2025-12-16 0 1.590 1.570 1.590 1.530 1.600 7,953,012 12,378,100 1.5564 1.590 1.570 1.590 1.530 1.600 7,953,012 1.5564 0.63%
2025-12-15 0 1.580 1.580 1.590 1.570 1.630 5,978,000 9,501,020 1.5893 1.580 1.580 1.590 1.570 1.630 5,978,000 1.5893 -3.07%
2025-12-12 0 1.630 1.620 1.630 1.600 1.640 4,958,060 8,029,365 1.6195 1.630 1.620 1.630 1.600 1.640 4,958,060 1.6195 1.24%
2025-12-11 0 1.610 1.610 1.620 1.600 1.710 12,519,000 20,487,300 1.6365 1.610 1.610 1.620 1.600 1.710 12,519,000 1.6365 -4.17%
2025-12-10 0 1.680 1.670 1.680 1.630 1.710 11,160,600 18,548,080 1.6619 1.680 1.670 1.680 1.630 1.710 11,160,600 1.6619 3.07%
2025-12-09 0 1.630 1.630 1.650 1.630 1.750 15,269,633 25,568,732 1.6745 1.630 1.630 1.650 1.630 1.750 15,269,633 1.6745 -2.98%
2025-12-08 0 1.680 1.680 1.690 1.630 1.730 13,264,000 22,407,560 1.6894 1.680 1.680 1.690 1.630 1.730 13,264,000 1.6894 2.44%
2025-12-05 0 1.640 1.640 1.650 1.540 1.690 20,835,000 34,337,680 1.6481 1.640 1.640 1.650 1.540 1.690 20,835,000 1.6481 2.50%
2025-12-04 0 1.600 1.590 1.600 1.500 1.610 15,542,024 23,954,135 1.5412 1.600 1.590 1.600 1.500 1.610 15,542,024 1.5412 4.58%
2025-12-03 0 1.530 1.520 1.530 1.460 1.650 46,450,000 71,977,125 1.5496 1.530 1.520 1.530 1.460 1.650 46,450,000 1.5496 -5.56%
2025-12-02 0 1.620 1.610 1.620 1.610 1.690 11,502,122 18,829,078 1.6370 1.620 1.610 1.620 1.610 1.690 11,502,122 1.6370 -1.82%
2025-12-01 0 1.650 1.650 1.660 1.650 1.720 9,454,003 15,959,085 1.6881 1.650 1.650 1.660 1.650 1.720 9,454,003 1.6881 -1.79%
2025-11-28 0 1.680 1.680 1.690 1.680 1.740 9,942,060 16,859,841 1.6958 1.680 1.680 1.690 1.680 1.740 9,942,060 1.6958 -2.89%
2025-11-27 0 1.730 1.720 1.730 1.710 1.830 18,184,000 32,342,350 1.7786 1.730 1.720 1.730 1.710 1.830 18,184,000 1.7786 -1.14%
2025-11-26 0 1.750 1.740 1.750 1.700 1.760 13,001,000 22,541,396 1.7338 1.750 1.740 1.750 1.700 1.760 13,001,000 1.7338 1.74%
2025-11-25 0 1.720 1.720 1.730 1.700 1.800 11,816,000 20,756,978 1.7567 1.720 1.720 1.730 1.700 1.800 11,816,000 1.7567 0.58%
2025-11-24 0 1.710 1.710 1.720 1.710 1.830 8,380,000 14,662,421 1.7497 1.710 1.710 1.720 1.710 1.830 8,380,000 1.7497 -3.39%
2025-11-21 0 1.770 1.770 1.780 1.720 1.830 8,687,000 15,388,033 1.7714 1.770 1.770 1.780 1.720 1.830 8,687,000 1.7714 -2.75%
2025-11-20 0 1.820 1.820 1.830 1.810 1.900 15,308,066 28,499,920 1.8618 1.820 1.820 1.830 1.810 1.900 15,308,066 1.8618 -0.55%
2025-11-19 0 1.830 1.830 1.840 1.740 1.850 15,258,000 27,584,250 1.8079 1.830 1.830 1.840 1.740 1.850 15,258,000 1.8079 2.81%
2025-11-18 0 1.780 1.780 1.790 1.670 1.840 25,641,410 45,065,246 1.7575 1.780 1.780 1.790 1.670 1.840 25,641,410 1.7575 1.14%
2025-11-17 0 1.760 1.720 1.760 1.550 1.920 94,618,500 156,644,233 1.6555 1.760 1.720 1.760 1.550 1.920 94,618,500 1.6555 -8.33%
2025-11-14 0 1.920 1.920 1.930 1.790 1.920 23,297,900 42,577,995 1.8275 1.920 1.920 1.930 1.790 1.920 23,297,900 1.8275 2.13%
2025-11-13 0 1.880 1.850 1.880 1.770 1.880 13,653,000 24,736,878 1.8118 1.880 1.850 1.880 1.770 1.880 13,653,000 1.8118 3.30%
2025-11-12 0 1.820 1.820 1.830 1.800 1.880 11,003,000 20,265,943 1.8419 1.820 1.820 1.830 1.800 1.880 11,003,000 1.8419 0.55%
2025-11-11 0 1.810 1.810 1.820 1.800 1.910 13,592,030 24,908,713 1.8326 1.810 1.810 1.820 1.800 1.910 13,592,030 1.8326 -4.23%
2025-11-10 0 1.890 1.880 1.890 1.780 1.910 12,686,445 23,437,771 1.8475 1.890 1.880 1.890 1.780 1.910 12,686,445 1.8475 5.00%
2025-11-07 0 1.800 1.790 1.800 1.770 1.940 31,055,000 57,207,355 1.8421 1.800 1.790 1.800 1.770 1.940 31,055,000 1.8421 -7.22%
2025-11-06 0 1.940 1.940 1.950 1.900 1.970 21,685,000 41,823,960 1.9287 1.940 1.940 1.950 1.900 1.970 21,685,000 1.9287 0.00%
2025-11-05 0 1.940 1.930 1.940 1.920 2.010 14,248,000 27,767,560 1.9489 1.940 1.930 1.940 1.920 2.010 14,248,000 1.9489 -4.43%
2025-11-04 0 2.030 2.000 2.030 1.880 2.030 27,814,000 54,433,012 1.9570 2.030 2.000 2.030 1.880 2.030 27,814,000 1.9570 0.00%
2025-11-03 0 2.030 2.030 2.050 2.000 2.100 12,284,970 24,957,949 2.0316 2.030 2.030 2.050 2.000 2.100 12,284,970 2.0316 -1.46%
2025-10-31 0 2.060 2.050 2.060 2.030 2.180 19,468,000 40,277,270 2.0689 2.060 2.050 2.060 2.030 2.180 19,468,000 2.0689 -4.63%
2025-10-30 0 2.160 2.150 2.160 2.060 2.290 41,846,050 91,165,824 2.1786 2.160 2.150 2.160 2.060 2.290 41,846,050 2.1786 3.35%
2025-10-28 0 2.090 2.080 2.090 1.880 2.090 46,828,582 94,545,953 2.0190 2.090 2.080 2.090 1.880 2.090 46,828,582 2.0190 8.85%
2025-10-27 0 1.920 1.910 1.920 1.880 2.220 127,193,000 256,642,512 2.0177 1.920 1.910 1.920 1.880 2.220 127,193,000 2.0177 -18.64%
2025-10-24 0 2.360 2.360 2.370 2.310 2.520 353,215,541 847,141,752 2.3984 2.360 2.360 2.370 2.310 2.520 353,215,541 2.3984 0.00%
2025-10-23 0 2.360 2.350 2.360 2.350 2.750 509,629,931 1,296,536,920 2.5441 2.360 2.350 2.360 2.350 2.750 509,629,931 2.5441 -11.28%
2025-10-22 0 2.660 2.660 2.670 2.270 2.930 905,412,027 2,339,937,922 2.5844 2.660 2.660 2.670 2.270 2.930 905,412,027 2.5844 3.50%
2025-10-21 0 2.570 2.570 2.580 2.530 2.830 276,760,000 738,600,678 2.6687 2.570 2.570 2.580 2.530 2.830 276,760,000 2.6687 -8.21%
2025-10-20 0 2.800 2.790 2.800 2.780 2.920 105,947,000 301,315,742 2.8440 2.800 2.790 2.800 2.780 2.920 105,947,000 2.8440 -1.75%
2025-10-17 0 2.850 2.840 2.850 2.770 3.080 242,860,300 705,155,618 2.9035 2.850 2.840 2.850 2.770 3.080 242,860,300 2.9035 -4.04%
2025-10-16 0 2.970 2.970 2.980 2.930 3.160 226,667,624 683,794,304 3.0167 2.970 2.970 2.980 2.930 3.160 226,667,624 3.0167 -5.71%
2025-10-15 0 3.150 3.150 3.160 3.120 3.340 190,504,725 606,333,827 3.1828 3.150 3.150 3.160 3.120 3.340 190,504,725 3.1828 -3.37%
2025-10-14 0 3.260 3.250 3.260 3.200 3.420 201,327,175 667,747,105 3.3167 3.260 3.250 3.260 3.200 3.420 201,327,175 3.3167 0.31%
2025-10-13 0 3.250 3.250 3.260 3.050 3.780 493,648,718 1,689,221,717 3.4219 3.250 3.250 3.260 3.050 3.780 493,648,718 3.4219 -1.22%
2025-10-10 0 3.290 3.280 3.290 3.190 3.690 380,161,162 1,278,364,404 3.3627 3.290 3.280 3.290 3.190 3.690 380,161,162 3.3627 -11.32%
2025-10-09 0 3.710 3.700 3.710 3.700 4.320 512,493,627 2,039,077,860 3.9787 3.710 3.700 3.710 3.700 4.320 512,493,627 3.9787 -19.70%
2025-10-08 0 4.620 4.610 4.620 4.460 4.640 7,706,200 35,132,833 4.5590 4.620 4.610 4.620 4.460 4.640 7,706,200 4.5590 -0.22%
2025-10-06 0 4.630 4.620 4.630 4.390 4.640 15,795,000 72,097,973 4.5646 4.630 4.620 4.630 4.390 4.640 15,795,000 4.5646 4.75%
2025-10-03 0 4.420 4.410 4.420 4.340 4.500 7,906,961 34,816,991 4.4033 4.420 4.410 4.420 4.340 4.500 7,906,961 4.4033 -1.34%
2025-10-02 0 4.480 4.470 4.480 4.220 4.560 20,373,081 89,570,421 4.3965 4.480 4.470 4.480 4.220 4.560 20,373,081 4.3965 0.67%
2025-09-30 0 4.450 4.440 4.450 4.320 4.540 194,020,522 856,002,895 4.4119 4.450 4.440 4.450 4.320 4.540 194,020,522 4.4119 -1.98%
2025-09-29 0 4.540 4.540 4.550 4.470 4.750 180,095,036 830,022,227 4.6088 4.540 4.540 4.550 4.470 4.750 180,095,036 4.6088 -0.66%
2025-09-26 0 4.570 4.570 4.580 4.330 4.930 485,653,818 2,241,237,757 4.6149 4.570 4.570 4.580 4.330 4.930 485,653,818 4.6149 -4.59%
2025-09-25 0 4.790 4.780 4.790 4.700 5.200 303,128,330 1,486,344,125 4.9033 4.790 4.780 4.790 4.700 5.200 303,128,330 4.9033 -4.39%
2025-09-24 0 5.010 5.000 5.010 4.550 5.960 1,132,664,120 5,859,991,322 5.1736 5.010 5.000 5.010 4.550 5.960 1,132,664,120 5.1736 -6.00%
2025-09-23 0 5.330 5.330 5.340 4.160 5.650 1,240,764,855 6,274,626,211 5.0571 5.330 5.330 5.340 4.160 5.650 1,240,764,855 5.0571 22.25%
2025-09-22 0 4.360 4.350 4.360 3.630 4.480 1,177,402,820 4,781,371,919 4.0609 4.360 4.350 4.360 3.630 4.480 1,177,402,820 4.0609 29.76%
2025-09-19 0 3.360 3.350 3.360 3.160 11.91 1,295,620,089 5,965,159,619 4.6041 3.360 3.350 3.360 3.160 11.91 1,295,620,089 4.6041 -76.02%
2025-09-18 0 14.01 14.01 14.10 13.70 14.95 7,114,001 102,031,593 14.342 14.01 14.01 14.10 13.70 14.95 7,114,001 14.342 -5.34%
2025-09-17 0 14.80 14.80 14.81 13.40 15.15 23,581,340 335,582,274 14.231 14.80 14.80 14.81 13.40 15.15 23,581,340 14.231 17.37%
2025-09-16 0 12.61 12.61 12.62 11.65 16.65 24,558,619 312,437,879 12.722 12.61 12.61 12.62 11.65 16.65 24,558,619 12.722 -24.22%
2025-09-15 0 16.64 16.64 16.70 16.64 17.07 4,425,084 74,649,570 16.870 16.64 16.64 16.70 16.64 17.07 4,425,084 16.870 -2.29%
2025-09-12 0 17.03 17.02 17.03 16.96 17.25 4,320,839 73,723,756 17.062 17.03 17.02 17.03 16.96 17.25 4,320,839 17.062 -0.06%
2025-09-11 0 17.04 16.96 17.04 16.88 17.09 4,587,024 77,973,075 16.999 17.04 16.96 17.04 16.88 17.09 4,587,024 16.999 0.00%
2025-09-10 0 17.04 16.98 17.04 16.60 17.50 5,019,000 85,166,650 16.969 17.04 16.98 17.04 16.60 17.50 5,019,000 16.969 -2.13%
2025-09-09 0 17.41 17.41 17.46 16.78 17.83 7,103,516 122,774,826 17.284 17.41 17.41 17.46 16.78 17.83 7,103,516 17.284 3.02%
2025-09-08 0 16.90 16.82 16.90 16.67 16.97 4,389,182 73,717,892 16.795 16.90 16.82 16.90 16.67 16.97 4,389,182 16.795 1.02%
2025-09-05 0 16.73 16.71 16.73 16.47 16.74 4,851,374 80,544,731 16.602 16.73 16.71 16.73 16.47 16.74 4,851,374 16.602 0.54%
2025-09-04 0 16.64 16.64 16.68 16.64 16.99 4,222,024 70,774,398 16.763 16.64 16.64 16.68 16.64 16.99 4,222,024 16.763 -1.42%
2025-09-03 0 16.88 16.88 16.89 16.74 17.27 4,655,806 79,041,006 16.977 16.88 16.88 16.89 16.74 17.27 4,655,806 16.977 -2.09%
2025-09-02 0 17.24 17.22 17.24 16.98 17.34 6,011,017 102,490,589 17.050 17.24 17.22 17.24 16.98 17.34 6,011,017 17.050 0.88%
2025-09-01 0 17.09 17.09 17.10 16.98 17.60 6,473,874 110,849,585 17.123 17.09 17.09 17.10 16.98 17.60 6,473,874 17.123 -3.17%
2025-08-29 0 17.65 17.62 17.65 17.40 18.15 6,189,200 110,325,259 17.825 17.65 17.62 17.65 17.40 18.15 6,189,200 17.825 -1.34%
2025-08-28 0 17.89 17.89 17.92 17.85 18.07 5,929,063 106,589,851 17.978 17.89 17.89 17.92 17.85 18.07 5,929,063 17.978 -0.61%
2025-08-27 0 18.00 17.98 18.00 17.82 18.54 5,916,813 108,175,566 18.283 18.00 17.98 18.00 17.82 18.54 5,916,813 18.283 -1.32%
2025-08-26 0 18.24 18.24 18.27 17.94 18.52 6,368,144 116,640,110 18.316 18.24 18.24 18.27 17.94 18.52 6,368,144 18.316 0.00%
2025-08-25 0 18.24 18.22 18.24 17.88 18.32 6,723,450 122,046,649 18.152 18.24 18.22 18.24 17.88 18.32 6,723,450 18.152 0.11%
2025-08-22 0 18.22 18.22 18.24 17.97 18.43 6,229,129 113,747,803 18.261 18.22 18.22 18.24 17.97 18.43 6,229,129 18.261 -0.60%
2025-08-21 0 18.33 18.30 18.33 18.01 18.68 6,269,024 115,311,047 18.394 18.33 18.30 18.33 18.01 18.68 6,269,024 18.394 0.71%
2025-08-20 0 18.20 18.10 18.20 17.96 18.86 6,006,000 109,539,950 18.238 18.20 18.10 18.20 17.96 18.86 6,006,000 18.238 -3.29%
2025-08-19 0 18.82 18.75 18.82 18.36 18.95 6,849,079 127,649,109 18.637 18.82 18.75 18.82 18.36 18.95 6,849,079 18.637 2.51%
2025-08-18 0 18.36 18.36 18.44 17.58 18.62 7,336,424 134,750,883 18.367 18.36 18.36 18.44 17.58 18.62 7,336,424 18.367 3.55%
2025-08-15 0 17.73 17.73 17.90 17.40 18.08 6,809,096 120,743,626 17.733 17.73 17.73 17.90 17.40 18.08 6,809,096 17.733 -1.17%
2025-08-14 0 17.94 17.94 17.96 17.19 18.15 7,561,310 133,739,757 17.687 17.94 17.94 17.96 17.19 18.15 7,561,310 17.687 3.10%
2025-08-13 0 17.40 17.40 17.42 17.06 17.49 7,284,718 125,450,217 17.221 17.40 17.40 17.42 17.06 17.49 7,284,718 17.221 1.28%
2025-08-12 0 17.18 17.16 17.18 16.98 17.52 6,884,460 118,412,170 17.200 17.18 17.16 17.18 16.98 17.52 6,884,460 17.200 -0.46%
2025-08-11 0 17.26 17.25 17.26 16.98 17.70 6,317,000 108,473,536 17.172 17.26 17.25 17.26 16.98 17.70 6,317,000 17.172 -2.76%
2025-08-08 0 17.75 17.72 17.77 17.25 18.15 7,100,070 125,621,695 17.693 17.75 17.72 17.77 17.25 18.15 7,100,070 17.693 0.57%
2025-08-07 0 17.65 17.61 17.65 17.34 17.65 5,858,768 102,459,727 17.488 17.65 17.61 17.65 17.34 17.65 5,858,768 17.488 0.74%
2025-08-06 0 17.52 17.51 17.52 17.12 17.52 6,355,216 110,300,261 17.356 17.52 17.51 17.52 17.12 17.52 6,355,216 17.356 0.69%
2025-08-05 0 17.40 17.37 17.40 17.11 17.50 6,330,000 109,596,631 17.314 17.40 17.37 17.40 17.11 17.50 6,330,000 17.314 1.52%
2025-08-04 0 17.14 17.14 17.18 16.95 17.31 5,917,000 101,621,060 17.174 17.14 17.14 17.18 16.95 17.31 5,917,000 17.174 0.12%
2025-08-01 0 17.12 17.12 17.16 16.92 17.62 6,258,386 108,094,576 17.272 17.12 17.12 17.16 16.92 17.62 6,258,386 17.272 -2.28%
2025-07-31 0 17.52 17.50 17.52 17.18 17.66 6,086,024 106,183,478 17.447 17.52 17.50 17.52 17.18 17.66 6,086,024 17.447 -0.23%
2025-07-30 0 17.56 17.50 17.56 17.10 18.06 6,830,638 120,375,205 17.623 17.56 17.50 17.56 17.10 18.06 6,830,638 17.623 0.34%
2025-07-29 0 17.50 17.44 17.50 17.10 17.56 6,666,100 115,248,860 17.289 17.50 17.44 17.50 17.10 17.56 6,666,100 17.289 1.39%
2025-07-28 0 17.26 17.22 17.26 17.00 17.38 6,971,088 119,784,055 17.183 17.26 17.22 17.26 17.00 17.38 6,971,088 17.183 0.00%
2025-07-25 0 17.26 17.24 17.26 16.98 17.52 6,576,500 112,928,320 17.171 17.26 17.24 17.26 16.98 17.52 6,576,500 17.171 0.47%
2025-07-24 0 17.18 17.18 17.20 17.04 17.68 6,983,252 120,491,094 17.254 17.18 17.18 17.20 17.04 17.68 6,983,252 17.254 -2.39%
2025-07-23 0 17.60 17.56 17.60 16.80 17.64 7,534,000 130,057,540 17.263 17.60 17.56 17.60 16.80 17.64 7,534,000 17.263 4.02%
2025-07-22 0 16.92 16.90 16.92 16.86 17.68 6,862,060 118,112,234 17.212 16.92 16.90 16.92 16.86 17.68 6,862,060 17.212 -3.86%
2025-07-21 0 17.60 17.60 17.62 16.98 17.68 7,334,012 126,545,909 17.255 17.60 17.60 17.62 16.98 17.68 7,334,012 17.255 0.23%
2025-07-18 0 17.56 17.56 17.58 17.02 17.70 9,264,108 161,181,641 17.399 17.56 17.56 17.58 17.02 17.70 9,264,108 17.399 -0.23%
2025-07-17 0 17.60 17.60 17.66 16.98 17.60 7,100,000 122,913,260 17.312 17.60 17.60 17.66 16.98 17.60 7,100,000 17.312 1.73%
2025-07-16 0 17.30 17.30 17.42 17.18 17.68 6,650,851 115,909,299 17.428 17.30 17.30 17.42 17.18 17.68 6,650,851 17.428 -1.37%
2025-07-15 0 17.54 17.52 17.54 17.08 17.70 7,314,200 127,824,420 17.476 17.54 17.52 17.54 17.08 17.70 7,314,200 17.476 0.80%
2025-07-14 0 17.40 17.40 17.42 17.08 18.08 7,523,446 133,652,657 17.765 17.40 17.40 17.42 17.08 18.08 7,523,446 17.765 0.58%
2025-07-11 0 17.30 17.28 17.30 16.42 17.36 9,195,368 157,190,006 17.094 17.30 17.28 17.30 16.42 17.36 9,195,368 17.094 4.59%
2025-07-10 0 16.54 16.50 16.54 15.90 16.68 8,577,000 139,196,810 16.229 16.54 16.50 16.54 15.90 16.68 8,577,000 16.229 2.73%
2025-07-09 0 16.10 16.10 16.12 15.66 16.10 7,427,096 118,110,945 15.903 16.10 16.10 16.12 15.66 16.10 7,427,096 15.903 -0.12%
2025-07-08 0 16.12 16.12 16.16 15.90 16.22 7,024,644 112,822,440 16.061 16.12 16.12 16.16 15.90 16.22 7,024,644 16.061 0.25%
2025-07-07 0 16.08 16.02 16.08 14.94 16.20 9,796,000 153,933,600 15.714 16.08 16.02 16.08 14.94 16.20 9,796,000 15.714 6.35%
2025-07-04 0 15.12 15.12 15.14 14.88 15.30 7,170,000 108,174,680 15.087 15.12 15.12 15.14 14.88 15.30 7,170,000 15.087 0.13%
2025-07-03 0 15.10 15.10 15.12 14.80 15.68 5,811,792 87,964,878 15.136 15.10 15.10 15.12 14.80 15.68 5,811,792 15.136 -1.95%
2025-07-02 0 15.40 15.36 15.40 15.34 15.80 5,961,156 92,559,800 15.527 15.40 15.36 15.40 15.34 15.80 5,961,156 15.527 -2.78%
2025-06-30 0 15.84 15.80 15.84 15.32 16.02 10,155,000 159,302,620 15.687 15.84 15.80 15.84 15.32 16.02 10,155,000 15.687 1.15%
2025-06-27 0 15.66 15.60 15.66 15.10 15.66 5,612,500 86,036,960 15.330 15.66 15.60 15.66 15.10 15.66 5,612,500 15.330 1.82%
2025-06-26 0 15.38 15.38 15.48 15.20 15.96 6,352,661 98,694,281 15.536 15.38 15.38 15.48 15.20 15.96 6,352,661 15.536 -2.04%
2025-06-25 0 15.70 15.70 15.74 15.10 15.90 7,530,522 116,622,555 15.487 15.70 15.70 15.74 15.10 15.90 7,530,522 15.487 1.82%
2025-06-24 0 15.42 15.40 15.42 14.80 15.50 7,359,120 111,159,210 15.105 15.42 15.40 15.42 14.80 15.50 7,359,120 15.105 0.00%
2025-06-23 0 15.42 15.42 15.46 13.72 16.10 15,266,376 229,105,513 15.007 15.42 15.42 15.46 13.72 16.10 15,266,376 15.007 10.94%
2025-06-20 0 13.90 13.90 13.94 13.72 14.24 7,828,683 109,769,150 14.021 13.90 13.90 13.94 13.72 14.24 7,828,683 14.021 0.58%
2025-06-19 0 13.82 13.82 13.88 13.70 14.34 6,193,120 86,267,959 13.930 13.82 13.82 13.88 13.70 14.34 6,193,120 13.930 -0.14%
2025-06-18 0 13.84 13.84 13.88 13.16 14.04 9,713,000 133,371,540 13.731 13.84 13.84 13.88 13.16 14.04 9,713,000 13.731 3.75%
2025-06-17 0 13.34 13.30 13.34 13.26 13.80 7,869,600 105,534,284 13.410 13.34 13.30 13.34 13.26 13.80 7,869,600 13.410 -2.63%
2025-06-16 0 13.70 13.70 13.82 13.64 14.10 9,580,936 131,472,271 13.722 13.70 13.70 13.82 13.64 14.10 9,580,936 13.722 -3.79%
2025-06-13 0 14.24 14.10 14.24 13.38 14.24 13,721,700 187,156,996 13.639 14.24 14.10 14.24 13.38 14.24 13,721,700 13.639 3.64%
2025-06-12 0 13.74 13.74 13.76 13.38 13.86 12,510,406 169,190,704 13.524 13.74 13.74 13.76 13.38 13.86 12,510,406 13.524 0.59%
2025-06-11 0 13.66 13.64 13.66 13.58 14.40 12,911,162 177,081,836 13.715 13.66 13.64 13.66 13.58 14.40 12,911,162 13.715 -3.67%
2025-06-10 0 14.18 14.16 14.18 14.10 14.78 10,958,785 156,258,619 14.259 14.18 14.16 14.18 14.10 14.78 10,958,785 14.259 -3.80%
2025-06-09 0 14.74 14.74 14.76 14.20 14.84 11,759,252 170,902,334 14.533 14.74 14.74 14.76 14.20 14.84 11,759,252 14.533 1.52%
2025-06-06 0 14.52 14.52 14.54 14.08 14.78 12,102,036 173,883,685 14.368 14.52 14.52 14.54 14.08 14.78 12,102,036 14.368 3.13%
2025-06-05 0 14.08 14.08 14.18 13.50 14.58 15,293,102 212,629,129 13.904 14.08 14.08 14.18 13.50 14.58 15,293,102 13.904 0.28%
2025-06-04 0 14.04 14.04 14.06 12.14 14.14 19,732,724 264,731,996 13.416 14.04 14.04 14.06 12.14 14.14 19,732,724 13.416 14.15%
2025-06-03 0 12.30 12.26 12.30 11.74 12.62 15,477,012 187,976,949 12.146 12.30 12.26 12.30 11.74 12.62 15,477,012 12.146 0.49%
2025-06-02 0 12.24 12.20 12.24 12.06 12.70 9,114,626 112,196,775 12.310 12.24 12.20 12.24 12.06 12.70 9,114,626 12.310 -1.45%
2025-05-30 0 12.42 12.42 12.44 11.30 12.58 14,079,234 169,869,422 12.065 12.42 12.42 12.44 11.30 12.58 14,079,234 12.065 6.70%
2025-05-29 0 11.64 11.62 11.64 10.52 11.68 14,160,100 158,431,887 11.189 11.64 11.62 11.64 10.52 11.68 14,160,100 11.189 9.60%
2025-05-28 0 10.62 10.62 10.64 10.18 10.76 14,699,166 152,549,997 10.378 10.62 10.62 10.64 10.18 10.76 14,699,166 10.378 3.11%
2025-05-27 0 10.30 10.24 10.30 8.830 10.38 15,172,830 153,026,932 10.086 10.30 10.24 10.30 8.830 10.38 15,172,830 10.086 3.00%
2025-05-26 0 10.00 9.990 10.00 9.700 10.34 16,599,137 164,905,294 9.9346 10.00 9.990 10.00 9.700 10.34 16,599,137 9.9346 3.09%
2025-05-23 0 9.700 9.690 9.700 8.800 10.00 22,652,090 215,725,485 9.5234 9.700 9.690 9.700 8.800 10.00 22,652,090 9.5234 8.99%
2025-05-22 0 8.900 8.860 8.900 8.390 8.970 19,949,834 174,673,698 8.7556 8.900 8.860 8.900 8.390 8.970 19,949,834 8.7556 6.46%
2025-05-21 0 8.360 8.360 8.370 7.350 8.360 26,162,787 213,635,378 8.1656 8.360 8.360 8.370 7.350 8.360 26,162,787 8.1656 9.57%
2025-05-20 0 7.630 7.610 7.630 5.500 7.700 53,433,440 365,979,941 6.8493 7.630 7.610 7.630 5.500 7.700 53,433,440 6.8493 14.74%
2025-05-19 0 6.650 6.650 6.670 6.550 7.230 8,328,060 56,993,660 6.8436 6.650 6.650 6.670 6.550 7.230 8,328,060 6.8436 1.53%
2025-05-16 0 6.550 6.540 6.550 6.460 6.590 2,019,000 13,187,684 6.5318 6.550 6.540 6.550 6.460 6.590 2,019,000 6.5318 0.77%
2025-05-15 0 6.500 6.490 6.500 6.500 6.760 2,649,084 17,619,298 6.6511 6.500 6.490 6.500 6.500 6.760 2,649,084 6.6511 -2.99%
2025-05-14 0 6.700 6.700 6.760 6.680 6.840 1,388,000 9,353,440 6.7388 6.700 6.700 6.760 6.680 6.840 1,388,000 6.7388 0.30%
2025-05-13 0 6.680 6.670 6.680 6.660 6.870 2,390,060 16,171,154 6.7660 6.680 6.670 6.680 6.660 6.870 2,390,060 6.7660 -0.15%
2025-05-12 0 6.690 6.690 6.700 6.630 6.810 3,436,082 23,201,050 6.7522 6.690 6.690 6.700 6.630 6.810 3,436,082 6.7522 0.75%
2025-05-09 0 6.640 6.640 6.660 6.350 6.730 2,963,859 19,515,248 6.5844 6.640 6.640 6.660 6.350 6.730 2,963,859 6.5844 2.47%
2025-05-08 0 6.480 6.480 6.500 6.280 6.660 18,478,005 118,426,812 6.4091 6.480 6.480 6.500 6.280 6.660 18,478,005 6.4091 2.86%
2025-05-07 0 6.300 6.260 6.300 6.200 6.340 14,985,300 93,323,400 6.2277 6.300 6.260 6.300 6.200 6.340 14,985,300 6.2277 1.29%
2025-05-06 0 6.220 6.220 6.230 6.030 6.550 2,002,036 12,531,782 6.2595 6.220 6.220 6.230 6.030 6.550 2,002,036 6.2595 -5.33%
2025-05-02 0 6.570 6.570 6.710 6.350 6.880 7,730,144 49,522,595 6.4064 6.570 6.570 6.710 6.350 6.880 7,730,144 6.4064 3.63%
2025-04-30 0 6.340 6.340 6.350 6.240 6.370 13,622,061 85,739,849 6.2942 6.340 6.340 6.350 6.240 6.370 13,622,061 6.2942 0.79%
2025-04-29 0 6.290 6.260 6.290 6.180 6.300 1,907,002 11,842,942 6.2102 6.290 6.260 6.290 6.180 6.300 1,907,002 6.2102 1.78%
2025-04-28 0 6.180 6.180 6.210 6.140 6.310 2,078,000 12,944,260 6.2292 6.180 6.180 6.210 6.140 6.310 2,078,000 6.2292 -0.96%
2025-04-25 0 6.240 6.240 6.250 6.100 6.320 5,393,000 33,552,160 6.2214 6.240 6.240 6.250 6.100 6.320 5,393,000 6.2214 0.97%
2025-04-24 0 6.180 6.180 6.200 6.110 6.390 6,633,000 41,415,820 6.2439 6.180 6.180 6.200 6.110 6.390 6,633,000 6.2439 -3.29%
2025-04-23 0 6.390 6.390 6.430 6.380 6.690 7,505,360 48,780,068 6.4994 6.390 6.390 6.430 6.380 6.690 7,505,360 6.4994 -1.54%
2025-04-22 0 6.490 6.380 6.490 6.000 6.520 11,450,800 72,958,202 6.3715 6.490 6.380 6.490 6.000 6.520 11,450,800 6.3715 6.57%
2025-04-17 0 6.090 6.080 6.090 5.800 6.100 4,439,000 26,107,420 5.8814 6.090 6.080 6.090 5.800 6.100 4,439,000 5.8814 4.64%
2025-04-16 0 5.820 5.820 5.830 5.710 5.860 3,808,000 22,101,510 5.8040 5.820 5.820 5.830 5.710 5.860 3,808,000 5.8040 -0.68%
2025-04-15 0 5.860 5.850 5.860 5.800 5.890 4,842,596 28,390,529 5.8627 5.860 5.850 5.860 5.800 5.890 4,842,596 5.8627 0.17%
2025-04-14 0 5.850 5.850 5.860 5.750 5.900 4,431,000 25,838,520 5.8313 5.850 5.850 5.860 5.750 5.900 4,431,000 5.8313 0.52%
2025-04-11 0 5.820 5.820 5.870 5.730 5.880 5,595,126 32,335,619 5.7792 5.820 5.820 5.870 5.730 5.880 5,595,126 5.7792 0.34%
2025-04-10 0 5.800 5.800 5.850 5.750 6.020 3,707,000 21,786,540 5.8771 5.800 5.800 5.850 5.750 6.020 3,707,000 5.8771 -1.02%
2025-04-09 0 5.860 5.820 5.880 5.650 5.910 3,801,120 21,786,602 5.7316 5.860 5.820 5.880 5.650 5.910 3,801,120 5.7316 1.56%
2025-04-08 0 5.770 5.750 5.770 5.600 5.890 9,263,536 53,083,084 5.7303 5.770 5.750 5.770 5.600 5.890 9,263,536 5.7303 -1.54%
2025-04-07 0 5.860 5.730 5.860 5.590 5.860 5,512,834 31,304,580 5.6785 5.860 5.730 5.860 5.590 5.860 5,512,834 5.6785 -2.50%
2025-04-03 0 6.010 5.960 6.010 5.800 6.130 3,853,036 23,042,374 5.9803 6.010 5.960 6.010 5.800 6.130 3,853,036 5.9803 0.50%
2025-04-02 0 5.980 5.980 6.060 5.740 6.090 4,195,000 25,100,890 5.9835 5.980 5.980 6.060 5.740 6.090 4,195,000 5.9835 3.28%
2025-04-01 0 5.790 5.770 5.790 5.720 5.850 3,870,000 22,406,550 5.7898 5.790 5.770 5.790 5.720 5.850 3,870,000 5.7898 1.22%
2025-03-31 0 5.720 5.720 5.780 5.600 5.790 3,874,520 21,985,632 5.6744 5.720 5.720 5.780 5.600 5.790 3,874,520 5.6744 0.35%
2025-03-28 0 5.700 5.680 5.700 5.600 5.750 3,216,105 18,173,367 5.6507 5.700 5.680 5.700 5.600 5.750 3,216,105 5.6507 -0.35%
2025-03-27 0 5.720 5.720 5.730 5.600 5.800 4,083,000 23,163,270 5.6731 5.720 5.720 5.730 5.600 5.800 4,083,000 5.6731 0.35%
2025-03-26 0 5.700 5.700 5.710 5.700 5.890 9,808,000 56,251,750 5.7353 5.700 5.700 5.710 5.700 5.890 9,808,000 5.7353 -1.89%
2025-03-25 0 5.810 5.800 5.810 5.720 5.930 8,894,120 51,801,586 5.8243 5.810 5.800 5.810 5.720 5.930 8,894,120 5.8243 -1.53%
2025-03-24 0 5.900 5.890 5.900 5.870 6.280 4,168,432 25,556,177 6.1309 5.900 5.890 5.900 5.870 6.280 4,168,432 6.1309 -6.20%
2025-03-21 0 6.290 6.290 6.310 6.000 6.320 6,031,645 37,404,341 6.2013 6.290 6.290 6.310 6.000 6.320 6,031,645 6.2013 3.80%
2025-03-20 0 6.060 6.060 6.100 5.900 6.230 4,225,000 25,534,100 6.0436 6.060 6.060 6.100 5.900 6.230 4,225,000 6.0436 0.17%
2025-03-19 0 6.050 6.050 6.060 5.770 6.100 9,650,063 57,653,179 5.9744 6.050 6.050 6.060 5.770 6.100 9,650,063 5.9744 3.95%
2025-03-18 0 5.820 5.820 5.890 5.740 5.890 3,841,028 22,324,540 5.8121 5.820 5.820 5.890 5.740 5.890 3,841,028 5.8121 0.34%
2025-03-17 0 5.800 5.800 5.820 5.700 5.830 3,199,003 18,451,097 5.7678 5.800 5.800 5.820 5.700 5.830 3,199,003 5.7678 0.87%
2025-03-14 0 5.750 5.750 5.760 5.650 5.760 4,973,036 28,422,372 5.7153 5.750 5.750 5.760 5.650 5.760 4,973,036 5.7153 0.17%
2025-03-13 0 5.740 5.740 5.770 5.630 5.780 2,379,006 13,514,623 5.6808 5.740 5.740 5.770 5.630 5.780 2,379,006 5.6808 0.00%
2025-03-12 0 5.740 5.700 5.740 5.660 5.830 2,814,085 16,197,455 5.7559 5.740 5.700 5.740 5.660 5.830 2,814,085 5.7559 -1.54%
2025-03-11 0 5.830 5.830 5.850 5.720 5.850 3,842,000 22,211,600 5.7813 5.830 5.830 5.850 5.720 5.850 3,842,000 5.7813 0.87%
2025-03-10 0 5.780 5.780 5.850 5.740 5.880 5,771,000 33,587,910 5.8201 5.780 5.780 5.850 5.740 5.880 5,771,000 5.8201 -0.86%
2025-03-07 0 5.830 5.820 5.830 5.790 5.970 3,155,003 18,526,927 5.8722 5.830 5.820 5.830 5.790 5.970 3,155,003 5.8722 0.34%
2025-03-06 0 5.810 5.810 5.830 5.760 5.880 3,272,000 19,041,420 5.8195 5.810 5.810 5.830 5.760 5.880 3,272,000 5.8195 0.69%
2025-03-05 0 5.770 5.770 5.840 5.770 5.880 2,948,500 17,190,415 5.8302 5.770 5.770 5.840 5.770 5.880 2,948,500 5.8302 -1.70%
2025-03-04 0 5.870 5.810 5.870 5.700 5.880 4,483,000 26,119,045 5.8262 5.870 5.810 5.870 5.700 5.880 4,483,000 5.8262 0.86%
2025-03-03 0 5.820 5.780 5.820 5.600 5.920 4,108,029 23,684,226 5.7654 5.820 5.780 5.820 5.600 5.920 4,108,029 5.7654 -1.36%
2025-02-28 0 5.900 5.900 5.950 5.810 5.940 2,899,000 16,979,884 5.8572 5.900 5.900 5.950 5.810 5.940 2,899,000 5.8572 -0.84%
2025-02-27 0 5.950 5.900 5.950 5.780 5.950 2,895,840 16,993,858 5.8684 5.950 5.900 5.950 5.780 5.950 2,895,840 5.8684 0.00%
2025-02-26 0 5.950 5.950 5.980 5.780 6.060 5,182,000 30,624,760 5.9098 5.950 5.950 5.980 5.780 6.060 5,182,000 5.9098 0.34%
2025-02-25 0 5.930 5.930 5.940 5.710 6.000 7,174,042 41,745,838 5.8190 5.930 5.930 5.940 5.710 6.000 7,174,042 5.8190 -1.82%
2025-02-24 0 6.040 6.000 6.040 5.930 6.290 2,295,132 14,032,956 6.1142 6.040 6.000 6.040 5.930 6.290 2,295,132 6.1142 -3.82%
2025-02-21 0 6.280 6.270 6.280 6.180 6.290 8,055,102 50,398,801 6.2568 6.280 6.270 6.280 6.180 6.290 8,055,102 6.2568 2.11%
2025-02-20 0 6.150 6.150 6.190 6.060 6.280 4,542,070 27,903,011 6.1432 6.150 6.150 6.190 6.060 6.280 4,542,070 6.1432 0.65%
2025-02-19 0 6.110 6.110 6.140 6.100 6.310 5,315,012 33,067,344 6.2215 6.110 6.110 6.140 6.100 6.310 5,315,012 6.2215 -2.71%
2025-02-18 0 6.280 6.280 6.290 6.120 6.310 3,285,500 20,498,295 6.2390 6.280 6.280 6.290 6.120 6.310 3,285,500 6.2390 0.64%
2025-02-17 0 6.240 6.240 6.250 6.100 6.400 3,719,796 23,418,598 6.2957 6.240 6.240 6.250 6.100 6.400 3,719,796 6.2957 0.81%
2025-02-14 0 6.190 6.190 6.240 5.750 6.240 5,045,270 30,763,983 6.0976 6.190 6.190 6.240 5.750 6.240 5,045,270 6.0976 6.54%
2025-02-13 0 5.810 5.810 5.860 5.730 5.950 3,826,000 22,479,755 5.8755 5.810 5.810 5.860 5.730 5.950 3,826,000 5.8755 0.52%
2025-02-12 0 5.780 5.760 5.780 5.640 5.850 3,169,060 18,214,391 5.7476 5.780 5.760 5.780 5.640 5.850 3,169,060 5.7476 0.52%
2025-02-11 0 5.750 5.750 5.810 5.750 5.990 2,997,289 17,572,584 5.8628 5.750 5.750 5.810 5.750 5.990 2,997,289 5.8628 -2.71%
2025-02-10 0 5.910 5.910 5.940 5.850 6.010 3,105,037 18,429,407 5.9353 5.910 5.910 5.940 5.850 6.010 3,105,037 5.9353 -1.01%
2025-02-07 0 5.970 5.960 6.010 5.950 6.210 2,903,000 17,788,550 6.1276 5.970 5.960 6.010 5.950 6.210 2,903,000 6.1276 -2.29%
2025-02-06 0 6.110 6.060 6.110 5.810 6.120 3,453,807 20,784,150 6.0178 6.110 6.060 6.110 5.810 6.120 3,453,807 6.0178 5.34%
2025-02-05 0 5.800 5.800 5.810 5.740 6.000 3,640,347 21,204,208 5.8248 5.800 5.800 5.810 5.740 6.000 3,640,347 5.8248 -2.68%
2025-02-04 0 5.960 5.920 5.960 5.880 5.990 2,145,000 12,750,700 5.9444 5.960 5.920 5.960 5.880 5.990 2,145,000 5.9444 1.02%
2025-02-03 0 5.900 5.850 5.900 5.820 5.960 1,520,000 8,916,420 5.8661 5.900 5.850 5.900 5.820 5.960 1,520,000 5.8661 -1.34%
2025-01-28 0 5.980 5.980 5.990 5.830 5.980 1,241,000 7,321,048 5.8993 5.980 5.980 5.990 5.830 5.980 1,241,000 5.8993 1.36%
2025-01-27 0 5.900 5.900 5.980 5.830 5.980 2,745,012 16,190,209 5.8980 5.900 5.900 5.980 5.830 5.980 2,745,012 5.8980 0.00%
2025-01-24 0 5.900 5.900 5.910 5.830 6.120 2,118,000 12,693,390 5.9931 5.900 5.900 5.910 5.830 6.120 2,118,000 5.9931 -2.64%
2025-01-23 0 6.060 6.060 6.110 5.950 6.200 2,447,000 14,804,765 6.0502 6.060 6.060 6.110 5.950 6.200 2,447,000 6.0502 -0.33%
2025-01-22 0 6.080 6.070 6.080 5.950 6.130 3,257,132 19,535,512 5.9978 6.080 6.070 6.080 5.950 6.130 3,257,132 5.9978 1.84%
2025-01-21 0 5.970 5.970 6.000 5.880 6.060 2,438,000 14,553,210 5.9693 5.970 5.970 6.000 5.880 6.060 2,438,000 5.9693 0.84%
2025-01-20 0 5.920 5.920 5.980 5.900 6.150 2,172,000 13,093,850 6.0285 5.920 5.920 5.980 5.900 6.150 2,172,000 6.0285 0.34%
2025-01-17 0 5.900 5.900 5.910 5.800 6.050 2,445,011 14,440,794 5.9062 5.900 5.900 5.910 5.800 6.050 2,445,011 5.9062 -2.16%
2025-01-16 0 6.030 6.030 6.040 5.940 6.140 2,166,045 13,122,719 6.0584 6.030 6.030 6.040 5.940 6.140 2,166,045 6.0584 -1.79%
2025-01-15 0 6.140 6.090 6.140 5.860 6.150 2,159,000 12,905,259 5.9774 6.140 6.090 6.140 5.860 6.150 2,159,000 5.9774 3.89%
2025-01-14 0 5.910 5.900 5.910 5.800 5.930 1,826,000 10,688,257 5.8534 5.910 5.900 5.910 5.800 5.930 1,826,000 5.8534 0.68%
2025-01-13 0 5.870 5.830 5.870 5.760 5.980 1,479,600 8,706,278 5.8842 5.870 5.830 5.870 5.760 5.980 1,479,600 5.8842 -1.01%
2025-01-10 0 5.930 5.930 5.960 5.750 6.140 2,205,000 13,074,390 5.9294 5.930 5.930 5.960 5.750 6.140 2,205,000 5.9294 0.68%
2025-01-09 0 5.890 5.850 5.890 5.850 6.000 1,428,212 8,464,278 5.9265 5.890 5.850 5.890 5.850 6.000 1,428,212 5.9265 -0.67%
2025-01-08 0 5.930 5.930 5.960 5.850 6.050 1,872,364 11,130,503 5.9446 5.930 5.930 5.960 5.850 6.050 1,872,364 5.9446 0.17%
2025-01-07 0 5.920 5.920 5.970 5.900 6.240 1,838,006 11,194,555 6.0906 5.920 5.920 5.970 5.900 6.240 1,838,006 6.0906 -4.82%
2025-01-06 0 6.220 6.160 6.220 6.070 6.300 2,631,021 16,357,438 6.2171 6.220 6.160 6.220 6.070 6.300 2,631,021 6.2171 -0.48%
2025-01-03 0 6.250 6.250 6.280 6.160 6.350 2,689,122 16,903,190 6.2858 6.250 6.250 6.280 6.160 6.350 2,689,122 6.2858 -0.79%
2025-01-02 0 6.300 6.300 6.310 6.220 6.550 1,945,012 12,499,977 6.4267 6.300 6.300 6.310 6.220 6.550 1,945,012 6.4267 -2.93%
2024-12-31 0 6.490 6.480 6.490 6.360 6.520 1,434,024 9,268,399 6.4632 6.490 6.480 6.490 6.360 6.520 1,434,024 6.4632 0.46%
2024-12-30 0 6.460 6.400 6.460 6.290 6.480 4,371,817 28,001,900 6.4051 6.460 6.400 6.460 6.290 6.480 4,371,817 6.4051 0.94%
2024-12-27 0 6.400 6.400 6.430 6.270 6.480 2,709,048 17,372,505 6.4128 6.400 6.400 6.430 6.270 6.480 2,709,048 6.4128 0.63%
2024-12-24 0 6.360 6.360 6.380 6.260 6.400 1,252,000 7,965,670 6.3624 6.360 6.360 6.380 6.260 6.400 1,252,000 6.3624 0.79%
2024-12-23 0 6.310 6.260 6.310 6.140 6.350 5,161,418 32,462,025 6.2894 6.310 6.260 6.310 6.140 6.350 5,161,418 6.2894 1.61%
2024-12-20 0 6.210 6.210 6.220 6.100 6.320 3,128,171 19,548,621 6.2492 6.210 6.210 6.220 6.100 6.320 3,128,171 6.2492 0.65%
2024-12-19 0 6.170 6.170 6.180 6.040 6.330 1,805,007 11,136,572 6.1698 6.170 6.170 6.180 6.040 6.330 1,805,007 6.1698 -2.06%
2024-12-18 0 6.300 6.210 6.300 6.200 6.340 7,398,000 46,434,010 6.2766 6.300 6.210 6.300 6.200 6.340 7,398,000 6.2766 0.64%
2024-12-17 0 6.260 6.260 6.290 6.180 6.450 3,562,012 22,574,130 6.3375 6.260 6.260 6.290 6.180 6.450 3,562,012 6.3375 0.00%
2024-12-16 0 6.260 6.240 6.260 5.760 6.270 2,177,000 13,313,799 6.1157 6.260 6.240 6.260 5.760 6.270 2,177,000 6.1157 2.96%
2024-12-13 0 6.080 - 6.080 6.080 6.430 6,751,233 42,845,846 6.3464 6.080 - 6.080 6.080 6.430 6,751,233 6.3464 -4.25%
2024-12-12 0 6.350 6.290 6.350 6.080 6.380 3,964,116 24,991,777 6.3045 6.350 6.290 6.350 6.080 6.380 3,964,116 6.3045 2.42%
2024-12-11 0 6.200 6.140 6.200 5.670 6.210 2,301,000 13,856,900 6.0221 6.200 6.140 6.200 5.670 6.210 2,301,000 6.0221 3.85%
2024-12-10 0 5.970 5.970 6.000 5.330 6.190 14,917,000 85,099,410 5.7049 5.970 5.970 6.000 5.330 6.190 14,917,000 5.7049 11.38%
2024-12-09 0 5.360 5.360 5.400 5.220 5.380 1,037,000 5,473,450 5.2782 5.360 5.360 5.400 5.220 5.380 1,037,000 5.2782 2.10%
2024-12-06 0 5.250 5.240 5.250 5.200 5.260 1,297,000 6,791,650 5.2364 5.250 5.240 5.250 5.200 5.260 1,297,000 5.2364 0.38%
2024-12-05 0 5.230 5.180 5.230 5.120 5.250 873,192 4,525,039 5.1822 5.230 5.180 5.230 5.120 5.250 873,192 5.1822 0.19%
2024-12-04 0 5.220 5.220 5.230 5.180 5.280 2,072,500 10,814,435 5.2181 5.220 5.220 5.230 5.180 5.280 2,072,500 5.2181 0.19%
2024-12-03 0 5.210 5.210 5.230 5.210 5.290 2,025,747 10,597,849 5.2316 5.210 5.210 5.230 5.210 5.290 2,025,747 5.2316 -0.19%
2024-12-02 0 5.220 5.170 5.220 5.120 5.260 454,000 2,353,670 5.1843 5.220 5.170 5.220 5.120 5.260 454,000 5.1843 1.95%
2024-11-29 0 5.120 5.120 5.180 5.050 5.190 1,910,773 9,781,131 5.1189 5.120 5.120 5.180 5.050 5.190 1,910,773 5.1189 0.99%
2024-11-28 0 5.070 5.040 5.070 4.860 5.400 7,204,905 36,089,656 5.0090 5.070 5.040 5.070 4.860 5.400 7,204,905 5.0090 -6.11%
2024-11-27 0 5.400 5.350 5.400 4.920 6.700 23,830,791 134,697,146 5.6522 5.400 5.350 5.400 4.920 6.700 23,830,791 5.6522 -1.82%
2024-11-26 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2024-11-12 1 5.500 5.480 5.500 5.500 5.500 1,000 5,500 5.5000 5.500 5.480 5.500 5.500 5.500 1,000 5.5000 0.00%
2024-11-11 0 5.500 5.500 5.530 5.480 5.550 2,651,000 14,623,550 5.5162 5.500 5.500 5.530 5.480 5.550 2,651,000 5.5162 -0.72%
2024-11-08 0 5.540 5.510 5.540 5.470 5.560 4,544,552 25,024,608 5.5065 5.540 5.510 5.540 5.470 5.560 4,544,552 5.5065 0.18%
2024-11-07 0 5.530 5.520 5.530 5.450 5.580 2,142,228 11,798,878 5.5078 5.530 5.520 5.530 5.450 5.580 2,142,228 5.5078 0.55%
2024-11-06 0 5.500 5.490 5.500 5.480 5.640 1,348,974 7,501,265 5.5607 5.500 5.490 5.500 5.480 5.640 1,348,974 5.5607 -2.31%
2024-11-05 0 5.630 5.580 5.630 5.510 5.700 4,346,000 24,383,970 5.6107 5.630 5.580 5.630 5.510 5.700 4,346,000 5.6107 -0.53%
2024-11-04 0 5.660 5.620 5.660 5.540 5.670 4,425,000 24,838,764 5.6133 5.660 5.620 5.660 5.540 5.670 4,425,000 5.6133 0.71%
2024-11-01 0 5.620 5.570 5.620 5.500 5.700 2,604,000 14,504,310 5.5700 5.620 5.570 5.620 5.500 5.700 2,604,000 5.5700 0.00%
2024-10-31 0 5.620 5.580 5.620 5.510 5.620 2,926,000 16,298,900 5.5704 5.620 5.580 5.620 5.510 5.620 2,926,000 5.5704 0.90%
2024-10-30 0 5.570 5.560 5.570 5.500 5.650 3,915,000 21,830,110 5.5760 5.570 5.560 5.570 5.500 5.650 3,915,000 5.5760 -1.07%
2024-10-29 0 5.630 5.630 5.650 5.540 5.660 4,460,000 24,900,110 5.5830 5.630 5.630 5.650 5.540 5.660 4,460,000 5.5830 0.18%
2024-10-28 0 5.620 5.590 5.620 5.540 5.660 3,333,000 18,640,650 5.5928 5.620 5.590 5.620 5.540 5.660 3,333,000 5.5928 0.00%
2024-10-25 0 5.620 5.580 5.620 5.510 5.690 1,125,000 6,296,650 5.5970 5.620 5.580 5.620 5.510 5.690 1,125,000 5.5970 -0.88%
2024-10-24 0 5.670 5.620 5.670 5.590 5.690 3,674,060 20,741,406 5.6454 5.670 5.620 5.670 5.590 5.690 3,674,060 5.6454 0.89%
2024-10-23 0 5.620 5.610 5.620 5.580 5.810 3,330,000 18,861,810 5.6642 5.620 5.610 5.620 5.580 5.810 3,330,000 5.6642 -3.27%
2024-10-22 0 5.810 5.770 5.810 5.740 5.870 2,882,000 16,681,510 5.7882 5.810 5.770 5.810 5.740 5.870 2,882,000 5.7882 0.17%
2024-10-21 0 5.800 5.800 5.830 5.700 5.830 4,669,000 27,002,020 5.7833 5.800 5.800 5.830 5.700 5.830 4,669,000 5.7833 0.35%
2024-10-18 0 5.780 5.700 5.780 5.630 5.810 3,576,060 20,478,022 5.7264 5.780 5.700 5.780 5.630 5.810 3,576,060 5.7264 1.23%
2024-10-17 0 5.710 5.710 5.770 5.630 5.820 1,932,001 11,058,915 5.7241 5.710 5.710 5.770 5.630 5.820 1,932,001 5.7241 0.18%
2024-10-16 0 5.700 5.690 5.730 5.570 5.780 3,301,024 18,953,076 5.7416 5.700 5.690 5.730 5.570 5.780 3,301,024 5.7416 0.88%
2024-10-15 0 5.650 5.630 5.690 5.620 5.890 2,960,000 17,011,609 5.7472 5.650 5.630 5.690 5.620 5.890 2,960,000 5.7472 -2.92%
2024-10-14 0 5.820 5.760 5.820 5.640 5.840 2,482,001 14,288,855 5.7570 5.820 5.760 5.820 5.640 5.840 2,482,001 5.7570 0.34%
2024-10-10 0 5.800 5.800 5.810 5.670 5.900 2,420,000 13,926,880 5.7549 5.800 5.800 5.810 5.670 5.900 2,420,000 5.7549 1.93%
2024-10-09 0 5.690 5.670 5.690 5.560 5.980 1,715,500 9,766,470 5.6931 5.690 5.670 5.690 5.560 5.980 1,715,500 5.6931 -5.01%
2024-10-08 0 5.990 5.840 5.990 5.610 6.800 4,796,006 28,286,854 5.8980 5.990 5.840 5.990 5.610 6.800 4,796,006 5.8980 -12.94%
2024-10-07 0 6.880 6.830 6.880 6.640 6.880 5,648,000 38,482,390 6.8135 6.880 6.830 6.880 6.640 6.880 5,648,000 6.8135 1.78%
2024-10-04 0 6.760 6.720 6.760 6.510 6.860 1,733,024 11,627,408 6.7093 6.760 6.720 6.760 6.510 6.860 1,733,024 6.7093 0.00%
2024-10-03 0 6.760 6.760 6.780 6.530 6.800 3,159,093 21,243,088 6.7244 6.760 6.760 6.780 6.530 6.800 3,159,093 6.7244 0.90%
2024-10-02 0 6.700 6.700 6.720 6.450 6.720 3,670,538 24,375,070 6.6407 6.700 6.700 6.720 6.450 6.720 3,670,538 6.6407 3.24%
2024-09-30 0 6.490 6.390 6.490 6.080 6.490 3,355,000 20,987,200 6.2555 6.490 6.390 6.490 6.080 6.490 3,355,000 6.2555 5.02%
2024-09-27 0 6.180 6.180 6.190 5.970 6.230 3,651,500 22,276,510 6.1006 6.180 6.180 6.190 5.970 6.230 3,651,500 6.1006 1.64%
2024-09-26 0 6.080 6.040 6.080 5.860 6.080 2,727,000 16,237,850 5.9545 6.080 6.040 6.080 5.860 6.080 2,727,000 5.9545 3.05%
2024-09-25 0 5.900 5.900 5.910 5.770 6.000 2,865,007 16,800,050 5.8639 5.900 5.900 5.910 5.770 6.000 2,865,007 5.8639 0.00%
2024-09-24 0 5.900 5.860 5.900 5.680 5.920 3,196,006 18,511,633 5.7921 5.900 5.860 5.900 5.680 5.920 3,196,006 5.7921 2.08%
2024-09-23 0 5.780 5.730 5.780 5.580 5.790 2,566,500 14,532,925 5.6625 5.780 5.730 5.780 5.580 5.790 2,566,500 5.6625 1.76%
2024-09-20 0 5.680 5.650 5.690 5.500 5.680 1,620,504 9,065,702 5.5944 5.680 5.650 5.690 5.500 5.680 1,620,504 5.5944 0.35%
2024-09-19 0 5.660 5.650 5.670 5.460 5.660 1,789,000 10,011,790 5.5963 5.660 5.650 5.670 5.460 5.660 1,789,000 5.5963 0.18%
2024-09-17 0 5.650 5.650 5.660 5.520 5.670 1,645,641 9,236,803 5.6129 5.650 5.650 5.660 5.520 5.670 1,645,641 5.6129 1.25%
2024-09-16 0 5.580 5.580 5.590 5.400 5.580 1,914,000 10,540,200 5.5069 5.580 5.580 5.590 5.400 5.580 1,914,000 5.5069 1.45%
2024-09-13 0 5.500 5.490 5.500 5.390 5.500 2,015,000 10,979,550 5.4489 5.500 5.490 5.500 5.390 5.500 2,015,000 5.4489 0.36%
2024-09-12 0 5.480 5.430 5.490 5.400 5.590 2,993,000 16,504,200 5.5143 5.480 5.430 5.490 5.400 5.590 2,993,000 5.5143 0.92%
2024-09-11 0 5.430 5.390 5.430 5.340 5.480 3,286,108 17,900,677 5.4474 5.430 5.390 5.430 5.340 5.480 3,286,108 5.4474 -0.73%
2024-09-10 0 5.470 5.410 5.470 5.390 5.490 2,822,000 15,377,920 5.4493 5.470 5.410 5.470 5.390 5.490 2,822,000 5.4493 0.74%
2024-09-09 0 5.430 5.420 5.430 5.380 5.550 965,000 5,238,440 5.4284 5.430 5.420 5.430 5.380 5.550 965,000 5.4284 -1.81%
2024-09-05 0 5.530 5.520 5.530 5.500 5.710 1,516,000 8,518,418 5.6190 5.530 5.520 5.530 5.500 5.710 1,516,000 5.6190 -2.81%
2024-09-04 0 5.690 5.690 5.700 5.630 5.760 2,018,000 11,527,556 5.7124 5.690 5.690 5.700 5.630 5.760 2,018,000 5.7124 -0.87%
2024-09-03 0 5.740 5.730 5.740 5.650 5.810 1,904,000 10,905,700 5.7278 5.740 5.730 5.740 5.650 5.810 1,904,000 5.7278 -1.03%
2024-09-02 0 5.800 5.800 5.810 5.480 5.810 3,100,000 17,633,590 5.6883 5.800 5.800 5.810 5.480 5.810 3,100,000 5.6883 5.26%
2024-08-30 0 5.510 5.500 5.510 5.290 5.550 3,174,240 17,208,084 5.4212 5.510 5.500 5.510 5.290 5.550 3,174,240 5.4212 2.61%
2024-08-29 0 5.370 5.340 5.370 5.340 5.450 1,557,000 8,370,780 5.3762 5.370 5.340 5.370 5.340 5.450 1,557,000 5.3762 -0.56%
2024-08-28 0 5.400 5.330 5.400 5.270 5.450 2,104,106 11,256,214 5.3496 5.400 5.330 5.400 5.270 5.450 2,104,106 5.3496 0.00%
2024-08-27 0 5.400 5.400 5.430 5.380 5.550 1,703,013 9,295,910 5.4585 5.400 5.400 5.430 5.380 5.550 1,703,013 5.4585 -2.17%
2024-08-26 0 5.520 5.520 5.550 5.310 6.000 4,677,000 25,884,283 5.5344 5.520 5.520 5.550 5.310 6.000 4,677,000 5.5344 -7.07%
2024-08-23 0 5.940 5.940 5.950 5.810 5.950 3,083,450 18,158,848 5.8891 5.940 5.940 5.950 5.810 5.950 3,083,450 5.8891 2.06%
2024-08-22 0 5.820 5.810 5.820 5.720 5.870 2,352,000 13,660,156 5.8079 5.820 5.810 5.820 5.720 5.870 2,352,000 5.8079 0.00%
2024-08-21 0 5.820 5.750 5.830 5.730 5.900 2,552,012 14,749,638 5.7796 5.820 5.750 5.830 5.730 5.900 2,552,012 5.7796 0.17%
2024-08-20 0 5.810 5.800 5.810 5.800 5.990 3,358,000 19,749,410 5.8813 5.810 5.800 5.810 5.800 5.990 3,358,000 5.8813 -2.02%
2024-08-19 0 5.930 5.900 5.930 5.860 5.990 2,854,000 16,869,138 5.9107 5.930 5.900 5.930 5.860 5.990 2,854,000 5.9107 -0.17%
2024-08-16 0 5.940 5.930 5.940 5.700 5.950 2,793,006 16,377,624 5.8638 5.940 5.930 5.940 5.700 5.950 2,793,006 5.8638 3.66%
2024-08-15 0 5.730 5.730 5.740 5.560 5.730 3,550,000 20,109,050 5.6645 5.730 5.730 5.740 5.560 5.730 3,550,000 5.6645 1.42%
2024-08-14 0 5.650 5.570 5.650 5.560 5.650 2,126,000 11,893,870 5.5945 5.650 5.570 5.650 5.560 5.650 2,126,000 5.5945 0.53%
2024-08-13 0 5.620 5.610 5.620 5.510 5.640 1,087,060 6,048,338 5.5639 5.620 5.610 5.620 5.510 5.640 1,087,060 5.5639 0.54%
2024-08-12 0 5.590 5.590 5.600 5.570 5.680 569,000 3,192,400 5.6105 5.590 5.590 5.600 5.570 5.680 569,000 5.6105 -1.24%
2024-08-09 0 5.660 5.660 5.670 5.540 5.760 4,093,015 22,928,702 5.6019 5.660 5.660 5.670 5.540 5.760 4,093,015 5.6019 0.18%
2024-08-08 0 5.650 5.600 5.650 5.400 5.650 2,410,720 13,194,661 5.4733 5.650 5.600 5.650 5.400 5.650 2,410,720 5.4733 3.48%
2024-08-07 0 5.460 5.460 5.470 5.330 5.500 2,792,024 15,152,616 5.4271 5.460 5.460 5.470 5.330 5.500 2,792,024 5.4271 1.87%
2024-08-06 0 5.360 5.360 5.370 5.230 5.410 2,256,048 12,045,321 5.3391 5.360 5.360 5.370 5.230 5.410 2,256,048 5.3391 1.52%
2024-08-05 0 5.280 5.280 5.320 5.280 5.750 1,568,000 8,490,530 5.4149 5.280 5.280 5.320 5.280 5.750 1,568,000 5.4149 -7.69%
2024-08-02 0 5.720 5.720 5.740 5.530 5.720 3,764,000 21,100,400 5.6058 5.720 5.720 5.740 5.530 5.720 3,764,000 5.6058 0.35%
2024-08-01 0 5.700 5.680 5.700 5.630 5.770 4,279,575 24,352,970 5.6905 5.700 5.680 5.700 5.630 5.770 4,279,575 5.6905 -0.52%
2024-07-31 0 5.730 5.700 5.730 5.680 5.850 4,586,000 26,333,280 5.7421 5.730 5.700 5.730 5.680 5.850 4,586,000 5.7421 -0.52%
2024-07-30 0 5.760 5.760 5.770 5.700 5.830 3,964,000 22,874,380 5.7705 5.760 5.760 5.770 5.700 5.830 3,964,000 5.7705 0.52%
2024-07-29 0 5.730 5.730 5.760 5.730 5.990 3,789,341 22,319,768 5.8901 5.730 5.730 5.760 5.730 5.990 3,789,341 5.8901 -3.21%
2024-07-26 0 5.920 5.880 5.920 5.800 5.960 4,386,000 25,689,160 5.8571 5.920 5.880 5.920 5.800 5.960 4,386,000 5.8571 1.54%
2024-07-25 0 5.830 5.820 5.830 5.660 5.830 4,596,000 26,569,760 5.7811 5.830 5.820 5.830 5.660 5.830 4,596,000 5.7811 2.46%
2024-07-24 0 5.690 5.690 5.750 5.620 5.870 5,881,000 33,710,970 5.7322 5.690 5.690 5.750 5.620 5.870 5,881,000 5.7322 -1.39%
2024-07-23 0 5.770 5.770 5.780 5.760 5.910 4,523,160 26,373,005 5.8307 5.770 5.770 5.780 5.760 5.910 4,523,160 5.8307 -1.20%
2024-07-22 0 5.840 5.830 5.840 5.510 5.850 5,412,000 30,860,430 5.7022 5.840 5.830 5.840 5.510 5.850 5,412,000 5.7022 3.18%
2024-07-19 0 5.660 5.650 5.670 5.560 5.980 3,199,000 18,430,749 5.7614 5.660 5.650 5.670 5.560 5.980 3,199,000 5.7614 -2.58%
2024-07-18 0 5.810 5.800 5.810 5.480 5.850 4,967,024 28,038,710 5.6450 5.810 5.800 5.810 5.480 5.850 4,967,024 5.6450 4.68%
2024-07-17 0 5.550 5.550 5.610 5.550 5.650 3,526,012 19,769,526 5.6068 5.550 5.550 5.610 5.550 5.650 3,526,012 5.6068 -1.25%
2024-07-16 0 5.620 5.600 5.620 5.580 5.670 3,321,048 18,667,974 5.6211 5.620 5.600 5.620 5.580 5.670 3,321,048 5.6211 0.18%
2024-07-15 0 5.610 5.600 5.610 5.590 5.810 2,394,000 13,482,030 5.6316 5.610 5.600 5.610 5.590 5.810 2,394,000 5.6316 -3.28%
2024-07-12 0 5.800 5.760 5.800 5.700 5.860 2,214,000 12,797,080 5.7801 5.800 5.760 5.800 5.700 5.860 2,214,000 5.7801 0.35%
2024-07-11 0 5.780 5.770 5.830 5.600 5.890 4,756,000 27,535,620 5.7897 5.780 5.770 5.830 5.600 5.890 4,756,000 5.7897 2.66%
2024-07-10 0 5.630 5.610 5.630 5.400 5.650 4,262,000 23,488,320 5.5111 5.630 5.610 5.630 5.400 5.650 4,262,000 5.5111 1.44%
2024-07-09 0 5.550 5.550 5.580 5.450 5.800 3,068,012 17,278,675 5.6319 5.550 5.550 5.580 5.450 5.800 3,068,012 5.6319 -2.80%
2024-07-08 0 5.710 5.710 5.720 5.680 5.880 4,690,984 26,976,458 5.7507 5.710 5.710 5.720 5.680 5.880 4,690,984 5.7507 -2.39%
2024-07-05 0 5.850 5.790 5.850 5.600 5.980 4,931,120 28,350,611 5.7493 5.850 5.790 5.850 5.600 5.980 4,931,120 5.7493 -0.85%
2024-07-04 0 5.900 5.890 5.900 5.730 6.000 1,680,000 9,878,360 5.8800 5.900 5.890 5.900 5.730 6.000 1,680,000 5.8800 -1.50%
2024-07-03 0 5.990 5.930 5.990 5.840 6.180 5,834,000 34,776,210 5.9610 5.990 5.930 5.990 5.840 6.180 5,834,000 5.9610 -0.17%
2024-07-02 0 6.000 5.980 6.000 5.650 6.190 5,205,984 30,976,333 5.9501 6.000 5.980 6.000 5.650 6.190 5,205,984 5.9501 -1.80%
2024-06-28 0 6.110 6.050 6.110 6.000 6.190 3,750,072 22,943,626 6.1182 6.110 6.050 6.110 6.000 6.190 3,750,072 6.1182 0.99%
2024-06-27 0 6.050 6.030 6.050 5.890 6.250 4,594,000 27,593,880 6.0065 6.050 6.030 6.050 5.890 6.250 4,594,000 6.0065 -1.31%
2024-06-26 0 6.130 6.100 6.130 6.050 6.240 4,932,000 30,278,150 6.1391 6.130 6.100 6.130 6.050 6.240 4,932,000 6.1391 0.33%
2024-06-25 0 6.110 6.110 6.160 5.810 6.590 4,366,048 26,825,112 6.1440 6.110 6.110 6.160 5.810 6.590 4,366,048 6.1440 -5.56%
2024-06-24 0 6.470 6.440 6.470 6.420 6.630 3,483,350 22,603,395 6.4890 6.470 6.440 6.470 6.420 6.630 3,483,350 6.4890 -0.92%
2024-06-21 0 6.530 6.500 6.530 6.330 6.610 3,065,048 19,929,369 6.5021 6.530 6.500 6.530 6.330 6.610 3,065,048 6.5021 2.67%
2024-06-20 0 6.360 6.320 6.360 6.310 6.420 1,114,000 7,114,070 6.3861 6.360 6.320 6.360 6.310 6.420 1,114,000 6.3861 -0.93%
2024-06-19 0 6.420 6.420 6.440 6.250 6.700 7,728,000 50,013,930 6.4718 6.420 6.420 6.440 6.250 6.700 7,728,000 6.4718 2.07%
2024-06-18 0 6.290 6.230 6.290 6.130 6.450 5,525,384 34,970,830 6.3291 6.290 6.230 6.290 6.130 6.450 5,525,384 6.3291 1.29%
2024-06-17 0 6.210 6.190 6.240 6.080 6.580 3,077,000 19,324,570 6.2803 6.210 6.190 6.240 6.080 6.580 3,077,000 6.2803 -2.20%
2024-06-14 0 6.350 6.350 6.370 6.320 6.780 3,277,452 21,368,977 6.5200 6.350 6.350 6.370 6.320 6.780 3,277,452 6.5200 0.00%
2024-06-13 0 6.350 6.310 6.350 5.660 6.500 3,067,012 18,794,563 6.1280 6.350 6.310 6.350 5.660 6.500 3,067,012 6.1280 11.40%
2024-06-12 0 5.700 5.690 5.700 5.500 5.960 2,808,000 15,881,620 5.6558 5.700 5.690 5.700 5.500 5.960 2,808,000 5.6558 0.18%
2024-06-11 0 5.690 5.680 5.760 5.440 5.980 3,917,000 22,218,300 5.6723 5.690 5.680 5.760 5.440 5.980 3,917,000 5.6723 -0.18%
2024-06-07 0 5.700 5.640 5.700 5.520 6.030 8,048,968 46,599,869 5.7895 5.700 5.640 5.700 5.520 6.030 8,048,968 5.7895 -6.10%
2024-06-06 0 6.070 6.070 6.110 6.070 6.240 6,775,000 41,758,220 6.1636 6.070 6.070 6.110 6.070 6.240 6,775,000 6.1636 -3.04%
2024-06-05 0 6.260 6.250 6.300 6.230 6.420 5,615,150 35,431,727 6.3100 6.260 6.250 6.300 6.230 6.420 5,615,150 6.3100 0.48%
2024-06-04 0 6.230 6.220 6.230 5.900 6.260 5,369,060 32,426,618 6.0395 6.230 6.220 6.230 5.900 6.260 5,369,060 6.0395 4.71%
2024-06-03 0 5.950 5.910 5.970 5.850 6.050 3,312,500 19,684,194 5.9424 5.950 5.910 5.970 5.850 6.050 3,312,500 5.9424 1.19%
2024-05-31 0 5.880 5.880 5.890 5.860 6.090 4,152,000 24,767,380 5.9652 5.880 5.880 5.890 5.860 6.090 4,152,000 5.9652 -0.51%
2024-05-30 0 5.910 5.900 5.910 5.860 6.020 534,000 3,163,650 5.9244 5.910 5.900 5.910 5.860 6.020 534,000 5.9244 -1.01%
2024-05-29 0 5.970 5.970 6.050 5.760 6.090 955,000 5,643,320 5.9092 5.970 5.970 6.050 5.760 6.090 955,000 5.9092 0.84%
2024-05-28 0 5.920 5.870 5.920 5.800 6.000 950,000 5,612,220 5.9076 5.920 5.870 5.920 5.800 6.000 950,000 5.9076 1.37%
2024-05-27 0 5.840 5.840 5.850 5.820 6.290 2,731,000 16,341,530 5.9837 5.840 5.840 5.850 5.820 6.290 2,731,000 5.9837 -1.35%
2024-05-24 0 5.920 5.920 5.930 5.670 6.050 2,663,000 15,554,700 5.8410 5.920 5.920 5.930 5.670 6.050 2,663,000 5.8410 -0.84%
2024-05-23 0 5.970 5.970 6.050 5.970 6.190 1,934,016 11,724,227 6.0621 5.970 5.970 6.050 5.970 6.190 1,934,016 6.0621 -3.40%
2024-05-22 0 6.180 6.140 6.180 5.980 6.230 5,338,000 32,572,231 6.1020 6.180 6.140 6.180 5.980 6.230 5,338,000 6.1020 1.15%
2024-05-21 0 6.110 6.110 6.200 6.110 6.600 2,599,000 16,154,480 6.2157 6.110 6.110 6.200 6.110 6.600 2,599,000 6.2157 -3.63%
2024-05-20 0 6.340 6.330 6.380 6.140 6.920 7,222,000 46,621,760 6.4555 6.340 6.330 6.380 6.140 6.920 7,222,000 6.4555 -6.35%
2024-05-17 0 6.770 6.770 6.810 6.710 7.400 7,305,745 51,158,998 7.0026 6.770 6.770 6.810 6.710 7.400 7,305,745 7.0026 -5.31%
2024-05-16 0 7.150 7.150 7.160 7.030 7.970 9,830,969 72,022,104 7.3260 7.150 7.150 7.160 7.030 7.970 9,830,969 7.3260 -9.38%
2024-05-14 0 7.890 7.820 7.890 7.360 7.900 10,555,004 81,338,461 7.7062 7.890 7.820 7.890 7.360 7.900 10,555,004 7.7062 4.09%
2024-05-13 0 7.580 7.520 7.580 7.200 7.580 7,823,251 58,125,022 7.4298 7.580 7.520 7.580 7.200 7.580 7,823,251 7.4298 5.28%
2024-05-10 0 7.200 7.200 7.210 7.100 7.430 7,984,402 57,623,595 7.2170 7.200 7.200 7.210 7.100 7.430 7,984,402 7.2170 -0.96%
2024-05-09 0 7.270 7.270 7.290 7.200 7.430 7,371,078 53,875,335 7.3090 7.270 7.270 7.290 7.200 7.430 7,371,078 7.3090 -0.68%
2024-05-08 0 7.320 7.320 7.330 7.190 7.360 7,487,504 54,612,093 7.2938 7.320 7.320 7.330 7.190 7.360 7,487,504 7.2938 0.00%
2024-05-07 0 7.320 7.240 7.350 7.190 7.590 6,790,060 49,872,801 7.3450 7.320 7.240 7.350 7.190 7.590 6,790,060 7.3450 -0.41%
2024-05-06 0 7.350 7.300 7.350 7.160 7.520 8,213,350 60,742,949 7.3956 7.350 7.300 7.350 7.160 7.520 8,213,350 7.3956 1.66%
2024-05-03 0 7.230 7.220 7.230 7.010 7.230 7,718,020 55,070,970 7.1354 7.230 7.220 7.230 7.010 7.230 7,718,020 7.1354 0.14%
2024-05-02 0 7.220 7.210 7.220 7.070 7.420 7,162,510 51,796,356 7.2316 7.220 7.210 7.220 7.070 7.420 7,162,510 7.2316 1.40%
2024-04-30 0 7.120 7.120 7.170 6.950 7.410 7,528,000 53,254,335 7.0742 7.120 7.120 7.170 6.950 7.410 7,528,000 7.0742 -2.20%
2024-04-29 0 7.280 7.280 7.290 6.970 7.310 5,837,650 41,695,512 7.1425 7.280 7.280 7.290 6.970 7.310 5,837,650 7.1425 4.15%
2024-04-26 0 6.990 6.920 6.990 6.660 6.990 7,594,179 52,114,059 6.8624 6.990 6.920 6.990 6.660 6.990 7,594,179 6.8624 3.10%
2024-04-25 0 6.780 6.780 6.790 5.970 6.850 8,894,612 56,858,915 6.3925 6.780 6.780 6.790 5.970 6.850 8,894,612 6.3925 13.38%
2024-04-24 0 5.980 5.960 5.980 5.560 5.980 6,795,602 39,690,804 5.8407 5.980 5.960 5.980 5.560 5.980 6,795,602 5.8407 5.65%
2024-04-23 0 5.660 5.570 5.660 5.090 5.660 2,753,000 14,772,260 5.3659 5.660 5.570 5.660 5.090 5.660 2,753,000 5.3659 9.27%
2024-04-22 0 5.180 5.140 5.180 5.100 5.360 3,065,000 15,851,650 5.1718 5.180 5.140 5.180 5.100 5.360 3,065,000 5.1718 -1.33%
2024-04-19 0 5.250 5.230 5.250 5.140 5.360 3,682,000 19,251,310 5.2285 5.250 5.230 5.250 5.140 5.360 3,682,000 5.2285 -0.94%
2024-04-18 0 5.300 5.270 5.300 5.280 5.460 2,322,000 12,493,320 5.3804 5.300 5.270 5.300 5.280 5.460 2,322,000 5.3804 -2.57%
2024-04-17 0 5.440 5.440 5.470 5.390 5.590 3,133,000 17,319,210 5.5280 5.440 5.440 5.470 5.390 5.590 3,133,000 5.5280 -0.37%
2024-04-16 0 5.460 5.420 5.460 5.390 5.610 2,541,000 13,892,953 5.4675 5.460 5.420 5.460 5.390 5.610 2,541,000 5.4675 0.00%
2024-04-15 0 5.460 5.460 5.500 5.320 5.530 2,862,016 15,604,655 5.4523 5.460 5.460 5.500 5.320 5.530 2,862,016 5.4523 0.92%
2024-04-12 0 5.410 5.410 5.420 5.300 5.420 3,469,000 18,682,620 5.3856 5.410 5.410 5.420 5.300 5.420 3,469,000 5.3856 -0.73%
2024-04-11 0 5.450 5.400 5.450 5.370 5.600 3,151,000 17,038,020 5.4072 5.450 5.400 5.450 5.370 5.600 3,151,000 5.4072 -3.88%
2024-04-10 0 5.670 5.670 5.690 5.670 5.880 2,927,800 16,906,642 5.7745 5.670 5.670 5.690 5.670 5.880 2,927,800 5.7745 -4.55%
2024-04-09 0 5.940 5.820 5.940 5.790 5.940 3,406,620 19,973,614 5.8632 5.940 5.820 5.940 5.790 5.940 3,406,620 5.8632 -0.50%
2024-04-08 0 5.970 5.950 5.980 5.760 5.980 2,477,800 14,711,374 5.9373 5.970 5.950 5.980 5.760 5.980 2,477,800 5.9373 -0.17%
2024-04-05 0 5.980 5.860 5.980 5.850 6.030 2,630,000 15,550,480 5.9127 5.980 5.860 5.980 5.850 6.030 2,630,000 5.9127 -0.83%
2024-04-03 0 6.030 5.980 6.030 5.540 6.050 5,107,060 30,247,028 5.9226 6.030 5.980 6.030 5.540 6.050 5,107,060 5.9226 5.98%
2024-04-02 0 5.690 5.650 5.690 5.400 5.720 3,677,000 20,502,740 5.5759 5.690 5.650 5.690 5.400 5.720 3,677,000 5.5759 4.98%
2024-03-28 0 5.420 5.370 5.430 5.200 5.450 3,973,036 21,317,066 5.3654 5.420 5.370 5.430 5.200 5.450 3,973,036 5.3654 4.23%
2024-03-27 0 5.200 5.200 5.230 5.120 5.280 1,981,000 10,320,761 5.2099 5.200 5.200 5.230 5.120 5.280 1,981,000 5.2099 -0.57%
2024-03-26 0 5.230 5.230 5.280 5.190 5.360 4,954,000 26,075,619 5.2635 5.230 5.230 5.280 5.190 5.360 4,954,000 5.2635 -0.76%
2024-03-25 0 5.270 5.250 5.270 5.210 5.350 3,100,000 16,395,785 5.2890 5.270 5.250 5.270 5.210 5.350 3,100,000 5.2890 -1.13%
2024-03-22 0 5.330 5.310 5.330 5.220 5.620 3,683,000 19,661,175 5.3384 5.330 5.310 5.330 5.220 5.620 3,683,000 5.3384 -4.82%
2024-03-21 0 5.600 5.590 5.600 5.580 5.970 2,960,000 16,960,740 5.7300 5.600 5.590 5.600 5.580 5.970 2,960,000 5.7300 -6.20%
2024-03-20 0 5.970 5.920 5.980 5.920 6.200 5,214,000 31,539,800 6.0491 5.970 5.920 5.980 5.920 6.200 5,214,000 6.0491 -2.29%
2024-03-19 0 6.110 6.110 6.120 6.050 6.200 5,107,005 31,198,535 6.1090 6.110 6.110 6.120 6.050 6.200 5,107,005 6.1090 0.00%
2024-03-18 0 6.110 6.060 6.110 5.900 6.120 4,755,000 28,850,985 6.0675 6.110 6.060 6.110 5.900 6.120 4,755,000 6.0675 2.17%
2024-03-15 0 5.980 5.960 5.980 5.800 5.990 3,590,106 21,226,546 5.9125 5.980 5.960 5.980 5.800 5.990 3,590,106 5.9125 1.36%
2024-03-14 0 5.900 5.850 5.900 5.780 5.910 4,295,420 25,231,193 5.8740 5.900 5.850 5.900 5.780 5.910 4,295,420 5.8740 1.20%
2024-03-13 0 5.830 5.790 5.830 5.600 5.870 4,590,024 26,669,357 5.8103 5.830 5.790 5.830 5.600 5.870 4,590,024 5.8103 2.46%
2024-03-12 0 5.690 5.690 5.700 5.380 5.730 4,647,133 25,915,719 5.5767 5.690 5.690 5.700 5.380 5.730 4,647,133 5.5767 4.21%
2024-03-11 0 5.460 5.460 5.470 5.350 5.470 2,575,012 14,007,484 5.4398 5.460 5.460 5.470 5.350 5.470 2,575,012 5.4398 0.55%
2024-03-08 0 5.430 5.430 5.450 5.380 5.500 3,012,000 16,417,905 5.4508 5.430 5.430 5.450 5.380 5.500 3,012,000 5.4508 -0.91%
2024-03-07 0 5.480 5.420 5.480 5.220 5.540 6,851,500 37,021,404 5.4034 5.480 5.420 5.480 5.220 5.540 6,851,500 5.4034 4.38%
2024-03-06 0 5.250 5.250 5.290 5.120 5.300 3,350,000 17,593,945 5.2519 5.250 5.250 5.290 5.120 5.300 3,350,000 5.2519 0.57%
2024-03-05 0 5.220 5.180 5.220 5.080 5.300 3,504,000 18,182,920 5.1892 5.220 5.180 5.220 5.080 5.300 3,504,000 5.1892 -0.57%
2024-03-04 0 5.250 5.250 5.260 5.070 5.250 5,011,000 25,753,105 5.1393 5.250 5.250 5.260 5.070 5.250 5,011,000 5.1393 1.35%
2024-03-01 0 5.180 5.180 5.200 5.140 5.350 3,005,000 15,670,130 5.2147 5.180 5.180 5.200 5.140 5.350 3,005,000 5.2147 0.39%
2024-02-29 0 5.160 5.160 5.240 5.160 5.470 5,770,000 31,027,794 5.3774 5.160 5.160 5.240 5.160 5.470 5,770,000 5.3774 -0.96%
2024-02-28 0 5.210 5.170 5.210 5.050 5.290 6,894,005 35,636,315 5.1692 5.210 5.170 5.210 5.050 5.290 6,894,005 5.1692 0.00%
2024-02-27 0 5.210 5.180 5.210 5.170 5.350 2,279,000 12,054,440 5.2894 5.210 5.180 5.210 5.170 5.350 2,279,000 5.2894 -2.07%
2024-02-26 0 5.320 5.300 5.320 5.230 5.330 1,373,000 7,276,101 5.2994 5.320 5.300 5.320 5.230 5.330 1,373,000 5.2994 0.19%
2024-02-23 0 5.310 5.310 5.370 5.250 5.420 4,931,120 26,441,191 5.3621 5.310 5.310 5.370 5.250 5.420 4,931,120 5.3621 -1.30%
2024-02-22 0 5.380 5.380 5.500 5.220 5.500 2,408,000 12,831,054 5.3285 5.380 5.380 5.500 5.220 5.500 2,408,000 5.3285 -2.18%
2024-02-21 0 5.500 5.500 5.510 5.430 5.670 3,597,917 19,919,070 5.5363 5.500 5.500 5.510 5.430 5.670 3,597,917 5.5363 0.00%
2024-02-20 0 5.500 5.500 5.530 5.370 5.580 3,241,000 17,719,565 5.4673 5.500 5.500 5.530 5.370 5.580 3,241,000 5.4673 1.10%
2024-02-19 0 5.440 5.440 5.450 5.400 5.710 3,168,072 17,476,850 5.5166 5.440 5.440 5.450 5.400 5.710 3,168,072 5.5166 -5.88%
2024-02-16 0 5.780 5.780 5.790 5.460 5.800 4,081,912 22,835,148 5.5942 5.780 5.780 5.790 5.460 5.800 4,081,912 5.5942 3.21%
2024-02-15 0 5.600 5.550 5.600 5.480 5.720 2,654,000 14,938,370 5.6286 5.600 5.550 5.600 5.480 5.720 2,654,000 5.6286 1.63%
2024-02-14 0 5.510 5.510 5.550 5.490 6.060 3,662,618 20,550,214 5.6108 5.510 5.510 5.550 5.490 6.060 3,662,618 5.6108 -10.84%
2024-02-09 0 6.180 6.180 6.200 5.840 6.180 1,992,800 12,039,263 6.0414 6.180 6.180 6.200 5.840 6.180 1,992,800 6.0414 1.15%
2024-02-08 0 6.110 6.090 6.120 5.930 6.190 3,085,600 18,840,692 6.1060 6.110 6.090 6.120 5.930 6.190 3,085,600 6.1060 0.83%
2024-02-07 0 6.060 6.050 6.060 5.900 6.090 3,368,900 20,386,644 6.0514 6.060 6.050 6.060 5.900 6.090 3,368,900 6.0514 1.68%
2024-02-06 0 5.960 5.930 5.960 5.890 6.100 5,377,007 32,164,371 5.9818 5.960 5.930 5.960 5.890 6.100 5,377,007 5.9818 -0.50%
2024-02-05 0 5.990 5.930 5.990 5.800 6.000 4,280,600 25,309,266 5.9126 5.990 5.930 5.990 5.800 6.000 4,280,600 5.9126 2.92%
2024-02-02 0 5.820 5.740 5.820 5.600 5.870 5,561,753 32,150,086 5.7806 5.820 5.740 5.820 5.600 5.870 5,561,753 5.7806 2.83%
2024-02-01 0 5.660 5.650 5.660 5.450 5.670 11,268,000 61,329,475 5.4428 5.660 5.650 5.660 5.450 5.670 11,268,000 5.4428 1.98%
2024-01-31 0 5.550 5.530 5.550 5.380 5.550 3,397,012 18,734,355 5.5150 5.550 5.530 5.550 5.380 5.550 3,397,012 5.5150 2.40%
2024-01-30 0 5.420 5.420 5.430 5.380 5.540 2,868,000 15,672,030 5.4644 5.420 5.420 5.430 5.380 5.540 2,868,000 5.4644 -1.45%
2024-01-29 0 5.500 5.500 5.540 5.460 5.560 3,627,500 20,079,900 5.5355 5.500 5.500 5.540 5.460 5.560 3,627,500 5.5355 -0.18%
2024-01-26 0 5.510 5.490 5.510 5.300 5.540 3,147,024 17,211,608 5.4692 5.510 5.490 5.510 5.300 5.540 3,147,024 5.4692 2.61%
2024-01-25 0 5.370 5.370 5.380 5.280 5.470 4,263,009 22,888,807 5.3692 5.370 5.370 5.380 5.280 5.470 4,263,009 5.3692 1.32%
2024-01-24 0 5.300 5.300 5.370 5.150 5.390 4,070,000 21,632,680 5.3152 5.300 5.300 5.370 5.150 5.390 4,070,000 5.3152 1.53%
2024-01-23 0 5.220 5.190 5.220 5.100 5.340 4,047,000 21,142,070 5.2241 5.220 5.190 5.220 5.100 5.340 4,047,000 5.2241 1.95%
2024-01-22 0 5.120 5.060 5.120 5.000 5.260 3,235,045 16,577,301 5.1243 5.120 5.060 5.120 5.000 5.260 3,235,045 5.1243 -2.29%
2024-01-19 0 5.240 5.200 5.240 5.160 5.340 2,064,000 10,756,840 5.2116 5.240 5.200 5.240 5.160 5.340 2,064,000 5.2116 -2.06%
2024-01-18 0 5.350 5.350 5.360 5.170 5.450 2,677,200 14,240,449 5.3192 5.350 5.350 5.360 5.170 5.450 2,677,200 5.3192 3.48%
2024-01-17 0 5.170 5.090 5.170 5.100 5.300 2,692,976 13,945,986 5.1787 5.170 5.090 5.170 5.100 5.300 2,692,976 5.1787 -2.45%
2024-01-16 0 5.300 5.300 5.330 5.250 5.520 2,377,000 12,779,331 5.3762 5.300 5.300 5.330 5.250 5.520 2,377,000 5.3762 -3.64%
2024-01-15 0 5.500 5.420 5.510 5.340 5.660 5,677,000 31,649,184 5.5750 5.500 5.420 5.510 5.340 5.660 5,677,000 5.5750 -2.83%
2024-01-12 0 5.660 5.530 5.660 5.420 5.940 6,757,000 38,107,563 5.6397 5.660 5.530 5.660 5.420 5.940 6,757,000 5.6397 -3.90%
2024-01-11 0 5.890 5.850 5.890 5.840 6.110 3,865,000 23,276,298 6.0223 5.890 5.850 5.890 5.840 6.110 3,865,000 6.0223 -3.60%
2024-01-10 0 6.110 6.070 6.110 6.030 6.270 4,817,390 29,755,577 6.1767 6.110 6.070 6.110 6.030 6.270 4,817,390 6.1767 -1.45%
2024-01-09 0 6.200 6.150 6.200 6.070 6.300 4,520,000 27,958,114 6.1854 6.200 6.150 6.200 6.070 6.300 4,520,000 6.1854 -0.80%
2024-01-08 0 6.250 6.210 6.250 6.040 6.270 4,591,012 28,254,884 6.1544 6.250 6.210 6.250 6.040 6.270 4,591,012 6.1544 2.46%
2024-01-05 0 6.100 6.070 6.100 6.040 6.290 3,378,114 20,699,683 6.1276 6.100 6.070 6.100 6.040 6.290 3,378,114 6.1276 -1.13%
2024-01-04 0 6.170 6.170 6.200 5.970 6.200 3,481,590 21,212,094 6.0926 6.170 6.170 6.200 5.970 6.200 3,481,590 6.0926 0.16%
2024-01-03 0 6.160 6.160 6.170 5.990 6.250 3,804,500 23,438,998 6.1609 6.160 6.160 6.170 5.990 6.250 3,804,500 6.1609 1.48%
2024-01-02 0 6.070 6.050 6.070 6.010 6.290 3,849,987 23,570,660 6.1223 6.070 6.050 6.070 6.010 6.290 3,849,987 6.1223 0.00%
2023-12-29 0 6.070 6.030 6.070 5.980 6.100 3,166,500 19,109,945 6.0350 6.070 6.030 6.070 5.980 6.100 3,166,500 6.0350 0.33%
2023-12-28 0 6.050 6.020 6.050 5.980 6.130 3,057,024 18,477,493 6.0443 6.050 6.020 6.050 5.980 6.130 3,057,024 6.0443 -1.47%
2023-12-27 0 6.140 6.090 6.140 6.090 6.370 3,052,001 18,826,856 6.1687 6.140 6.090 6.140 6.090 6.370 3,052,001 6.1687 -4.06%
2023-12-22 0 6.400 6.360 6.400 6.320 6.420 3,011,000 19,222,700 6.3842 6.400 6.360 6.400 6.320 6.420 3,011,000 6.3842 -0.47%
2023-12-21 0 6.430 6.390 6.430 6.300 6.430 2,994,000 19,120,189 6.3862 6.430 6.390 6.430 6.300 6.430 2,994,000 6.3862 0.00%
2023-12-20 0 6.430 6.350 6.430 6.370 6.510 3,370,120 21,794,939 6.4671 6.430 6.350 6.430 6.370 6.510 3,370,120 6.4671 -1.38%
2023-12-19 0 6.520 6.470 6.520 6.310 6.610 2,840,560 18,618,052 6.5544 6.520 6.470 6.520 6.310 6.610 2,840,560 6.5544 -1.51%
2023-12-18 0 6.620 6.540 6.620 6.510 6.700 2,919,124 19,318,868 6.6180 6.620 6.540 6.620 6.510 6.700 2,919,124 6.6180 0.00%
2023-12-15 0 6.620 6.520 6.620 6.260 6.620 5,046,324 32,759,122 6.4917 6.620 6.520 6.620 6.260 6.620 5,046,324 6.4917 4.42%
2023-12-14 0 6.340 6.340 6.400 6.250 6.520 3,132,024 20,029,966 6.3952 6.340 6.340 6.400 6.250 6.520 3,132,024 6.3952 0.32%
2023-12-13 0 6.320 6.320 6.390 6.060 6.400 2,799,120 17,573,280 6.2781 6.320 6.320 6.390 6.060 6.400 2,799,120 6.2781 1.12%
2023-12-12 0 6.250 6.190 6.260 6.150 6.300 2,957,000 18,401,508 6.2230 6.250 6.190 6.260 6.150 6.300 2,957,000 6.2230 -0.48%
2023-12-11 0 6.280 6.210 6.280 6.050 6.400 2,721,009 16,902,075 6.2117 6.280 6.210 6.280 6.050 6.400 2,721,009 6.2117 -1.26%
2023-12-08 0 6.360 6.330 6.390 6.320 6.510 2,955,539 19,080,834 6.4560 6.360 6.330 6.390 6.320 6.510 2,955,539 6.4560 -1.55%
2023-12-07 0 6.460 6.460 6.510 6.340 6.580 2,668,721 17,172,992 6.4349 6.460 6.460 6.510 6.340 6.580 2,668,721 6.4349 1.73%
2023-12-06 0 6.350 6.350 6.380 6.080 6.400 4,224,948 25,829,669 6.1136 6.350 6.350 6.380 6.080 6.400 4,224,948 6.1136 2.75%
2023-12-05 0 6.180 6.180 6.210 6.120 6.300 2,643,500 16,437,660 6.2181 6.180 6.180 6.210 6.120 6.300 2,643,500 6.2181 -1.28%
2023-12-04 0 6.260 6.170 6.260 6.020 6.260 3,820,731 23,616,334 6.1811 6.260 6.170 6.260 6.020 6.260 3,820,731 6.1811 2.62%
2023-12-01 0 6.100 6.100 6.140 5.980 6.150 3,141,542 18,948,504 6.0316 6.100 6.100 6.140 5.980 6.150 3,141,542 6.0316 1.16%
2023-11-30 0 6.030 6.030 6.060 5.850 6.090 2,908,584 17,347,375 5.9642 6.030 6.030 6.060 5.850 6.090 2,908,584 5.9642 2.20%
2023-11-29 0 5.900 5.860 5.900 5.720 5.920 3,109,500 18,113,300 5.8251 5.900 5.860 5.900 5.720 5.920 3,109,500 5.8251 0.85%
2023-11-28 0 5.850 5.850 5.900 5.700 5.910 3,176,000 18,512,410 5.8288 5.850 5.850 5.900 5.700 5.910 3,176,000 5.8288 1.56%
2023-11-27 0 5.760 5.760 5.800 5.630 5.850 3,197,000 18,374,658 5.7475 5.760 5.760 5.800 5.630 5.850 3,197,000 5.7475 0.88%
2023-11-24 0 5.710 5.700 5.770 5.670 5.900 3,221,000 18,528,560 5.7524 5.710 5.700 5.770 5.670 5.900 3,221,000 5.7524 -1.72%
2023-11-23 0 5.810 5.710 5.840 5.650 5.850 3,557,000 20,513,707 5.7671 5.810 5.710 5.840 5.650 5.850 3,557,000 5.7671 1.57%
2023-11-22 0 5.720 5.710 5.730 5.540 5.760 3,423,000 19,323,790 5.6453 5.720 5.710 5.730 5.540 5.760 3,423,000 5.6453 2.33%
2023-11-21 0 5.590 5.590 5.620 5.400 5.640 2,980,000 16,536,530 5.5492 5.590 5.590 5.620 5.400 5.640 2,980,000 5.5492 1.64%
2023-11-20 0 5.500 5.500 5.680 5.500 5.750 3,279,012 18,363,316 5.6003 5.500 5.500 5.680 5.500 5.750 3,279,012 5.6003 -3.85%
2023-11-17 0 5.720 5.710 5.720 5.540 5.770 3,203,000 18,054,860 5.6369 5.720 5.710 5.720 5.540 5.770 3,203,000 5.6369 1.06%
2023-11-16 0 5.660 5.650 5.660 5.630 5.870 3,107,031 17,701,414 5.6972 5.660 5.650 5.660 5.630 5.870 3,107,031 5.6972 -3.58%
2023-11-15 0 5.870 5.810 5.870 5.540 5.870 4,024,000 22,960,830 5.7060 5.870 5.810 5.870 5.540 5.870 4,024,000 5.7060 3.16%
2023-11-14 0 5.690 5.650 5.690 5.520 5.950 5,077,000 29,203,460 5.7521 5.690 5.650 5.690 5.520 5.950 5,077,000 5.7521 -2.40%
2023-11-13 0 5.830 5.830 5.840 5.560 5.830 3,303,000 18,735,490 5.6723 5.830 5.830 5.840 5.560 5.830 3,303,000 5.6723 1.92%
2023-11-10 0 5.720 5.720 5.750 5.500 5.720 3,809,000 21,333,470 5.6008 5.720 5.720 5.750 5.500 5.720 3,809,000 5.6008 1.06%
2023-11-09 0 5.660 5.630 5.660 5.570 5.730 3,787,500 21,400,080 5.6502 5.660 5.630 5.660 5.570 5.730 3,787,500 5.6502 -2.08%
2023-11-08 0 5.780 5.780 5.790 5.610 5.970 3,679,222 21,111,283 5.7380 5.780 5.780 5.790 5.610 5.970 3,679,222 5.7380 -3.02%
2023-11-07 0 5.960 5.890 5.940 5.730 6.070 3,581,054 21,238,541 5.9308 5.960 5.890 5.940 5.730 6.070 3,581,054 5.9308 0.17%
2023-11-06 0 5.950 5.890 5.950 5.500 5.950 4,326,683 24,972,430 5.7717 5.950 5.890 5.950 5.500 5.950 4,326,683 5.7717 7.40%
2023-11-03 0 5.540 5.540 5.560 5.300 5.580 3,790,000 20,768,970 5.4799 5.540 5.540 5.560 5.300 5.580 3,790,000 5.4799 2.78%
2023-11-02 0 5.390 5.390 5.410 5.390 5.680 5,349,204 29,281,051 5.4739 5.390 5.390 5.410 5.390 5.680 5,349,204 5.4739 -3.23%
2023-11-01 0 5.570 5.530 5.570 5.320 5.600 6,158,000 33,569,470 5.4514 5.570 5.530 5.570 5.320 5.600 6,158,000 5.4514 2.39%
2023-10-31 0 5.440 5.400 5.440 5.280 5.500 3,863,000 20,726,860 5.3655 5.440 5.400 5.440 5.280 5.500 3,863,000 5.3655 -0.18%
2023-10-30 0 5.450 5.450 5.460 5.320 5.620 3,857,000 21,170,450 5.4888 5.450 5.450 5.460 5.320 5.620 3,857,000 5.4888 -2.68%
2023-10-27 0 5.600 5.520 5.600 5.380 5.620 3,637,000 20,233,130 5.5631 5.600 5.520 5.600 5.380 5.620 3,637,000 5.5631 1.82%
2023-10-26 0 5.500 5.440 5.520 5.320 5.570 3,135,700 17,129,041 5.4626 5.500 5.440 5.520 5.320 5.570 3,135,700 5.4626 2.04%
2023-10-25 0 5.390 5.350 5.460 5.170 5.500 4,007,630 21,349,247 5.3272 5.390 5.350 5.460 5.170 5.500 4,007,630 5.3272 4.26%
2023-10-24 0 5.170 5.140 5.170 5.120 5.270 5,432,000 28,160,900 5.1843 5.170 5.140 5.170 5.120 5.270 5,432,000 5.1843 -1.71%
2023-10-20 0 5.260 5.240 5.260 5.240 5.510 3,881,000 20,950,540 5.3982 5.260 5.240 5.260 5.240 5.510 3,881,000 5.3982 -5.05%
2023-10-19 0 5.540 5.390 5.570 5.350 5.540 3,696,250 20,082,695 5.4333 5.540 5.390 5.570 5.350 5.540 3,696,250 5.4333 0.18%
2023-10-18 0 5.530 5.460 5.540 5.250 5.590 3,743,028 20,410,607 5.4530 5.530 5.460 5.540 5.250 5.590 3,743,028 5.4530 4.34%
2023-10-17 0 5.300 5.260 5.310 5.220 5.320 3,829,000 20,159,380 5.2649 5.300 5.260 5.310 5.220 5.320 3,829,000 5.2649 0.19%
2023-10-16 0 5.290 5.180 5.290 5.120 5.420 4,349,018 22,849,281 5.2539 5.290 5.180 5.290 5.120 5.420 4,349,018 5.2539 1.73%
2023-10-13 0 5.200 5.190 5.200 5.100 5.570 7,223,000 39,438,650 5.4601 5.200 5.190 5.200 5.100 5.570 7,223,000 5.4601 -7.14%
2023-10-12 0 5.600 5.580 5.600 5.460 5.740 6,294,000 35,288,920 5.6068 5.600 5.580 5.600 5.460 5.740 6,294,000 5.6068 1.82%
2023-10-11 0 5.500 5.500 5.550 5.040 5.650 6,105,000 33,332,335 5.4598 5.500 5.500 5.550 5.040 5.650 6,105,000 5.4598 7.84%
2023-10-10 0 5.100 5.010 5.100 4.720 5.100 4,243,019 20,978,843 4.9443 5.100 5.010 5.100 4.720 5.100 4,243,019 4.9443 5.59%
2023-10-09 0 4.830 4.790 4.830 4.760 4.890 2,604,000 12,570,040 4.8272 4.830 4.790 4.830 4.760 4.890 2,604,000 4.8272 0.21%
2023-10-06 0 4.820 4.820 4.830 4.740 4.850 3,484,529 16,773,662 4.8138 4.820 4.820 4.830 4.740 4.850 3,484,529 4.8138 0.21%
2023-10-05 0 4.810 4.810 4.820 4.740 4.850 3,975,000 19,100,230 4.8051 4.810 4.810 4.820 4.740 4.850 3,975,000 4.8051 0.21%
2023-10-04 0 4.800 4.800 4.830 4.680 4.900 4,394,000 21,076,430 4.7966 4.800 4.800 4.830 4.680 4.900 4,394,000 4.7966 0.21%
2023-10-03 0 4.790 4.750 4.800 4.680 4.800 4,610,120 21,720,469 4.7115 4.790 4.750 4.800 4.680 4.800 4,610,120 4.7115 1.70%
2023-09-29 0 4.710 4.710 4.750 4.630 4.770 5,960,500 27,992,425 4.6963 4.710 4.710 4.750 4.630 4.770 5,960,500 4.6963 0.86%
2023-09-28 0 4.670 4.620 4.670 4.630 4.740 965,000 4,537,490 4.7021 4.670 4.620 4.670 4.630 4.740 965,000 4.7021 -0.85%
2023-09-27 0 4.710 4.710 4.720 4.610 4.950 3,129,230 14,718,954 4.7037 4.710 4.710 4.720 4.610 4.950 3,129,230 4.7037 -3.09%
2023-09-26 0 4.860 4.860 4.890 4.700 5.000 4,772,000 22,930,485 4.8052 4.860 4.860 4.890 4.700 5.000 4,772,000 4.8052 -0.41%
2023-09-25 0 4.880 4.880 4.980 4.570 5.230 7,609,000 35,304,520 4.6398 4.880 4.880 4.980 4.570 5.230 7,609,000 4.6398 5.17%
2023-09-22 0 4.640 4.630 4.670 4.630 4.740 2,151,000 10,036,530 4.6660 4.640 4.630 4.670 4.630 4.740 2,151,000 4.6660 0.22%
2023-09-21 0 4.630 4.630 4.660 4.630 4.740 1,917,000 9,024,065 4.7074 4.630 4.630 4.660 4.630 4.740 1,917,000 4.7074 -1.70%
2023-09-20 0 4.710 4.670 4.710 4.500 4.780 9,880,000 46,495,640 4.7060 4.710 4.670 4.710 4.500 4.780 9,880,000 4.7060 0.86%
2023-09-19 0 4.670 4.630 4.670 4.620 4.760 1,137,000 5,306,415 4.6670 4.670 4.630 4.670 4.620 4.760 1,137,000 4.6670 -1.48%
2023-09-18 0 4.740 4.680 4.740 4.600 4.760 1,370,500 6,421,470 4.6855 4.740 4.680 4.740 4.600 4.760 1,370,500 4.6855 0.00%
2023-09-15 0 4.740 4.700 4.740 4.660 4.880 2,277,001 10,801,114 4.7436 4.740 4.700 4.740 4.660 4.880 2,277,001 4.7436 -2.87%
2023-09-14 0 4.880 4.790 4.880 4.740 5.000 956,000 4,651,250 4.8653 4.880 4.790 4.880 4.740 5.000 956,000 4.8653 -1.01%
2023-09-13 0 4.930 4.930 4.940 4.910 5.100 2,430,524 12,226,391 5.0304 4.930 4.930 4.940 4.910 5.100 2,430,524 5.0304 0.20%
2023-09-12 0 4.920 4.910 4.920 4.740 5.000 1,212,000 5,870,280 4.8435 4.920 4.910 4.920 4.740 5.000 1,212,000 4.8435 2.29%
2023-09-11 0 4.810 4.750 4.810 4.600 4.830 3,244,000 14,956,370 4.6105 4.810 4.750 4.810 4.600 4.830 3,244,000 4.6105 4.57%
2023-09-07 0 4.600 4.600 4.650 4.600 4.700 1,122,000 5,214,850 4.6478 4.600 4.600 4.650 4.600 4.700 1,122,000 4.6478 -1.71%
2023-09-06 0 4.680 4.630 4.680 4.610 4.740 689,060 3,220,405 4.6736 4.680 4.630 4.680 4.610 4.740 689,060 4.6736 0.21%
2023-09-05 0 4.670 4.650 4.670 4.650 4.850 443,126 2,085,197 4.7057 4.670 4.650 4.670 4.650 4.850 443,126 4.7057 -1.89%
2023-09-04 0 4.760 4.750 4.770 4.700 4.900 475,000 2,272,130 4.7834 4.760 4.750 4.770 4.700 4.900 475,000 4.7834 1.28%
2023-08-31 0 4.700 4.610 4.720 4.550 4.860 3,783,000 17,771,310 4.6977 4.700 4.610 4.720 4.550 4.860 3,783,000 4.6977 -0.42%
2023-08-30 0 4.720 4.690 4.720 4.560 4.990 7,229,000 34,123,620 4.7204 4.720 4.690 4.720 4.560 4.990 7,229,000 4.7204 0.21%
2023-08-29 0 4.710 4.710 4.750 4.600 4.830 1,213,000 5,694,685 4.6947 4.710 4.710 4.750 4.600 4.830 1,213,000 4.6947 0.21%
2023-08-28 0 4.700 4.700 4.800 4.700 4.990 599,501 2,850,614 4.7550 4.700 4.700 4.800 4.700 4.990 599,501 4.7550 -1.88%
2023-08-25 0 4.790 4.790 4.820 4.780 5.000 2,483,000 12,023,490 4.8423 4.790 4.790 4.820 4.780 5.000 2,483,000 4.8423 -2.44%
2023-08-24 0 4.910 4.910 4.940 4.730 4.970 2,274,000 11,093,230 4.8783 4.910 4.910 4.940 4.730 4.970 2,274,000 4.8783 0.61%
2023-08-23 0 4.880 4.850 4.880 4.800 5.190 3,940,000 19,251,410 4.8861 4.880 4.850 4.880 4.800 5.190 3,940,000 4.8861 -3.75%
2023-08-22 0 5.070 5.070 5.100 4.670 5.150 10,356,000 51,148,210 4.9390 5.070 5.070 5.100 4.670 5.150 10,356,000 4.9390 0.80%
2023-08-21 0 5.030 4.790 5.030 4.600 5.190 5,688,000 28,069,255 4.9348 5.030 4.790 5.030 4.600 5.190 5,688,000 4.9348 -1.37%
2023-08-18 0 5.100 5.100 5.120 4.790 5.150 3,332,060 16,351,925 4.9075 5.100 5.100 5.120 4.790 5.150 3,332,060 4.9075 3.66%
2023-08-17 0 4.920 4.890 4.930 4.820 4.990 965,088 4,731,693 4.9029 4.920 4.890 4.930 4.820 4.990 965,088 4.9029 -1.01%
2023-08-16 0 4.970 4.930 4.970 4.830 5.070 5,409,000 26,978,270 4.9877 4.970 4.930 4.970 4.830 5.070 5,409,000 4.9877 -1.97%
2023-08-15 0 5.070 5.000 5.100 4.710 5.120 2,642,024 13,099,265 4.9580 5.070 5.000 5.100 4.710 5.120 2,642,024 4.9580 -0.20%
2023-08-14 0 5.080 4.980 5.080 4.930 5.330 2,936,000 14,797,110 5.0399 5.080 4.980 5.080 4.930 5.330 2,936,000 5.0399 -3.97%
2023-08-11 0 5.290 5.190 5.290 4.960 5.300 4,095,000 21,390,460 5.2236 5.290 5.190 5.290 4.960 5.300 4,095,000 5.2236 0.76%
2023-08-10 0 5.250 5.190 5.250 5.170 5.330 3,853,000 20,123,360 5.2228 5.250 5.190 5.250 5.170 5.330 3,853,000 5.2228 1.16%
2023-08-09 0 5.190 5.190 5.210 5.190 5.570 3,261,000 17,455,330 5.3528 5.190 5.190 5.210 5.190 5.570 3,261,000 5.3528 -6.82%
2023-08-08 0 5.570 5.500 5.570 5.350 5.570 4,313,000 23,475,850 5.4430 5.570 5.500 5.570 5.350 5.570 4,313,000 5.4430 0.91%
2023-08-07 0 5.520 5.530 5.660 5.370 5.580 4,363,156 23,885,566 5.4744 5.520 5.530 5.660 5.370 5.580 4,363,156 5.4744 1.10%
2023-08-04 0 5.460 5.460 5.470 5.340 5.560 4,922,518 26,881,436 5.4609 5.460 5.460 5.470 5.340 5.560 4,922,518 5.4609 0.00%
2023-08-03 0 5.460 5.460 5.480 5.420 5.570 5,246,438 28,782,035 5.4860 5.460 5.460 5.480 5.420 5.570 5,246,438 5.4860 -0.55%
2023-08-02 0 5.490 5.480 5.520 5.480 5.800 3,188,000 17,834,980 5.5944 5.490 5.480 5.520 5.480 5.800 3,188,000 5.5944 -1.96%
2023-08-01 0 5.600 5.600 5.620 5.580 5.700 4,349,000 24,506,580 5.6350 5.600 5.600 5.620 5.580 5.700 4,349,000 5.6350 -1.41%
2023-07-31 0 5.680 5.650 5.690 5.610 5.950 3,599,542 20,707,549 5.7528 5.680 5.650 5.690 5.610 5.950 3,599,542 5.7528 -3.40%
2023-07-28 0 5.880 5.830 5.880 5.560 5.900 3,644,000 21,116,058 5.7947 5.880 5.830 5.880 5.560 5.900 3,644,000 5.7947 5.76%
2023-07-27 0 5.560 5.560 5.580 5.560 5.930 3,876,012 22,154,008 5.7157 5.560 5.560 5.580 5.560 5.930 3,876,012 5.7157 -3.30%
2023-07-26 0 5.750 5.750 5.820 5.750 5.890 4,685,000 27,189,790 5.8036 5.750 5.750 5.820 5.750 5.890 4,685,000 5.8036 -1.88%
2023-07-25 0 5.860 5.780 5.860 5.600 5.860 6,657,000 37,569,600 5.6436 5.860 5.780 5.860 5.600 5.860 6,657,000 5.6436 3.53%
2023-07-24 0 5.660 5.660 5.680 5.570 5.770 3,571,000 20,145,970 5.6415 5.660 5.660 5.680 5.570 5.770 3,571,000 5.6415 -1.39%
2023-07-21 0 5.740 5.640 5.740 5.570 6.000 3,684,000 21,052,825 5.7147 5.740 5.640 5.740 5.570 6.000 3,684,000 5.7147 -4.33%
2023-07-20 0 6.000 5.930 6.000 5.880 6.030 3,566,057 21,248,219 5.9585 6.000 5.930 6.000 5.880 6.030 3,566,057 5.9585 1.52%
2023-07-19 0 5.910 5.860 5.910 5.800 6.050 3,483,766 20,618,359 5.9184 5.910 5.860 5.910 5.800 6.050 3,483,766 5.9184 -1.34%
2023-07-18 0 5.990 5.970 5.990 5.480 5.990 14,366,522 78,500,923 5.4642 5.990 5.970 5.990 5.480 5.990 14,366,522 5.4642 7.35%
2023-07-14 0 5.580 5.580 5.600 5.580 5.890 4,656,012 26,593,967 5.7117 5.580 5.580 5.600 5.580 5.890 4,656,012 5.7117 -3.79%
2023-07-13 0 5.800 5.730 5.800 5.680 6.000 3,616,000 20,969,406 5.7991 5.800 5.730 5.800 5.680 6.000 3,616,000 5.7991 -1.69%
2023-07-12 0 5.900 5.750 5.900 5.650 5.900 3,719,000 21,465,646 5.7719 5.900 5.750 5.900 5.650 5.900 3,719,000 5.7719 1.90%
2023-07-11 0 5.790 5.760 5.790 5.650 6.190 4,032,004 23,817,667 5.9072 5.790 5.760 5.790 5.650 6.190 4,032,004 5.9072 -2.85%
2023-07-10 0 5.960 5.950 5.960 5.590 5.980 3,449,000 19,997,439 5.7980 5.960 5.950 5.960 5.590 5.980 3,449,000 5.7980 6.62%
2023-07-07 0 5.590 5.580 5.590 5.350 5.790 7,260,003 40,594,606 5.5915 5.590 5.580 5.590 5.350 5.790 7,260,003 5.5915 -1.06%
2023-07-06 0 5.650 5.610 5.650 5.530 5.760 5,547,000 31,283,550 5.6397 5.650 5.610 5.650 5.530 5.760 5,547,000 5.6397 -1.91%
2023-07-05 0 5.760 5.740 5.760 5.470 5.870 3,805,000 21,587,550 5.6735 5.760 5.740 5.760 5.470 5.870 3,805,000 5.6735 -2.04%
2023-07-04 0 5.880 5.880 5.920 5.670 6.310 5,840,009 35,497,282 6.0783 5.880 5.880 5.920 5.670 6.310 5,840,009 6.0783 -6.67%
2023-07-03 0 6.300 6.260 6.300 5.790 6.300 5,553,024 33,599,601 6.0507 6.300 6.260 6.300 5.790 6.300 5,553,024 6.0507 8.43%
2023-06-30 0 5.810 5.810 5.830 5.810 6.020 3,945,000 23,365,711 5.9229 5.810 5.810 5.830 5.810 6.020 3,945,000 5.9229 -2.35%
2023-06-29 0 5.950 5.910 5.950 5.560 6.030 4,267,372 24,828,269 5.8182 5.950 5.910 5.950 5.560 6.030 4,267,372 5.8182 3.66%
2023-06-28 0 5.740 5.710 5.740 5.480 5.840 4,172,012 23,410,926 5.6114 5.740 5.710 5.740 5.480 5.840 4,172,012 5.6114 1.23%
2023-06-27 0 5.670 5.660 5.670 5.380 5.700 5,955,000 33,141,290 5.5653 5.670 5.660 5.670 5.380 5.700 5,955,000 5.5653 -0.53%
2023-06-26 0 5.700 5.690 5.700 5.520 5.840 4,023,000 22,983,090 5.7129 5.700 5.690 5.700 5.520 5.840 4,023,000 5.7129 -2.40%
2023-06-23 0 5.840 5.840 5.900 5.610 6.000 4,820,000 28,114,420 5.8329 5.840 5.840 5.900 5.610 6.000 4,820,000 5.8329 -2.67%
2023-06-21 0 6.000 5.800 6.000 5.550 6.410 5,263,048 31,909,108 6.0629 6.000 5.800 6.000 5.550 6.410 5,263,048 6.0629 -6.25%
2023-06-20 0 6.400 6.350 6.400 6.280 6.530 6,783,600 43,361,020 6.3920 6.400 6.350 6.400 6.280 6.530 6,783,600 6.3920 -0.47%
2023-06-19 0 6.430 6.430 6.500 6.430 6.820 6,628,300 43,769,852 6.6035 6.430 6.430 6.500 6.430 6.820 6,628,300 6.6035 -2.43%
2023-06-16 0 6.590 6.590 6.600 6.020 6.760 12,250,538 78,094,017 6.3747 6.590 6.590 6.600 6.020 6.760 12,250,538 6.3747 7.50%
2023-06-15 0 6.130 6.100 6.130 5.700 6.130 7,568,462 44,912,506 5.9342 6.130 6.100 6.130 5.700 6.130 7,568,462 5.9342 7.36%
2023-06-14 0 5.710 5.670 5.710 5.040 5.720 7,915,736 42,847,154 5.4129 5.710 5.670 5.710 5.040 5.720 7,915,736 5.4129 13.29%
2023-06-13 0 5.040 5.030 5.040 4.840 5.040 8,912,000 43,692,410 4.9026 5.040 5.030 5.040 4.840 5.040 8,912,000 4.9026 3.28%
2023-06-12 0 4.880 4.850 4.880 4.750 4.880 7,554,103 36,515,727 4.8339 4.880 4.850 4.880 4.750 4.880 7,554,103 4.8339 1.88%
2023-06-09 0 4.790 4.730 4.790 4.720 4.790 3,350,505 16,006,263 4.7773 4.790 4.730 4.790 4.720 4.790 3,350,505 4.7773 0.21%
2023-06-08 0 4.780 4.750 4.790 4.690 4.800 2,627,000 12,410,610 4.7243 4.780 4.750 4.790 4.690 4.800 2,627,000 4.7243 -0.42%
2023-06-07 0 4.800 4.740 4.800 4.590 4.810 5,273,031 24,936,222 4.7290 4.800 4.740 4.800 4.590 4.810 5,273,031 4.7290 2.78%
2023-06-06 0 4.670 4.580 4.670 4.570 4.770 1,843,000 8,566,570 4.6482 4.670 4.580 4.670 4.570 4.770 1,843,000 4.6482 -1.89%
2023-06-05 0 4.760 4.720 4.760 4.740 4.860 4,827,060 23,219,736 4.8103 4.760 4.720 4.760 4.740 4.860 4,827,060 4.8103 -2.06%
2023-06-02 0 4.860 4.810 4.860 4.770 4.870 4,582,799 22,071,807 4.8162 4.860 4.810 4.860 4.770 4.870 4,582,799 4.8162 0.21%
2023-06-01 0 4.850 4.780 4.850 4.740 4.850 4,342,000 20,779,800 4.7858 4.850 4.780 4.850 4.740 4.850 4,342,000 4.7858 0.00%
2023-05-31 0 4.850 4.810 4.850 4.790 4.850 6,510,000 31,318,340 4.8108 4.850 4.810 4.850 4.790 4.850 6,510,000 4.8108 0.00%
2023-05-30 0 4.850 4.790 4.850 4.800 4.850 4,323,000 20,863,770 4.8262 4.850 4.790 4.850 4.800 4.850 4,323,000 4.8262 0.41%
2023-05-29 0 4.830 4.780 4.820 4.740 4.880 3,150,000 15,087,740 4.7898 4.830 4.780 4.820 4.740 4.880 3,150,000 4.7898 1.68%
2023-05-25 0 4.750 4.700 4.740 4.730 4.850 3,542,000 16,984,470 4.7952 4.750 4.700 4.740 4.730 4.850 3,542,000 4.7952 0.21%
2023-05-24 0 4.740 4.690 4.740 4.700 4.740 3,274,000 15,469,970 4.7251 4.740 4.690 4.740 4.700 4.740 3,274,000 4.7251 0.21%
2023-05-23 0 4.730 4.680 4.730 4.550 4.730 3,402,000 15,881,060 4.6682 4.730 4.680 4.730 4.550 4.730 3,402,000 4.6682 2.16%
2023-05-22 0 4.630 4.590 4.630 4.580 4.750 4,905,000 22,687,390 4.6254 4.630 4.590 4.630 4.580 4.750 4,905,000 4.6254 0.65%
2023-05-19 0 4.600 4.600 4.610 4.440 4.700 4,287,000 19,808,320 4.6206 4.600 4.600 4.610 4.440 4.700 4,287,000 4.6206 -0.86%
2023-05-18 0 4.640 4.610 4.640 4.430 4.750 3,943,000 18,273,370 4.6344 4.640 4.610 4.640 4.430 4.750 3,943,000 4.6344 0.00%
2023-05-17 0 4.640 4.600 4.640 4.600 4.750 6,712,000 31,182,230 4.6457 4.640 4.600 4.640 4.600 4.750 6,712,000 4.6457 -2.32%
2023-05-16 0 4.750 4.730 4.750 4.660 4.810 7,097,000 33,588,190 4.7327 4.750 4.730 4.750 4.660 4.810 7,097,000 4.7327 -1.25%
2023-05-15 0 4.810 4.810 4.820 4.640 4.860 4,868,240 23,390,818 4.8048 4.810 4.810 4.820 4.640 4.860 4,868,240 4.8048 -0.62%
2023-05-12 0 4.840 4.790 4.840 4.760 5.070 4,886,001 23,527,254 4.8152 4.840 4.790 4.840 4.760 5.070 4,886,001 4.8152 -4.54%
2023-05-11 0 5.070 5.020 5.070 4.870 5.070 6,139,027 30,611,124 4.9863 5.070 5.020 5.070 4.870 5.070 6,139,027 4.9863 3.26%
2023-05-10 0 4.910 4.890 4.910 4.720 4.950 3,966,000 19,181,330 4.8364 4.910 4.890 4.910 4.720 4.950 3,966,000 4.8364 3.37%
2023-05-09 0 4.750 4.750 4.760 4.600 4.760 4,519,000 21,238,110 4.6997 4.750 4.750 4.760 4.600 4.760 4,519,000 4.6997 0.85%
2023-05-08 0 4.710 4.700 4.720 4.650 4.920 3,655,015 17,378,560 4.7547 4.710 4.700 4.720 4.650 4.920 3,655,015 4.7547 -5.04%
2023-05-05 0 4.960 4.850 4.960 4.770 4.960 7,210,500 35,031,035 4.8583 4.960 4.850 4.960 4.770 4.960 7,210,500 4.8583 0.20%
2023-05-04 0 4.950 4.910 4.950 4.800 4.960 4,496,000 21,864,550 4.8631 4.950 4.910 4.950 4.800 4.960 4,496,000 4.8631 1.64%
2023-05-03 0 4.870 4.820 4.870 4.710 4.880 4,849,000 23,210,640 4.7867 4.870 4.820 4.870 4.710 4.880 4,849,000 4.7867 3.18%
2023-05-02 0 4.720 4.670 4.720 4.690 4.930 4,479,676 21,245,967 4.7427 4.720 4.670 4.720 4.690 4.930 4,479,676 4.7427 -1.26%
2023-04-28 0 4.780 4.720 4.780 4.690 4.800 4,478,000 21,270,760 4.7501 4.780 4.720 4.780 4.690 4.800 4,478,000 4.7501 1.92%
2023-04-27 0 4.690 4.690 4.780 4.680 4.820 3,260,500 15,494,355 4.7521 4.690 4.690 4.780 4.680 4.820 3,260,500 4.7521 -1.47%
2023-04-26 0 4.760 4.760 4.780 4.600 4.780 4,625,450 21,832,330 4.7200 4.760 4.760 4.780 4.600 4.780 4,625,450 4.7200 2.15%
2023-04-25 0 4.660 4.650 4.660 4.610 4.840 2,119,503 10,076,683 4.7543 4.660 4.650 4.660 4.610 4.840 2,119,503 4.7543 -2.10%
2023-04-24 0 4.760 4.660 4.760 4.610 4.850 2,491,000 11,833,320 4.7504 4.760 4.660 4.760 4.610 4.850 2,491,000 4.7504 -0.83%
2023-04-21 0 4.800 4.780 4.840 4.710 4.960 2,119,000 10,189,880 4.8088 4.800 4.780 4.840 4.710 4.960 2,119,000 4.8088 -1.03%
2023-04-20 0 4.850 4.710 4.850 4.550 4.850 3,398,000 15,937,790 4.6903 4.850 4.710 4.850 4.550 4.850 3,398,000 4.6903 1.68%
2023-04-19 0 4.770 4.770 4.790 4.720 5.050 2,642,506 12,876,378 4.8728 4.770 4.770 4.790 4.720 5.050 2,642,506 4.8728 -4.41%
2023-04-18 0 4.990 4.990 5.020 4.870 5.020 3,732,000 18,472,940 4.9499 4.990 4.990 5.020 4.870 5.020 3,732,000 4.9499 -0.20%
2023-04-17 0 5.000 4.930 4.990 4.860 5.040 2,324,000 11,630,250 5.0044 5.000 4.930 4.990 4.860 5.040 2,324,000 5.0044 -1.77%
2023-04-14 0 5.090 5.000 5.090 4.940 5.130 2,448,343 12,411,710 5.0694 5.090 5.000 5.090 4.940 5.130 2,448,343 5.0694 -0.39%
2023-04-13 0 5.110 5.040 5.120 5.000 5.200 2,362,103 11,985,078 5.0739 5.110 5.040 5.120 5.000 5.200 2,362,103 5.0739 0.99%
2023-04-12 0 5.060 5.000 5.100 4.840 5.190 2,388,656 11,997,221 5.0226 5.060 5.000 5.100 4.840 5.190 2,388,656 5.0226 3.90%
2023-04-11 0 4.870 4.870 4.930 4.800 5.000 2,291,500 11,291,270 4.9275 4.870 4.870 4.930 4.800 5.000 2,291,500 4.9275 1.46%
2023-04-06 0 4.800 4.790 4.820 4.800 4.980 2,376,000 11,641,170 4.8995 4.800 4.790 4.820 4.800 4.980 2,376,000 4.8995 -2.64%
2023-04-04 0 4.930 4.870 4.940 4.830 4.970 7,798,000 38,699,700 4.9628 4.930 4.870 4.940 4.830 4.970 7,798,000 4.9628 -1.20%
2023-04-03 0 4.990 4.950 4.990 4.890 5.120 2,265,120 11,376,374 5.0224 4.990 4.950 4.990 4.890 5.120 2,265,120 5.0224 1.01%
2023-03-31 0 4.940 4.870 4.940 4.860 4.990 3,017,000 14,855,490 4.9239 4.940 4.870 4.940 4.860 4.990 3,017,000 4.9239 -1.79%
2023-03-30 0 5.030 4.870 5.030 4.800 5.050 5,377,007 26,424,983 4.9144 5.030 4.870 5.030 4.800 5.050 5,377,007 4.9144 0.40%
2023-03-29 0 5.010 5.000 5.010 4.720 5.070 2,108,000 10,310,490 4.8911 5.010 5.000 5.010 4.720 5.070 2,108,000 4.8911 0.20%
2023-03-28 0 5.000 4.890 5.000 4.600 5.070 5,180,080 25,412,825 4.9059 5.000 4.890 5.000 4.600 5.070 5,180,080 4.9059 2.46%
2023-03-27 0 4.880 4.880 4.900 4.860 5.090 3,563,141 17,563,942 4.9293 4.880 4.880 4.900 4.860 5.090 3,563,141 4.9293 -1.81%
2023-03-24 0 4.970 4.920 5.080 4.800 5.100 5,351,037 26,761,061 5.0011 4.970 4.920 5.080 4.800 5.100 5,351,037 5.0011 -1.19%
2023-03-23 0 5.030 5.000 5.030 4.900 5.200 1,293,120 6,545,789 5.0620 5.030 5.000 5.030 4.900 5.200 1,293,120 5.0620 -1.37%
2023-03-22 0 5.100 5.100 5.140 5.000 5.150 3,658,000 18,725,040 5.1189 5.100 5.100 5.140 5.000 5.150 3,658,000 5.1189 0.20%
2023-03-21 0 5.090 5.070 5.100 5.080 5.180 1,535,024 7,847,931 5.1126 5.090 5.070 5.100 5.080 5.180 1,535,024 5.1126 -1.74%
2023-03-20 0 5.180 5.140 5.180 5.130 5.340 3,707,000 19,164,310 5.1698 5.180 5.140 5.180 5.130 5.340 3,707,000 5.1698 -1.33%
2023-03-17 0 5.250 5.250 5.290 5.200 5.300 3,889,838 20,419,402 5.2494 5.250 5.250 5.290 5.200 5.300 3,889,838 5.2494 0.77%
2023-03-16 0 5.210 5.210 5.260 5.210 5.340 2,677,000 14,032,090 5.2417 5.210 5.210 5.260 5.210 5.340 2,677,000 5.2417 -2.43%
2023-03-15 0 5.340 5.250 5.340 5.220 5.350 1,072,300 5,652,611 5.2715 5.340 5.250 5.340 5.220 5.350 1,072,300 5.2715 1.33%
2023-03-14 0 5.270 5.270 5.320 5.240 5.400 1,732,040 9,178,399 5.2992 5.270 5.270 5.320 5.240 5.400 1,732,040 5.2992 -0.38%
2023-03-13 0 5.290 5.250 5.290 5.220 5.400 2,496,941 13,173,905 5.2760 5.290 5.250 5.290 5.220 5.400 2,496,941 5.2760 0.38%
2023-03-10 0 5.270 5.250 5.270 5.160 5.270 7,245,000 37,888,310 5.2296 5.270 5.250 5.270 5.160 5.270 7,245,000 5.2296 1.54%
2023-03-09 0 5.190 5.150 5.190 5.140 5.260 4,473,516 22,956,682 5.1317 5.190 5.150 5.190 5.140 5.260 4,473,516 5.1317 -0.76%
2023-03-08 0 5.230 5.200 5.230 5.170 5.270 4,818,000 25,182,690 5.2268 5.230 5.200 5.230 5.170 5.270 4,818,000 5.2268 0.00%
2023-03-07 0 5.230 5.160 5.230 5.140 5.290 1,930,000 10,002,870 5.1828 5.230 5.160 5.230 5.140 5.290 1,930,000 5.1828 0.97%
2023-03-06 0 5.180 5.080 5.180 5.080 5.230 1,606,000 8,277,030 5.1538 5.180 5.080 5.180 5.080 5.230 1,606,000 5.1538 0.58%
2023-03-03 0 5.150 5.150 5.190 5.070 5.210 3,717,564 19,235,263 5.1742 5.150 5.150 5.190 5.070 5.210 3,717,564 5.1742 0.00%
2023-03-02 0 5.150 5.090 5.150 5.050 5.160 3,365,000 17,223,860 5.1185 5.150 5.090 5.150 5.050 5.160 3,365,000 5.1185 0.59%
2023-03-01 0 5.120 5.080 5.120 4.670 5.150 2,672,100 13,142,844 4.9185 5.120 5.080 5.120 4.670 5.150 2,672,100 4.9185 10.11%
2023-02-28 0 4.650 4.650 4.670 4.610 4.780 2,412,537 11,304,337 4.6857 4.650 4.650 4.670 4.610 4.780 2,412,537 4.6857 0.00%
2023-02-27 0 4.650 4.640 4.650 4.390 4.850 5,049,550 23,057,796 4.5663 4.650 4.640 4.650 4.390 4.850 5,049,550 4.5663 -1.06%
2023-02-24 0 4.700 4.700 4.820 4.670 4.870 1,874,500 8,885,570 4.7402 4.700 4.700 4.820 4.670 4.870 1,874,500 4.7402 -2.49%
2023-02-23 0 4.820 4.820 4.890 4.700 4.960 2,833,242 13,688,064 4.8312 4.820 4.820 4.890 4.700 4.960 2,833,242 4.8312 -2.63%
2023-02-22 0 4.950 4.860 4.950 4.760 4.950 2,533,652 12,328,910 4.8661 4.950 4.860 4.950 4.760 4.950 2,533,652 4.8661 3.12%
2023-02-21 0 4.800 4.800 4.840 4.790 5.040 2,473,213 12,038,244 4.8675 4.800 4.800 4.840 4.790 5.040 2,473,213 4.8675 0.42%
2023-02-20 0 4.780 4.760 4.780 4.720 5.070 4,581,039 22,251,639 4.8573 4.780 4.760 4.780 4.720 5.070 4,581,039 4.8573 -6.09%
2023-02-17 0 5.090 5.080 5.100 5.090 5.240 4,500,048 23,139,632 5.1421 5.090 5.080 5.100 5.090 5.240 4,500,048 5.1421 -3.05%
2023-02-16 0 5.250 5.150 5.250 5.070 5.280 4,743,500 24,593,475 5.1847 5.250 5.150 5.250 5.070 5.280 4,743,500 5.1847 0.19%
2023-02-15 0 5.240 5.190 5.240 5.070 5.290 4,614,748 24,001,864 5.2011 5.240 5.190 5.240 5.070 5.290 4,614,748 5.2011 -0.38%
2023-02-14 0 5.260 5.160 5.260 5.160 5.300 3,292,000 17,250,430 5.2401 5.260 5.160 5.260 5.160 5.300 3,292,000 5.2401 -0.75%
2023-02-13 0 5.300 5.210 5.300 5.150 5.360 4,130,090 21,629,897 5.2371 5.300 5.210 5.300 5.150 5.360 4,130,090 5.2371 0.76%
2023-02-10 0 5.260 5.230 5.260 5.000 5.400 4,998,000 26,210,770 5.2443 5.260 5.230 5.260 5.000 5.400 4,998,000 5.2443 3.14%
2023-02-09 0 5.100 5.030 5.100 4.950 5.120 4,656,060 23,554,420 5.0589 5.100 5.030 5.100 4.950 5.120 4,656,060 5.0589 2.00%
2023-02-08 0 5.000 5.000 5.010 4.790 5.200 4,230,000 20,868,776 4.9335 5.000 5.000 5.010 4.790 5.200 4,230,000 4.9335 -1.96%
2023-02-07 0 5.100 5.090 5.100 4.880 5.150 4,299,956 21,347,388 4.9646 5.100 5.090 5.100 4.880 5.150 4,299,956 4.9646 2.41%
2023-02-06 0 4.980 4.900 4.980 4.810 5.030 4,569,120 22,348,490 4.8912 4.980 4.900 4.980 4.810 5.030 4,569,120 4.8912 -0.20%
2023-02-03 0 4.990 4.890 4.990 4.850 5.090 3,101,755 15,271,512 4.9235 4.990 4.890 4.990 4.850 5.090 3,101,755 4.9235 -1.38%
2023-02-02 0 5.060 5.010 5.060 4.770 5.060 6,153,006 30,154,329 4.9007 5.060 5.010 5.060 4.770 5.060 6,153,006 4.9007 3.05%
2023-02-01 0 4.910 4.810 4.910 4.630 4.990 4,447,740 21,383,945 4.8078 4.910 4.810 4.910 4.630 4.990 4,447,740 4.8078 1.45%
2023-01-31 0 4.840 4.840 4.870 4.800 5.040 3,814,500 18,650,980 4.8895 4.840 4.840 4.870 4.800 5.040 3,814,500 4.8895 0.00%
2023-01-30 0 4.840 4.840 4.850 4.840 5.060 3,727,000 18,352,870 4.9243 4.840 4.840 4.850 4.840 5.060 3,727,000 4.9243 -2.02%
2023-01-27 0 4.940 4.910 4.940 4.910 5.200 1,463,050 7,347,425 5.0220 4.940 4.910 4.940 4.910 5.200 1,463,050 5.0220 -3.70%
2023-01-26 0 5.130 5.130 5.160 5.130 5.470 2,145,000 11,380,740 5.3057 5.130 5.130 5.160 5.130 5.470 2,145,000 5.3057 -4.47%
2023-01-20 0 5.370 5.300 5.370 5.090 5.450 5,943,000 31,550,440 5.3088 5.370 5.300 5.370 5.090 5.450 5,943,000 5.3088 6.34%
2023-01-19 0 5.050 5.020 5.050 4.950 5.100 1,655,000 8,333,740 5.0355 5.050 5.020 5.050 4.950 5.100 1,655,000 5.0355 -1.37%
2023-01-18 0 5.120 5.030 5.120 5.000 5.150 5,451,000 27,563,130 5.0565 5.120 5.030 5.120 5.000 5.150 5,451,000 5.0565 -0.19%
2023-01-17 0 5.130 5.080 5.130 4.990 5.180 4,639,000 23,466,300 5.0585 5.130 5.080 5.130 4.990 5.180 4,639,000 5.0585 -0.97%
2023-01-16 0 5.180 5.120 5.180 4.930 5.200 6,697,000 34,018,310 5.0796 5.180 5.120 5.180 4.930 5.200 6,697,000 5.0796 1.17%
2023-01-13 0 5.120 5.070 5.120 4.920 5.150 4,221,524 21,301,975 5.0460 5.120 5.070 5.120 4.920 5.150 4,221,524 5.0460 2.20%
2023-01-12 0 5.010 5.010 5.050 5.010 5.490 12,198,000 62,869,510 5.1541 5.010 5.010 5.050 5.010 5.490 12,198,000 5.1541 -9.24%
2023-01-11 0 5.520 5.490 5.520 5.460 5.720 11,276,642 63,280,848 5.6117 5.520 5.490 5.520 5.460 5.720 11,276,642 5.6117 0.00%
2023-01-10 0 5.520 5.490 5.520 5.020 5.530 17,416,800 86,872,008 4.9878 5.520 5.490 5.520 5.020 5.530 17,416,800 4.9878 7.18%
2023-01-09 0 5.150 5.090 5.150 5.080 5.230 10,154,000 52,070,630 5.1281 5.150 5.090 5.150 5.080 5.230 10,154,000 5.1281 -0.39%
2023-01-06 0 5.170 5.170 5.180 5.090 5.500 9,374,596 48,912,641 5.2176 5.170 5.170 5.180 5.090 5.500 9,374,596 5.2176 -2.27%
2023-01-05 0 5.290 5.270 5.290 5.150 5.550 16,521,096 86,841,395 5.2564 5.290 5.270 5.290 5.150 5.550 16,521,096 5.2564 -1.31%
2023-01-04 0 5.360 5.360 5.390 5.360 5.830 10,024,000 55,284,620 5.5152 5.360 5.360 5.390 5.360 5.830 10,024,000 5.5152 -7.11%
2023-01-03 0 5.770 5.710 5.770 5.500 5.910 12,454,500 72,390,825 5.8124 5.770 5.710 5.770 5.500 5.910 12,454,500 5.8124 0.87%
2022-12-30 0 5.720 5.570 5.720 5.410 5.750 26,217,572 142,553,796 5.4373 5.720 5.570 5.720 5.410 5.750 26,217,572 5.4373 5.73%
2022-12-29 0 5.410 5.350 5.410 5.310 5.540 3,399,048 18,310,358 5.3869 5.410 5.350 5.410 5.310 5.540 3,399,048 5.3869 1.31%
2022-12-28 0 5.340 5.330 5.340 5.210 5.560 5,893,001 31,424,535 5.3325 5.340 5.330 5.340 5.210 5.560 5,893,001 5.3325 -2.55%
2022-12-23 0 5.480 5.480 5.490 4.900 5.740 2,877,000 15,961,190 5.5479 5.480 5.480 5.490 4.900 5.740 2,877,000 5.5479 -4.70%
2022-12-22 0 5.750 5.600 5.750 5.520 5.830 3,548,199 20,141,670 5.6766 5.750 5.600 5.750 5.520 5.830 3,548,199 5.6766 0.88%
2022-12-21 0 5.700 5.690 5.700 5.650 5.850 7,473,680 43,190,958 5.7791 5.700 5.690 5.700 5.650 5.850 7,473,680 5.7791 1.97%
2022-12-20 0 5.590 5.590 5.600 5.200 5.650 6,279,589 34,480,513 5.4909 5.590 5.590 5.600 5.200 5.650 6,279,589 5.4909 4.49%
2022-12-19 0 5.350 5.280 5.350 5.050 5.400 7,209,000 37,674,370 5.2260 5.350 5.280 5.350 5.050 5.400 7,209,000 5.2260 5.52%
2022-12-16 0 5.070 5.060 5.070 4.900 5.300 6,708,000 34,329,980 5.1178 5.070 5.060 5.070 4.900 5.300 6,708,000 5.1178 -2.12%
2022-12-15 0 5.180 5.160 5.190 5.100 5.470 6,037,012 31,890,563 5.2825 5.180 5.160 5.190 5.100 5.470 6,037,012 5.2825 -4.07%
2022-12-14 0 5.400 5.400 5.480 5.400 5.600 5,207,048 28,678,916 5.5077 5.400 5.400 5.480 5.400 5.600 5,207,048 5.5077 -2.88%
2022-12-13 0 5.560 5.560 5.570 5.300 5.560 6,069,000 33,103,605 5.4545 5.560 5.560 5.570 5.300 5.560 6,069,000 5.4545 3.35%
2022-12-12 0 5.380 5.310 5.380 5.010 5.380 9,429,066 49,256,227 5.2239 5.380 5.310 5.380 5.010 5.380 9,429,066 5.2239 1.32%
2022-12-09 0 5.310 5.200 5.310 5.190 5.390 13,806,100 73,085,568 5.2937 5.310 5.200 5.310 5.190 5.390 13,806,100 5.2937 0.19%
2022-12-08 0 5.300 5.280 5.300 5.170 5.300 9,173,600 48,144,792 5.2482 5.300 5.280 5.300 5.170 5.300 9,173,600 5.2482 1.15%
2022-12-07 0 5.240 5.200 5.240 4.930 5.260 5,310,500 27,532,005 5.1844 5.240 5.200 5.240 4.930 5.260 5,310,500 5.1844 1.16%
2022-12-06 0 5.180 5.150 5.180 5.080 5.320 4,345,506 22,509,496 5.1799 5.180 5.150 5.180 5.080 5.320 4,345,506 5.1799 -0.38%
2022-12-05 0 5.200 5.160 5.200 5.020 5.200 6,625,000 34,096,050 5.1466 5.200 5.160 5.200 5.020 5.200 6,625,000 5.1466 2.16%
2022-12-02 0 5.090 5.080 5.090 4.960 5.340 7,344,001 37,779,085 5.1442 5.090 5.080 5.090 4.960 5.340 7,344,001 5.1442 -3.78%
2022-12-01 0 5.290 5.280 5.290 5.160 5.300 7,318,062 38,389,699 5.2459 5.290 5.280 5.290 5.160 5.300 7,318,062 5.2459 2.32%
2022-11-30 0 5.170 5.160 5.170 5.080 5.170 5,733,048 29,497,634 5.1452 5.170 5.160 5.170 5.080 5.170 5,733,048 5.1452 0.19%
2022-11-29 0 5.160 5.120 5.160 4.860 5.200 10,621,024 54,368,009 5.1189 5.160 5.120 5.160 4.860 5.200 10,621,024 5.1189 4.03%
2022-11-28 0 4.960 4.920 4.960 4.660 4.960 3,535,000 17,254,535 4.8811 4.960 4.920 4.960 4.660 4.960 3,535,000 4.8811 0.00%
2022-11-25 0 4.960 4.910 4.960 4.780 4.990 7,596,003 37,242,914 4.9030 4.960 4.910 4.960 4.780 4.990 7,596,003 4.9030 3.33%
2022-11-24 0 4.800 4.800 4.840 4.530 5.090 11,971,140 57,729,216 4.8224 4.800 4.800 4.840 4.530 5.090 11,971,140 4.8224 2.13%
2022-11-23 0 4.700 4.600 4.700 4.400 4.790 21,780,800 98,205,584 4.5088 4.700 4.600 4.700 4.400 4.790 21,780,800 4.5088 3.75%
2022-11-22 0 4.530 4.520 4.530 4.350 4.660 7,832,024 35,347,318 4.5132 4.530 4.520 4.530 4.350 4.660 7,832,024 4.5132 -4.23%
2022-11-21 0 4.730 4.720 4.730 4.530 5.040 6,738,090 30,203,234 4.4825 4.730 4.720 4.730 4.530 5.040 6,738,090 4.4825 1.28%
2022-11-18 0 4.670 4.670 4.680 4.670 5.290 6,188,005 29,839,803 4.8222 4.670 4.670 4.680 4.670 5.290 6,188,005 4.8222 -9.67%
2022-11-17 0 5.170 5.170 5.180 4.800 5.180 7,859,018 37,425,551 4.7621 5.170 5.170 5.180 4.800 5.180 7,859,018 4.7621 4.87%
2022-11-16 0 4.930 4.800 4.930 4.750 5.060 4,362,000 21,512,875 4.9319 4.930 4.800 4.930 4.750 5.060 4,362,000 4.9319 -0.80%
2022-11-15 0 4.970 4.950 4.970 4.800 5.080 4,106,829 20,369,735 4.9600 4.970 4.950 4.970 4.800 5.080 4,106,829 4.9600 -0.40%
2022-11-14 0 4.990 4.950 4.990 4.580 5.040 5,756,509 27,907,833 4.8480 4.990 4.950 4.990 4.580 5.040 5,756,509 4.8480 6.17%
2022-11-11 0 4.700 4.610 4.700 4.520 4.760 8,963,000 40,132,590 4.4776 4.700 4.610 4.700 4.520 4.760 8,963,000 4.4776 3.07%
2022-11-10 0 4.560 4.470 4.560 4.430 4.840 8,584,048 38,250,660 4.4560 4.560 4.470 4.560 4.430 4.840 8,584,048 4.4560 -1.72%
2022-11-09 0 4.640 4.630 4.640 4.290 5.400 12,483,950 56,887,513 4.5569 4.640 4.630 4.640 4.290 5.400 12,483,950 4.5569 -4.53%
2022-11-08 0 4.860 4.810 4.860 4.170 4.900 10,961,676 50,346,146 4.5929 4.860 4.810 4.860 4.170 4.900 10,961,676 4.5929 14.62%
2022-11-07 0 4.240 4.240 4.280 3.220 4.240 9,563,560 34,785,162 3.6373 4.240 4.240 4.280 3.220 4.240 9,563,560 3.6373 29.66%
2022-11-04 0 3.270 3.210 3.270 3.140 3.280 19,472,006 62,691,098 3.2196 3.270 3.210 3.270 3.140 3.280 19,472,006 3.2196 3.15%
2022-11-03 0 3.170 3.160 3.170 3.130 3.270 5,032,000 16,020,105 3.1836 3.170 3.160 3.170 3.130 3.270 5,032,000 3.1836 -3.06%
2022-11-02 0 3.270 3.260 3.290 3.170 3.370 1,929,000 6,226,270 3.2277 3.270 3.260 3.290 3.170 3.370 1,929,000 3.2277 2.51%
2022-11-01 0 3.190 3.190 3.230 3.180 3.250 4,327,572 13,980,758 3.2306 3.190 3.190 3.230 3.180 3.250 4,327,572 3.2306 -1.85%
2022-10-31 0 3.250 3.250 3.270 3.180 3.590 4,622,500 15,176,380 3.2832 3.250 3.250 3.270 3.180 3.590 4,622,500 3.2832 -0.31%
2022-10-28 0 3.260 3.260 3.270 3.080 3.260 5,814,048 18,459,810 3.1750 3.260 3.260 3.270 3.080 3.260 5,814,048 3.1750 1.56%
2022-10-27 0 3.210 3.200 3.210 3.190 3.280 3,830,006 12,396,179 3.2366 3.210 3.200 3.210 3.190 3.280 3,830,006 3.2366 -0.31%
2022-10-26 0 3.220 3.220 3.230 3.100 3.280 14,248,534 45,537,394 3.1959 3.220 3.220 3.230 3.100 3.280 14,248,534 3.1959 -0.92%
2022-10-25 0 3.250 3.200 3.250 3.120 3.250 8,520,054 27,124,447 3.1836 3.250 3.200 3.250 3.120 3.250 8,520,054 3.1836 0.00%
2022-10-24 0 3.250 3.120 3.250 3.100 3.250 4,572,000 14,497,430 3.1709 3.250 3.120 3.250 3.100 3.250 4,572,000 3.1709 0.00%
2022-10-21 0 3.250 3.200 3.310 3.250 3.350 3,982,060 13,167,895 3.3068 3.250 3.200 3.310 3.250 3.350 3,982,060 3.3068 -2.40%
2022-10-20 0 3.330 3.290 3.330 3.220 3.430 4,987,000 16,568,200 3.3223 3.330 3.290 3.330 3.220 3.430 4,987,000 3.3223 0.60%
2022-10-19 0 3.310 3.310 3.370 3.290 3.510 4,560,000 15,516,720 3.4028 3.310 3.310 3.370 3.290 3.510 4,560,000 3.4028 -4.61%
2022-10-18 0 3.470 3.300 3.470 3.150 3.480 12,626,101 41,209,760 3.2639 3.470 3.300 3.470 3.150 3.480 12,626,101 3.2639 3.27%
2022-10-17 0 3.360 3.360 3.370 3.330 3.710 4,278,028 14,749,804 3.4478 3.360 3.360 3.370 3.330 3.710 4,278,028 3.4478 -5.62%
2022-10-14 0 3.560 3.540 3.560 3.470 3.670 3,510,267 12,397,312 3.5317 3.560 3.540 3.560 3.470 3.670 3,510,267 3.5317 1.42%
2022-10-13 0 3.510 3.510 3.600 3.490 3.650 3,931,000 13,944,570 3.5473 3.510 3.510 3.600 3.490 3.650 3,931,000 3.5473 -1.68%
2022-10-12 0 3.570 3.570 3.630 3.510 3.680 7,269,000 26,029,090 3.5808 3.570 3.570 3.630 3.510 3.680 7,269,000 3.5808 -2.19%
2022-10-11 0 3.650 3.620 3.650 3.550 3.800 4,170,000 15,312,740 3.6721 3.650 3.620 3.650 3.550 3.800 4,170,000 3.6721 -1.88%
2022-10-10 0 3.720 3.650 3.720 3.410 3.720 6,674,524 24,064,159 3.6054 3.720 3.650 3.720 3.410 3.720 6,674,524 3.6054 6.29%
2022-10-07 0 3.500 3.500 3.530 3.440 3.850 5,244,000 18,326,870 3.4948 3.500 3.500 3.530 3.440 3.850 5,244,000 3.4948 -4.63%
2022-10-06 0 3.670 3.550 3.670 3.430 3.670 4,619,096 16,274,172 3.5232 3.670 3.550 3.670 3.430 3.670 4,619,096 3.5232 2.80%
2022-10-05 0 3.570 3.550 3.570 3.520 3.890 13,233,045 49,536,712 3.7434 3.570 3.550 3.570 3.520 3.890 13,233,045 3.7434 -6.54%
2022-10-03 0 3.820 3.800 3.820 3.700 3.940 4,150,012 15,903,519 3.8322 3.820 3.800 3.820 3.700 3.940 4,150,012 3.8322 -4.50%
2022-09-30 0 4.000 3.930 4.000 3.920 4.030 5,115,000 20,322,595 3.9731 4.000 3.930 4.000 3.920 4.030 5,115,000 3.9731 0.00%
2022-09-29 0 4.000 3.990 4.000 3.760 4.000 5,431,738 21,039,709 3.8735 4.000 3.990 4.000 3.760 4.000 5,431,738 3.8735 6.38%
2022-09-28 0 3.760 3.760 3.850 3.720 3.900 3,263,660 12,456,574 3.8167 3.760 3.760 3.850 3.720 3.900 3,263,660 3.8167 -2.34%
2022-09-27 0 3.850 3.850 3.870 3.770 3.900 4,456,060 17,099,316 3.8373 3.850 3.850 3.870 3.770 3.900 4,456,060 3.8373 -0.77%
2022-09-26 0 3.880 3.850 3.880 3.630 3.890 3,892,000 14,894,460 3.8269 3.880 3.850 3.880 3.630 3.890 3,892,000 3.8269 2.65%
2022-09-23 0 3.780 3.730 3.780 3.560 3.820 3,611,500 13,536,475 3.7482 3.780 3.730 3.780 3.560 3.820 3,611,500 3.7482 0.27%
2022-09-22 0 3.770 3.690 3.770 3.200 3.790 5,042,000 17,990,125 3.5681 3.770 3.690 3.770 3.200 3.790 5,042,000 3.5681 8.33%
2022-09-21 0 3.480 3.430 3.480 3.150 3.510 6,818,695 23,148,880 3.3949 3.480 3.430 3.480 3.150 3.510 6,818,695 3.3949 5.78%
2022-09-20 0 3.290 3.280 3.300 3.090 3.330 5,835,000 18,871,840 3.2342 3.290 3.280 3.300 3.090 3.330 5,835,000 3.2342 0.00%
2022-09-19 0 3.290 3.200 3.290 3.120 3.290 4,537,515 14,358,341 3.1644 3.290 3.200 3.290 3.120 3.290 4,537,515 3.1644 0.92%
2022-09-16 0 3.260 3.260 3.280 3.090 3.460 5,571,631 17,535,101 3.1472 3.260 3.260 3.280 3.090 3.460 5,571,631 3.1472 0.31%
2022-09-15 0 3.250 3.240 3.250 3.190 3.310 3,283,500 10,576,900 3.2212 3.250 3.240 3.250 3.190 3.310 3,283,500 3.2212 -1.81%
2022-09-14 0 3.310 3.310 3.320 3.300 3.430 2,865,974 9,576,249 3.3414 3.310 3.310 3.320 3.300 3.430 2,865,974 3.3414 -3.50%
2022-09-13 0 3.430 3.430 3.450 3.430 3.510 1,772,000 6,121,850 3.4548 3.430 3.430 3.450 3.430 3.510 1,772,000 3.4548 -2.28%
2022-09-09 0 3.510 3.450 3.510 3.450 3.550 4,868,500 17,026,705 3.4973 3.510 3.450 3.510 3.450 3.550 4,868,500 3.4973 0.29%
2022-09-08 0 3.500 3.470 3.500 3.450 3.540 3,467,000 12,075,520 3.4830 3.500 3.470 3.500 3.450 3.540 3,467,000 3.4830 0.86%
2022-09-07 0 3.470 3.450 3.470 3.430 3.480 3,193,240 11,049,828 3.4604 3.470 3.450 3.470 3.430 3.480 3,193,240 3.4604 0.00%
2022-09-06 0 3.470 3.450 3.470 3.380 3.480 2,568,794 8,873,761 3.4544 3.470 3.450 3.470 3.380 3.480 2,568,794 3.4544 0.00%
2022-09-05 0 3.470 3.440 3.490 3.400 3.500 3,356,512 11,607,705 3.4583 3.470 3.440 3.490 3.400 3.500 3,356,512 3.4583 0.29%
2022-09-02 0 3.460 3.410 3.460 3.390 3.480 8,514,000 29,069,620 3.4143 3.460 3.410 3.460 3.390 3.480 8,514,000 3.4143 0.29%
2022-09-01 0 3.450 3.400 3.450 3.400 3.540 4,498,000 15,543,505 3.4556 3.450 3.400 3.450 3.400 3.540 4,498,000 3.4556 0.00%
2022-08-31 0 3.450 3.400 3.450 3.200 3.470 6,968,000 23,121,420 3.3182 3.450 3.400 3.450 3.200 3.470 6,968,000 3.3182 3.60%
2022-08-30 0 3.330 3.330 3.350 3.100 3.330 4,533,000 14,789,650 3.2627 3.330 3.330 3.350 3.100 3.330 4,533,000 3.2627 7.42%
2022-08-29 0 3.100 3.080 3.100 2.950 3.190 2,974,000 9,034,775 3.0379 3.100 3.080 3.100 2.950 3.190 2,974,000 3.0379 1.97%
2022-08-26 0 3.040 3.020 3.040 2.890 3.070 12,014,500 36,158,305 3.0096 3.040 3.020 3.040 2.890 3.070 12,014,500 3.0096 -0.98%
2022-08-25 0 3.070 3.060 3.080 3.040 3.280 2,110,500 6,543,550 3.1005 3.070 3.060 3.080 3.040 3.280 2,110,500 3.1005 -2.85%
2022-08-24 0 3.160 3.060 3.160 3.020 3.310 2,586,000 8,067,570 3.1197 3.160 3.060 3.160 3.020 3.310 2,586,000 3.1197 -1.25%
2022-08-23 0 3.200 3.200 3.270 3.200 3.330 910,000 2,981,040 3.2759 3.200 3.200 3.270 3.200 3.330 910,000 3.2759 -3.03%
2022-08-22 0 3.300 3.300 3.320 3.300 3.530 3,315,012 11,242,789 3.3915 3.300 3.300 3.320 3.300 3.530 3,315,012 3.3915 -5.98%
2022-08-19 0 3.510 3.510 3.540 3.510 3.740 2,729,000 9,837,110 3.6047 3.510 3.510 3.540 3.510 3.740 2,729,000 3.6047 -2.77%
2022-08-18 0 3.610 3.610 3.670 3.560 3.740 4,414,000 16,098,520 3.6471 3.610 3.610 3.670 3.560 3.740 4,414,000 3.6471 -3.48%
2022-08-17 0 3.740 3.630 3.740 3.600 3.850 4,434,620 16,447,734 3.7089 3.740 3.630 3.740 3.600 3.850 4,434,620 3.7089 -0.27%
2022-08-16 0 3.750 3.690 3.750 3.680 3.980 1,662,000 6,214,225 3.7390 3.750 3.690 3.750 3.680 3.980 1,662,000 3.7390 1.63%
2022-08-15 0 3.690 3.670 3.690 3.610 3.860 2,352,500 8,639,755 3.6726 3.690 3.670 3.690 3.610 3.860 2,352,500 3.6726 -1.60%
2022-08-12 0 3.750 3.710 3.750 3.290 3.790 5,153,926 17,662,788 3.4271 3.750 3.710 3.750 3.290 3.790 5,153,926 3.4271 11.94%
2022-08-11 0 3.350 3.310 3.350 3.300 3.420 2,952,001 9,883,113 3.3479 3.350 3.310 3.350 3.300 3.420 2,952,001 3.3479 -1.18%
2022-08-10 0 3.390 3.330 3.390 3.200 3.400 7,014,000 23,171,640 3.3036 3.390 3.330 3.390 3.200 3.400 7,014,000 3.3036 0.30%
2022-08-09 0 3.380 3.300 3.380 3.060 3.390 8,907,036 28,250,855 3.1717 3.380 3.300 3.380 3.060 3.390 8,907,036 3.1717 4.32%
2022-08-08 0 3.240 3.130 3.240 3.100 3.270 10,114,200 32,251,554 3.1887 3.240 3.130 3.240 3.100 3.270 10,114,200 3.1887 0.00%
2022-08-05 0 3.240 3.200 3.240 3.200 3.300 3,262,509 10,571,428 3.2403 3.240 3.200 3.240 3.200 3.300 3,262,509 3.2403 0.93%
2022-08-04 0 3.210 3.200 3.210 3.200 3.300 3,220,504 10,429,962 3.2386 3.210 3.200 3.210 3.200 3.300 3,220,504 3.2386 0.00%
2022-08-03 0 3.210 3.140 3.210 3.100 3.320 4,633,500 15,030,300 3.2438 3.210 3.140 3.210 3.100 3.320 4,633,500 3.2438 -1.23%
2022-08-02 0 3.250 3.220 3.250 3.190 3.350 1,965,524 6,354,420 3.2329 3.250 3.220 3.250 3.190 3.350 1,965,524 3.2329 -1.52%
2022-08-01 0 3.300 3.300 3.310 3.200 3.410 6,747,048 22,316,406 3.3076 3.300 3.300 3.310 3.200 3.410 6,747,048 3.3076 -2.94%
2022-07-29 0 3.400 3.350 3.440 3.330 3.490 2,517,000 8,534,985 3.3909 3.400 3.350 3.440 3.330 3.490 2,517,000 3.3909 1.19%
2022-07-28 0 0.840 0.840 0.860 0.840 0.870 23,550,552 20,107,766 0.8538 3.360 3.360 3.440 3.360 3.480 5,887,638 3.4153 -1.18%
2022-07-27 0 0.850 0.850 0.870 0.840 0.860 14,754,000 12,373,080 0.8386 3.400 3.400 3.480 3.360 3.440 3,688,500 3.3545 -1.16%
2022-07-26 0 0.860 0.840 0.860 0.840 0.870 26,327,520 22,421,311 0.8516 3.440 3.360 3.440 3.360 3.480 6,581,880 3.4065 2.38%
2022-07-25 0 0.840 0.840 0.850 0.840 0.880 79,740,240 68,001,254 0.8528 3.360 3.360 3.400 3.360 3.520 19,935,060 3.4111 -2.33%
2022-07-22 0 0.860 0.860 0.870 0.860 0.870 22,350,000 19,273,740 0.8624 3.440 3.440 3.480 3.440 3.480 5,587,500 3.4494 -1.15%
2022-07-21 0 0.870 0.860 0.870 0.850 0.880 55,362,004 46,648,923 0.8426 3.480 3.440 3.480 3.400 3.520 13,840,501 3.3705 1.16%
2022-07-20 0 0.860 0.850 0.860 0.820 0.870 24,540,296 20,627,039 0.8405 3.440 3.400 3.440 3.280 3.480 6,135,074 3.3621 4.88%
2022-07-19 0 0.820 0.820 0.830 0.820 0.850 21,108,000 17,516,760 0.8299 3.280 3.280 3.320 3.280 3.400 5,277,000 3.3195 -2.38%
2022-07-18 0 0.840 0.810 0.840 0.780 0.850 24,756,144 20,369,213 0.8228 3.360 3.240 3.360 3.120 3.400 6,189,036 3.2912 1.20%
2022-07-15 0 0.830 0.830 0.840 0.810 0.850 10,518,000 8,637,780 0.8212 3.320 3.320 3.360 3.240 3.400 2,629,500 3.2850 0.00%
2022-07-14 0 0.830 0.830 0.840 0.800 0.830 23,748,000 19,527,300 0.8223 3.320 3.320 3.360 3.200 3.320 5,937,000 3.2891 1.22%
2022-07-13 0 0.820 0.820 0.830 0.800 0.840 12,420,276 10,136,967 0.8162 3.280 3.280 3.320 3.200 3.360 3,105,069 3.2647 0.00%
2022-07-12 0 0.820 0.810 0.820 0.790 0.820 12,966,000 10,385,280 0.8010 3.280 3.240 3.280 3.160 3.280 3,241,500 3.2039 1.23%
2022-07-11 0 0.810 0.800 0.810 0.790 0.830 15,084,000 12,257,880 0.8126 3.240 3.200 3.240 3.160 3.320 3,771,000 3.2506 -2.41%
2022-07-08 0 0.830 0.830 0.840 0.830 0.850 45,072,000 38,220,420 0.8480 3.320 3.320 3.360 3.320 3.400 11,268,000 3.3919 -2.35%
2022-07-07 0 0.850 0.840 0.850 0.840 0.860 21,618,016 18,374,892 0.8500 3.400 3.360 3.400 3.360 3.440 5,404,504 3.3999 0.00%
2022-07-06 0 0.850 0.840 0.850 0.840 0.860 8,742,000 7,430,700 0.8500 3.400 3.360 3.400 3.360 3.440 2,185,500 3.4000 1.19%
2022-07-05 0 0.840 0.840 0.850 0.840 0.860 25,074,505 21,359,724 0.8519 3.360 3.360 3.400 3.360 3.440 6,268,626 3.4074 -3.45%
2022-07-04 0 0.870 0.860 0.870 0.850 0.870 25,986,000 22,203,120 0.8544 3.480 3.440 3.480 3.400 3.480 6,496,500 3.4177 0.00%
2022-06-30 0 0.870 0.860 0.880 0.860 0.870 12,811,264 11,145,059 0.8699 3.480 3.440 3.520 3.440 3.480 3,202,816 3.4798 0.00%
2022-06-29 0 0.870 0.860 0.870 0.860 0.880 11,568,000 10,064,520 0.8700 3.480 3.440 3.480 3.440 3.520 2,892,000 3.4801 0.00%
2022-06-28 0 0.870 0.860 0.870 0.860 0.880 11,718,096 10,195,038 0.8700 3.480 3.440 3.480 3.440 3.520 2,929,524 3.4801 1.16%
2022-06-27 0 0.860 0.860 0.870 0.860 0.890 22,512,144 19,663,260 0.8735 3.440 3.440 3.480 3.440 3.560 5,628,036 3.4938 -2.27%
2022-06-24 0 0.880 0.870 0.880 0.860 0.880 23,731,776 20,647,251 0.8700 3.520 3.480 3.520 3.440 3.520 5,932,944 3.4801 2.33%
2022-06-23 0 0.860 0.860 0.870 0.860 0.880 16,128,028 13,984,882 0.8671 3.440 3.440 3.480 3.440 3.520 4,032,007 3.4685 -1.15%
2022-06-22 0 0.870 0.860 0.870 0.850 0.880 20,178,000 17,470,500 0.8658 3.480 3.440 3.480 3.400 3.520 5,044,500 3.4633 2.35%
2022-06-21 0 0.850 0.850 0.860 0.850 0.880 14,868,048 12,833,918 0.8632 3.400 3.400 3.440 3.400 3.520 3,717,012 3.4528 0.00%
2022-06-20 0 0.850 0.850 0.860 0.850 0.870 12,144,000 10,363,080 0.8533 3.400 3.400 3.440 3.400 3.480 3,036,000 3.4134 0.00%
2022-06-17 0 0.850 0.840 0.850 0.830 0.880 25,554,000 21,609,960 0.8457 3.400 3.360 3.400 3.320 3.520 6,388,500 3.3826 -2.30%
2022-06-16 0 0.870 0.840 0.870 0.840 0.870 16,332,000 13,985,220 0.8563 3.480 3.360 3.480 3.360 3.480 4,083,000 3.4252 1.16%
2022-06-15 0 0.860 0.840 0.860 0.830 0.880 22,356,000 19,152,660 0.8567 3.440 3.360 3.440 3.320 3.520 5,589,000 3.4268 0.00%
2022-06-14 0 0.860 0.860 0.870 0.860 0.880 13,203,702 11,486,920 0.8700 3.440 3.440 3.480 3.440 3.520 3,300,926 3.4799 -2.27%
2022-06-13 0 0.880 0.870 0.880 0.870 0.890 21,036,000 18,508,920 0.8799 3.520 3.480 3.520 3.480 3.560 5,259,000 3.5195 -1.12%
2022-06-10 0 0.890 0.870 0.890 0.870 0.890 16,278,000 14,316,840 0.8795 3.560 3.480 3.560 3.480 3.560 4,069,500 3.5181 1.14%
2022-06-09 0 0.880 0.880 0.890 0.880 0.900 19,044,412 16,948,369 0.8899 3.520 3.520 3.560 3.520 3.600 4,761,103 3.5598 -1.12%
2022-06-08 0 0.890 0.890 0.900 0.880 0.900 23,490,504 20,906,761 0.8900 3.560 3.560 3.600 3.520 3.600 5,872,626 3.5600 -1.11%
2022-06-07 0 0.900 0.890 0.900 0.880 0.900 24,984,144 22,251,480 0.8906 3.600 3.560 3.600 3.520 3.600 6,246,036 3.5625 1.12%
2022-06-06 0 0.890 0.870 0.890 0.880 0.900 15,714,000 13,984,020 0.8899 3.560 3.480 3.560 3.520 3.600 3,928,500 3.5596 0.00%
2022-06-02 0 0.890 0.880 0.890 0.880 0.900 15,816,000 14,069,820 0.8896 3.560 3.520 3.560 3.520 3.600 3,954,000 3.5584 0.00%
2022-06-01 0 0.890 0.890 0.900 0.880 0.900 23,496,000 20,908,440 0.8899 3.560 3.560 3.600 3.520 3.600 5,874,000 3.5595 3.49%
2022-05-31 0 0.860 0.860 0.900 0.860 0.910 24,870,000 22,280,160 0.8959 3.440 3.440 3.600 3.440 3.640 6,217,500 3.5835 -4.44%
2022-05-30 0 0.900 0.880 0.900 0.890 0.910 26,162,000 23,528,860 0.8994 3.600 3.520 3.600 3.560 3.640 6,540,500 3.5974 0.00%
2022-05-27 0 0.900 0.890 0.900 0.890 0.920 19,760,024 17,814,735 0.9016 3.600 3.560 3.600 3.560 3.680 4,940,006 3.6062 -1.10%
2022-05-26 0 0.910 0.890 0.910 0.900 0.910 19,992,228 17,994,553 0.9001 3.640 3.560 3.640 3.600 3.640 4,998,057 3.6003 1.11%
2022-05-25 0 0.900 0.890 0.900 0.900 0.940 38,430,000 34,967,280 0.9099 3.600 3.560 3.600 3.600 3.760 9,607,500 3.6396 0.00%
2022-05-24 0 0.900 0.890 0.900 0.880 0.900 17,760,000 15,806,400 0.8900 3.600 3.560 3.600 3.520 3.600 4,440,000 3.5600 2.27%
2022-05-23 0 0.880 0.870 0.880 0.880 0.920 21,432,000 19,125,240 0.8924 3.520 3.480 3.520 3.520 3.680 5,358,000 3.5695 -1.12%
2022-05-20 0 0.890 0.870 0.890 0.860 0.890 18,444,000 16,041,180 0.8697 3.560 3.480 3.560 3.440 3.560 4,611,000 3.4789 2.30%
2022-05-19 0 0.870 0.850 0.870 0.810 0.870 16,902,000 14,534,280 0.8599 3.480 3.400 3.480 3.240 3.480 4,225,500 3.4397 0.00%
2022-05-18 0 0.870 0.860 0.870 0.860 0.880 18,246,000 15,867,600 0.8696 3.480 3.440 3.480 3.440 3.520 4,561,500 3.4786 0.00%
2022-05-17 0 0.870 0.870 0.880 0.860 0.890 22,967,737 20,178,425 0.8786 3.480 3.480 3.520 3.440 3.560 5,741,934 3.5142 -2.25%
2022-05-16 0 0.890 0.870 0.890 0.870 0.910 19,914,000 17,582,640 0.8829 3.560 3.480 3.560 3.480 3.640 4,978,500 3.5317 1.14%
2022-05-13 0 0.880 0.860 0.880 0.860 0.890 20,406,000 17,881,020 0.8763 3.520 3.440 3.520 3.440 3.560 5,101,500 3.5051 2.33%
2022-05-12 0 0.860 0.860 0.870 0.860 0.890 16,980,000 14,920,860 0.8787 3.440 3.440 3.480 3.440 3.560 4,245,000 3.5149 -2.27%
2022-05-11 0 0.880 0.880 0.890 0.880 0.910 21,342,000 18,952,860 0.8881 3.520 3.520 3.560 3.520 3.640 5,335,500 3.5522 -2.22%
2022-05-10 0 0.900 0.880 0.900 0.850 0.900 26,658,216 23,728,863 0.8901 3.600 3.520 3.600 3.400 3.600 6,664,554 3.5605 0.00%
2022-05-06 0 0.900 0.890 0.900 0.880 0.920 23,148,000 20,833,320 0.9000 3.600 3.560 3.600 3.520 3.680 5,787,000 3.6000 -3.23%
2022-05-05 0 0.930 0.910 0.930 0.880 0.930 22,236,000 20,277,480 0.9119 3.720 3.640 3.720 3.520 3.720 5,559,000 3.6477 0.00%
2022-05-04 0 0.930 0.920 0.930 0.920 0.940 16,950,108 15,603,995 0.9206 3.720 3.680 3.720 3.680 3.760 4,237,527 3.6823 -1.06%
2022-05-03 0 0.940 0.920 0.940 0.920 0.940 24,627,758 22,999,732 0.9339 3.760 3.680 3.760 3.680 3.760 6,156,940 3.7356 0.00%
2022-04-29 0 0.940 0.930 0.940 0.890 0.980 26,290,478 23,940,747 0.9106 3.760 3.720 3.760 3.560 3.920 6,572,620 3.6425 5.62%
2022-04-28 0 0.890 0.890 0.900 0.870 0.930 35,970,012 32,170,150 0.8944 3.560 3.560 3.600 3.480 3.720 8,992,503 3.5774 -1.11%
2022-04-27 0 0.900 0.890 0.900 0.860 0.900 35,302,000 31,185,440 0.8834 3.600 3.560 3.600 3.440 3.600 8,825,500 3.5336 1.12%
2022-04-26 0 0.890 0.870 0.890 0.840 0.900 49,020,016 42,495,703 0.8669 3.560 3.480 3.560 3.360 3.600 12,255,004 3.4676 2.30%
2022-04-25 0 0.870 0.860 0.870 0.850 0.880 31,044,000 26,852,640 0.8650 3.480 3.440 3.480 3.400 3.520 7,761,000 3.4599 -1.14%
2022-04-22 0 0.880 0.860 0.880 0.840 0.880 30,654,000 26,543,160 0.8659 3.520 3.440 3.520 3.360 3.520 7,663,500 3.4636 1.15%
2022-04-21 0 0.870 0.870 0.880 0.840 0.880 33,960,240 29,441,359 0.8669 3.480 3.480 3.520 3.360 3.520 8,490,060 3.4677 0.00%
2022-04-20 0 0.870 0.850 0.870 0.840 0.880 12,378,048 10,599,758 0.8563 3.480 3.400 3.480 3.360 3.520 3,094,512 3.4253 1.16%
2022-04-19 0 0.860 0.860 0.870 0.860 0.890 22,914,000 20,055,000 0.8752 3.440 3.440 3.480 3.440 3.560 5,728,500 3.5009 -4.44%
2022-04-14 0 0.900 0.890 0.900 0.860 0.900 32,772,004 28,928,343 0.8827 3.600 3.560 3.600 3.440 3.600 8,193,001 3.5309 2.27%
2022-04-13 0 0.880 0.860 0.880 0.840 0.920 23,454,048 20,332,419 0.8669 3.520 3.440 3.520 3.360 3.680 5,863,512 3.4676 1.15%
2022-04-12 0 0.870 0.860 0.870 0.840 0.880 64,248,144 52,303,496 0.8141 3.480 3.440 3.480 3.360 3.520 16,062,036 3.2563 1.16%
2022-04-11 0 0.860 0.850 0.860 0.850 0.890 30,366,248 26,226,809 0.8637 3.440 3.400 3.440 3.400 3.560 7,591,562 3.4547 -2.27%
2022-04-08 0 0.880 0.880 0.890 0.880 0.900 32,082,000 28,403,340 0.8853 3.520 3.520 3.560 3.520 3.600 8,020,500 3.5413 -2.22%
2022-04-07 0 0.900 0.890 0.900 0.850 0.910 22,644,000 19,901,520 0.8789 3.600 3.560 3.600 3.400 3.640 5,661,000 3.5155 2.27%
2022-04-06 0 0.880 0.870 0.880 0.860 0.900 28,062,004 24,502,443 0.8732 3.520 3.480 3.520 3.440 3.600 7,015,501 3.4926 -1.12%
2022-04-04 0 0.890 0.880 0.890 0.850 0.890 29,424,000 25,376,580 0.8624 3.560 3.520 3.560 3.400 3.560 7,356,000 3.4498 1.14%
2022-04-01 0 0.880 0.870 0.880 0.830 0.930 387,244,228 315,922,629 0.8158 3.520 3.480 3.520 3.320 3.720 96,811,057 3.2633 4.76%
2022-03-31 0 0.840 0.830 0.840 0.810 0.850 22,020,158 18,352,325 0.8334 3.360 3.320 3.360 3.240 3.400 5,505,040 3.3337 0.00%
2022-03-30 0 0.840 0.840 0.850 0.840 0.870 12,319,200 10,491,360 0.8516 3.360 3.360 3.400 3.360 3.480 3,079,800 3.4065 -2.33%
2022-03-29 0 0.860 0.850 0.860 0.840 0.880 13,224,000 11,370,000 0.8598 3.440 3.400 3.440 3.360 3.520 3,306,000 3.4392 2.38%
2022-03-28 0 0.840 0.840 0.850 0.800 0.850 23,934,000 19,543,860 0.8166 3.360 3.360 3.400 3.200 3.400 5,983,500 3.2663 5.00%
2022-03-25 0 0.800 0.800 0.810 0.770 0.810 19,038,072 15,170,934 0.7969 3.200 3.200 3.240 3.080 3.240 4,759,518 3.1875 0.00%
2022-03-24 0 0.800 0.800 0.810 0.790 0.810 14,982,000 11,999,520 0.8009 3.200 3.200 3.240 3.160 3.240 3,745,500 3.2037 0.00%
2022-03-23 0 0.800 0.800 0.810 0.790 0.820 14,808,000 11,969,160 0.8083 3.200 3.200 3.240 3.160 3.280 3,702,000 3.2332 1.27%
2022-03-22 0 0.790 0.790 0.800 0.790 0.840 26,982,000 21,845,640 0.8096 3.160 3.160 3.200 3.160 3.360 6,745,500 3.2386 -1.25%
2022-03-21 0 0.800 0.790 0.800 0.800 0.830 32,922,000 26,873,460 0.8163 3.200 3.160 3.200 3.200 3.320 8,230,500 3.2651 -4.76%
2022-03-18 0 0.840 0.810 0.840 0.800 0.850 34,266,000 28,003,560 0.8172 3.360 3.240 3.360 3.200 3.400 8,566,500 3.2690 2.44%
2022-03-17 0 0.820 0.800 0.820 0.750 0.820 73,164,060 58,147,064 0.7947 3.280 3.200 3.280 3.000 3.280 18,291,015 3.1790 9.33%
2022-03-16 0 0.750 0.750 0.760 0.730 0.790 32,832,000 25,145,820 0.7659 3.000 3.000 3.040 2.920 3.160 8,208,000 3.0636 -5.06%
2022-03-15 0 0.790 0.760 0.790 0.720 0.840 30,159,672 23,635,732 0.7837 3.160 3.040 3.160 2.880 3.360 7,539,918 3.1347 -2.47%
2022-03-14 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2022-03-04 0 0.810 0.790 0.800 0.770 0.820 21,516,000 17,069,520 0.7933 3.240 3.160 3.200 3.080 3.280 5,379,000 3.1734 2.53%
2022-03-03 0 0.790 0.790 0.800 0.780 0.820 19,800,000 15,897,060 0.8029 3.160 3.160 3.200 3.120 3.280 4,950,000 3.2115 0.00%
2022-03-02 0 0.790 0.790 0.800 0.770 0.820 50,952,000 40,525,560 0.7954 3.160 3.160 3.200 3.080 3.280 12,738,000 3.1815 0.00%
2022-03-01 0 0.790 0.780 0.790 0.780 0.810 22,610,400 17,906,976 0.7920 3.160 3.120 3.160 3.120 3.240 5,652,600 3.1679 0.00%
2022-02-28 0 0.790 0.780 0.790 0.780 0.820 40,652,500 32,536,790 0.8004 3.160 3.120 3.160 3.120 3.280 10,163,125 3.2015 -3.66%
2022-02-25 0 0.820 0.810 0.820 0.680 0.850 76,068,000 60,624,300 0.7970 3.280 3.240 3.280 2.720 3.400 19,017,000 3.1879 1.23%
2022-02-24 0 0.810 0.780 0.810 0.770 0.810 22,358,200 17,733,406 0.7931 3.240 3.120 3.240 3.080 3.240 5,589,550 3.1726 1.25%
2022-02-23 0 0.800 0.790 0.800 0.790 0.860 18,454,000 15,151,300 0.8210 3.200 3.160 3.200 3.160 3.440 4,613,500 3.2841 -4.76%
2022-02-22 0 0.840 0.830 0.840 0.810 0.850 35,808,000 29,669,370 0.8286 3.360 3.320 3.360 3.240 3.400 8,952,000 3.3143 1.20%
2022-02-21 0 0.830 0.830 0.840 0.830 0.900 36,285,684 31,032,148 0.8552 3.320 3.320 3.360 3.320 3.600 9,071,421 3.4209 -5.68%
2022-02-18 0 0.880 0.850 0.880 0.810 0.890 62,725,994 52,510,231 0.8371 3.520 3.400 3.520 3.240 3.560 15,681,498 3.3485 6.02%
2022-02-17 0 0.830 0.820 0.830 0.810 0.850 24,250,870 20,178,392 0.8321 3.320 3.280 3.320 3.240 3.400 6,062,718 3.3283 1.22%
2022-02-16 0 0.820 0.820 0.830 0.810 0.850 12,594,000 10,531,140 0.8362 3.280 3.280 3.320 3.240 3.400 3,148,500 3.3448 -1.20%
2022-02-15 0 0.830 0.810 0.830 0.820 0.850 10,680,432 8,838,881 0.8276 3.320 3.240 3.320 3.280 3.400 2,670,108 3.3103 0.00%
2022-02-14 0 0.830 0.830 0.840 0.830 0.860 12,966,000 10,870,380 0.8384 3.320 3.320 3.360 3.320 3.440 3,241,500 3.3535 -2.35%
2022-02-11 0 0.850 0.840 0.850 0.810 0.850 16,108,800 13,353,792 0.8290 3.400 3.360 3.400 3.240 3.400 4,027,200 3.3159 3.66%
2022-02-10 0 0.820 0.820 0.830 0.760 0.840 16,608,004 13,510,643 0.8135 3.280 3.280 3.320 3.040 3.360 4,152,001 3.2540 6.49%
2022-02-09 0 0.770 0.760 0.770 0.770 0.820 15,121,840 11,802,330 0.7805 3.080 3.040 3.080 3.080 3.280 3,780,460 3.1219 0.00%
2022-02-08 0 0.770 0.770 0.780 0.730 0.800 20,538,000 15,787,320 0.7687 3.080 3.080 3.120 2.920 3.200 5,134,500 3.0748 4.05%
2022-02-07 0 0.740 0.740 0.750 0.710 0.770 12,721,800 9,398,940 0.7388 2.960 2.960 3.000 2.840 3.080 3,180,450 2.9552 0.00%
2022-02-04 0 0.740 0.710 0.740 0.680 0.740 15,438,284 10,918,823 0.7073 2.960 2.840 2.960 2.720 2.960 3,859,571 2.8290 2.78%
2022-01-31 0 0.720 0.690 0.720 0.680 0.720 11,148,000 7,848,240 0.7040 2.880 2.760 2.880 2.720 2.880 2,787,000 2.8160 5.88%
2022-01-28 0 0.680 0.660 0.670 0.650 0.710 22,692,000 15,349,980 0.6764 2.720 2.640 2.680 2.600 2.840 5,673,000 2.7058 -2.86%
2022-01-27 0 0.700 0.670 0.700 0.670 0.720 23,856,000 16,562,880 0.6943 2.800 2.680 2.800 2.680 2.880 5,964,000 2.7771 -1.41%
2022-01-26 0 0.710 0.710 0.720 0.700 0.740 20,652,000 14,838,720 0.7185 2.840 2.840 2.880 2.800 2.960 5,163,000 2.8740 -1.39%
2022-01-25 0 0.720 0.720 0.730 0.710 0.750 20,532,528 15,025,503 0.7318 2.880 2.880 2.920 2.840 3.000 5,133,132 2.9272 -2.70%
2022-01-24 0 0.740 0.740 0.750 0.680 0.800 16,938,000 12,956,220 0.7649 2.960 2.960 3.000 2.720 3.200 4,234,500 3.0597 5.71%
2022-01-21 0 0.700 0.700 0.710 0.700 0.740 11,976,100 8,652,247 0.7225 2.800 2.800 2.840 2.800 2.960 2,994,025 2.8898 -4.11%
2022-01-20 0 0.730 0.720 0.730 0.690 0.780 5,994,000 4,376,760 0.7302 2.920 2.880 2.920 2.760 3.120 1,498,500 2.9208 5.80%
2022-01-19 0 0.690 0.690 0.700 0.680 0.710 11,712,048 8,189,612 0.6992 2.760 2.760 2.800 2.720 2.840 2,928,012 2.7970 0.00%
2022-01-18 0 0.690 0.690 0.700 0.680 0.730 11,604,000 8,054,220 0.6941 2.760 2.760 2.800 2.720 2.920 2,901,000 2.7764 -2.82%
2022-01-17 0 0.710 0.710 0.730 0.700 0.740 6,679,200 4,811,388 0.7204 2.840 2.840 2.920 2.800 2.960 1,669,800 2.8814 -4.05%
2022-01-14 0 0.740 0.740 0.750 0.710 0.750 8,670,048 6,340,173 0.7313 2.960 2.960 3.000 2.840 3.000 2,167,512 2.9251 -1.33%
2022-01-13 0 0.750 0.730 0.750 0.710 0.800 5,796,105 4,425,778 0.7636 3.000 2.920 3.000 2.840 3.200 1,449,026 3.0543 1.35%
2022-01-12 0 0.740 0.720 0.740 0.700 0.760 16,144,196 11,926,899 0.7388 2.960 2.880 2.960 2.800 3.040 4,036,049 2.9551 -1.33%
2022-01-11 0 0.750 0.740 0.750 0.730 0.770 4,128,096 3,104,648 0.7521 3.000 2.960 3.000 2.920 3.080 1,032,024 3.0083 0.00%
2022-01-10 0 0.750 0.740 0.750 0.680 0.770 7,985,664 5,924,591 0.7419 3.000 2.960 3.000 2.720 3.080 1,996,416 2.9676 7.14%
2022-01-07 0 0.700 0.700 0.720 0.690 0.740 15,269,534 10,841,766 0.7100 2.800 2.800 2.880 2.760 2.960 3,817,384 2.8401 -2.78%
2022-01-06 0 0.720 0.710 0.730 0.680 0.770 13,432,038 9,844,968 0.7329 2.880 2.840 2.920 2.720 3.080 3,358,010 2.9318 -4.00%
2022-01-05 0 0.750 0.740 0.750 0.740 0.790 10,692,000 8,133,540 0.7607 3.000 2.960 3.000 2.960 3.160 2,673,000 3.0429 -1.32%
2022-01-04 0 0.760 0.760 0.770 0.730 0.800 9,450,024 7,191,737 0.7610 3.040 3.040 3.080 2.920 3.200 2,362,506 3.0441 -1.30%
2022-01-03 0 0.770 0.770 0.780 0.770 0.830 23,206,060 18,571,988 0.8003 3.080 3.080 3.120 3.080 3.320 5,801,515 3.2012 -3.75%
2021-12-31 0 0.800 0.800 0.810 0.760 0.850 11,988,060 9,698,568 0.8090 3.200 3.200 3.240 3.040 3.400 2,997,015 3.2361 -3.61%
2021-12-30 0 0.830 0.830 0.840 0.820 0.880 6,528,000 5,498,880 0.8424 3.320 3.320 3.360 3.280 3.520 1,632,000 3.3694 -3.49%
2021-12-29 0 0.860 0.850 0.860 0.830 0.900 32,382,012 28,148,769 0.8693 3.440 3.400 3.440 3.320 3.600 8,095,503 3.4771 -5.49%
2021-12-28 0 0.910 0.900 0.910 0.810 0.930 57,864,384 51,581,167 0.8914 3.640 3.600 3.640 3.240 3.720 14,466,096 3.5657 8.33%
2021-12-24 0 0.840 0.830 0.840 0.800 0.870 10,236,000 8,491,980 0.8296 3.360 3.320 3.360 3.200 3.480 2,559,000 3.3185 -2.33%
2021-12-23 0 0.860 0.850 0.860 0.840 0.890 14,118,192 12,161,793 0.8614 3.440 3.400 3.440 3.360 3.560 3,529,548 3.4457 -1.15%
2021-12-22 0 0.870 0.860 0.870 0.820 0.900 36,683,306 31,620,994 0.8620 3.480 3.440 3.480 3.280 3.600 9,170,826 3.4480 0.00%
2021-12-21 0 0.870 0.860 0.870 0.600 0.910 71,224,606 59,854,860 0.8404 3.480 3.440 3.480 2.400 3.640 17,806,152 3.3615 1.16%
2021-12-20 0 0.860 0.850 0.860 0.770 0.910 100,310,000 86,487,280 0.8622 3.440 3.400 3.440 3.080 3.640 25,077,500 3.4488 10.26%
2021-12-17 0 0.780 0.750 0.780 0.740 0.800 12,750,000 9,832,620 0.7712 3.120 3.000 3.120 2.960 3.200 3,187,500 3.0847 2.63%
2021-12-16 0 0.760 0.750 0.760 0.720 0.770 17,259,500 12,921,070 0.7486 3.040 3.000 3.040 2.880 3.080 4,314,875 2.9945 2.70%
2021-12-15 0 0.740 0.730 0.740 0.730 0.780 15,669,500 11,857,125 0.7567 2.960 2.920 2.960 2.920 3.120 3,917,375 3.0268 -2.63%
2021-12-14 0 0.760 0.740 0.760 0.730 0.760 16,230,000 12,115,080 0.7465 3.040 2.960 3.040 2.920 3.040 4,057,500 2.9858 0.00%
2021-12-13 0 0.760 0.760 0.770 0.720 0.780 14,136,216 10,614,213 0.7509 3.040 3.040 3.080 2.880 3.120 3,534,054 3.0034 4.11%
2021-12-10 0 0.730 0.720 0.730 0.710 0.740 16,866,000 12,234,960 0.7254 2.920 2.880 2.920 2.840 2.960 4,216,500 2.9017 0.00%
2021-12-09 0 0.730 0.730 0.740 0.730 0.800 23,422,336 17,560,572 0.7497 2.920 2.920 2.960 2.920 3.200 5,855,584 2.9989 -2.67%
2021-12-08 0 0.750 0.730 0.750 0.720 0.750 18,742,336 13,797,165 0.7361 3.000 2.920 3.000 2.880 3.000 4,685,584 2.9446 -1.32%
2021-12-07 0 0.760 0.740 0.760 0.700 0.760 62,748,000 45,823,140 0.7303 3.040 2.960 3.040 2.800 3.040 15,687,000 2.9211 -1.30%
2021-12-06 0 0.770 0.740 0.770 0.740 0.780 16,960,290 12,920,506 0.7618 3.080 2.960 3.080 2.960 3.120 4,240,072 3.0472 -1.28%
2021-12-03 0 0.780 0.760 0.780 0.730 0.790 22,302,435 16,953,609 0.7602 3.120 3.040 3.120 2.920 3.160 5,575,609 3.0407 1.30%
2021-12-02 0 0.770 0.750 0.770 0.760 0.790 18,152,145 13,998,991 0.7712 3.080 3.000 3.080 3.040 3.160 4,538,036 3.0848 1.32%
2021-12-01 0 0.760 0.760 0.770 0.760 0.790 33,114,000 25,516,800 0.7706 3.040 3.040 3.080 3.040 3.160 8,278,500 3.0823 -3.80%
2021-11-30 0 0.790 0.790 0.800 0.770 0.800 16,308,000 12,912,540 0.7918 3.160 3.160 3.200 3.080 3.200 4,077,000 3.1672 0.00%
2021-11-29 0 0.790 0.790 0.800 0.770 0.810 15,840,000 12,504,540 0.7894 3.160 3.160 3.200 3.080 3.240 3,960,000 3.1577 2.60%
2021-11-26 0 0.770 0.770 0.780 0.770 0.820 21,630,000 17,132,760 0.7921 3.080 3.080 3.120 3.080 3.280 5,407,500 3.1683 -4.94%
2021-11-25 0 0.810 0.800 0.810 0.750 0.820 32,346,000 25,928,760 0.8016 3.240 3.200 3.240 3.000 3.280 8,086,500 3.2064 2.53%
2021-11-24 0 0.790 0.780 0.790 0.640 0.790 77,671,200 56,738,136 0.7305 3.160 3.120 3.160 2.560 3.160 19,417,800 2.9220 41.07%
2021-11-23 0 0.560 0.560 0.570 0.490 0.600 57,678,000 31,942,110 0.5538 2.240 2.240 2.280 1.960 2.400 14,419,500 2.2152 0.00%
2021-11-22 0 0.560 0.560 0.570 0.560 0.620 15,150,000 8,871,600 0.5856 2.240 2.240 2.280 2.240 2.480 3,787,500 2.3423 -1.75%
2021-11-19 0 0.570 0.560 0.570 0.560 0.700 35,154,000 21,403,740 0.6089 2.280 2.240 2.280 2.240 2.800 8,788,500 2.4354 -10.94%
2021-11-18 0 0.640 0.630 0.640 0.600 0.720 50,980,800 33,300,084 0.6532 2.560 2.520 2.560 2.400 2.880 12,745,200 2.6128 3.23%
2021-11-17 0 0.620 0.620 0.630 0.600 0.630 5,686,492 3,501,294 0.6157 2.480 2.480 2.520 2.400 2.520 1,421,623 2.4629 3.33%
2021-11-16 0 0.600 0.590 0.600 0.560 0.610 3,412,476 2,020,725 0.5922 2.400 2.360 2.400 2.240 2.440 853,119 2.3686 9.09%
2021-11-15 0 0.550 0.550 0.560 0.540 0.570 1,812,016 997,748 0.5506 2.200 2.200 2.240 2.160 2.280 453,004 2.2025 0.00%
2021-11-12 0 0.550 0.540 0.550 0.540 0.560 1,182,012 645,726 0.5463 2.200 2.160 2.200 2.160 2.240 295,503 2.1852 0.00%
2021-11-11 0 0.550 0.540 0.560 0.540 0.560 1,896,000 1,047,360 0.5524 2.200 2.160 2.240 2.160 2.240 474,000 2.2096 -1.79%
2021-11-10 0 0.560 0.560 0.570 0.560 0.570 900,000 507,600 0.5640 2.240 2.240 2.280 2.240 2.280 225,000 2.2560 -1.75%
2021-11-09 0 0.570 0.560 0.570 0.560 0.580 3,496,652 1,991,605 0.5696 2.280 2.240 2.280 2.240 2.320 874,163 2.2783 1.79%
2021-11-08 0 0.560 0.560 0.570 0.540 0.620 6,628,652 3,743,471 0.5647 2.240 2.240 2.280 2.160 2.480 1,657,163 2.2590 -3.45%
2021-11-05 0 0.580 0.580 0.600 0.570 0.680 4,062,000 2,474,700 0.6092 2.320 2.320 2.400 2.280 2.720 1,015,500 2.4369 0.00%
2021-11-04 0 0.580 0.580 0.590 0.560 0.600 3,012,000 1,756,320 0.5831 2.320 2.320 2.360 2.240 2.400 753,000 2.3324 0.00%
2021-11-03 0 0.580 0.560 0.580 0.560 0.580 504,000 289,800 0.5750 2.320 2.240 2.320 2.240 2.320 126,000 2.3000 1.75%
2021-11-02 0 0.570 0.570 0.580 0.550 0.580 4,692,000 2,651,760 0.5652 2.280 2.280 2.320 2.200 2.320 1,173,000 2.2607 -1.72%
2021-11-01 0 0.580 0.580 0.590 0.560 0.610 7,092,000 4,166,580 0.5875 2.320 2.320 2.360 2.240 2.440 1,773,000 2.3500 -1.69%
2021-10-29 0 0.590 0.590 0.600 0.590 0.630 1,030,902 624,403 0.6057 2.360 2.360 2.400 2.360 2.520 257,726 2.4227 -3.28%
2021-10-28 0 0.610 0.590 0.610 0.590 0.610 2,754,648 1,647,418 0.5981 2.440 2.360 2.440 2.360 2.440 688,662 2.3922 1.67%
2021-10-27 0 0.600 0.590 0.600 0.580 0.600 2,148,048 1,271,306 0.5918 2.400 2.360 2.400 2.320 2.400 537,012 2.3674 3.45%
2021-10-26 0 0.580 0.580 0.600 0.570 0.600 8,346,000 4,886,220 0.5855 2.320 2.320 2.400 2.280 2.400 2,086,500 2.3418 0.00%
2021-10-25 0 0.580 0.580 0.590 0.580 0.610 10,968,048 6,501,025 0.5927 2.320 2.320 2.360 2.320 2.440 2,742,012 2.3709 1.75%
2021-10-22 0 0.570 0.570 0.580 0.570 0.610 9,180,000 5,441,640 0.5928 2.280 2.280 2.320 2.280 2.440 2,295,000 2.3711 0.00%
2021-10-21 0 0.570 0.570 0.600 0.570 0.600 6,246,000 3,658,380 0.5857 2.280 2.280 2.400 2.280 2.400 1,561,500 2.3429 1.79%
2021-10-20 0 0.560 0.560 0.580 0.540 0.580 5,718,000 3,217,500 0.5627 2.240 2.240 2.320 2.160 2.320 1,429,500 2.2508 3.70%
2021-10-19 0 0.540 0.540 0.550 0.540 0.560 6,696,720 3,689,527 0.5509 2.160 2.160 2.200 2.160 2.240 1,674,180 2.2038 -1.82%
2021-10-18 0 0.550 0.550 0.570 0.540 0.570 2,076,000 1,148,760 0.5534 2.200 2.200 2.280 2.160 2.280 519,000 2.2134 -1.79%
2021-10-15 0 0.560 0.550 0.560 0.540 0.570 1,905,300 1,058,955 0.5558 2.240 2.200 2.240 2.160 2.280 476,325 2.2232 3.70%
2021-10-12 0 0.540 0.540 0.560 0.540 0.560 2,670,000 1,469,100 0.5502 2.160 2.160 2.240 2.160 2.240 667,500 2.2009 0.00%
2021-10-11 0 0.540 0.540 0.550 0.540 0.560 6,792,148 3,710,896 0.5464 2.160 2.160 2.200 2.160 2.240 1,698,037 2.1854 1.89%
2021-10-08 0 0.530 0.530 0.540 0.530 0.590 14,820,000 8,147,460 0.5498 2.120 2.120 2.160 2.120 2.360 3,705,000 2.1990 -1.85%
2021-10-07 0 0.540 0.530 0.540 0.510 0.630 27,972,304 15,994,970 0.5718 2.160 2.120 2.160 2.040 2.520 6,993,076 2.2873 -1.82%
2021-10-06 0 0.550 0.540 0.550 0.510 0.650 30,068,480 17,634,854 0.5865 2.200 2.160 2.200 2.040 2.600 7,517,120 2.3460 10.00%
2021-10-05 0 0.500 0.500 0.520 0.500 0.510 3,960,000 1,988,280 0.5021 2.000 2.000 2.080 2.000 2.040 990,000 2.0084 1.01%
2021-10-04 0 0.495 0.495 0.500 0.490 0.500 4,920,000 2,433,690 0.4947 1.980 1.980 2.000 1.960 2.000 1,230,000 1.9786 -1.00%
2021-09-30 0 0.500 0.495 0.500 0.495 0.500 4,524,000 2,253,120 0.4980 2.000 1.980 2.000 1.980 2.000 1,131,000 1.9921 0.00%
2021-09-29 0 0.500 0.495 0.500 0.490 0.510 7,854,000 3,906,690 0.4974 2.000 1.980 2.000 1.960 2.040 1,963,500 1.9897 -1.96%
2021-09-28 0 0.510 0.500 0.510 0.500 0.520 5,418,000 2,741,100 0.5059 2.040 2.000 2.040 2.000 2.080 1,354,500 2.0237 0.00%
2021-09-27 0 0.510 0.500 0.510 0.500 0.520 5,280,000 2,669,280 0.5055 2.040 2.000 2.040 2.000 2.080 1,320,000 2.0222 2.00%
2021-09-24 0 0.500 0.500 0.510 0.495 0.500 4,404,000 2,197,650 0.4990 2.000 2.000 2.040 1.980 2.000 1,101,000 1.9960 0.00%
2021-09-23 0 0.500 0.495 0.500 0.470 0.510 8,394,000 4,136,370 0.4928 2.000 1.980 2.000 1.880 2.040 2,098,500 1.9711 2.04%
2021-09-21 0 0.490 0.490 0.495 0.490 0.500 7,098,000 3,492,030 0.4920 1.960 1.960 1.980 1.960 2.000 1,774,500 1.9679 0.00%
2021-09-20 0 0.490 0.490 0.495 0.490 0.510 4,578,000 2,265,630 0.4949 1.960 1.960 1.980 1.960 2.040 1,144,500 1.9796 -1.01%
2021-09-17 0 0.495 0.490 0.495 0.490 0.500 4,236,000 2,097,990 0.4953 1.980 1.960 1.980 1.960 2.000 1,059,000 1.9811 1.02%
2021-09-16 0 0.490 0.490 0.495 0.490 0.510 5,742,000 2,865,600 0.4991 1.960 1.960 1.980 1.960 2.040 1,435,500 1.9962 -5.77%
2021-09-15 0 0.520 0.495 0.520 0.495 0.520 5,635,348 2,830,714 0.5023 2.080 1.980 2.080 1.980 2.080 1,408,837 2.0093 0.00%
2021-09-14 0 0.520 0.510 0.520 0.510 0.520 26,298,196 13,416,838 0.5102 2.080 2.040 2.080 2.040 2.080 6,574,549 2.0407 1.96%
2021-09-13 0 0.510 0.500 0.510 0.500 0.510 4,026,000 2,052,900 0.5099 2.040 2.000 2.040 2.000 2.040 1,006,500 2.0396 0.00%
2021-09-10 0 0.510 0.510 0.520 0.500 0.520 7,794,036 3,990,917 0.5120 2.040 2.040 2.080 2.000 2.080 1,948,509 2.0482 -1.92%
2021-09-09 0 0.520 0.510 0.520 0.510 0.520 5,700,096 2,930,740 0.5142 2.080 2.040 2.080 2.040 2.080 1,425,024 2.0566 1.96%
2021-09-08 0 0.510 0.510 0.520 0.500 0.520 7,428,000 3,800,700 0.5117 2.040 2.040 2.080 2.000 2.080 1,857,000 2.0467 2.00%
2021-09-07 0 0.500 0.500 0.510 0.480 0.510 9,264,024 4,521,341 0.4881 2.000 2.000 2.040 1.920 2.040 2,316,006 1.9522 5.26%
2021-09-06 0 0.475 0.475 0.480 0.465 0.485 9,768,000 4,629,420 0.4739 1.900 1.900 1.920 1.860 1.940 2,442,000 1.8957 0.00%
2021-09-03 0 0.475 0.470 0.475 0.465 0.480 7,866,864 3,734,492 0.4747 1.900 1.880 1.900 1.860 1.920 1,966,716 1.8988 2.15%
2021-09-02 0 0.465 0.465 0.470 0.455 0.490 4,261,389 1,993,995 0.4679 1.860 1.860 1.880 1.820 1.960 1,065,347 1.8717 0.00%
2021-09-01 0 0.465 0.465 0.470 0.465 0.485 3,301,389 1,567,040 0.4747 1.860 1.860 1.880 1.860 1.940 825,347 1.8986 -1.06%
2021-08-31 0 0.470 0.465 0.470 0.460 0.490 6,174,720 2,942,304 0.4765 1.880 1.860 1.880 1.840 1.960 1,543,680 1.9060 -4.08%
2021-08-30 0 0.490 0.490 0.495 0.490 0.510 14,430,000 7,167,330 0.4967 1.960 1.960 1.980 1.960 2.040 3,607,500 1.9868 -1.01%
2021-08-27 0 0.495 0.495 0.500 0.485 0.530 28,860,000 14,690,610 0.5090 1.980 1.980 2.000 1.940 2.120 7,215,000 2.0361 -1.00%
2021-08-26 0 0.500 0.495 0.520 0.490 0.520 11,308,970 5,636,915 0.4984 2.000 1.980 2.080 1.960 2.080 2,827,242 1.9938 2.04%
2021-08-25 0 0.490 0.490 0.510 0.475 0.520 19,696,970 9,613,865 0.4881 1.960 1.960 2.040 1.900 2.080 4,924,242 1.9524 4.26%
2021-08-24 0 0.470 0.470 0.480 0.470 0.480 7,650,000 3,617,220 0.4728 1.880 1.880 1.920 1.880 1.920 1,912,500 1.8914 1.08%
2021-08-23 0 0.465 0.465 0.470 0.465 0.480 8,526,000 3,997,200 0.4688 1.860 1.860 1.880 1.860 1.920 2,131,500 1.8753 0.00%
2021-08-20 0 0.465 0.465 0.470 0.465 0.485 5,544,000 2,625,870 0.4736 1.860 1.860 1.880 1.860 1.940 1,386,000 1.8946 -3.12%
2021-08-19 0 0.480 0.475 0.480 0.465 0.480 5,916,000 2,785,590 0.4709 1.920 1.900 1.920 1.860 1.920 1,479,000 1.8834 3.23%
2021-08-18 0 0.465 0.465 0.475 0.460 0.475 8,308,000 3,894,170 0.4687 1.860 1.860 1.900 1.840 1.900 2,077,000 1.8749 0.00%
2021-08-17 0 0.465 0.460 0.470 0.460 0.485 6,969,000 3,287,610 0.4717 1.860 1.840 1.880 1.840 1.940 1,742,250 1.8870 -1.06%
2021-08-16 0 0.470 0.465 0.470 0.465 0.485 6,497,070 3,102,864 0.4776 1.880 1.860 1.880 1.860 1.940 1,624,268 1.9103 -3.09%
2021-08-13 0 0.485 0.480 0.485 0.465 0.495 7,252,950 3,446,545 0.4752 1.940 1.920 1.940 1.860 1.980 1,813,238 1.9008 3.19%
2021-08-12 0 0.470 0.465 0.470 0.460 0.470 7,554,000 3,515,250 0.4653 1.880 1.860 1.880 1.840 1.880 1,888,500 1.8614 0.00%
2021-08-11 0 0.470 0.465 0.470 0.460 0.475 10,752,000 5,012,430 0.4662 1.880 1.860 1.880 1.840 1.900 2,688,000 1.8647 1.08%
2021-08-10 0 0.465 0.460 0.465 0.455 0.470 10,776,000 4,969,260 0.4611 1.860 1.840 1.860 1.820 1.880 2,694,000 1.8446 1.09%
2021-08-09 0 0.460 0.460 0.465 0.460 0.470 8,574,000 3,960,960 0.4620 1.840 1.840 1.860 1.840 1.880 2,143,500 1.8479 -1.08%
2021-08-06 0 0.465 0.460 0.465 0.460 0.465 5,754,000 2,669,640 0.4640 1.860 1.840 1.860 1.840 1.860 1,438,500 1.8558 1.09%
2021-08-05 0 0.460 0.460 0.465 0.445 0.470 10,638,000 4,840,470 0.4550 1.840 1.840 1.860 1.780 1.880 2,659,500 1.8201 -2.13%
2021-08-04 0 0.470 0.460 0.470 0.455 0.475 6,942,000 3,209,940 0.4624 1.880 1.840 1.880 1.820 1.900 1,735,500 1.8496 2.17%
2021-08-03 0 0.460 0.455 0.460 0.455 0.470 7,194,072 3,311,941 0.4604 1.840 1.820 1.840 1.820 1.880 1,798,518 1.8415 -1.08%
2021-08-02 0 0.465 0.455 0.465 0.455 0.465 7,170,240 3,292,365 0.4592 1.860 1.820 1.860 1.820 1.860 1,792,560 1.8367 2.20%
2021-07-30 0 0.455 0.455 0.465 0.455 0.470 7,742,288 3,583,079 0.4628 1.820 1.820 1.860 1.820 1.880 1,935,572 1.8512 -3.19%
2021-07-29 0 0.470 0.470 0.475 0.430 0.475 16,242,156 7,299,937 0.4494 1.880 1.880 1.900 1.720 1.900 4,060,539 1.7978 6.82%
2021-07-28 0 0.440 0.435 0.440 0.410 0.460 11,210,496 4,792,893 0.4275 1.760 1.740 1.760 1.640 1.840 2,802,624 1.7101 4.76%
2021-07-27 0 0.420 0.400 0.420 0.400 0.445 11,736,336 4,938,887 0.4208 1.680 1.600 1.680 1.600 1.780 2,934,084 1.6833 -5.62%
2021-07-26 0 0.445 0.435 0.445 0.410 0.445 8,832,192 3,803,777 0.4307 1.780 1.740 1.780 1.640 1.780 2,208,048 1.7227 1.14%
2021-07-23 0 0.440 0.440 0.445 0.410 0.440 15,024,024 6,276,519 0.4178 1.760 1.760 1.780 1.640 1.760 3,756,006 1.6711 3.53%
2021-07-22 0 0.425 0.405 0.425 0.390 0.425 14,143,569 5,834,293 0.4125 1.700 1.620 1.700 1.560 1.700 3,535,892 1.6500 3.66%
2021-07-21 0 0.410 0.405 0.410 0.400 0.430 7,554,192 3,104,715 0.4110 1.640 1.620 1.640 1.600 1.720 1,888,548 1.6440 -3.53%
2021-07-20 0 0.425 0.420 0.425 0.405 0.425 8,703,138 3,582,274 0.4116 1.700 1.680 1.700 1.620 1.700 2,175,784 1.6464 0.00%
2021-07-19 0 0.425 0.410 0.425 0.405 0.430 8,574,000 3,510,300 0.4094 1.700 1.640 1.700 1.620 1.720 2,143,500 1.6376 2.41%
2021-07-16 0 0.415 0.415 0.420 0.400 0.435 12,078,000 5,065,650 0.4194 1.660 1.660 1.680 1.600 1.740 3,019,500 1.6776 -4.60%
2021-07-15 0 0.435 0.430 0.435 0.430 0.455 8,928,000 3,971,970 0.4449 1.740 1.720 1.740 1.720 1.820 2,232,000 1.7796 -2.25%
2021-07-14 0 0.445 0.445 0.455 0.440 0.450 10,938,000 4,917,420 0.4496 1.780 1.780 1.820 1.760 1.800 2,734,500 1.7983 -2.20%
2021-07-13 0 0.455 0.450 0.460 0.450 0.465 9,594,000 4,361,010 0.4546 1.820 1.800 1.840 1.800 1.860 2,398,500 1.8182 -1.09%
2021-07-12 0 0.460 0.450 0.460 0.440 0.465 7,710,000 3,488,970 0.4525 1.840 1.800 1.840 1.760 1.860 1,927,500 1.8101 3.37%
2021-07-09 0 0.445 0.440 0.445 0.445 0.465 7,698,000 3,481,770 0.4523 1.780 1.760 1.780 1.780 1.860 1,924,500 1.8092 -1.11%
2021-07-08 0 0.450 0.445 0.450 0.445 0.465 7,480,854 3,372,967 0.4509 1.800 1.780 1.800 1.780 1.860 1,870,214 1.8035 -3.23%
2021-07-07 0 0.465 0.460 0.465 0.460 0.475 5,081,094 2,357,692 0.4640 1.860 1.840 1.860 1.840 1.900 1,270,274 1.8561 1.09%
2021-07-06 0 0.460 0.455 0.460 0.460 0.470 5,466,000 2,533,470 0.4635 1.840 1.820 1.840 1.840 1.880 1,366,500 1.8540 -1.08%
2021-07-05 0 0.465 0.455 0.465 0.460 0.475 4,494,000 2,090,430 0.4652 1.860 1.820 1.860 1.840 1.900 1,123,500 1.8606 -1.06%
2021-07-02 0 0.470 0.465 0.470 0.455 0.475 7,620,000 3,535,470 0.4640 1.880 1.860 1.880 1.820 1.900 1,905,000 1.8559 5.62%
2021-06-30 0 0.445 0.445 0.455 0.445 0.465 5,129,154 2,308,076 0.4500 1.780 1.780 1.820 1.780 1.860 1,282,288 1.8000 -4.30%
2021-06-29 0 0.465 0.455 0.465 0.435 0.470 9,425,154 4,287,926 0.4549 1.860 1.820 1.860 1.740 1.880 2,356,288 1.8198 4.49%
2021-06-28 0 0.445 0.440 0.445 0.445 0.460 4,332,000 1,954,980 0.4513 1.780 1.760 1.780 1.780 1.840 1,083,000 1.8052 -2.20%
2021-06-25 0 0.455 0.450 0.460 0.450 0.465 6,552,144 2,969,161 0.4532 1.820 1.800 1.840 1.800 1.860 1,638,036 1.8126 0.00%
2021-06-24 0 0.455 0.450 0.455 0.450 0.465 5,616,000 2,576,880 0.4588 1.820 1.800 1.820 1.800 1.860 1,404,000 1.8354 -1.09%
2021-06-23 0 0.460 0.455 0.460 0.460 0.470 6,636,000 3,057,510 0.4607 1.840 1.820 1.840 1.840 1.880 1,659,000 1.8430 -1.08%
2021-06-22 0 0.465 0.460 0.465 0.460 0.490 9,546,000 4,517,040 0.4732 1.860 1.840 1.860 1.840 1.960 2,386,500 1.8927 -3.12%
2021-06-21 0 0.480 0.480 0.485 0.480 0.510 9,372,096 4,599,795 0.4908 1.920 1.920 1.940 1.920 2.040 2,343,024 1.9632 -4.00%
2021-06-18 0 0.500 0.495 0.500 0.475 0.520 14,172,240 7,058,302 0.4980 2.000 1.980 2.000 1.900 2.080 3,543,060 1.9921 6.38%
2021-06-17 0 0.470 0.465 0.475 0.465 0.475 7,272,000 3,419,610 0.4702 1.880 1.860 1.900 1.860 1.900 1,818,000 1.8810 0.00%
2021-06-16 0 0.470 0.465 0.470 0.455 0.470 6,744,052 3,135,353 0.4649 1.880 1.860 1.880 1.820 1.880 1,686,013 1.8596 3.30%
2021-06-15 0 0.455 0.455 0.460 0.455 0.470 5,616,352 2,605,121 0.4638 1.820 1.820 1.840 1.820 1.880 1,404,088 1.8554 -2.15%
2021-06-11 0 0.465 0.465 0.470 0.460 0.470 5,808,432 2,694,250 0.4639 1.860 1.860 1.880 1.840 1.880 1,452,108 1.8554 0.00%
2021-06-10 0 0.465 0.465 0.470 0.460 0.475 5,759,414 2,683,493 0.4659 1.860 1.860 1.880 1.840 1.900 1,439,854 1.8637 -1.06%
2021-06-09 0 0.470 0.460 0.470 0.455 0.470 6,167,522 2,859,821 0.4637 1.880 1.840 1.880 1.820 1.880 1,541,880 1.8548 2.17%
2021-06-08 0 0.460 0.455 0.460 0.460 0.470 5,412,052 2,501,662 0.4622 1.840 1.820 1.840 1.840 1.880 1,353,013 1.8490 1.10%
2021-06-07 0 0.455 0.455 0.460 0.450 0.470 5,868,000 2,691,900 0.4587 1.820 1.820 1.840 1.800 1.880 1,467,000 1.8350 1.11%
2021-06-04 0 0.450 0.450 0.460 0.450 0.475 6,792,024 3,124,210 0.4600 1.800 1.800 1.840 1.800 1.900 1,698,006 1.8399 -4.26%
2021-06-03 0 0.470 0.455 0.475 0.440 0.470 7,938,000 3,596,640 0.4531 1.880 1.820 1.900 1.760 1.880 1,984,500 1.8124 3.30%
2021-06-02 0 0.455 0.455 0.460 0.455 0.465 4,722,004 2,185,111 0.4628 1.820 1.820 1.840 1.820 1.860 1,180,501 1.8510 -1.09%
2021-06-01 0 0.460 0.450 0.460 0.455 0.465 5,977,128 2,748,466 0.4598 1.840 1.800 1.840 1.820 1.860 1,494,282 1.8393 -1.08%
2021-05-31 0 0.465 0.460 0.465 0.460 0.475 6,565,740 3,067,696 0.4672 1.860 1.840 1.860 1.840 1.900 1,641,435 1.8689 0.00%
2021-05-28 0 0.465 0.460 0.465 0.455 0.475 5,466,000 2,532,180 0.4633 1.860 1.840 1.860 1.820 1.900 1,366,500 1.8530 0.00%
2021-05-27 0 0.465 0.460 0.465 0.465 0.475 6,601,728 3,116,748 0.4721 1.860 1.840 1.860 1.860 1.900 1,650,432 1.8884 -1.06%
2021-05-26 0 0.470 0.470 0.475 0.465 0.475 5,382,120 2,530,524 0.4702 1.880 1.880 1.900 1.860 1.900 1,345,530 1.8807 1.08%
2021-05-25 0 0.465 0.465 0.475 0.465 0.480 9,053,520 4,260,474 0.4706 1.860 1.860 1.900 1.860 1.920 2,263,380 1.8824 -3.12%
2021-05-24 0 0.480 0.470 0.480 0.470 0.480 4,974,012 2,366,405 0.4758 1.920 1.880 1.920 1.880 1.920 1,243,503 1.9030 0.00%
2021-05-21 0 0.480 0.475 0.485 0.480 0.490 5,335,200 2,575,662 0.4828 1.920 1.900 1.940 1.920 1.960 1,333,800 1.9311 0.00%
2021-05-20 0 0.480 0.475 0.480 0.470 0.495 6,072,480 2,923,206 0.4814 1.920 1.900 1.920 1.880 1.980 1,518,120 1.9255 1.05%
2021-05-18 0 0.475 0.470 0.475 0.475 0.480 6,713,856 3,189,112 0.4750 1.900 1.880 1.900 1.900 1.920 1,678,464 1.9000 1.06%
2021-05-17 0 0.470 0.465 0.475 0.465 0.485 7,085,856 3,358,311 0.4739 1.880 1.860 1.900 1.860 1.940 1,771,464 1.8958 1.08%
2021-05-14 0 0.465 0.465 0.480 0.465 0.480 6,132,000 2,895,240 0.4722 1.860 1.860 1.920 1.860 1.920 1,533,000 1.8886 -1.06%
2021-05-13 0 0.470 0.470 0.480 0.470 0.480 5,856,000 2,786,910 0.4759 1.880 1.880 1.920 1.880 1.920 1,464,000 1.9036 -1.05%
2021-05-12 0 0.475 0.475 0.480 0.475 0.490 11,346,024 5,439,911 0.4795 1.900 1.900 1.920 1.900 1.960 2,836,506 1.9178 -4.04%
2021-05-11 0 0.495 0.485 0.495 0.485 0.500 5,412,000 2,658,150 0.4912 1.980 1.940 1.980 1.940 2.000 1,353,000 1.9646 2.06%
2021-05-10 0 0.485 0.480 0.495 0.465 0.510 8,646,000 4,217,310 0.4878 1.940 1.920 1.980 1.860 2.040 2,161,500 1.9511 3.19%
2021-05-07 0 0.470 0.465 0.475 0.465 0.490 7,164,000 3,427,050 0.4784 1.880 1.860 1.900 1.860 1.960 1,791,000 1.9135 -3.09%
2021-05-06 0 0.485 0.480 0.490 0.480 0.500 5,250,024 2,549,501 0.4856 1.940 1.920 1.960 1.920 2.000 1,312,506 1.9425 2.11%
2021-05-05 0 0.475 0.475 0.480 0.475 0.485 4,800,000 2,311,590 0.4816 1.900 1.900 1.920 1.900 1.940 1,200,000 1.9263 -1.04%
2021-05-04 0 0.480 0.475 0.480 0.475 0.490 5,472,240 2,634,861 0.4815 1.920 1.900 1.920 1.900 1.960 1,368,060 1.9260 0.00%
2021-05-03 0 0.480 0.475 0.480 0.465 0.490 6,606,000 3,147,900 0.4765 1.920 1.900 1.920 1.860 1.960 1,651,500 1.9061 -3.03%
2021-04-30 0 0.495 0.485 0.495 0.490 0.500 5,106,000 2,526,420 0.4948 1.980 1.940 1.980 1.960 2.000 1,276,500 1.9792 0.00%
2021-04-29 0 0.495 0.490 0.500 0.485 0.500 5,256,000 2,602,560 0.4952 1.980 1.960 2.000 1.940 2.000 1,314,000 1.9806 1.02%
2021-04-28 0 0.490 0.490 0.500 0.485 0.500 8,268,336 4,095,789 0.4954 1.960 1.960 2.000 1.940 2.000 2,067,084 1.9814 0.00%
2021-04-27 0 0.490 0.485 0.490 0.485 0.495 5,838,000 2,866,740 0.4910 1.960 1.940 1.960 1.940 1.980 1,459,500 1.9642 1.03%
2021-04-26 0 0.485 0.485 0.490 0.485 0.500 8,658,000 4,267,830 0.4929 1.940 1.940 1.960 1.940 2.000 2,164,500 1.9717 -2.02%
2021-04-23 0 0.495 0.495 0.510 0.490 0.520 13,008,000 6,530,850 0.5021 1.980 1.980 2.040 1.960 2.080 3,252,000 2.0083 1.02%
2021-04-22 0 0.490 0.485 0.490 0.485 0.495 5,430,076 2,660,136 0.4899 1.960 1.940 1.960 1.940 1.980 1,357,519 1.9596 0.00%
2021-04-21 0 0.490 0.485 0.490 0.490 0.495 6,132,048 3,005,692 0.4902 1.960 1.940 1.960 1.960 1.980 1,533,012 1.9606 -2.00%
2021-04-20 0 0.500 0.495 0.500 0.490 0.510 7,764,000 3,893,760 0.5015 2.000 1.980 2.000 1.960 2.040 1,941,000 2.0061 1.01%
2021-04-19 0 0.495 0.495 0.500 0.495 0.540 21,024,000 10,823,850 0.5148 1.980 1.980 2.000 1.980 2.160 5,256,000 2.0593 0.00%
2021-04-16 0 0.495 0.495 0.500 0.475 0.540 17,820,480 9,333,380 0.5237 1.980 1.980 2.000 1.900 2.160 4,455,120 2.0950 4.21%
2021-04-15 0 0.475 0.470 0.475 0.465 0.475 1,428,000 671,850 0.4705 1.900 1.880 1.900 1.860 1.900 357,000 1.8819 0.00%
2021-04-14 0 0.475 0.465 0.475 0.465 0.475 1,746,048 820,882 0.4701 1.900 1.860 1.900 1.860 1.900 436,512 1.8805 2.15%
2021-04-13 0 0.465 0.465 0.475 0.465 0.480 4,878,000 2,300,280 0.4716 1.860 1.860 1.900 1.860 1.920 1,219,500 1.8862 -1.06%
2021-04-12 0 0.470 0.470 0.480 0.455 0.480 5,952,000 2,770,200 0.4654 1.880 1.880 1.920 1.820 1.920 1,488,000 1.8617 -1.05%
2021-04-09 0 0.475 0.470 0.475 0.460 0.475 1,194,000 563,340 0.4718 1.900 1.880 1.900 1.840 1.900 298,500 1.8872 1.06%
2021-04-08 0 0.470 0.465 0.470 0.460 0.485 7,284,000 3,424,260 0.4701 1.880 1.860 1.880 1.840 1.940 1,821,000 1.8804 -4.08%
2021-04-07 0 0.490 0.480 0.490 0.480 0.495 3,702,368 1,796,329 0.4852 1.960 1.920 1.960 1.920 1.980 925,592 1.9407 -1.01%
2021-04-01 0 0.495 0.485 0.495 0.485 0.495 2,448,000 1,202,010 0.4910 1.980 1.940 1.980 1.940 1.980 612,000 1.9641 1.02%
2021-03-31 0 0.490 0.480 0.490 0.485 0.495 762,000 371,100 0.4870 1.960 1.920 1.960 1.940 1.980 190,500 1.9480 -1.01%
2021-03-30 0 0.495 0.485 0.495 0.485 0.500 5,100,000 2,509,260 0.4920 1.980 1.940 1.980 1.940 2.000 1,275,000 1.9680 0.00%
2021-03-29 0 0.495 0.495 0.500 0.485 0.500 2,760,000 1,358,940 0.4924 1.980 1.980 2.000 1.940 2.000 690,000 1.9695 0.00%
2021-03-26 0 0.495 0.495 0.500 0.495 0.510 5,748,000 2,860,200 0.4976 1.980 1.980 2.000 1.980 2.040 1,437,000 1.9904 -1.00%
2021-03-25 0 0.500 0.495 0.500 0.485 0.510 3,720,000 1,846,230 0.4963 2.000 1.980 2.000 1.940 2.040 930,000 1.9852 0.00%
2021-03-24 0 0.500 0.500 0.510 0.485 0.510 1,830,000 906,360 0.4953 2.000 2.000 2.040 1.940 2.040 457,500 1.9811 1.01%
2021-03-23 0 0.495 0.490 0.495 0.465 0.510 4,872,000 2,351,580 0.4827 1.980 1.960 1.980 1.860 2.040 1,218,000 1.9307 3.13%
2021-03-22 0 0.480 0.480 0.485 0.480 0.500 6,062,000 2,956,840 0.4878 1.920 1.920 1.940 1.920 2.000 1,515,500 1.9511 -2.04%
2021-03-19 0 0.490 0.490 0.495 0.490 0.520 8,213,344 4,101,861 0.4994 1.960 1.960 1.980 1.960 2.080 2,053,336 1.9977 -5.77%
2021-03-18 0 0.520 0.500 0.520 0.500 0.520 7,152,720 3,659,572 0.5116 2.080 2.000 2.080 2.000 2.080 1,788,180 2.0465 4.00%
2021-03-17 0 0.500 0.495 0.500 0.495 0.510 6,054,000 3,041,340 0.5024 2.000 1.980 2.000 1.980 2.040 1,513,500 2.0095 -1.96%
2021-03-16 0 0.510 0.500 0.510 0.490 0.520 14,100,000 7,125,690 0.5054 2.040 2.000 2.040 1.960 2.080 3,525,000 2.0215 4.08%
2021-03-15 0 0.490 0.485 0.490 0.490 0.570 40,365,423 20,664,494 0.5119 1.960 1.940 1.960 1.960 2.280 10,091,356 2.0477 -1.01%
2021-03-12 0 0.495 0.495 0.500 0.495 0.570 16,438,555 8,502,194 0.5172 1.980 1.980 2.000 1.980 2.280 4,109,639 2.0688 -1.00%
2021-03-11 0 0.500 0.500 0.510 0.500 0.530 7,908,000 4,029,720 0.5096 2.000 2.000 2.040 2.000 2.120 1,977,000 2.0383 2.04%
2021-03-10 0 0.490 0.490 0.495 0.490 0.570 11,310,000 5,704,680 0.5044 1.960 1.960 1.980 1.960 2.280 2,827,500 2.0176 2.08%
2021-03-09 0 0.480 0.480 0.500 0.480 0.530 6,246,096 3,120,286 0.4996 1.920 1.920 2.000 1.920 2.120 1,561,524 1.9982 0.00%
2021-03-08 0 0.480 0.480 0.485 0.470 0.610 25,332,000 12,900,390 0.5093 1.920 1.920 1.940 1.880 2.440 6,333,000 2.0370 -5.88%
2021-03-05 0 0.510 0.510 0.520 0.500 0.600 10,734,048 5,714,063 0.5323 2.040 2.040 2.080 2.000 2.400 2,683,512 2.1293 -3.77%
2021-03-04 0 0.530 0.530 0.550 0.520 0.560 12,816,000 7,009,860 0.5470 2.120 2.120 2.200 2.080 2.240 3,204,000 2.1878 -10.17%
2021-03-03 0 0.590 0.590 0.600 0.540 0.600 5,928,000 3,403,020 0.5741 2.360 2.360 2.400 2.160 2.400 1,482,000 2.2962 0.00%
2021-03-02 0 0.590 0.590 0.600 0.590 0.630 1,500,000 911,280 0.6075 2.360 2.360 2.400 2.360 2.520 375,000 2.4301 -4.84%
2021-03-01 0 0.620 0.620 0.630 0.600 0.640 11,598,000 7,209,300 0.6216 2.480 2.480 2.520 2.400 2.560 2,899,500 2.4864 0.00%
2021-02-26 0 0.620 0.620 0.630 0.590 0.650 17,520,000 10,809,120 0.6170 2.480 2.480 2.520 2.360 2.600 4,380,000 2.4678 -8.82%
2021-02-25 0 0.680 0.680 0.700 0.620 0.700 13,860,000 9,166,080 0.6613 2.720 2.720 2.800 2.480 2.800 3,465,000 2.6453 -1.45%
2021-02-24 0 0.690 0.690 0.700 0.660 0.790 40,444,522 30,875,194 0.7634 2.760 2.760 2.800 2.640 3.160 10,111,130 3.0536 -13.75%
2021-02-23 0 0.800 0.790 0.800 0.780 0.830 47,696,775 38,292,107 0.8028 3.200 3.160 3.200 3.120 3.320 11,924,194 3.2113 -1.23%
2021-02-22 0 0.810 0.800 0.810 0.760 0.830 82,698,112 66,013,708 0.7982 3.240 3.200 3.240 3.040 3.320 20,674,528 3.1930 -3.57%
2021-02-19 0 0.840 0.790 0.840 0.770 0.840 45,644,592 36,743,466 0.8050 3.360 3.160 3.360 3.080 3.360 11,411,148 3.2200 3.70%
2021-02-18 0 0.810 0.810 0.820 0.750 0.880 70,335,063 56,750,270 0.8069 3.240 3.240 3.280 3.000 3.520 17,583,766 3.2274 -7.95%
2021-02-17 0 0.880 0.850 0.880 0.750 0.880 44,242,951 36,381,161 0.8223 3.520 3.400 3.520 3.000 3.520 11,060,738 3.2892 10.00%
2021-02-16 0 0.800 0.800 0.810 0.680 0.860 55,434,320 43,242,242 0.7801 3.200 3.200 3.240 2.720 3.440 13,858,580 3.1203 17.65%
2021-02-11 0 0.680 0.680 0.690 0.620 0.730 36,174,000 24,016,440 0.6639 2.720 2.720 2.760 2.480 2.920 9,043,500 2.6557 6.25%
2021-02-10 0 0.640 0.640 0.650 0.460 0.640 58,128,096 31,908,466 0.5489 2.560 2.560 2.600 1.840 2.560 14,532,024 2.1957 39.13%
2021-02-09 0 0.460 0.440 0.460 0.460 0.520 34,115,968 16,860,752 0.4942 1.840 1.760 1.840 1.840 2.080 8,528,992 1.9769 -7.07%
2021-02-08 0 0.495 0.495 0.500 0.470 0.510 39,192,000 19,286,130 0.4921 1.980 1.980 2.000 1.880 2.040 9,798,000 1.9684 5.32%
2021-02-05 0 0.470 0.470 0.475 0.385 0.520 78,348,720 37,366,958 0.4769 1.880 1.880 1.900 1.540 2.080 19,587,180 1.9077 0.00%
2021-02-04 0 0.470 0.470 0.475 0.425 0.485 42,217,368 19,716,888 0.4670 1.880 1.880 1.900 1.700 1.940 10,554,342 1.8681 10.59%
2021-02-03 0 0.425 0.425 0.435 0.405 0.440 36,384,000 15,353,730 0.4220 1.700 1.700 1.740 1.620 1.760 9,096,000 1.6880 1.19%
2021-02-02 0 0.420 0.420 0.425 0.395 0.420 30,762,000 12,501,480 0.4064 1.680 1.680 1.700 1.580 1.680 7,690,500 1.6256 6.33%
2021-02-01 0 0.395 0.395 0.400 0.390 0.410 8,034,056 3,176,691 0.3954 1.580 1.580 1.600 1.560 1.640 2,008,514 1.5816 1.28%
2021-01-29 0 0.390 0.390 0.400 0.360 0.400 12,084,000 4,587,780 0.3797 1.560 1.560 1.600 1.440 1.600 3,021,000 1.5186 1.30%
2021-01-28 0 0.385 0.385 0.390 0.385 0.410 10,362,000 4,108,590 0.3965 1.540 1.540 1.560 1.540 1.640 2,590,500 1.5860 -6.10%
2021-01-27 0 0.410 0.405 0.410 0.395 0.410 8,916,412 3,613,898 0.4053 1.640 1.620 1.640 1.580 1.640 2,229,103 1.6212 2.50%
2021-01-26 0 0.400 0.395 0.400 0.395 0.410 12,996,192 5,203,962 0.4004 1.600 1.580 1.600 1.580 1.640 3,249,048 1.6017 0.00%
2021-01-25 0 0.400 0.395 0.400 0.395 0.405 10,206,360 4,074,556 0.3992 1.600 1.580 1.600 1.580 1.620 2,551,590 1.5969 1.27%
2021-01-22 0 0.395 0.395 0.400 0.390 0.400 8,197,104 3,236,388 0.3948 1.580 1.580 1.600 1.560 1.600 2,049,276 1.5793 1.28%
2021-01-21 0 0.390 0.390 0.395 0.390 0.410 7,542,000 3,024,150 0.4010 1.560 1.560 1.580 1.560 1.640 1,885,500 1.6039 -1.27%
2021-01-20 0 0.395 0.395 0.405 0.385 0.420 8,214,192 3,294,762 0.4011 1.580 1.580 1.620 1.540 1.680 2,053,548 1.6044 1.28%
2021-01-19 0 0.390 0.390 0.395 0.340 0.440 18,252,028 7,311,490 0.4006 1.560 1.560 1.580 1.360 1.760 4,563,007 1.6023 -10.34%
2021-01-18 0 0.435 0.435 0.440 0.385 0.445 17,388,036 7,199,744 0.4141 1.740 1.740 1.760 1.540 1.780 4,347,009 1.6563 10.13%
2021-01-15 0 0.395 0.395 0.400 0.395 0.410 18,768,120 7,599,945 0.4049 1.580 1.580 1.600 1.580 1.640 4,692,030 1.6198 -1.25%
2021-01-14 0 0.400 0.400 0.405 0.400 0.405 13,338,000 5,368,200 0.4025 1.600 1.600 1.620 1.600 1.620 3,334,500 1.6099 1.27%
2021-01-13 0 0.395 0.395 0.405 0.395 0.405 15,372,000 6,181,020 0.4021 1.580 1.580 1.620 1.580 1.620 3,843,000 1.6084 0.00%
2021-01-12 0 0.395 0.395 0.400 0.390 0.400 13,962,048 5,501,207 0.3940 1.580 1.580 1.600 1.560 1.600 3,490,512 1.5760 1.28%
2021-01-11 0 0.390 0.390 0.400 0.390 0.400 14,010,048 5,532,378 0.3949 1.560 1.560 1.600 1.560 1.600 3,502,512 1.5795 0.00%
2021-01-08 0 0.390 0.390 0.395 0.390 0.400 14,028,000 5,564,760 0.3967 1.560 1.560 1.580 1.560 1.600 3,507,000 1.5868 -1.27%
2021-01-07 0 0.395 0.395 0.400 0.390 0.400 23,400,000 9,257,160 0.3956 1.580 1.580 1.600 1.560 1.600 5,850,000 1.5824 1.28%
2021-01-06 0 0.390 0.390 0.395 0.390 0.400 18,252,000 7,200,180 0.3945 1.560 1.560 1.580 1.560 1.600 4,563,000 1.5779 0.00%
2021-01-05 0 0.390 0.390 0.395 0.390 0.405 15,372,000 6,147,600 0.3999 1.560 1.560 1.580 1.560 1.620 3,843,000 1.5997 0.00%
2021-01-04 0 0.390 0.390 0.395 0.390 0.415 15,690,768 6,360,179 0.4053 1.560 1.560 1.580 1.560 1.660 3,922,692 1.6214 0.00%
2020-12-31 0 0.390 0.390 0.395 0.390 0.410 7,050,000 2,782,620 0.3947 1.560 1.560 1.580 1.560 1.640 1,762,500 1.5788 -1.27%
2020-12-30 0 0.395 0.395 0.400 0.380 0.420 14,022,000 5,505,780 0.3927 1.580 1.580 1.600 1.520 1.680 3,505,500 1.5706 5.33%
2020-12-29 0 0.375 0.375 0.380 0.375 0.385 17,868,000 6,785,430 0.3798 1.500 1.500 1.520 1.500 1.540 4,467,000 1.5190 -1.32%
2020-12-28 0 0.380 0.380 0.385 0.375 0.385 16,398,000 6,223,380 0.3795 1.520 1.520 1.540 1.500 1.540 4,099,500 1.5181 1.33%
2020-12-24 0 0.375 0.375 0.380 0.375 0.385 8,916,000 3,393,450 0.3806 1.500 1.500 1.520 1.500 1.540 2,229,000 1.5224 0.00%
2020-12-23 0 0.375 0.375 0.385 0.375 0.385 12,420,024 4,683,848 0.3771 1.500 1.500 1.540 1.500 1.540 3,105,006 1.5085 0.00%
2020-12-22 0 0.375 0.375 0.380 0.370 0.380 14,496,048 5,433,707 0.3748 1.500 1.500 1.520 1.480 1.520 3,624,012 1.4994 0.00%
2020-12-21 0 0.375 0.370 0.375 0.375 0.380 13,242,012 4,973,674 0.3756 1.500 1.480 1.500 1.500 1.520 3,310,503 1.5024 -1.32%
2020-12-18 0 0.380 0.375 0.380 0.370 0.380 14,298,024 5,357,198 0.3747 1.520 1.500 1.520 1.480 1.520 3,574,506 1.4987 2.70%
2020-12-17 0 0.370 0.365 0.370 0.365 0.380 14,568,144 5,479,311 0.3761 1.480 1.460 1.480 1.460 1.520 3,642,036 1.5045 0.00%
2020-12-16 0 0.370 0.365 0.370 0.360 0.380 26,904,000 9,964,620 0.3704 1.480 1.460 1.480 1.440 1.520 6,726,000 1.4815 1.37%
2020-12-15 0 0.365 0.365 0.370 0.365 0.375 17,796,240 6,658,135 0.3741 1.460 1.460 1.480 1.460 1.500 4,449,060 1.4965 -2.67%
2020-12-14 0 0.375 0.375 0.380 0.375 0.380 19,152,000 7,253,100 0.3787 1.500 1.500 1.520 1.500 1.520 4,788,000 1.5148 0.00%
2020-12-11 0 0.375 0.375 0.380 0.375 0.395 15,930,000 6,124,290 0.3845 1.500 1.500 1.520 1.500 1.580 3,982,500 1.5378 -1.32%
2020-12-10 0 0.380 0.380 0.385 0.380 0.390 12,234,000 4,704,090 0.3845 1.520 1.520 1.540 1.520 1.560 3,058,500 1.5380 -2.56%
2020-12-09 0 0.390 0.385 0.390 0.380 0.390 13,116,000 5,041,350 0.3844 1.560 1.540 1.560 1.520 1.560 3,279,000 1.5375 4.00%
2020-12-08 0 0.375 0.375 0.385 0.375 0.385 14,892,000 5,670,150 0.3808 1.500 1.500 1.540 1.500 1.540 3,723,000 1.5230 -1.32%
2020-12-07 0 0.380 0.380 0.385 0.375 0.385 15,156,180 5,750,944 0.3794 1.520 1.520 1.540 1.500 1.540 3,789,045 1.5178 0.00%
2020-12-04 0 0.380 0.370 0.380 0.375 0.390 11,892,000 4,532,460 0.3811 1.520 1.480 1.520 1.500 1.560 2,973,000 1.5245 0.00%
2020-12-03 0 0.380 0.380 0.385 0.380 0.390 12,096,024 4,628,888 0.3827 1.520 1.520 1.540 1.520 1.560 3,024,006 1.5307 1.33%
2020-12-02 0 0.375 0.375 0.380 0.365 0.380 21,354,000 8,001,780 0.3747 1.500 1.500 1.520 1.460 1.520 5,338,500 1.4989 2.74%
2020-12-01 0 0.365 0.365 0.380 0.365 0.380 28,092,000 10,383,000 0.3696 1.460 1.460 1.520 1.460 1.520 7,023,000 1.4784 0.00%
2020-11-30 0 0.365 0.360 0.365 0.360 0.375 25,644,000 9,381,420 0.3658 1.460 1.440 1.460 1.440 1.500 6,411,000 1.4633 0.00%
2020-11-27 0 0.365 0.365 0.370 0.355 0.370 22,014,600 8,014,830 0.3641 1.460 1.460 1.480 1.420 1.480 5,503,650 1.4563 -2.67%
2020-11-26 0 0.375 0.370 0.375 0.365 0.375 21,180,072 7,838,305 0.3701 1.500 1.480 1.500 1.460 1.500 5,295,018 1.4803 1.35%
2020-11-25 0 0.370 0.365 0.370 0.365 0.375 24,960,000 9,220,200 0.3694 1.480 1.460 1.480 1.460 1.500 6,240,000 1.4776 0.00%
2020-11-24 0 0.370 0.370 0.375 0.365 0.375 22,256,000 8,138,730 0.3657 1.480 1.480 1.500 1.460 1.500 5,564,000 1.4627 1.37%
2020-11-23 0 0.365 0.360 0.370 0.365 0.370 23,802,000 8,698,350 0.3654 1.460 1.440 1.480 1.460 1.480 5,950,500 1.4618 1.39%
2020-11-20 0 0.360 0.360 0.365 0.355 0.365 25,134,000 9,065,610 0.3607 1.440 1.440 1.460 1.420 1.460 6,283,500 1.4428 0.00%
2020-11-19 0 0.360 0.360 0.365 0.360 0.365 26,946,000 9,725,520 0.3609 1.440 1.440 1.460 1.440 1.460 6,736,500 1.4437 0.00%
2020-11-18 0 0.360 0.360 0.365 0.350 0.365 28,476,000 10,169,550 0.3571 1.440 1.440 1.460 1.400 1.460 7,119,000 1.4285 1.41%
2020-11-17 0 0.355 0.355 0.360 0.345 0.365 31,146,000 11,127,030 0.3573 1.420 1.420 1.440 1.380 1.460 7,786,500 1.4290 -2.74%
2020-11-16 0 0.365 0.365 0.370 0.360 0.380 40,122,000 14,884,020 0.3710 1.460 1.460 1.480 1.440 1.520 10,030,500 1.4839 1.39%
2020-11-13 0 0.360 0.360 0.365 0.355 0.365 68,892,000 24,995,010 0.3628 1.440 1.440 1.460 1.420 1.460 17,223,000 1.4513 0.00%
2020-11-12 0 0.360 0.360 0.370 0.360 0.365 56,868,000 20,544,720 0.3613 1.440 1.440 1.480 1.440 1.460 14,217,000 1.4451 -1.37%
2020-11-11 0 0.365 0.360 0.365 0.355 0.365 23,238,000 8,383,950 0.3608 1.460 1.440 1.460 1.420 1.460 5,809,500 1.4431 1.39%
2020-11-10 0 0.360 0.360 0.365 0.355 0.365 23,388,000 8,409,540 0.3596 1.440 1.440 1.460 1.420 1.460 5,847,000 1.4383 0.00%
2020-11-09 0 0.360 0.355 0.360 0.360 0.380 22,386,000 8,261,610 0.3691 1.440 1.420 1.440 1.440 1.520 5,596,500 1.4762 -5.26%
2020-11-06 0 0.380 0.380 0.385 0.375 0.390 73,956,000 28,200,780 0.3813 1.520 1.520 1.540 1.500 1.560 18,489,000 1.5253 -1.30%
2020-11-05 0 0.385 0.380 0.385 0.360 0.385 243,906,000 90,130,920 0.3695 1.540 1.520 1.540 1.440 1.540 60,976,500 1.4781 4.05%
2020-11-04 0 0.370 0.365 0.370 0.365 0.370 24,264,016 8,863,145 0.3653 1.480 1.460 1.480 1.460 1.480 6,066,004 1.4611 0.00%
2020-11-03 0 0.370 0.365 0.370 0.365 0.375 23,700,288 8,693,440 0.3668 1.480 1.460 1.480 1.460 1.500 5,925,072 1.4672 1.37%
2020-11-02 0 0.365 0.365 0.370 0.360 0.375 23,484,000 8,660,820 0.3688 1.460 1.460 1.480 1.440 1.500 5,871,000 1.4752 1.39%
2020-10-30 0 0.360 0.360 0.365 0.355 0.375 28,332,000 10,260,360 0.3621 1.440 1.440 1.460 1.420 1.500 7,083,000 1.4486 0.00%
2020-10-29 0 0.360 0.350 0.360 0.350 0.360 28,596,000 10,184,640 0.3562 1.440 1.400 1.440 1.400 1.440 7,149,000 1.4246 1.41%
2020-10-28 0 0.355 0.350 0.355 0.350 0.360 25,152,000 8,941,710 0.3555 1.420 1.400 1.420 1.400 1.440 6,288,000 1.4220 0.00%
2020-10-27 0 0.355 0.355 0.360 0.355 0.380 31,032,000 11,481,960 0.3700 1.420 1.420 1.440 1.420 1.520 7,758,000 1.4800 -6.58%
2020-10-23 0 0.380 0.380 0.385 0.375 0.385 26,329,032 10,014,371 0.3804 1.520 1.520 1.540 1.500 1.540 6,582,258 1.5214 0.00%
2020-10-22 0 0.380 0.380 0.385 0.380 0.395 28,866,000 11,040,630 0.3825 1.520 1.520 1.540 1.520 1.580 7,216,500 1.5299 0.00%
2020-10-21 0 0.380 0.380 0.390 0.375 0.400 23,130,000 8,929,650 0.3861 1.520 1.520 1.560 1.500 1.600 5,782,500 1.5443 -2.56%
2020-10-20 0 0.390 0.390 0.400 0.355 0.400 29,520,000 10,795,770 0.3657 1.560 1.560 1.600 1.420 1.600 7,380,000 1.4628 11.43%
2020-10-19 0 0.350 0.350 0.355 0.350 0.355 26,112,144 9,185,808 0.3518 1.400 1.400 1.420 1.400 1.420 6,528,036 1.4071 0.00%
2020-10-16 0 0.350 0.350 0.355 0.345 0.355 24,648,000 8,652,330 0.3510 1.400 1.400 1.420 1.380 1.420 6,162,000 1.4041 0.00%
2020-10-15 0 0.350 0.350 0.355 0.340 0.360 30,540,000 10,780,530 0.3530 1.400 1.400 1.420 1.360 1.440 7,635,000 1.4120 -2.78%
2020-10-14 0 0.360 0.360 0.365 0.355 0.365 23,898,000 8,570,970 0.3586 1.440 1.440 1.460 1.420 1.460 5,974,500 1.4346 1.41%
2020-10-12 0 0.355 0.355 0.360 0.355 0.375 30,648,408 11,220,860 0.3661 1.420 1.420 1.440 1.420 1.500 7,662,102 1.4645 -4.05%
2020-10-09 0 0.370 0.370 0.375 0.365 0.385 34,330,968 12,854,723 0.3744 1.480 1.480 1.500 1.460 1.540 8,582,742 1.4977 -5.13%
2020-10-08 0 0.390 0.380 0.390 0.370 0.390 44,808,000 16,941,360 0.3781 1.560 1.520 1.560 1.480 1.560 11,202,000 1.5124 0.00%
2020-10-07 0 0.390 0.375 0.390 0.375 0.390 35,118,000 13,380,720 0.3810 1.560 1.500 1.560 1.500 1.560 8,779,500 1.5241 2.63%
2020-10-06 0 0.380 0.380 0.385 0.380 0.395 30,018,000 11,697,300 0.3897 1.520 1.520 1.540 1.520 1.580 7,504,500 1.5587 -2.56%
2020-10-05 0 0.390 0.390 0.395 0.380 0.410 20,214,144 7,938,024 0.3927 1.560 1.560 1.580 1.520 1.640 5,053,536 1.5708 0.00%
2020-09-30 0 0.390 0.390 0.395 0.375 0.405 32,874,000 12,704,340 0.3865 1.560 1.560 1.580 1.500 1.620 8,218,500 1.5458 -1.27%
2020-09-29 0 0.395 0.390 0.400 0.360 0.405 33,996,000 13,047,030 0.3838 1.580 1.560 1.600 1.440 1.620 8,499,000 1.5351 3.95%
2020-09-28 0 0.380 0.380 0.385 0.380 0.405 25,812,000 10,179,090 0.3944 1.520 1.520 1.540 1.520 1.620 6,453,000 1.5774 -5.00%
2020-09-25 0 0.400 0.380 0.400 0.390 0.410 23,598,000 9,470,460 0.4013 1.600 1.520 1.600 1.560 1.640 5,899,500 1.6053 -2.44%
2020-09-24 0 0.410 0.410 0.415 0.400 0.420 65,994,000 26,667,780 0.4041 1.640 1.640 1.660 1.600 1.680 16,498,500 1.6164 -1.20%
2020-09-23 0 0.415 0.410 0.415 0.380 0.425 33,678,072 13,719,358 0.4074 1.660 1.640 1.660 1.520 1.700 8,419,518 1.6295 -2.35%
2020-09-22 0 0.425 0.425 0.430 0.420 0.435 21,752,208 9,323,795 0.4286 1.700 1.700 1.720 1.680 1.740 5,438,052 1.7145 -2.30%
2020-09-21 0 0.435 0.425 0.435 0.430 0.440 26,118,000 11,361,450 0.4350 1.740 1.700 1.740 1.720 1.760 6,529,500 1.7400 -1.14%
2020-09-18 0 0.440 0.435 0.440 0.435 0.445 24,222,000 10,710,990 0.4422 1.760 1.740 1.760 1.740 1.780 6,055,500 1.7688 0.00%
2020-09-17 0 0.440 0.440 0.445 0.435 0.450 22,938,000 10,100,100 0.4403 1.760 1.760 1.780 1.740 1.800 5,734,500 1.7613 1.15%
2020-09-16 0 0.435 0.430 0.435 0.430 0.450 26,334,000 11,637,150 0.4419 1.740 1.720 1.740 1.720 1.800 6,583,500 1.7676 -1.14%
2020-09-15 0 0.440 0.435 0.440 0.440 0.455 37,272,000 16,635,300 0.4463 1.760 1.740 1.760 1.760 1.820 9,318,000 1.7853 -1.12%
2020-09-14 0 0.445 0.440 0.445 0.440 0.455 19,584,000 8,733,300 0.4459 1.780 1.760 1.780 1.760 1.820 4,896,000 1.7838 0.00%
2020-09-11 0 0.445 0.445 0.450 0.440 0.460 21,726,000 9,768,300 0.4496 1.780 1.780 1.800 1.760 1.840 5,431,500 1.7985 -1.11%
2020-09-10 0 0.450 0.440 0.450 0.440 0.455 25,074,000 11,167,860 0.4454 1.800 1.760 1.800 1.760 1.820 6,268,500 1.7816 0.00%
2020-09-09 0 0.450 0.450 0.455 0.450 0.465 28,668,144 13,152,483 0.4588 1.800 1.800 1.820 1.800 1.860 7,167,036 1.8351 -1.10%
2020-09-08 0 0.455 0.455 0.465 0.455 0.465 23,346,000 10,748,070 0.4604 1.820 1.820 1.860 1.820 1.860 5,836,500 1.8415 0.00%
2020-09-07 0 0.455 0.450 0.465 0.455 0.465 35,592,000 16,363,170 0.4597 1.820 1.800 1.860 1.820 1.860 8,898,000 1.8390 0.00%
2020-09-04 0 0.455 0.455 0.460 0.440 0.470 38,424,000 17,447,640 0.4541 1.820 1.820 1.840 1.760 1.880 9,606,000 1.8163 1.11%
2020-09-03 0 0.450 0.450 0.455 0.430 0.460 30,426,000 13,360,770 0.4391 1.800 1.800 1.820 1.720 1.840 7,606,500 1.7565 2.27%
2020-09-02 0 0.440 0.440 0.445 0.440 0.450 22,038,000 9,778,860 0.4437 1.760 1.760 1.780 1.760 1.800 5,509,500 1.7749 -1.12%
2020-09-01 0 0.445 0.445 0.450 0.445 0.455 24,030,000 10,791,840 0.4491 1.780 1.780 1.800 1.780 1.820 6,007,500 1.7964 -3.26%
2020-08-31 0 0.460 0.450 0.460 0.440 0.470 34,568,844 15,582,199 0.4508 1.840 1.800 1.840 1.760 1.880 8,642,211 1.8030 2.22%
2020-08-28 0 0.450 0.445 0.450 0.420 0.450 34,554,056 14,903,542 0.4313 1.800 1.780 1.800 1.680 1.800 8,638,514 1.7252 4.65%
2020-08-27 0 0.430 0.430 0.435 0.420 0.445 30,600,144 13,272,599 0.4337 1.720 1.720 1.740 1.680 1.780 7,650,036 1.7350 -2.27%
2020-08-26 0 0.440 0.440 0.445 0.440 0.455 28,866,000 12,879,900 0.4462 1.760 1.760 1.780 1.760 1.820 7,216,500 1.7848 -2.22%
2020-08-25 0 0.450 0.445 0.450 0.440 0.455 25,944,000 11,590,950 0.4468 1.800 1.780 1.800 1.760 1.820 6,486,000 1.7871 -2.17%
2020-08-24 0 0.460 0.450 0.460 0.430 0.460 33,160,848 14,610,206 0.4406 1.840 1.800 1.840 1.720 1.840 8,290,212 1.7623 3.37%
2020-08-21 0 0.445 0.445 0.450 0.440 0.450 25,698,000 11,453,790 0.4457 1.780 1.780 1.800 1.760 1.800 6,424,500 1.7828 -1.11%
2020-08-20 0 0.450 0.445 0.450 0.440 0.455 30,576,000 13,722,990 0.4488 1.800 1.780 1.800 1.760 1.820 7,644,000 1.7953 -1.10%
2020-08-19 0 0.455 0.445 0.455 0.445 0.460 22,908,000 10,380,120 0.4531 1.820 1.780 1.820 1.780 1.840 5,727,000 1.8125 1.11%
2020-08-18 0 0.450 0.450 0.455 0.450 0.465 23,730,480 10,795,406 0.4549 1.800 1.800 1.820 1.800 1.860 5,932,620 1.8197 -1.10%
2020-08-17 0 0.455 0.450 0.455 0.455 0.480 28,380,000 13,151,940 0.4634 1.820 1.800 1.820 1.820 1.920 7,095,000 1.8537 -5.21%
2020-08-14 0 0.480 0.475 0.480 0.450 0.480 34,824,000 16,063,470 0.4613 1.920 1.900 1.920 1.800 1.920 8,706,000 1.8451 4.35%
2020-08-13 0 0.460 0.460 0.465 0.445 0.465 26,046,000 11,792,190 0.4527 1.840 1.840 1.860 1.780 1.860 6,511,500 1.8110 3.37%
2020-08-12 0 0.445 0.445 0.455 0.440 0.460 24,786,072 11,090,220 0.4474 1.780 1.780 1.820 1.760 1.840 6,196,518 1.7898 -2.20%
2020-08-11 0 0.455 0.450 0.455 0.445 0.480 28,254,000 12,974,160 0.4592 1.820 1.800 1.820 1.780 1.920 7,063,500 1.8368 1.11%
2020-08-10 0 0.450 0.450 0.455 0.450 0.475 23,070,000 10,631,580 0.4608 1.800 1.800 1.820 1.800 1.900 5,767,500 1.8434 -5.26%
2020-08-07 0 0.475 0.475 0.480 0.460 0.480 25,098,000 11,811,150 0.4706 1.900 1.900 1.920 1.840 1.920 6,274,500 1.8824 -1.04%
2020-08-06 0 0.480 0.480 0.485 0.475 0.490 25,362,360 12,244,185 0.4828 1.920 1.920 1.940 1.900 1.960 6,340,590 1.9311 -1.03%
2020-08-05 0 0.485 0.480 0.485 0.485 0.500 30,744,000 15,093,390 0.4909 1.940 1.920 1.940 1.940 2.000 7,686,000 1.9638 -6.73%
2020-08-04 0 0.520 0.500 0.520 0.470 0.520 60,773,388 29,683,878 0.4884 2.080 2.000 2.080 1.880 2.080 15,193,347 1.9537 0.00%
2020-08-03 0 0.520 0.510 0.520 0.460 0.560 106,986,000 52,483,950 0.4906 2.080 2.040 2.080 1.840 2.240 26,746,500 1.9623 13.04%
2020-07-31 0 0.460 0.445 0.460 0.440 0.460 26,876,444 12,040,350 0.4480 1.840 1.780 1.840 1.760 1.840 6,719,111 1.7920 3.37%
2020-07-30 0 0.445 0.445 0.450 0.440 0.455 23,736,000 10,613,790 0.4472 1.780 1.780 1.800 1.760 1.820 5,934,000 1.7886 0.00%
2020-07-29 0 0.445 0.445 0.450 0.440 0.455 25,596,744 11,412,674 0.4459 1.780 1.780 1.800 1.760 1.820 6,399,186 1.7835 -1.11%
2020-07-28 0 0.450 0.450 0.455 0.440 0.460 28,436,000 12,866,330 0.4525 1.800 1.800 1.820 1.760 1.840 7,109,000 1.8099 -3.23%
2020-07-27 0 0.465 0.460 0.465 0.450 0.465 24,206,400 11,141,556 0.4603 1.860 1.840 1.860 1.800 1.860 6,051,600 1.8411 2.20%
2020-07-24 0 0.455 0.455 0.460 0.455 0.470 22,765,836 10,548,765 0.4634 1.820 1.820 1.840 1.820 1.880 5,691,459 1.8534 -3.19%
2020-07-23 0 0.470 0.465 0.470 0.450 0.470 22,692,720 10,468,426 0.4613 1.880 1.860 1.880 1.800 1.880 5,673,180 1.8452 3.30%
2020-07-22 0 0.455 0.455 0.465 0.455 0.475 40,048,000 18,491,840 0.4617 1.820 1.820 1.860 1.820 1.900 10,012,000 1.8470 -4.21%
2020-07-21 0 0.475 0.470 0.475 0.435 0.475 36,804,112 16,652,028 0.4525 1.900 1.880 1.900 1.740 1.900 9,201,028 1.8098 5.56%
2020-07-20 0 0.450 0.425 0.450 0.420 0.450 32,664,016 14,115,516 0.4321 1.800 1.700 1.800 1.680 1.800 8,166,004 1.7286 4.65%
2020-07-17 0 0.430 0.430 0.435 0.425 0.440 25,890,000 11,185,800 0.4321 1.720 1.720 1.740 1.700 1.760 6,472,500 1.7282 -2.27%
2020-07-16 0 0.440 0.430 0.435 0.430 0.455 37,122,000 16,358,310 0.4407 1.760 1.720 1.740 1.720 1.820 9,280,500 1.7627 -4.35%
2020-07-15 0 0.460 0.460 0.465 0.445 0.465 26,331,244 11,954,444 0.4540 1.840 1.840 1.860 1.780 1.860 6,582,811 1.8160 -1.08%
2020-07-14 0 0.465 0.450 0.465 0.450 0.485 27,480,400 12,791,366 0.4655 1.860 1.800 1.860 1.800 1.940 6,870,100 1.8619 1.09%
2020-07-13 0 0.460 0.460 0.465 0.430 0.490 62,256,000 29,291,580 0.4705 1.840 1.840 1.860 1.720 1.960 15,564,000 1.8820 -5.15%
2020-07-10 0 0.485 0.485 0.490 0.480 0.490 23,250,000 11,287,620 0.4855 1.940 1.940 1.960 1.920 1.960 5,812,500 1.9420 -1.02%
2020-07-09 0 0.490 0.485 0.490 0.470 0.490 25,908,048 12,431,392 0.4798 1.960 1.940 1.960 1.880 1.960 6,477,012 1.9193 0.00%
2020-07-08 0 0.490 0.485 0.490 0.475 0.490 22,392,000 10,821,120 0.4833 1.960 1.940 1.960 1.900 1.960 5,598,000 1.9330 1.03%
2020-07-07 0 0.485 0.480 0.485 0.465 0.495 19,152,144 9,241,416 0.4825 1.940 1.920 1.940 1.860 1.980 4,788,036 1.9301 -2.02%
2020-07-06 0 0.495 0.490 0.495 0.480 0.500 28,572,000 14,026,410 0.4909 1.980 1.960 1.980 1.920 2.000 7,143,000 1.9637 4.21%
2020-07-03 0 0.475 0.475 0.490 0.475 0.490 21,639,772 10,490,096 0.4848 1.900 1.900 1.960 1.900 1.960 5,409,943 1.9390 -3.06%
2020-07-02 0 0.490 0.490 0.495 0.475 0.495 23,544,012 11,432,615 0.4856 1.960 1.960 1.980 1.900 1.980 5,886,003 1.9423 2.08%
2020-06-30 0 0.480 0.480 0.485 0.475 0.495 24,612,096 11,984,654 0.4869 1.920 1.920 1.940 1.900 1.980 6,153,024 1.9478 2.13%
2020-06-29 0 0.470 0.470 0.480 0.470 0.500 28,731,960 14,106,979 0.4910 1.880 1.880 1.920 1.880 2.000 7,182,990 1.9639 -7.84%
2020-06-26 0 0.510 0.495 0.510 0.495 0.520 36,174,840 18,206,292 0.5033 2.040 1.980 2.040 1.980 2.080 9,043,710 2.0131 -1.92%
2020-06-24 0 0.520 0.510 0.520 0.495 0.540 77,712,228 39,663,981 0.5104 2.080 2.040 2.080 1.980 2.160 19,428,057 2.0416 0.00%
2020-06-23 0 0.520 0.510 0.520 0.485 0.530 52,164,000 26,284,200 0.5039 2.080 2.040 2.080 1.940 2.120 13,041,000 2.0155 4.00%
2020-06-22 0 0.500 0.495 0.500 0.495 0.520 21,624,048 10,822,133 0.5005 2.000 1.980 2.000 1.980 2.080 5,406,012 2.0019 -5.66%
2020-06-19 0 0.530 0.520 0.530 0.485 0.530 37,212,120 18,589,796 0.4996 2.120 2.080 2.120 1.940 2.120 9,303,030 1.9983 6.00%
2020-06-18 0 0.500 0.495 0.500 0.470 0.520 39,894,084 19,504,660 0.4889 2.000 1.980 2.000 1.880 2.080 9,973,521 1.9556 -1.96%
2020-06-17 0 0.510 0.500 0.510 0.465 0.530 46,500,052 23,127,474 0.4974 2.040 2.000 2.040 1.860 2.120 11,625,013 1.9895 10.87%
2020-06-16 0 0.460 0.460 0.470 0.410 0.495 219,792,112 93,447,824 0.4252 1.840 1.840 1.880 1.640 1.980 54,948,028 1.7007 10.84%
2020-06-15 0 0.415 0.415 0.420 0.395 0.420 136,464,000 55,326,570 0.4054 1.660 1.660 1.680 1.580 1.680 34,116,000 1.6217 1.22%
2020-06-12 0 0.410 0.405 0.410 0.375 0.410 26,436,000 10,446,990 0.3952 1.640 1.620 1.640 1.500 1.640 6,609,000 1.5807 5.13%
2020-06-11 0 0.390 0.385 0.390 0.380 0.400 40,608,048 15,443,087 0.3803 1.560 1.540 1.560 1.520 1.600 10,152,012 1.5212 1.30%
2020-06-10 0 0.385 0.385 0.390 0.380 0.420 17,442,100 6,886,748 0.3948 1.540 1.540 1.560 1.520 1.680 4,360,525 1.5793 -4.94%
2020-06-09 0 0.405 0.405 0.410 0.355 0.430 46,294,000 18,292,250 0.3951 1.620 1.620 1.640 1.420 1.720 11,573,500 1.5805 10.96%
2020-06-08 0 0.365 0.360 0.365 0.290 0.365 46,566,000 15,550,680 0.3339 1.460 1.440 1.460 1.160 1.460 11,641,500 1.3358 19.67%
2020-06-05 0 0.305 0.305 0.310 0.250 0.305 236,838,096 60,699,864 0.2563 1.220 1.220 1.240 1.000 1.220 59,209,524 1.0252 17.31%
2020-06-04 0 0.260 0.260 0.265 0.260 0.270 14,304,480 3,790,105 0.2650 1.040 1.040 1.060 1.040 1.080 3,576,120 1.0598 0.00%
2020-06-03 0 0.260 0.260 0.265 0.260 0.270 13,905,888 3,716,722 0.2673 1.040 1.040 1.060 1.040 1.080 3,476,472 1.0691 -3.70%
2020-06-02 0 0.270 0.265 0.270 0.265 0.275 14,433,048 3,905,052 0.2706 1.080 1.060 1.080 1.060 1.100 3,608,262 1.0823 0.00%
2020-06-01 0 0.270 0.270 0.275 0.270 0.280 18,798,000 5,167,320 0.2749 1.080 1.080 1.100 1.080 1.120 4,699,500 1.0995 -1.82%
2020-05-29 0 0.275 0.275 0.280 0.275 0.285 20,712,000 5,812,680 0.2806 1.100 1.100 1.120 1.100 1.140 5,178,000 1.1226 -5.17%
2020-05-28 0 0.290 0.285 0.290 0.275 0.295 22,932,148 6,480,818 0.2826 1.160 1.140 1.160 1.100 1.180 5,733,037 1.1304 3.57%
2020-05-27 0 0.280 0.275 0.280 0.275 0.285 34,520,000 9,713,630 0.2814 1.120 1.100 1.120 1.100 1.140 8,630,000 1.1256 0.00%
2020-05-26 0 0.280 0.280 0.285 0.280 0.295 45,984,032 13,073,648 0.2843 1.120 1.120 1.140 1.120 1.180 11,496,008 1.1372 -3.45%
2020-05-25 0 0.290 0.275 0.290 0.275 0.290 36,420,000 10,361,190 0.2845 1.160 1.100 1.160 1.100 1.160 9,105,000 1.1380 3.57%
2020-05-22 0 0.280 0.275 0.280 0.275 0.285 13,764,000 3,830,310 0.2783 1.120 1.100 1.120 1.100 1.140 3,441,000 1.1131 1.82%
2020-05-21 0 0.275 0.275 0.280 0.275 0.300 18,438,000 5,323,140 0.2887 1.100 1.100 1.120 1.100 1.200 4,609,500 1.1548 -8.33%
2020-05-20 0 0.300 0.295 0.300 0.290 0.345 33,534,000 10,614,240 0.3165 1.200 1.180 1.200 1.160 1.380 8,383,500 1.2661 3.45%
2020-05-19 0 0.290 0.290 0.295 0.285 0.295 14,514,960 4,212,344 0.2902 1.160 1.160 1.180 1.140 1.180 3,628,740 1.1608 0.00%
2020-05-18 0 0.290 0.290 0.295 0.270 0.295 23,724,000 6,549,900 0.2761 1.160 1.160 1.180 1.080 1.180 5,931,000 1.1044 7.41%
2020-05-15 0 0.270 0.265 0.270 0.265 0.275 23,142,000 6,258,540 0.2704 1.080 1.060 1.080 1.060 1.100 5,785,500 1.0818 -1.82%
2020-05-14 0 0.275 0.270 0.275 0.260 0.275 24,858,000 6,683,580 0.2689 1.100 1.080 1.100 1.040 1.100 6,214,500 1.0755 1.85%
2020-05-13 0 0.270 0.270 0.275 0.270 0.290 25,092,000 6,945,870 0.2768 1.080 1.080 1.100 1.080 1.160 6,273,000 1.1073 -1.82%
2020-05-12 0 0.275 0.270 0.275 0.255 0.275 47,520,000 12,730,530 0.2679 1.100 1.080 1.100 1.020 1.100 11,880,000 1.0716 0.00%
2020-05-11 0 0.275 0.275 0.280 0.275 0.300 17,664,000 5,033,760 0.2850 1.100 1.100 1.120 1.100 1.200 4,416,000 1.1399 -6.78%
2020-05-08 0 0.295 0.295 0.300 0.290 0.320 34,004,000 10,331,870 0.3038 1.180 1.180 1.200 1.160 1.280 8,501,000 1.2154 -9.23%
2020-05-07 0 0.325 0.325 0.335 0.300 0.335 23,124,000 7,308,120 0.3160 1.300 1.300 1.340 1.200 1.340 5,781,000 1.2642 0.00%
2020-05-06 0 0.325 0.320 0.325 0.325 0.345 12,937,999 4,265,039 0.3297 1.300 1.280 1.300 1.300 1.380 3,234,500 1.3186 -2.99%
2020-05-05 0 0.335 0.335 0.340 0.330 0.355 9,888,000 3,377,310 0.3416 1.340 1.340 1.360 1.320 1.420 2,472,000 1.3662 -2.90%
2020-05-04 0 0.345 0.345 0.350 0.325 0.365 19,554,000 6,809,910 0.3483 1.380 1.380 1.400 1.300 1.460 4,888,500 1.3930 4.55%
2020-04-29 0 0.330 0.330 0.335 0.330 0.360 19,170,000 6,576,660 0.3431 1.320 1.320 1.340 1.320 1.440 4,792,500 1.3723 -1.49%
2020-04-28 0 0.335 0.335 0.340 0.320 0.345 9,150,000 3,040,440 0.3323 1.340 1.340 1.360 1.280 1.380 2,287,500 1.3292 -2.90%
2020-04-27 0 0.345 0.345 0.350 0.345 0.390 21,570,024 7,869,308 0.3648 1.380 1.380 1.400 1.380 1.560 5,392,506 1.4593 -9.21%
2020-04-24 0 0.380 0.380 0.385 0.375 0.400 18,378,000 6,998,820 0.3808 1.520 1.520 1.540 1.500 1.600 4,594,500 1.5233 -1.30%
2020-04-23 0 0.385 0.385 0.390 0.355 0.390 40,326,000 15,122,910 0.3750 1.540 1.540 1.560 1.420 1.560 10,081,500 1.5001 6.94%
2020-04-22 0 0.360 0.345 0.360 0.315 0.395 36,592,480 12,565,956 0.3434 1.440 1.380 1.440 1.260 1.580 9,148,120 1.3736 10.77%
2020-04-21 0 0.325 0.320 0.325 0.300 0.375 43,960,000 14,972,600 0.3406 1.300 1.280 1.300 1.200 1.500 10,990,000 1.3624 -15.58%
2020-04-20 0 0.385 0.385 0.390 0.375 0.460 72,462,000 28,736,910 0.3966 1.540 1.540 1.560 1.500 1.840 18,115,500 1.5863 -13.48%
2020-04-17 0 0.445 0.435 0.445 0.435 0.460 21,775,272 9,675,996 0.4444 1.780 1.740 1.780 1.740 1.840 5,443,818 1.7774 -5.32%
2020-04-16 0 0.470 0.460 0.470 0.440 0.480 28,812,012 13,073,405 0.4537 1.880 1.840 1.880 1.760 1.920 7,203,003 1.8150 -2.08%
2020-04-15 0 0.480 0.470 0.480 0.460 0.500 25,639,120 12,157,930 0.4742 1.920 1.880 1.920 1.840 2.000 6,409,780 1.8968 -4.00%
2020-04-14 0 0.500 0.480 0.500 0.465 0.560 25,087,124 12,373,045 0.4932 2.000 1.920 2.000 1.860 2.240 6,271,781 1.9728 1.01%
2020-04-09 0 0.495 0.490 0.495 0.435 0.500 35,806,368 16,954,173 0.4735 1.980 1.960 1.980 1.740 2.000 8,951,592 1.8940 15.12%
2020-04-08 0 0.430 0.430 0.435 0.430 0.455 19,686,000 8,651,070 0.4395 1.720 1.720 1.740 1.720 1.820 4,921,500 1.7578 -3.37%
2020-04-07 0 0.445 0.440 0.445 0.435 0.450 16,415,124 7,251,892 0.4418 1.780 1.760 1.780 1.740 1.800 4,103,781 1.7671 0.00%
2020-04-06 0 0.445 0.445 0.450 0.430 0.470 26,965,372 12,085,226 0.4482 1.780 1.780 1.800 1.720 1.880 6,741,343 1.7927 -1.11%
2020-04-03 0 0.450 0.440 0.450 0.420 0.450 21,549,648 9,523,268 0.4419 1.800 1.760 1.800 1.680 1.800 5,387,412 1.7677 4.65%
2020-04-02 0 0.430 0.430 0.435 0.380 0.500 25,701,356 10,790,683 0.4198 1.720 1.720 1.740 1.520 2.000 6,425,339 1.6794 7.50%
2020-04-01 0 0.400 0.390 0.400 0.365 0.400 19,248,000 7,117,350 0.3698 1.600 1.560 1.600 1.460 1.600 4,812,000 1.4791 6.67%
2020-03-31 0 0.375 0.375 0.380 0.355 0.375 26,988,052 9,804,857 0.3633 1.500 1.500 1.520 1.420 1.500 6,747,013 1.4532 4.17%
2020-03-30 0 0.360 0.350 0.360 0.350 0.365 16,608,000 5,938,740 0.3576 1.440 1.400 1.440 1.400 1.460 4,152,000 1.4303 0.00%
2020-03-27 0 0.360 0.360 0.365 0.355 0.370 25,344,000 9,273,600 0.3659 1.440 1.440 1.460 1.420 1.480 6,336,000 1.4636 0.00%
2020-03-26 0 0.360 0.355 0.360 0.360 0.380 22,668,480 8,403,412 0.3707 1.440 1.420 1.440 1.440 1.520 5,667,120 1.4828 -6.49%
2020-03-25 0 0.385 0.375 0.385 0.370 0.390 21,816,000 8,246,400 0.3780 1.540 1.500 1.540 1.480 1.560 5,454,000 1.5120 1.32%
2020-03-24 0 0.380 0.370 0.380 0.370 0.385 15,498,000 5,826,300 0.3759 1.520 1.480 1.520 1.480 1.540 3,874,500 1.5038 0.00%
2020-03-23 0 0.380 0.360 0.380 0.360 0.405 23,010,000 8,694,510 0.3779 1.520 1.440 1.520 1.440 1.620 5,752,500 1.5114 -7.32%
2020-03-20 0 0.410 0.370 0.390 0.335 0.415 41,916,144 14,875,457 0.3549 1.640 1.480 1.560 1.340 1.660 10,479,036 1.4195 17.14%
2020-03-19 0 0.350 0.335 0.350 0.320 0.350 30,402,000 9,911,640 0.3260 1.400 1.340 1.400 1.280 1.400 7,600,500 1.3041 9.38%
2020-03-18 0 0.320 0.310 0.320 0.295 0.330 7,860,744,000 2,223,082,590 0.2828 1.280 1.240 1.280 1.180 1.320 1,965,186,000 1.1312 8.47%
2020-03-17 0 0.295 0.295 0.310 0.285 0.310 25,660,480 7,495,807 0.2921 1.180 1.180 1.240 1.140 1.240 6,415,120 1.1685 -1.67%
2020-03-16 0 0.300 0.285 0.300 0.275 0.325 30,972,000 9,191,100 0.2968 1.200 1.140 1.200 1.100 1.300 7,743,000 1.1870 -1.64%
2020-03-13 0 0.305 0.305 0.310 0.265 0.310 23,628,000 6,595,920 0.2792 1.220 1.220 1.240 1.060 1.240 5,907,000 1.1166 8.93%
2020-03-12 0 0.280 0.280 0.285 0.280 0.305 22,782,000 6,766,200 0.2970 1.120 1.120 1.140 1.120 1.220 5,695,500 1.1880 -8.20%
2020-03-11 0 0.305 0.305 0.310 0.300 0.310 20,028,000 6,078,900 0.3035 1.220 1.220 1.240 1.200 1.240 5,007,000 1.2141 -1.61%
2020-03-10 0 0.310 0.295 0.310 0.280 0.310 24,330,000 7,090,020 0.2914 1.240 1.180 1.240 1.120 1.240 6,082,500 1.1656 5.08%
2020-03-09 0 0.295 0.295 0.300 0.285 0.315 23,988,048 7,044,402 0.2937 1.180 1.180 1.200 1.140 1.260 5,997,012 1.1747 -1.67%
2020-03-06 0 0.300 0.295 0.300 0.280 0.300 24,264,000 6,941,520 0.2861 1.200 1.180 1.200 1.120 1.200 6,066,000 1.1443 5.26%
2020-03-05 0 0.285 0.280 0.285 0.275 0.285 20,784,096 5,770,284 0.2776 1.140 1.120 1.140 1.100 1.140 5,196,024 1.1105 3.64%
2020-03-04 0 0.275 0.275 0.280 0.260 0.280 26,214,300 6,996,076 0.2669 1.100 1.100 1.120 1.040 1.120 6,553,575 1.0675 1.85%
2020-03-03 0 0.270 0.265 0.270 0.265 0.275 20,580,000 5,563,170 0.2703 1.080 1.060 1.080 1.060 1.100 5,145,000 1.0813 -1.82%
2020-03-02 0 0.275 0.270 0.275 0.270 0.285 18,367,860 5,040,749 0.2744 1.100 1.080 1.100 1.080 1.140 4,591,965 1.0977 0.00%
2020-02-28 0 0.275 0.275 0.280 0.270 0.280 17,496,208 4,791,563 0.2739 1.100 1.100 1.120 1.080 1.120 4,374,052 1.0955 -1.79%
2020-02-27 0 0.280 0.280 0.285 0.275 0.290 49,410,004 13,981,801 0.2830 1.120 1.120 1.140 1.100 1.160 12,352,501 1.1319 1.82%
2020-02-26 0 0.275 0.275 0.280 0.270 0.285 23,226,524 6,403,524 0.2757 1.100 1.100 1.120 1.080 1.140 5,806,631 1.1028 0.00%
2020-02-25 0 0.275 0.275 0.280 0.270 0.285 27,840,500 7,738,160 0.2779 1.100 1.100 1.120 1.080 1.140 6,960,125 1.1118 -3.51%
2020-02-24 0 0.285 0.285 0.290 0.285 0.295 24,096,000 6,927,660 0.2875 1.140 1.140 1.160 1.140 1.180 6,024,000 1.1500 -3.39%
2020-02-21 0 0.295 0.290 0.295 0.285 0.300 48,804,000 14,229,480 0.2916 1.180 1.160 1.180 1.140 1.200 12,201,000 1.1663 0.00%
2020-02-20 0 0.295 0.300 0.305 0.275 0.300 30,690,720 8,569,567 0.2792 1.180 1.200 1.220 1.100 1.200 7,672,680 1.1169 3.51%
2020-02-19 0 0.285 0.280 0.285 0.275 0.290 27,918,024 7,833,696 0.2806 1.140 1.120 1.140 1.100 1.160 6,979,506 1.1224 1.79%
2020-02-18 0 0.280 0.280 0.285 0.275 0.285 24,042,000 6,679,800 0.2778 1.120 1.120 1.140 1.100 1.140 6,010,500 1.1114 -3.45%
2020-02-17 0 0.290 0.280 0.290 0.275 0.290 38,970,000 10,950,720 0.2810 1.160 1.120 1.160 1.100 1.160 9,742,500 1.1240 3.57%
2020-02-14 0 0.280 0.270 0.280 0.260 0.295 29,683,860 8,371,146 0.2820 1.120 1.080 1.120 1.040 1.180 7,420,965 1.1280 -1.75%
2020-02-13 0 0.285 0.270 0.285 0.248 0.285 20,754,096 5,454,096 0.2628 1.140 1.080 1.140 0.992 1.140 5,188,524 1.0512 14.00%
2020-02-12 0 0.250 0.250 0.255 0.250 0.265 26,354,000 6,629,320 0.2515 1.000 1.000 1.020 1.000 1.060 6,588,500 1.0062 0.00%
2020-02-11 0 0.250 0.250 0.255 0.246 0.255 15,402,000 3,837,444 0.2492 1.000 1.000 1.020 0.984 1.020 3,850,500 0.9966 0.81%
2020-02-10 0 0.248 0.246 0.248 0.243 0.249 8,106,000 2,000,784 0.2468 0.992 0.984 0.992 0.972 0.996 2,026,500 0.9873 0.81%
2020-02-07 0 0.246 0.244 0.246 0.238 0.260 10,674,000 2,589,546 0.2426 0.984 0.976 0.984 0.952 1.040 2,668,500 0.9704 2.07%
2020-02-06 0 0.241 0.239 0.242 0.238 0.244 25,954,000 6,237,476 0.2403 0.964 0.956 0.968 0.952 0.976 6,488,500 0.9613 -0.41%
2020-02-05 0 0.242 0.238 0.242 0.237 0.248 24,516,556 5,931,355 0.2419 0.968 0.952 0.968 0.948 0.992 6,129,139 0.9677 -0.41%
2020-02-04 0 0.243 0.238 0.243 0.236 0.245 22,331,220 5,362,838 0.2401 0.972 0.952 0.972 0.944 0.980 5,582,805 0.9606 0.00%
2020-02-03 0 0.243 0.237 0.243 0.234 0.248 8,388,000 2,042,208 0.2435 0.972 0.948 0.972 0.936 0.992 2,097,000 0.9739 -0.41%
2020-01-31 0 0.244 0.233 0.244 - - 0 0 - 0.976 0.932 0.976 - - 0 - 0.00%
2020-01-30 0 0.244 0.234 0.244 0.232 0.245 508,800 123,321 0.2424 0.976 0.936 0.976 0.928 0.980 127,200 0.9695 -1.61%
2020-01-29 0 0.248 0.240 0.247 0.243 0.250 3,300,000 809,472 0.2453 0.992 0.960 0.988 0.972 1.000 825,000 0.9812 1.22%
2020-01-24 0 0.245 0.235 0.245 0.240 0.250 3,336,000 827,736 0.2481 0.980 0.940 0.980 0.960 1.000 834,000 0.9925 2.08%
2020-01-23 0 0.240 0.235 0.240 0.240 0.241 486,000 117,114 0.2410 0.960 0.940 0.960 0.960 0.964 121,500 0.9639 -1.64%
2020-01-22 0 0.244 0.240 0.244 0.236 0.245 10,710,816 2,612,515 0.2439 0.976 0.960 0.976 0.944 0.980 2,677,704 0.9757 -0.41%
2020-01-21 0 0.245 0.241 0.245 0.236 0.246 12,396,204 3,041,320 0.2453 0.980 0.964 0.980 0.944 0.984 3,099,051 0.9814 1.24%
2020-01-20 0 0.242 0.242 0.245 0.238 0.249 22,513,800 5,513,100 0.2449 0.968 0.968 0.980 0.952 0.996 5,628,450 0.9795 -2.02%
2020-01-17 0 0.247 0.245 0.247 0.237 0.249 171,768,000 42,252,582 0.2460 0.988 0.980 0.988 0.948 0.996 42,942,000 0.9839 1.23%
2020-01-16 0 0.244 0.237 0.244 0.240 0.244 10,880,640 2,643,086 0.2429 0.976 0.948 0.976 0.960 0.976 2,720,160 0.9717 0.41%
2020-01-15 0 0.243 0.237 0.243 0.236 0.245 17,274,000 4,144,734 0.2399 0.972 0.948 0.972 0.944 0.980 4,318,500 0.9598 2.53%
2020-01-14 0 0.237 0.227 0.239 0.221 0.239 11,928,048 2,814,340 0.2359 0.948 0.908 0.956 0.884 0.956 2,982,012 0.9438 5.33%
2020-01-13 0 0.225 0.224 0.237 0.219 0.237 2,034,000 459,714 0.2260 0.900 0.896 0.948 0.876 0.948 508,500 0.9041 -2.17%
2020-01-10 0 0.230 0.223 0.230 0.212 0.230 25,416,072 5,664,675 0.2229 0.920 0.892 0.920 0.848 0.920 6,354,018 0.8915 5.99%
2020-01-09 0 0.217 0.217 0.227 0.208 0.231 26,430,000 5,998,668 0.2270 0.868 0.868 0.908 0.832 0.924 6,607,500 0.9079 -6.06%
2020-01-08 0 0.231 0.227 0.231 0.223 0.240 11,628,000 2,650,326 0.2279 0.924 0.908 0.924 0.892 0.960 2,907,000 0.9117 -0.43%
2020-01-07 0 0.232 0.226 0.232 0.226 0.240 11,360,432 2,705,281 0.2381 0.928 0.904 0.928 0.904 0.960 2,840,108 0.9525 -1.28%
2020-01-06 0 0.235 0.232 0.235 0.229 0.240 10,769,200 2,530,865 0.2350 0.940 0.928 0.940 0.916 0.960 2,692,300 0.9400 2.17%
2020-01-03 0 0.230 0.230 0.233 0.230 0.247 2,436,000 569,220 0.2337 0.920 0.920 0.932 0.920 0.988 609,000 0.9347 -4.17%
2020-01-02 0 0.240 0.237 0.240 0.234 0.249 4,980,000 1,218,402 0.2447 0.960 0.948 0.960 0.936 0.996 1,245,000 0.9786 0.42%
2019-12-31 0 0.239 0.230 0.239 0.227 0.240 1,278,000 303,288 0.2373 0.956 0.920 0.956 0.908 0.960 319,500 0.9493 0.42%
2019-12-30 0 0.238 0.232 0.238 0.226 0.243 10,806,004 2,562,120 0.2371 0.952 0.928 0.952 0.904 0.972 2,701,501 0.9484 0.85%
2019-12-27 0 0.236 0.228 0.236 0.228 0.246 6,050,577 1,428,923 0.2362 0.944 0.912 0.944 0.912 0.984 1,512,644 0.9447 3.06%
2019-12-24 0 0.229 0.226 0.229 0.228 0.234 4,040,529 932,053 0.2307 0.916 0.904 0.916 0.912 0.936 1,010,132 0.9227 -0.43%
2019-12-23 0 0.230 0.229 0.230 0.228 0.233 6,516,000 1,504,674 0.2309 0.920 0.916 0.920 0.912 0.932 1,629,000 0.9237 0.00%
2019-12-20 0 0.230 0.229 0.230 0.226 0.236 5,205,637 1,207,443 0.2319 0.920 0.916 0.920 0.904 0.944 1,301,409 0.9278 -2.13%
2019-12-19 0 0.235 0.226 0.235 0.218 0.237 5,661,637 1,280,681 0.2262 0.940 0.904 0.940 0.872 0.948 1,415,409 0.9048 4.91%
2019-12-18 0 0.224 0.224 0.236 0.223 0.248 6,853,866 1,591,387 0.2322 0.896 0.896 0.944 0.892 0.992 1,713,466 0.9288 -4.27%
2019-12-17 0 0.234 0.219 0.234 0.213 0.234 7,267,686 1,615,701 0.2223 0.936 0.876 0.936 0.852 0.936 1,816,922 0.8893 7.34%
2019-12-16 0 0.218 0.218 0.220 0.218 0.234 8,280,000 1,882,842 0.2274 0.872 0.872 0.880 0.872 0.936 2,070,000 0.9096 -5.22%
2019-12-13 0 0.230 0.225 0.231 0.226 0.234 4,980,340 1,151,018 0.2311 0.920 0.900 0.924 0.904 0.936 1,245,085 0.9244 0.00%
2019-12-12 0 0.230 0.225 0.230 0.225 0.239 9,306,000 2,176,584 0.2339 0.920 0.900 0.920 0.900 0.956 2,326,500 0.9356 -2.54%
2019-12-11 0 0.236 0.226 0.236 0.226 0.244 9,001,740 2,143,644 0.2381 0.944 0.904 0.944 0.904 0.976 2,250,435 0.9525 -0.84%
2019-12-10 0 0.238 0.238 0.239 0.238 0.250 575,136,252 149,062,734 0.2592 0.952 0.952 0.956 0.952 1.000 143,784,063 1.0367 -8.46%
2019-12-09 0 0.260 0.245 0.260 0.230 0.265 68,856,000 17,151,858 0.2491 1.040 0.980 1.040 0.920 1.060 17,214,000 0.9964 9.24%
2019-12-06 0 0.238 0.224 0.237 0.206 0.238 6,360,000 1,452,870 0.2284 0.952 0.896 0.948 0.824 0.952 1,590,000 0.9138 12.26%
2019-12-05 0 0.212 0.212 0.215 0.211 0.219 1,650,000 355,332 0.2154 0.848 0.848 0.860 0.844 0.876 412,500 0.8614 -3.20%
2019-12-04 0 0.219 0.211 0.219 0.205 0.225 21,943,676 4,740,544 0.2160 0.876 0.844 0.876 0.820 0.900 5,485,919 0.8641 -0.90%
2019-12-03 0 0.221 0.221 0.222 0.221 0.230 20,029,916 4,533,278 0.2263 0.884 0.884 0.888 0.884 0.920 5,007,479 0.9053 -3.91%
2019-12-02 0 0.230 0.226 0.230 0.225 0.236 20,718,116 4,722,841 0.2280 0.920 0.904 0.920 0.900 0.944 5,179,529 0.9118 0.00%
2019-11-29 0 0.230 0.230 0.233 0.226 0.236 12,948,480 3,016,830 0.2330 0.920 0.920 0.932 0.904 0.944 3,237,120 0.9319 -2.13%
2019-11-28 0 0.235 0.234 0.235 0.235 0.275 716,241,200 185,546,548 0.2591 0.940 0.936 0.940 0.940 1.100 179,060,300 1.0362 -9.62%
2019-11-27 0 0.260 0.255 0.275 0.244 0.270 347,535,076 87,055,311 0.2505 1.040 1.020 1.100 0.976 1.080 86,883,769 1.0020 0.00%
2019-11-26 0 0.260 0.246 0.260 0.237 0.260 30,258,480 7,387,086 0.2441 1.040 0.984 1.040 0.948 1.040 7,564,620 0.9765 6.12%
2019-11-25 0 0.245 0.236 0.250 0.229 0.250 37,290,000 8,982,432 0.2409 0.980 0.944 1.000 0.916 1.000 9,322,500 0.9635 1.66%
2019-11-22 0 0.241 0.236 0.241 0.220 0.255 25,665,204 5,893,352 0.2296 0.964 0.944 0.964 0.880 1.020 6,416,301 0.9185 3.43%
2019-11-21 0 0.233 0.226 0.233 0.226 0.239 23,949,354 5,542,680 0.2314 0.932 0.904 0.932 0.904 0.956 5,987,338 0.9257 -3.32%
2019-11-20 0 0.241 0.238 0.241 0.236 0.242 22,656,000 5,436,570 0.2400 0.964 0.952 0.964 0.944 0.968 5,664,000 0.9598 -0.41%
2019-11-19 0 0.242 0.236 0.242 0.237 0.244 16,224,480 3,908,637 0.2409 0.968 0.944 0.968 0.948 0.976 4,056,120 0.9636 0.00%
2019-11-18 0 0.242 0.238 0.242 0.237 0.248 21,199,534 5,156,912 0.2433 0.968 0.952 0.968 0.948 0.992 5,299,884 0.9730 0.83%
2019-11-15 0 0.240 0.240 0.275 0.227 0.240 22,506,000 5,276,952 0.2345 0.960 0.960 1.100 0.908 0.960 5,626,500 0.9379 2.56%
2019-11-14 0 0.234 0.234 0.236 0.232 0.236 22,428,016 5,265,219 0.2348 0.936 0.936 0.944 0.928 0.944 5,607,004 0.9390 -1.27%
2019-11-13 0 0.237 0.232 0.236 0.231 0.238 20,484,004 4,813,326 0.2350 0.948 0.928 0.944 0.924 0.952 5,121,001 0.9399 0.00%
2019-11-12 0 0.237 0.234 0.237 0.231 0.242 22,386,000 5,301,858 0.2368 0.948 0.936 0.948 0.924 0.968 5,596,500 0.9474 -0.42%
2019-11-11 0 0.238 0.235 0.238 0.232 0.244 15,288,084 3,663,559 0.2396 0.952 0.940 0.952 0.928 0.976 3,822,021 0.9585 -2.46%
2019-11-08 0 0.244 0.242 0.244 0.242 0.246 15,216,016 3,719,487 0.2444 0.976 0.968 0.976 0.968 0.984 3,804,004 0.9778 -1.21%
2019-11-07 0 0.247 0.243 0.247 0.240 0.247 22,395,721 5,476,505 0.2445 0.988 0.972 0.988 0.960 0.988 5,598,930 0.9781 0.41%
2019-11-06 0 0.246 0.243 0.247 0.239 0.248 21,457,338 5,269,201 0.2456 0.984 0.972 0.988 0.956 0.992 5,364,334 0.9823 -0.81%
2019-11-05 0 0.248 0.243 0.248 0.240 0.248 22,531,414 5,562,533 0.2469 0.992 0.972 0.992 0.960 0.992 5,632,854 0.9875 0.40%
2019-11-04 0 0.247 0.244 0.247 0.240 0.247 22,875,669 5,577,834 0.2438 0.988 0.976 0.988 0.960 0.988 5,718,917 0.9753 2.07%
2019-11-01 0 0.242 0.239 0.242 0.222 0.246 23,232,000 5,564,526 0.2395 0.968 0.956 0.968 0.888 0.984 5,808,000 0.9581 3.86%
2019-10-31 0 0.233 0.233 0.238 0.222 0.249 29,128,416 6,910,149 0.2372 0.932 0.932 0.952 0.888 0.996 7,282,104 0.9489 -6.43%
2019-10-30 0 0.249 0.243 0.249 0.242 0.249 17,106,000 4,227,384 0.2471 0.996 0.972 0.996 0.968 0.996 4,276,500 0.9885 0.00%
2019-10-29 0 0.249 0.248 0.249 0.245 0.250 20,040,096 4,961,891 0.2476 0.996 0.992 0.996 0.980 1.000 5,010,024 0.9904 0.00%
2019-10-28 0 0.249 0.248 0.249 0.245 0.250 182,383,484 45,565,070 0.2498 0.996 0.992 0.996 0.980 1.000 45,595,871 0.9993 0.00%
2019-10-25 0 0.249 0.246 0.249 0.247 0.250 17,503,244 4,345,028 0.2482 0.996 0.984 0.996 0.988 1.000 4,375,811 0.9930 -0.40%
2019-10-24 0 0.250 0.247 0.250 0.246 0.250 100,185,848 24,904,259 0.2486 1.000 0.988 1.000 0.984 1.000 25,046,462 0.9943 0.00%
2019-10-23 0 0.250 0.247 0.250 0.247 0.255 16,059,608 4,003,110 0.2493 1.000 0.988 1.000 0.988 1.020 4,014,902 0.9971 0.00%
2019-10-22 0 0.250 0.248 0.250 0.248 0.255 18,132,000 4,529,040 0.2498 1.000 0.992 1.000 0.992 1.020 4,533,000 0.9991 -1.96%
2019-10-21 0 0.255 0.250 0.255 0.246 0.255 26,616,048 6,637,019 0.2494 1.020 1.000 1.020 0.984 1.020 6,654,012 0.9974 3.66%
2019-10-18 0 0.246 0.243 0.246 0.242 0.249 40,368,016 9,889,551 0.2450 0.984 0.972 0.984 0.968 0.996 10,092,004 0.9799 1.23%
2019-10-17 0 0.243 0.238 0.243 0.229 0.244 22,344,000 5,375,214 0.2406 0.972 0.952 0.972 0.916 0.976 5,586,000 0.9623 3.40%
2019-10-16 0 0.235 0.230 0.235 0.233 0.240 16,518,000 3,912,234 0.2368 0.940 0.920 0.940 0.932 0.960 4,129,500 0.9474 -1.26%
2019-10-15 0 0.238 0.233 0.238 0.237 0.242 16,069,302 3,838,893 0.2389 0.952 0.932 0.952 0.948 0.968 4,017,326 0.9556 -2.06%
2019-10-14 0 0.243 0.238 0.243 0.240 0.244 21,390,096 5,182,780 0.2423 0.972 0.952 0.972 0.960 0.976 5,347,524 0.9692 0.00%
2019-10-11 0 0.243 0.239 0.243 0.240 0.245 20,568,000 4,988,658 0.2425 0.972 0.956 0.972 0.960 0.980 5,142,000 0.9702 -0.82%
2019-10-10 0 0.245 0.245 0.248 0.235 0.245 22,092,096 5,286,334 0.2393 0.980 0.980 0.992 0.940 0.980 5,523,024 0.9571 0.00%
2019-10-09 0 0.245 0.244 0.245 0.241 0.247 19,212,000 4,715,370 0.2454 0.980 0.976 0.980 0.964 0.988 4,803,000 0.9818 -0.81%
2019-10-08 0 0.247 0.243 0.247 0.243 0.249 20,034,000 4,936,410 0.2464 0.988 0.972 0.988 0.972 0.996 5,008,500 0.9856 -1.20%
2019-10-04 0 0.250 0.249 0.250 0.247 0.250 17,640,000 4,392,498 0.2490 1.000 0.996 1.000 0.988 1.000 4,410,000 0.9960 0.00%
2019-10-03 0 0.250 0.247 0.250 0.245 0.250 23,250,000 5,773,404 0.2483 1.000 0.988 1.000 0.980 1.000 5,812,500 0.9933 0.00%
2019-10-02 0 0.250 0.246 0.250 0.245 0.250 24,721,296 6,151,152 0.2488 1.000 0.984 1.000 0.980 1.000 6,180,324 0.9953 0.00%
2019-09-30 0 0.250 0.245 0.250 0.244 0.250 18,388,936 4,554,996 0.2477 1.000 0.980 1.000 0.976 1.000 4,597,234 0.9908 1.21%
2019-09-27 0 0.247 0.244 0.247 0.244 0.250 14,050,761 3,473,372 0.2472 0.988 0.976 0.988 0.976 1.000 3,512,690 0.9888 -3.14%
2019-09-26 0 0.255 0.250 0.255 0.233 0.255 14,308,761 3,448,115 0.2410 1.020 1.000 1.020 0.932 1.020 3,577,190 0.9639 4.51%
2019-09-25 0 0.244 0.242 0.245 0.242 0.250 30,186,000 7,466,652 0.2474 0.976 0.968 0.980 0.968 1.000 7,546,500 0.9894 -2.01%
2019-09-24 0 0.249 0.245 0.249 0.240 0.250 22,614,016 5,611,851 0.2482 0.996 0.980 0.996 0.960 1.000 5,653,504 0.9926 -0.40%
2019-09-23 0 0.250 0.247 0.250 0.246 0.250 21,814,800 5,416,665 0.2483 1.000 0.988 1.000 0.984 1.000 5,453,700 0.9932 0.40%
2019-09-20 0 0.249 0.247 0.250 0.248 0.255 22,776,096 5,670,881 0.2490 0.996 0.988 1.000 0.992 1.020 5,694,024 0.9959 -0.40%
2019-09-19 0 0.250 0.247 0.250 0.246 0.250 23,601,606 5,874,139 0.2489 1.000 0.988 1.000 0.984 1.000 5,900,402 0.9955 0.00%
2019-09-18 0 0.250 0.247 0.250 0.248 0.250 23,106,240 5,759,487 0.2493 1.000 0.988 1.000 0.992 1.000 5,776,560 0.9970 0.00%
2019-09-17 0 0.250 0.249 0.250 0.245 0.255 21,036,000 5,239,842 0.2491 1.000 0.996 1.000 0.980 1.020 5,259,000 0.9964 0.00%
2019-09-16 0 0.250 0.248 0.250 0.248 0.255 25,857,561 6,458,134 0.2498 1.000 0.992 1.000 0.992 1.020 6,464,390 0.9990 -1.96%
2019-09-13 0 0.255 0.250 0.255 0.250 0.255 30,486,000 7,707,180 0.2528 1.020 1.000 1.020 1.000 1.020 7,621,500 1.0112 2.00%
2019-09-12 0 0.250 0.250 0.255 0.250 0.255 20,940,000 5,338,800 0.2550 1.000 1.000 1.020 1.000 1.020 5,235,000 1.0198 -1.96%
2019-09-11 0 0.255 0.250 0.255 0.250 0.260 22,578,000 5,757,750 0.2550 1.020 1.000 1.020 1.000 1.040 5,644,500 1.0201 0.00%
2019-09-10 0 0.255 0.250 0.255 0.250 0.265 26,856,000 6,897,090 0.2568 1.020 1.000 1.020 1.000 1.060 6,714,000 1.0273 -3.77%
2019-09-09 0 0.265 0.260 0.265 0.265 0.275 19,914,000 5,290,680 0.2657 1.060 1.040 1.060 1.060 1.100 4,978,500 1.0627 -1.85%
2019-09-06 0 0.270 0.260 0.270 0.255 0.270 26,637,654 6,915,703 0.2596 1.080 1.040 1.080 1.020 1.080 6,659,414 1.0385 1.89%
2019-09-05 0 0.265 0.255 0.260 0.255 0.265 22,926,000 5,966,370 0.2602 1.060 1.020 1.040 1.020 1.060 5,731,500 1.0410 -1.85%
2019-09-04 0 0.270 0.265 0.270 0.255 0.270 30,179,089 7,815,411 0.2590 1.080 1.060 1.080 1.020 1.080 7,544,772 1.0359 5.88%
2019-09-03 0 0.255 0.248 0.250 0.248 0.265 26,034,000 6,691,494 0.2570 1.020 0.992 1.000 0.992 1.060 6,508,500 1.0281 -3.77%
2019-09-02 0 0.265 0.260 0.265 0.260 0.265 24,720,000 6,440,940 0.2606 1.060 1.040 1.060 1.040 1.060 6,180,000 1.0422 0.00%
2019-08-30 0 0.265 0.255 0.265 0.255 0.265 30,108,000 7,687,920 0.2553 1.060 1.020 1.060 1.020 1.060 7,527,000 1.0214 3.92%
2019-08-29 0 0.255 0.250 0.255 0.250 0.260 19,620,000 5,004,720 0.2551 1.020 1.000 1.020 1.000 1.040 4,905,000 1.0203 0.00%
2019-08-28 0 0.255 0.250 0.255 0.250 0.265 22,764,000 5,885,010 0.2585 1.020 1.000 1.020 1.000 1.060 5,691,000 1.0341 0.00%
2019-08-27 0 0.255 0.250 0.255 0.250 0.265 22,984,615 5,879,675 0.2558 1.020 1.000 1.020 1.000 1.060 5,746,154 1.0232 0.00%
2019-08-26 0 0.255 0.255 0.260 0.255 0.270 22,494,000 5,835,780 0.2594 1.020 1.020 1.040 1.020 1.080 5,623,500 1.0377 -5.56%
2019-08-23 0 0.270 0.265 0.270 0.265 0.280 38,202,000 10,390,770 0.2720 1.080 1.060 1.080 1.060 1.120 9,550,500 1.0880 -5.26%
2019-08-22 0 0.285 0.275 0.285 0.255 0.285 27,054,000 7,143,450 0.2640 1.140 1.100 1.140 1.020 1.140 6,763,500 1.0562 3.64%
2019-08-21 0 0.275 0.270 0.275 0.240 0.280 33,852,004 8,360,328 0.2470 1.100 1.080 1.100 0.960 1.120 8,463,001 0.9879 7.84%
2019-08-20 0 0.255 0.250 0.255 0.242 0.255 38,832,000 9,529,848 0.2454 1.020 1.000 1.020 0.968 1.020 9,708,000 0.9816 0.00%
2019-08-19 0 0.255 0.249 0.255 0.243 0.265 36,063,506 9,212,046 0.2554 1.020 0.996 1.020 0.972 1.060 9,015,876 1.0218 0.00%
2019-08-16 0 0.255 0.250 0.260 0.255 0.280 26,358,000 7,009,140 0.2659 1.020 1.000 1.040 1.020 1.120 6,589,500 1.0637 -8.93%
2019-08-15 0 0.280 0.275 0.280 0.275 0.290 37,556,836 10,641,075 0.2833 1.120 1.100 1.120 1.100 1.160 9,389,209 1.1333 -1.75%
2019-08-14 0 0.285 0.280 0.285 0.275 0.290 38,166,000 10,811,580 0.2833 1.140 1.120 1.140 1.100 1.160 9,541,500 1.1331 -3.39%
2019-08-13 0 0.295 0.290 0.295 0.280 0.300 37,813,777 10,883,456 0.2878 1.180 1.160 1.180 1.120 1.200 9,453,444 1.1513 0.00%
2019-08-12 0 0.295 0.290 0.295 0.265 0.295 44,094,000 12,101,430 0.2744 1.180 1.160 1.180 1.060 1.180 11,023,500 1.0978 11.32%
2019-08-09 0 0.265 0.265 0.270 0.260 0.270 45,288,000 11,998,680 0.2649 1.060 1.060 1.080 1.040 1.080 11,322,000 1.0598 -1.85%
2019-08-08 0 0.270 0.265 0.270 0.265 0.275 32,580,000 8,797,380 0.2700 1.080 1.060 1.080 1.060 1.100 8,145,000 1.0801 0.00%
2019-08-07 0 0.270 0.270 0.280 0.265 0.280 34,086,240 9,184,469 0.2694 1.080 1.080 1.120 1.060 1.120 8,521,560 1.0778 -3.57%
2019-08-06 0 0.280 0.270 0.280 0.255 0.280 40,980,000 11,033,790 0.2692 1.120 1.080 1.120 1.020 1.120 10,245,000 1.0770 -1.75%
2019-08-05 0 0.285 0.280 0.285 0.280 0.305 35,712,000 10,227,960 0.2864 1.140 1.120 1.140 1.120 1.220 8,928,000 1.1456 -8.06%
2019-08-02 0 0.310 0.300 0.305 0.275 0.315 42,101,336 12,085,337 0.2871 1.240 1.200 1.220 1.100 1.260 10,525,334 1.1482 6.90%
2019-08-01 0 0.290 0.285 0.290 0.285 0.315 33,558,000 10,010,790 0.2983 1.160 1.140 1.160 1.140 1.260 8,389,500 1.1933 -7.94%
2019-07-31 0 0.315 0.310 0.315 0.295 0.320 34,122,000 10,403,160 0.3049 1.260 1.240 1.260 1.180 1.280 8,530,500 1.2195 1.61%
2019-07-30 0 0.310 0.305 0.315 0.280 0.320 55,320,000 16,497,450 0.2982 1.240 1.220 1.260 1.120 1.280 13,830,000 1.1929 3.33%
2019-07-29 0 0.300 0.295 0.300 0.295 0.320 42,200,752 12,815,436 0.3037 1.200 1.180 1.200 1.180 1.280 10,550,188 1.2147 -6.25%
2019-07-26 0 0.320 0.315 0.320 0.305 0.325 45,062,728 14,024,644 0.3112 1.280 1.260 1.280 1.220 1.300 11,265,682 1.2449 1.59%
2019-07-25 0 0.315 0.310 0.315 0.310 0.325 35,838,012 11,460,873 0.3198 1.260 1.240 1.260 1.240 1.300 8,959,503 1.2792 -4.55%
2019-07-24 0 0.330 0.320 0.330 0.305 0.330 40,518,000 12,742,410 0.3145 1.320 1.280 1.320 1.220 1.320 10,129,500 1.2580 0.00%
2019-07-23 0 0.330 0.325 0.330 0.310 0.340 24,356,668 7,878,253 0.3235 1.320 1.300 1.320 1.240 1.360 6,089,167 1.2938 -2.94%
2019-07-22 0 0.340 0.330 0.340 0.305 0.345 33,810,864 10,776,820 0.3187 1.360 1.320 1.360 1.220 1.380 8,452,716 1.2750 3.03%
2019-07-19 0 0.330 0.325 0.330 0.265 0.330 38,582,638 11,327,338 0.2936 1.320 1.300 1.320 1.060 1.320 9,645,660 1.1743 15.79%
2019-07-18 0 0.285 0.280 0.285 0.280 0.305 22,326,000 6,545,970 0.2932 1.140 1.120 1.140 1.120 1.220 5,581,500 1.1728 -5.00%
2019-07-17 0 0.300 0.300 0.305 0.295 0.335 22,476,000 7,151,220 0.3182 1.200 1.200 1.220 1.180 1.340 5,619,000 1.2727 -9.09%
2019-07-16 0 0.330 0.320 0.330 0.310 0.340 19,010,672 6,176,475 0.3249 1.320 1.280 1.320 1.240 1.360 4,752,668 1.2996 0.00%
2019-07-15 0 0.330 0.325 0.330 0.310 0.330 11,775,600 3,742,458 0.3178 1.320 1.300 1.320 1.240 1.320 2,943,900 1.2713 0.00%
2019-07-12 0 0.330 0.325 0.330 0.305 0.330 13,824,000 4,317,900 0.3123 1.320 1.300 1.320 1.220 1.320 3,456,000 1.2494 4.76%
2019-07-11 0 0.315 0.305 0.315 0.250 0.315 27,565,314 7,404,318 0.2686 1.260 1.220 1.260 1.000 1.260 6,891,328 1.0744 16.67%
2019-07-10 0 0.270 0.265 0.270 0.265 0.280 13,242,000 3,580,350 0.2704 1.080 1.060 1.080 1.060 1.120 3,310,500 1.0815 -5.26%
2019-07-09 0 0.285 0.275 0.285 0.280 0.290 11,232,000 3,174,180 0.2826 1.140 1.100 1.140 1.120 1.160 2,808,000 1.1304 -5.00%
2019-07-08 0 0.300 0.290 0.300 0.290 0.310 14,454,016 4,304,044 0.2978 1.200 1.160 1.200 1.160 1.240 3,613,504 1.1911 -4.76%
2019-07-05 0 0.315 0.305 0.330 0.305 0.330 14,635,327 4,597,264 0.3141 1.260 1.220 1.320 1.220 1.320 3,658,832 1.2565 -3.08%
2019-07-04 0 0.325 0.315 0.325 0.320 0.325 9,810,000 3,142,500 0.3203 1.300 1.260 1.300 1.280 1.300 2,452,500 1.2813 0.00%
2019-07-03 0 0.325 0.320 0.325 0.320 0.330 10,664,598 3,427,324 0.3214 1.300 1.280 1.300 1.280 1.320 2,666,150 1.2855 0.00%
2019-07-02 0 0.325 0.320 0.325 0.320 0.330 15,782,598 5,053,821 0.3202 1.300 1.280 1.300 1.280 1.320 3,945,650 1.2809 0.00%
2019-06-28 0 0.325 0.320 0.325 0.320 0.330 16,674,000 5,389,920 0.3233 1.300 1.280 1.300 1.280 1.320 4,168,500 1.2930 0.00%
2019-06-27 0 0.325 0.320 0.325 0.320 0.335 14,017,284 4,527,897 0.3230 1.300 1.280 1.300 1.280 1.340 3,504,321 1.2921 0.00%
2019-06-26 0 0.325 0.315 0.325 0.325 0.330 9,768,504 3,177,786 0.3253 1.300 1.260 1.300 1.300 1.320 2,442,126 1.3012 -1.52%
2019-06-25 0 0.330 0.325 0.330 0.325 0.330 10,819,253 3,518,747 0.3252 1.320 1.300 1.320 1.300 1.320 2,704,813 1.3009 0.00%
2019-06-24 0 0.330 0.325 0.330 0.325 0.335 37,500,000 12,230,880 0.3262 1.320 1.300 1.320 1.300 1.340 9,375,000 1.3046 -2.94%
2019-06-21 0 0.340 0.335 0.340 0.305 0.340 16,818,004 5,279,161 0.3139 1.360 1.340 1.360 1.220 1.360 4,204,501 1.2556 9.68%
2019-06-20 0 0.310 0.300 0.310 0.300 0.320 13,416,068 4,173,079 0.3111 1.240 1.200 1.240 1.200 1.280 3,354,017 1.2442 0.00%
2019-06-19 0 0.310 0.305 0.310 0.305 0.325 12,084,580 3,764,595 0.3115 1.240 1.220 1.240 1.220 1.300 3,021,145 1.2461 0.00%
2019-06-18 0 0.310 0.310 0.315 0.310 0.320 11,562,000 3,643,890 0.3152 1.240 1.240 1.260 1.240 1.280 2,890,500 1.2606 -1.59%
2019-06-17 0 0.315 0.315 0.320 0.315 0.335 12,217,296 3,943,792 0.3228 1.260 1.260 1.280 1.260 1.340 3,054,324 1.2912 -3.08%
2019-06-14 0 0.325 0.315 0.330 0.320 0.330 15,186,000 4,872,900 0.3209 1.300 1.260 1.320 1.280 1.320 3,796,500 1.2835 0.00%
2019-06-13 0 0.325 0.315 0.325 0.320 0.325 10,980,000 3,528,150 0.3213 1.300 1.260 1.300 1.280 1.300 2,745,000 1.2853 0.00%
2019-06-12 0 0.325 0.320 0.325 0.320 0.330 14,046,000 4,565,850 0.3251 1.300 1.280 1.300 1.280 1.320 3,511,500 1.3003 -1.52%
2019-06-11 0 0.330 0.325 0.330 0.325 0.335 16,296,000 5,306,010 0.3256 1.320 1.300 1.320 1.300 1.340 4,074,000 1.3024 -1.49%
2019-06-10 0 0.335 0.325 0.335 0.330 0.345 15,906,000 5,316,660 0.3343 1.340 1.300 1.340 1.320 1.380 3,976,500 1.3370 0.00%
2019-06-06 0 0.335 0.330 0.335 0.335 0.340 12,726,712 4,263,491 0.3350 1.340 1.320 1.340 1.340 1.360 3,181,678 1.3400 -1.47%
2019-06-05 0 0.340 0.335 0.340 0.335 0.345 16,140,000 5,477,970 0.3394 1.360 1.340 1.360 1.340 1.380 4,035,000 1.3576 0.00%
2019-06-04 0 0.340 0.340 0.350 0.330 0.350 19,086,000 6,451,500 0.3380 1.360 1.360 1.400 1.320 1.400 4,771,500 1.3521 0.00%
2019-06-03 0 0.340 0.330 0.340 0.335 0.350 20,070,000 6,792,240 0.3384 1.360 1.320 1.360 1.340 1.400 5,017,500 1.3537 -1.45%
2019-05-31 0 0.345 0.335 0.345 0.335 0.360 23,472,120 8,122,509 0.3460 1.380 1.340 1.380 1.340 1.440 5,868,030 1.3842 -1.43%
2019-05-30 0 0.350 0.330 0.350 0.320 0.350 19,128,768 6,263,814 0.3275 1.400 1.320 1.400 1.280 1.400 4,782,192 1.3098 4.48%
2019-05-29 0 0.335 0.325 0.335 0.315 0.340 17,550,000 5,674,140 0.3233 1.340 1.300 1.340 1.260 1.360 4,387,500 1.2933 -1.47%
2019-05-28 0 0.340 0.335 0.340 0.335 0.360 19,350,000 6,700,440 0.3463 1.360 1.340 1.360 1.340 1.440 4,837,500 1.3851 -4.23%
2019-05-27 0 0.355 0.355 0.360 0.350 0.365 14,256,000 5,064,330 0.3552 1.420 1.420 1.440 1.400 1.460 3,564,000 1.4210 0.00%
2019-05-24 0 0.355 0.355 0.360 0.345 0.360 15,816,144 5,534,717 0.3499 1.420 1.420 1.440 1.380 1.440 3,954,036 1.3998 1.43%
2019-05-23 0 0.350 0.350 0.355 0.340 0.355 133,454,000 45,472,130 0.3407 1.400 1.400 1.420 1.360 1.420 33,363,500 1.3629 -1.41%
2019-05-22 0 0.355 0.345 0.355 0.330 0.360 16,782,000 5,751,030 0.3427 1.420 1.380 1.420 1.320 1.440 4,195,500 1.3708 4.41%
2019-05-21 0 0.340 0.335 0.340 0.335 0.345 12,234,000 4,158,750 0.3399 1.360 1.340 1.360 1.340 1.380 3,058,500 1.3597 0.00%
2019-05-20 0 0.340 0.335 0.340 0.330 0.345 16,032,012 5,420,763 0.3381 1.360 1.340 1.360 1.320 1.380 4,008,003 1.3525 0.00%
2019-05-17 0 0.340 0.335 0.340 0.335 0.345 142,478,000 48,446,900 0.3400 1.360 1.340 1.360 1.340 1.380 35,619,500 1.3601 -1.45%
2019-05-16 0 0.345 0.340 0.345 0.335 0.345 12,672,000 4,304,310 0.3397 1.380 1.360 1.380 1.340 1.380 3,168,000 1.3587 0.00%
2019-05-15 0 0.345 0.340 0.345 0.330 0.345 13,392,436 4,544,655 0.3393 1.380 1.360 1.380 1.320 1.380 3,348,109 1.3574 4.55%
2019-05-14 0 0.330 0.320 0.330 0.300 0.340 19,062,000 6,110,100 0.3205 1.320 1.280 1.320 1.200 1.360 4,765,500 1.2822 -1.49%
2019-05-10 0 0.335 0.335 0.340 0.305 0.340 24,492,060 7,766,327 0.3171 1.340 1.340 1.360 1.220 1.360 6,123,015 1.2684 6.35%
2019-05-09 0 0.315 0.310 0.325 0.310 0.340 19,195,200 6,141,810 0.3200 1.260 1.240 1.300 1.240 1.360 4,798,800 1.2799 -4.55%
2019-05-08 0 0.330 0.325 0.330 0.320 0.350 19,464,000 6,454,860 0.3316 1.320 1.300 1.320 1.280 1.400 4,866,000 1.3265 -4.35%
2019-05-07 0 0.345 0.335 0.345 0.335 0.350 360,704,000 122,652,740 0.3400 1.380 1.340 1.380 1.340 1.400 90,176,000 1.3601 -1.43%
2019-05-06 0 0.350 0.340 0.350 0.345 0.360 16,182,000 5,655,900 0.3495 1.400 1.360 1.400 1.380 1.440 4,045,500 1.3981 -4.11%
2019-05-03 0 0.365 0.355 0.365 0.355 0.365 16,044,000 5,737,320 0.3576 1.460 1.420 1.460 1.420 1.460 4,011,000 1.4304 1.39%
2019-05-02 0 0.360 0.350 0.360 0.355 0.360 12,750,040 4,532,475 0.3555 1.440 1.400 1.440 1.420 1.440 3,187,510 1.4219 0.00%
2019-04-30 0 0.360 0.350 0.360 0.345 0.360 21,744,000 7,654,410 0.3520 1.440 1.400 1.440 1.380 1.440 5,436,000 1.4081 0.00%
2019-04-29 0 0.360 0.355 0.360 0.350 0.360 13,542,000 4,805,610 0.3549 1.440 1.420 1.440 1.400 1.440 3,385,500 1.4195 2.86%
2019-04-26 0 0.350 0.345 0.350 0.345 0.350 11,670,000 4,040,250 0.3462 1.400 1.380 1.400 1.380 1.400 2,917,500 1.3848 0.00%
2019-04-25 0 0.350 0.340 0.350 0.345 0.350 12,096,012 4,191,873 0.3466 1.400 1.360 1.400 1.380 1.400 3,024,003 1.3862 0.00%
2019-04-24 0 0.350 0.340 0.350 0.345 0.350 14,592,288 5,049,063 0.3460 1.400 1.360 1.400 1.380 1.400 3,648,072 1.3840 0.00%
2019-04-23 0 0.350 0.345 0.350 0.335 0.350 11,034,000 3,784,710 0.3430 1.400 1.380 1.400 1.340 1.400 2,758,500 1.3720 1.45%
2019-04-18 0 0.345 0.340 0.345 0.330 0.345 16,608,004 5,581,561 0.3361 1.380 1.360 1.380 1.320 1.380 4,152,001 1.3443 1.47%
2019-04-17 0 0.340 0.330 0.340 0.330 0.345 15,042,213 5,071,507 0.3372 1.360 1.320 1.360 1.320 1.380 3,760,553 1.3486 0.00%
2019-04-16 0 0.340 0.335 0.340 0.325 0.340 13,770,000 4,597,800 0.3339 1.360 1.340 1.360 1.300 1.360 3,442,500 1.3356 1.49%
2019-04-15 0 0.335 0.330 0.335 0.320 0.340 9,702,288 3,195,299 0.3293 1.340 1.320 1.340 1.280 1.360 2,425,572 1.3173 0.00%
2019-04-12 0 0.335 0.325 0.335 0.310 0.335 10,362,000 3,329,700 0.3213 1.340 1.300 1.340 1.240 1.340 2,590,500 1.2854 4.69%
2019-04-11 0 0.320 0.315 0.320 0.305 0.320 9,654,000 3,019,590 0.3128 1.280 1.260 1.280 1.220 1.280 2,413,500 1.2511 0.00%
2019-04-10 0 0.320 0.305 0.320 0.300 0.320 10,728,000 3,317,370 0.3092 1.280 1.220 1.280 1.200 1.280 2,682,000 1.2369 0.00%
2019-04-09 0 0.320 0.315 0.320 0.310 0.320 10,524,000 3,301,830 0.3137 1.280 1.260 1.280 1.240 1.280 2,631,000 1.2550 0.00%
2019-04-08 0 0.320 0.315 0.320 0.300 0.320 8,646,000 2,662,140 0.3079 1.280 1.260 1.280 1.200 1.280 2,161,500 1.2316 1.59%
2019-04-04 0 0.315 0.300 0.315 0.295 0.320 18,564,004 5,698,321 0.3070 1.260 1.200 1.260 1.180 1.280 4,641,001 1.2278 1.61%
2019-04-03 0 0.310 0.300 0.310 0.285 0.310 9,042,144 2,656,598 0.2938 1.240 1.200 1.240 1.140 1.240 2,260,536 1.1752 5.08%
2019-04-02 0 0.295 0.290 0.300 0.275 0.295 40,656,048 11,396,382 0.2803 1.180 1.160 1.200 1.100 1.180 10,164,012 1.1212 5.36%
2019-04-01 0 0.280 0.275 0.280 0.255 0.280 13,974,000 3,785,280 0.2709 1.120 1.100 1.120 1.020 1.120 3,493,500 1.0835 -1.75%
2019-03-29 0 0.285 0.280 0.285 0.275 0.290 7,272,000 2,049,930 0.2819 1.140 1.120 1.140 1.100 1.160 1,818,000 1.1276 1.79%
2019-03-28 0 0.280 0.280 0.285 0.270 0.285 8,370,000 2,307,510 0.2757 1.120 1.120 1.140 1.080 1.140 2,092,500 1.1028 1.82%
2019-03-27 0 0.275 0.275 0.280 0.270 0.290 11,160,000 3,089,670 0.2769 1.100 1.100 1.120 1.080 1.160 2,790,000 1.1074 -6.78%
2019-03-26 0 0.295 0.270 0.275 0.270 0.305 2,460,000 725,850 0.2951 1.180 1.080 1.100 1.080 1.220 615,000 1.1802 3.51%
2019-03-25 0 0.285 0.275 0.285 0.275 0.285 174,048 47,922 0.2753 1.140 1.100 1.140 1.100 1.140 43,512 1.1014 -1.72%
2019-03-22 0 0.290 0.275 0.295 0.270 0.295 1,433,400 415,947 0.2902 1.160 1.100 1.180 1.080 1.180 358,350 1.1607 0.00%
2019-03-21 0 0.290 0.275 0.290 0.275 0.300 2,940,000 854,940 0.2908 1.160 1.100 1.160 1.100 1.200 735,000 1.1632 0.00%
2019-03-20 0 0.290 0.260 0.290 0.270 0.290 25,008,432 7,128,348 0.2850 1.160 1.040 1.160 1.080 1.160 6,252,108 1.1402 1.75%
2019-03-19 0 0.285 0.265 0.285 - - 0 0 - 1.140 1.060 1.140 - - 0 - -1.72%
2019-03-18 0 0.290 0.270 0.290 - - 0 0 - 1.160 1.080 1.160 - - 0 - -1.69%
2019-03-15 0 0.295 0.265 0.295 - - 0 0 - 1.180 1.060 1.180 - - 0 - -1.67%
2019-03-14 0 0.300 0.270 0.300 0.265 0.300 18,000 5,130 0.2850 1.200 1.080 1.200 1.060 1.200 4,500 1.1400 5.26%
2019-03-13 0 0.285 0.270 0.300 - - 36 9 0.2500 1.140 1.080 1.200 - - 9 1.0000 0.00%
2019-03-12 0 0.285 0.275 0.285 0.265 0.285 348,048 94,872 0.2726 1.140 1.100 1.140 1.060 1.140 87,012 1.0903 0.00%
2019-03-11 0 0.285 0.265 0.285 0.265 0.300 462,000 124,080 0.2686 1.140 1.060 1.140 1.060 1.200 115,500 1.0743 -5.00%
2019-03-08 0 0.300 0.270 0.300 0.295 0.300 996,144 298,296 0.2995 1.200 1.080 1.200 1.180 1.200 249,036 1.1978 1.69%
2019-03-07 0 0.295 0.270 0.295 0.280 0.305 1,080,000 320,580 0.2968 1.180 1.080 1.180 1.120 1.220 270,000 1.1873 0.00%
2019-03-06 0 0.295 0.275 0.295 0.295 0.300 1,428,000 428,340 0.3000 1.180 1.100 1.180 1.180 1.200 357,000 1.1998 -1.67%
2019-03-05 0 0.300 0.270 0.300 0.270 0.305 2,382,000 703,050 0.2952 1.200 1.080 1.200 1.080 1.220 595,500 1.1806 1.69%
2019-03-04 0 0.295 0.265 0.295 0.250 0.305 1,806,000 523,170 0.2897 1.180 1.060 1.180 1.000 1.220 451,500 1.1587 11.32%
2019-03-01 0 0.265 0.250 0.275 - - 0 0 - 1.060 1.000 1.100 - - 0 - 0.00%
2019-02-28 0 0.265 0.260 0.265 0.249 0.270 438,012 114,248 0.2608 1.060 1.040 1.060 0.996 1.080 109,503 1.0433 7.72%
2019-02-27 0 0.246 0.240 0.250 0.246 0.246 96,480 23,729 0.2459 0.984 0.960 1.000 0.984 0.984 24,120 0.9838 0.00%
2019-02-26 0 0.246 0.243 0.246 0.246 0.249 78,048 19,373 0.2482 0.984 0.972 0.984 0.984 0.996 19,512 0.9929 1.23%
2019-02-25 0 0.243 0.243 0.249 0.240 0.255 1,806,000 448,326 0.2482 0.972 0.972 0.996 0.960 1.020 451,500 0.9930 -4.71%
2019-02-22 0 0.255 0.255 0.265 0.240 0.255 546,000 134,340 0.2460 1.020 1.020 1.060 0.960 1.020 136,500 0.9842 2.00%
2019-02-21 0 0.250 0.245 0.255 0.247 0.255 414,384 103,892 0.2507 1.000 0.980 1.020 0.988 1.020 103,596 1.0029 0.00%
2019-02-20 0 0.250 0.250 0.255 0.250 0.260 1,158,096 291,983 0.2521 1.000 1.000 1.020 1.000 1.040 289,524 1.0085 -3.85%
2019-02-19 0 0.260 0.250 0.260 0.250 0.265 754,440 194,167 0.2574 1.040 1.000 1.040 1.000 1.060 188,610 1.0295 1.96%
2019-02-18 0 0.255 0.255 0.290 - - 0 0 - 1.020 1.020 1.160 - - 0 - 0.00%
2019-02-15 0 0.255 0.255 0.275 0.255 0.255 7,440 1,875 0.2520 1.020 1.020 1.100 1.020 1.020 1,860 1.0081 0.00%
2019-02-14 0 0.255 0.250 0.285 0.250 0.270 186,720 48,870 0.2617 1.020 1.000 1.140 1.000 1.080 46,680 1.0469 -12.07%
2019-02-13 0 0.290 0.270 0.290 0.290 0.290 18,064 5,116 0.2832 1.160 1.080 1.160 1.160 1.160 4,516 1.1329 1.75%
2019-02-12 0 0.285 0.265 0.295 0.285 0.285 6,000 1,710 0.2850 1.140 1.060 1.180 1.140 1.140 1,500 1.1400 -5.00%
2019-02-11 0 0.300 0.290 0.300 0.265 0.300 900,000 257,550 0.2862 1.200 1.160 1.200 1.060 1.200 225,000 1.1447 15.38%
2019-02-08 0 0.260 0.250 0.260 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2019-02-04 0 0.260 0.250 0.265 - - 0 0 - 1.040 1.000 1.060 - - 0 - 0.00%
2019-02-01 0 0.260 0.255 0.265 0.260 0.260 162,000 42,120 0.2600 1.040 1.020 1.060 1.040 1.040 40,500 1.0400 1.96%
2019-01-31 0 0.255 0.250 0.255 0.240 0.255 20,134,564 5,033,415 0.2500 1.020 1.000 1.020 0.960 1.020 5,033,641 1.0000 2.00%
2019-01-30 0 0.250 0.250 0.255 0.250 0.250 24,388 6,099 0.2501 1.000 1.000 1.020 1.000 1.000 6,097 1.0003 -5.66%
2019-01-29 0 0.265 0.260 0.265 0.255 0.265 108,480 28,020 0.2583 1.060 1.040 1.060 1.020 1.060 27,120 1.0332 3.92%
2019-01-28 0 0.255 0.250 0.255 0.250 0.275 480,112 124,198 0.2587 1.020 1.000 1.020 1.000 1.100 120,028 1.0347 -15.00%
2019-01-25 0 0.300 0.275 0.300 0.300 0.300 228,000 68,400 0.3000 1.200 1.100 1.200 1.200 1.200 57,000 1.2000 0.00%
2019-01-24 0 0.300 0.270 0.310 0.300 0.370 174,000 54,000 0.3103 1.200 1.080 1.240 1.200 1.480 43,500 1.2414 1.69%
2019-01-23 0 0.295 0.255 0.300 - - 0 0 - 1.180 1.020 1.200 - - 0 - 5.36%
2019-01-22 0 0.280 0.255 0.280 - - 0 0 - 1.120 1.020 1.120 - - 0 - 0.00%
2019-01-21 0 0.280 0.280 0.290 0.270 0.290 199,200 55,260 0.2774 1.120 1.120 1.160 1.080 1.160 49,800 1.1096 -3.45%
2019-01-18 0 0.290 0.270 0.290 - - 0 0 - 1.160 1.080 1.160 - - 0 - -1.69%
2019-01-17 0 0.295 0.275 0.295 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2019-01-16 0 0.295 0.275 0.295 - - 240 61 0.2542 1.180 1.100 1.180 - - 60 1.0167 -1.67%
2019-01-15 0 0.300 0.275 0.300 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2019-01-14 0 0.300 0.280 0.300 0.290 0.300 30,000 8,940 0.2980 1.200 1.120 1.200 1.160 1.200 7,500 1.1920 0.00%
2019-01-11 0 0.300 0.290 0.305 0.285 0.305 8,640,048 2,592,462 0.3001 1.200 1.160 1.220 1.140 1.220 2,160,012 1.2002 0.00%
2019-01-10 0 0.300 0.300 0.305 0.270 0.305 850,000 248,252 0.2921 1.200 1.200 1.220 1.080 1.220 212,500 1.1682 5.26%
2019-01-09 0 0.285 0.270 0.285 0.275 0.295 540,000 149,070 0.2761 1.140 1.080 1.140 1.100 1.180 135,000 1.1042 -5.00%
2019-01-08 0 0.300 0.280 0.300 0.280 0.305 3,762,000 1,122,060 0.2983 1.200 1.120 1.200 1.120 1.220 940,500 1.1930 -1.64%
2019-01-07 0 0.305 0.300 0.305 0.300 0.310 3,714,000 1,134,030 0.3053 1.220 1.200 1.220 1.200 1.240 928,500 1.2214 1.67%
2019-01-04 0 0.300 0.275 0.300 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2019-01-03 0 0.300 0.290 0.300 0.270 0.300 596,004 170,091 0.2854 1.200 1.160 1.200 1.080 1.200 149,001 1.1415 0.00%
2019-01-02 0 0.300 0.290 0.300 0.295 0.315 510,000 153,120 0.3002 1.200 1.160 1.200 1.180 1.260 127,500 1.2009 -4.76%
2018-12-31 0 0.315 0.305 0.315 0.300 0.315 5,760,000 1,795,740 0.3118 1.260 1.220 1.260 1.200 1.260 1,440,000 1.2470 1.61%
2018-12-28 0 0.310 0.300 0.310 0.290 0.310 3,414,068 1,019,448 0.2986 1.240 1.200 1.240 1.160 1.240 853,517 1.1944 6.90%
2018-12-27 0 0.290 0.280 0.295 0.285 0.300 4,152,192 1,214,841 0.2926 1.160 1.120 1.180 1.140 1.200 1,038,048 1.1703 5.45%
2018-12-24 0 0.275 0.250 0.275 0.275 0.275 96,000 26,400 0.2750 1.100 1.000 1.100 1.100 1.100 24,000 1.1000 0.00%
2018-12-21 0 0.275 0.270 0.275 0.255 0.280 4,212,000 1,152,540 0.2736 1.100 1.080 1.100 1.020 1.120 1,053,000 1.0945 10.00%
2018-12-20 0 0.250 0.250 0.255 0.242 0.250 1,242,000 308,892 0.2487 1.000 1.000 1.020 0.968 1.000 310,500 0.9948 4.17%
2018-12-19 0 0.240 0.238 0.240 - - 0 0 - 0.960 0.952 0.960 - - 0 - -0.41%
2018-12-18 0 0.241 0.232 0.241 - - 36 7 0.1944 0.964 0.928 0.964 - - 9 0.7778 -1.63%
2018-12-17 0 0.245 0.233 0.245 0.230 0.245 3,618,000 862,092 0.2383 0.980 0.932 0.980 0.920 0.980 904,500 0.9531 6.52%
2018-12-14 0 0.230 0.226 0.235 0.229 0.232 1,392,000 320,742 0.2304 0.920 0.904 0.940 0.916 0.928 348,000 0.9217 -2.13%
2018-12-13 0 0.235 0.226 0.237 0.237 0.237 30,048 7,120 0.2370 0.940 0.904 0.948 0.948 0.948 7,512 0.9478 0.00%
2018-12-12 0 0.235 0.228 0.237 - - 504 110 0.2183 0.940 0.912 0.948 - - 126 0.8730 0.00%
2018-12-11 0 0.235 0.221 0.236 0.228 0.235 240,192 54,875 0.2285 0.940 0.884 0.944 0.912 0.940 60,048 0.9139 -2.08%
2018-12-10 0 0.240 0.233 0.240 - - 0 0 - 0.960 0.932 0.960 - - 0 - 0.00%
2018-12-07 0 0.240 0.228 0.240 0.230 0.240 912,000 211,692 0.2321 0.960 0.912 0.960 0.920 0.960 228,000 0.9285 0.42%
2018-12-06 0 0.239 0.235 0.239 0.232 0.244 708,000 168,720 0.2383 0.956 0.940 0.956 0.928 0.976 177,000 0.9532 -2.45%
2018-12-05 0 0.245 0.233 0.245 0.231 0.250 2,064,144 502,172 0.2433 0.980 0.932 0.980 0.924 1.000 516,036 0.9731 5.15%
2018-12-04 0 0.233 0.231 0.240 0.230 0.246 2,016,240 468,730 0.2325 0.932 0.924 0.960 0.920 0.984 504,060 0.9299 -4.90%
2018-12-03 0 0.245 0.231 0.245 0.230 0.250 654,240 156,311 0.2389 0.980 0.924 0.980 0.920 1.000 163,560 0.9557 2.94%
2018-11-30 0 0.238 0.225 0.239 0.230 0.239 108,000 24,942 0.2309 0.952 0.900 0.956 0.920 0.956 27,000 0.9238 -0.83%
2018-11-29 0 0.240 0.230 0.240 0.231 0.260 702,000 165,168 0.2353 0.960 0.920 0.960 0.924 1.040 175,500 0.9411 -3.23%
2018-11-28 0 0.248 0.233 0.248 0.230 0.250 1,476,144 353,072 0.2392 0.992 0.932 0.992 0.920 1.000 369,036 0.9567 -0.40%
2018-11-27 0 0.249 0.232 0.249 0.260 0.260 6,000 1,560 0.2600 0.996 0.928 0.996 1.040 1.040 1,500 1.0400 0.00%
2018-11-26 0 0.249 0.231 0.249 - - 4 0 - 0.996 0.924 0.996 - - 1 - 0.00%
2018-11-23 0 0.249 0.231 0.249 - - 0 0 - 0.996 0.924 0.996 - - 0 - -4.23%
2018-11-22 0 0.260 0.247 0.260 0.225 0.260 1,092,720 263,130 0.2408 1.040 0.988 1.040 0.900 1.040 273,180 0.9632 5.26%
2018-11-21 0 0.247 0.231 0.247 - - 116 26 0.2241 0.988 0.924 0.988 - - 29 0.8966 -0.80%
2018-11-20 0 0.249 0.240 0.249 - - 300 69 0.2300 0.996 0.960 0.996 - - 75 0.9200 0.00%
2018-11-19 0 0.249 0.231 0.249 0.255 0.255 6,000 1,530 0.2550 0.996 0.924 0.996 1.020 1.020 1,500 1.0200 1.63%
2018-11-16 0 0.245 0.240 0.245 0.240 0.245 294,000 70,890 0.2411 0.980 0.960 0.980 0.960 0.980 73,500 0.9645 4.26%
2018-11-15 0 0.235 0.232 0.235 0.231 0.235 42,000 9,726 0.2316 0.940 0.928 0.940 0.924 0.940 10,500 0.9263 0.00%
2018-11-14 0 0.235 0.235 0.240 0.233 0.241 452,620 108,555 0.2398 0.940 0.940 0.960 0.932 0.964 113,155 0.9593 -3.69%
2018-11-13 0 0.244 0.233 0.244 0.244 0.244 6,000 1,464 0.2440 0.976 0.932 0.976 0.976 0.976 1,500 0.9760 1.67%
2018-11-12 0 0.240 0.232 0.240 0.231 0.242 18,000 4,224 0.2347 0.960 0.928 0.960 0.924 0.968 4,500 0.9387 0.00%
2018-11-09 0 0.240 0.232 0.245 - - 0 0 - 0.960 0.928 0.980 - - 0 - 0.00%
2018-11-08 0 0.240 0.238 0.241 0.231 0.247 48,192 11,611 0.2409 0.960 0.952 0.964 0.924 0.988 12,048 0.9637 -2.04%
2018-11-07 0 0.245 0.235 0.245 - - 0 0 - 0.980 0.940 0.980 - - 0 - 0.00%
2018-11-06 0 0.245 0.235 0.245 - - 0 0 - 0.980 0.940 0.980 - - 0 - -0.41%
2018-11-05 0 0.246 0.235 0.246 0.246 0.246 6,000 1,476 0.2460 0.984 0.940 0.984 0.984 0.984 1,500 0.9840 1.23%
2018-11-02 0 0.243 0.235 0.243 0.243 0.243 18,000 4,374 0.2430 0.972 0.940 0.972 0.972 0.972 4,500 0.9720 0.00%
2018-11-01 0 0.243 0.240 0.246 0.226 0.247 1,651,576 386,979 0.2343 0.972 0.960 0.984 0.904 0.988 412,894 0.9372 -1.22%
2018-10-31 0 0.246 0.241 0.246 0.246 0.248 306,000 75,312 0.2461 0.984 0.964 0.984 0.984 0.992 76,500 0.9845 -1.20%
2018-10-30 0 0.249 0.241 0.249 - - 0 0 - 0.996 0.964 0.996 - - 0 - 0.00%
2018-10-29 0 0.249 0.241 0.249 0.249 0.249 6,000 1,494 0.2490 0.996 0.964 0.996 0.996 0.996 1,500 0.9960 1.63%
2018-10-26 0 0.245 0.240 0.245 0.240 0.250 576,000 140,526 0.2440 0.980 0.960 0.980 0.960 1.000 144,000 0.9759 -5.77%
2018-10-25 0 0.260 0.250 0.260 0.241 0.260 4,230,000 1,066,698 0.2522 1.040 1.000 1.040 0.964 1.040 1,057,500 1.0087 4.00%
2018-10-24 0 0.250 0.242 0.250 0.248 0.250 678,240 169,219 0.2495 1.000 0.968 1.000 0.992 1.000 169,560 0.9980 0.00%
2018-10-23 0 0.250 0.250 0.255 0.241 0.250 342,000 84,690 0.2476 1.000 1.000 1.020 0.964 1.000 85,500 0.9905 0.00%
2018-10-22 0 0.250 0.242 0.250 0.247 0.260 8,478,000 2,161,254 0.2549 1.000 0.968 1.000 0.988 1.040 2,119,500 1.0197 1.21%
2018-10-19 0 0.247 0.240 0.247 0.250 0.250 121,400 30,331 0.2498 0.988 0.960 0.988 1.000 1.000 30,350 0.9994 -5.00%
2018-10-18 0 0.260 0.245 0.260 0.245 0.260 1,578,000 396,924 0.2515 1.040 0.980 1.040 0.980 1.040 394,500 1.0061 5.69%
2018-10-16 0 0.246 0.240 0.249 - - 0 0 - 0.984 0.960 0.996 - - 0 - 0.00%
2018-10-15 0 0.246 0.246 0.250 0.246 0.250 5,556,000 1,388,952 0.2500 0.984 0.984 1.000 0.984 1.000 1,389,000 1.0000 -5.38%
2018-10-12 0 0.260 0.245 0.260 0.250 0.260 5,550,048 1,437,430 0.2590 1.040 0.980 1.040 1.000 1.040 1,387,512 1.0360 4.00%
2018-10-11 0 0.250 0.235 0.250 0.240 0.255 1,050,216 261,259 0.2488 1.000 0.940 1.000 0.960 1.020 262,554 0.9951 -1.96%
2018-10-10 0 0.255 0.250 0.255 0.240 0.255 20,550,000 5,137,476 0.2500 1.020 1.000 1.020 0.960 1.020 5,137,500 1.0000 2.00%
2018-10-09 0 0.250 0.240 0.250 - - 144 33 0.2292 1.000 0.960 1.000 - - 36 0.9167 0.00%
2018-10-08 0 0.250 0.250 0.255 0.250 0.250 1,446,000 361,500 0.2500 1.000 1.000 1.020 1.000 1.000 361,500 1.0000 -3.85%
2018-10-05 0 0.260 0.250 0.260 0.249 0.260 1,110,000 277,596 0.2501 1.040 1.000 1.040 0.996 1.040 277,500 1.0003 4.00%
2018-10-04 0 0.250 0.250 0.255 0.250 0.250 432,000 108,000 0.2500 1.000 1.000 1.020 1.000 1.000 108,000 1.0000 0.00%
2018-10-03 0 0.250 0.250 0.255 0.247 0.250 384,000 95,892 0.2497 1.000 1.000 1.020 0.988 1.000 96,000 0.9989 1.21%
2018-10-02 0 0.247 0.247 0.255 0.236 0.247 1,962,000 478,266 0.2438 0.988 0.988 1.020 0.944 0.988 490,500 0.9751 -0.80%
2018-09-28 0 0.249 0.248 0.249 0.246 0.260 19,050,000 4,872,384 0.2558 0.996 0.992 0.996 0.984 1.040 4,762,500 1.0231 -6.04%
2018-09-27 0 0.265 0.260 0.265 0.260 0.275 11,880,000 3,154,530 0.2655 1.060 1.040 1.060 1.040 1.100 2,970,000 1.0621 -1.85%
2018-09-26 0 0.270 0.265 0.270 0.270 0.275 11,250,000 3,037,740 0.2700 1.080 1.060 1.080 1.080 1.100 2,812,500 1.0801 -1.82%
2018-09-24 0 0.275 0.265 0.275 0.270 0.280 10,548,000 2,910,090 0.2759 1.100 1.060 1.100 1.080 1.120 2,637,000 1.1036 -1.79%
2018-09-21 0 0.280 0.275 0.280 0.265 0.285 11,136,096 3,096,324 0.2780 1.120 1.100 1.120 1.060 1.140 2,784,024 1.1122 1.82%
2018-09-20 0 0.275 0.275 0.280 0.275 0.285 10,134,000 2,867,550 0.2830 1.100 1.100 1.120 1.100 1.140 2,533,500 1.1319 -3.51%
2018-09-19 0 0.285 0.280 0.290 0.280 0.305 12,408,000 3,644,940 0.2938 1.140 1.120 1.160 1.120 1.220 3,102,000 1.1750 -3.39%
2018-09-18 0 0.295 0.290 0.295 0.255 0.295 938,827,440 239,764,477 0.2554 1.180 1.160 1.180 1.020 1.180 234,706,860 1.0215 15.69%
2018-09-17 0 0.255 0.250 0.260 0.255 0.260 12,240,000 3,147,750 0.2572 1.020 1.000 1.040 1.020 1.040 3,060,000 1.0287 -3.77%
2018-09-14 0 0.265 0.260 0.265 0.260 0.265 10,656,000 2,823,000 0.2649 1.060 1.040 1.060 1.040 1.060 2,664,000 1.0597 0.00%
2018-09-13 0 0.265 0.260 0.265 0.255 0.265 10,044,000 2,635,470 0.2624 1.060 1.040 1.060 1.020 1.060 2,511,000 1.0496 1.92%
2018-09-12 0 0.260 0.260 0.265 0.260 0.270 11,772,048 3,118,811 0.2649 1.040 1.040 1.060 1.040 1.080 2,943,012 1.0597 -3.70%
2018-09-11 0 0.270 0.265 0.270 0.255 0.270 12,480,000 3,254,430 0.2608 1.080 1.060 1.080 1.020 1.080 3,120,000 1.0431 3.85%
2018-09-10 0 0.260 0.250 0.260 0.250 0.260 11,382,000 2,904,150 0.2552 1.040 1.000 1.040 1.000 1.040 2,845,500 1.0206 1.96%
2018-09-07 0 0.255 0.250 0.255 0.250 0.260 11,100,000 2,812,800 0.2534 1.020 1.000 1.020 1.000 1.040 2,775,000 1.0136 2.00%
2018-09-06 0 0.250 0.249 0.255 0.249 0.270 15,522,000 3,974,736 0.2561 1.000 0.996 1.020 0.996 1.080 3,880,500 1.0243 -7.41%
2018-09-05 0 0.270 0.265 0.270 0.265 0.270 13,656,000 3,673,950 0.2690 1.080 1.060 1.080 1.060 1.080 3,414,000 1.0761 -3.57%
2018-09-04 0 0.280 0.270 0.280 0.270 0.280 12,582,000 3,420,480 0.2719 1.120 1.080 1.120 1.080 1.120 3,145,500 1.0874 0.00%
2018-09-03 0 0.280 0.270 0.280 0.270 0.280 13,806,000 3,786,150 0.2742 1.120 1.080 1.120 1.080 1.120 3,451,500 1.0970 0.00%
2018-08-31 0 0.280 0.270 0.280 0.265 0.280 11,962,000 3,232,870 0.2703 1.120 1.080 1.120 1.060 1.120 2,990,500 1.0810 3.70%
2018-08-30 0 0.270 0.265 0.270 0.265 0.280 13,398,000 3,622,770 0.2704 1.080 1.060 1.080 1.060 1.120 3,349,500 1.0816 -5.26%
2018-08-29 0 0.285 0.280 0.285 0.280 0.295 15,294,000 4,403,790 0.2879 1.140 1.120 1.140 1.120 1.180 3,823,500 1.1518 -3.39%
2018-08-28 0 0.295 0.280 0.295 0.280 0.305 13,284,000 3,884,490 0.2924 1.180 1.120 1.180 1.120 1.220 3,321,000 1.1697 0.00%
2018-08-27 0 0.295 0.285 0.300 0.270 0.295 18,366,240 5,080,861 0.2766 1.180 1.140 1.200 1.080 1.180 4,591,560 1.1066 3.51%
2018-08-24 0 0.285 0.270 0.285 0.265 0.285 15,992,049 4,407,151 0.2756 1.140 1.080 1.140 1.060 1.140 3,998,012 1.1023 1.79%
2018-08-23 0 0.280 0.275 0.280 0.255 0.285 21,936,000 5,890,290 0.2685 1.120 1.100 1.120 1.020 1.140 5,484,000 1.0741 5.66%
2018-08-22 0 0.265 0.260 0.265 0.246 0.270 20,292,000 5,118,108 0.2522 1.060 1.040 1.060 0.984 1.080 5,073,000 1.0089 6.00%
2018-08-21 0 0.250 0.248 0.249 0.242 0.250 12,534,072 3,097,925 0.2472 1.000 0.992 0.996 0.968 1.000 3,133,518 0.9886 0.40%
2018-08-20 0 0.249 0.244 0.249 0.235 0.255 15,948,000 3,914,232 0.2454 0.996 0.976 0.996 0.940 1.020 3,987,000 0.9817 2.05%
2018-08-17 0 0.244 0.243 0.244 0.209 0.255 22,314,000 5,264,256 0.2359 0.976 0.972 0.976 0.836 1.020 5,578,500 0.9437 12.44%
2018-08-16 0 0.217 0.210 0.217 0.155 0.230 101,718,000 17,792,352 0.1749 0.868 0.840 0.868 0.620 0.920 25,429,500 0.6997 14.21%
2018-08-15 0 0.190 0.190 0.192 0.140 0.190 98,904,000 15,650,824 0.1582 0.760 0.760 0.768 0.560 0.760 24,726,000 0.6330 5.56%
2018-08-14 0 0.180 0.176 0.180 0.170 0.214 17,424,000 3,279,396 0.1882 0.720 0.704 0.720 0.680 0.856 4,356,000 0.7528 -7.69%
2018-08-13 0 0.195 0.190 0.195 0.190 0.205 74,250,000 14,390,448 0.1938 0.780 0.760 0.780 0.760 0.820 18,562,500 0.7752 -6.25%
2018-08-10 0 0.208 0.203 0.211 0.203 0.235 21,792,000 4,833,612 0.2218 0.832 0.812 0.844 0.812 0.940 5,448,000 0.8872 -10.73%
2018-08-09 0 0.233 0.223 0.233 0.220 0.233 22,915,200 5,167,794 0.2255 0.932 0.892 0.932 0.880 0.932 5,728,800 0.9021 3.56%
2018-08-08 0 0.225 0.219 0.225 0.210 0.227 23,730,000 5,203,554 0.2193 0.900 0.876 0.900 0.840 0.908 5,932,500 0.8771 2.27%
2018-08-07 0 0.220 0.214 0.220 0.213 0.229 20,706,072 4,587,464 0.2216 0.880 0.856 0.880 0.852 0.916 5,176,518 0.8862 1.38%
2018-08-06 0 0.217 0.217 0.220 0.213 0.233 23,892,000 5,314,014 0.2224 0.868 0.868 0.880 0.852 0.932 5,973,000 0.8897 1.88%
2018-08-03 0 0.213 0.210 0.213 0.211 0.218 21,762,000 4,661,718 0.2142 0.852 0.840 0.852 0.844 0.872 5,440,500 0.8569 -0.93%
2018-08-02 0 0.215 0.215 0.217 0.205 0.227 20,790,036 4,608,703 0.2217 0.860 0.860 0.868 0.820 0.908 5,197,509 0.8867 -4.44%
2018-08-01 0 0.225 0.225 0.227 0.225 0.230 21,996,048 5,005,396 0.2276 0.900 0.900 0.908 0.900 0.920 5,499,012 0.9102 -2.17%
2018-07-31 0 0.230 0.227 0.230 0.227 0.237 25,926,000 5,993,958 0.2312 0.920 0.908 0.920 0.908 0.948 6,481,500 0.9248 -0.86%
2018-07-30 0 0.232 0.232 0.235 0.232 0.249 23,454,144 5,534,744 0.2360 0.928 0.928 0.940 0.928 0.996 5,863,536 0.9439 -0.43%
2018-07-27 0 0.233 0.233 0.235 0.233 0.241 19,884,000 4,686,030 0.2357 0.932 0.932 0.940 0.932 0.964 4,971,000 0.9427 -2.92%
2018-07-26 0 0.240 0.240 0.241 0.235 0.245 22,261,296 5,349,481 0.2403 0.960 0.960 0.964 0.940 0.980 5,565,324 0.9612 0.84%
2018-07-25 0 0.238 0.237 0.238 0.236 0.243 23,916,000 5,715,156 0.2390 0.952 0.948 0.952 0.944 0.972 5,979,000 0.9559 -1.65%
2018-07-24 0 0.242 0.237 0.242 0.237 0.246 22,230,144 5,351,476 0.2407 0.968 0.948 0.968 0.948 0.984 5,557,536 0.9629 0.41%
2018-07-23 0 0.241 0.241 0.243 0.240 0.246 23,311,248 5,659,067 0.2428 0.964 0.964 0.972 0.960 0.984 5,827,812 0.9710 -1.63%
2018-07-20 0 0.245 0.245 0.247 0.245 0.249 24,348,088 6,015,081 0.2470 0.980 0.980 0.988 0.980 0.996 6,087,022 0.9882 -2.00%
2018-07-19 0 0.250 0.249 0.250 0.246 0.250 19,704,864 4,895,541 0.2484 1.000 0.996 1.000 0.984 1.000 4,926,216 0.9938 0.00%
2018-07-18 0 0.250 0.250 0.255 0.245 0.250 23,172,000 5,766,354 0.2489 1.000 1.000 1.020 0.980 1.000 5,793,000 0.9954 0.00%
2018-07-17 0 0.250 0.248 0.250 0.247 0.255 21,042,000 5,256,948 0.2498 1.000 0.992 1.000 0.988 1.020 5,260,500 0.9993 0.00%
2018-07-16 0 0.250 0.250 0.255 0.250 0.275 38,912,000 10,054,800 0.2584 1.000 1.000 1.020 1.000 1.100 9,728,000 1.0336 -1.96%
2018-07-13 0 0.255 0.250 0.255 0.250 0.265 840,000 217,920 0.2594 1.020 1.000 1.020 1.000 1.060 210,000 1.0377 -1.92%
2018-07-12 0 0.260 0.250 0.260 0.255 0.265 1,254,000 326,850 0.2606 1.040 1.000 1.040 1.020 1.060 313,500 1.0426 4.42%
2018-07-11 0 0.249 0.248 0.255 0.249 0.255 1,238,004 311,630 0.2517 0.996 0.992 1.020 0.996 1.020 309,501 1.0069 -2.35%
2018-07-10 0 0.255 0.260 0.265 0.250 0.275 1,920,000 492,990 0.2568 1.020 1.040 1.060 1.000 1.100 480,000 1.0271 -3.77%
2018-07-09 0 0.265 0.265 0.270 0.265 0.275 1,146,000 311,760 0.2720 1.060 1.060 1.080 1.060 1.100 286,500 1.0882 -3.64%
2018-07-06 0 0.275 0.275 0.280 0.265 0.280 561,000 152,355 0.2716 1.100 1.100 1.120 1.060 1.120 140,250 1.0863 -1.79%
2018-07-05 0 0.280 0.275 0.280 0.275 0.280 108,000 29,940 0.2772 1.120 1.100 1.120 1.100 1.120 27,000 1.1089 1.82%
2018-07-04 0 0.275 0.275 0.285 0.265 0.280 5,022,000 1,378,050 0.2744 1.100 1.100 1.140 1.060 1.120 1,255,500 1.0976 3.77%
2018-07-03 0 0.265 0.265 0.270 0.260 0.270 1,616,000 432,760 0.2678 1.060 1.060 1.080 1.040 1.080 404,000 1.0712 -1.85%
2018-06-29 0 0.270 0.265 0.270 0.270 0.270 948,168 255,972 0.2700 1.080 1.060 1.080 1.080 1.080 237,042 1.0799 1.89%
2018-06-28 0 0.265 0.265 0.275 0.265 0.270 102,000 27,420 0.2688 1.060 1.060 1.100 1.060 1.080 25,500 1.0753 1.92%
2018-06-27 0 0.260 0.250 0.275 0.260 0.275 240,000 65,100 0.2713 1.040 1.000 1.100 1.040 1.100 60,000 1.0850 -5.45%
2018-06-26 0 0.275 0.265 0.280 0.270 0.275 673,200 182,458 0.2710 1.100 1.060 1.120 1.080 1.100 168,300 1.0841 1.85%
2018-06-25 0 0.270 0.270 0.275 0.270 0.275 978,000 267,360 0.2734 1.080 1.080 1.100 1.080 1.100 244,500 1.0935 -3.57%
2018-06-22 0 0.280 0.265 0.280 0.270 0.280 1,398,000 383,550 0.2744 1.120 1.060 1.120 1.080 1.120 349,500 1.0974 3.70%
2018-06-21 0 0.270 0.265 0.275 0.265 0.280 1,860,336 502,614 0.2702 1.080 1.060 1.100 1.060 1.120 465,084 1.0807 -1.82%
2018-06-20 0 0.275 0.265 0.275 0.260 0.280 966,000 257,820 0.2669 1.100 1.060 1.100 1.040 1.120 241,500 1.0676 3.77%
2018-06-19 0 0.265 0.265 0.270 0.255 0.295 3,252,000 886,440 0.2726 1.060 1.060 1.080 1.020 1.180 813,000 1.0903 3.92%
2018-06-15 0 0.255 0.250 0.255 0.250 0.255 363,020 91,444 0.2519 1.020 1.000 1.020 1.000 1.020 90,755 1.0076 0.00%
2018-06-14 0 0.255 0.255 0.260 0.250 0.260 984,000 252,180 0.2563 1.020 1.020 1.040 1.000 1.040 246,000 1.0251 -1.92%
2018-06-13 0 0.260 0.260 0.265 0.260 0.265 648,432 170,490 0.2629 1.040 1.040 1.060 1.040 1.060 162,108 1.0517 -1.89%
2018-06-12 0 0.265 0.265 0.270 0.260 0.265 498,000 131,610 0.2643 1.060 1.060 1.080 1.040 1.060 124,500 1.0571 0.00%
2018-06-11 0 0.265 0.260 0.265 0.260 0.265 162,000 42,420 0.2619 1.060 1.040 1.060 1.040 1.060 40,500 1.0474 1.92%
2018-06-08 0 0.260 0.260 0.265 0.255 0.265 210,000 54,810 0.2610 1.040 1.040 1.060 1.020 1.060 52,500 1.0440 -1.89%
2018-06-07 0 0.265 0.260 0.265 0.255 0.270 984,600 258,117 0.2622 1.060 1.040 1.060 1.020 1.080 246,150 1.0486 6.00%
2018-06-06 0 0.250 0.250 0.255 0.250 0.255 72,060 18,164 0.2521 1.000 1.000 1.020 1.000 1.020 18,015 1.0083 -1.96%
2018-06-05 0 0.255 0.250 0.255 0.250 0.260 1,062,024 269,465 0.2537 1.020 1.000 1.020 1.000 1.040 265,506 1.0149 0.00%
2018-06-04 0 0.255 0.250 0.255 0.249 0.255 426,024 107,639 0.2527 1.020 1.000 1.020 0.996 1.020 106,506 1.0106 3.66%
2018-06-01 0 0.246 0.246 0.249 0.244 0.249 114,000 28,152 0.2469 0.984 0.984 0.996 0.976 0.996 28,500 0.9878 0.41%
2018-05-31 0 0.245 0.245 0.249 0.240 0.250 4,762,000 1,160,734 0.2437 0.980 0.980 0.996 0.960 1.000 1,190,500 0.9750 1.66%
2018-05-30 0 0.241 0.241 0.245 0.239 0.255 2,526,000 615,120 0.2435 0.964 0.964 0.980 0.956 1.020 631,500 0.9741 -5.49%
2018-05-29 0 0.255 0.255 0.260 0.250 0.280 1,662,960 423,980 0.2550 1.020 1.020 1.040 1.000 1.120 415,740 1.0198 -3.77%
2018-05-28 0 0.265 0.265 0.270 0.260 0.265 78,000 20,520 0.2631 1.060 1.060 1.080 1.040 1.060 19,500 1.0523 1.92%
2018-05-25 0 0.260 0.260 0.270 0.260 0.260 6,672 1,721 0.2579 1.040 1.040 1.080 1.040 1.040 1,668 1.0318 0.00%
2018-05-24 0 0.260 0.260 0.270 0.255 0.265 247,104 65,185 0.2638 1.040 1.040 1.080 1.020 1.060 61,776 1.0552 -1.89%
2018-05-23 0 0.265 0.265 0.270 0.265 0.270 378,080 101,989 0.2698 1.060 1.060 1.080 1.060 1.080 94,520 1.0790 -1.85%
2018-05-21 0 0.270 0.265 0.270 0.265 0.280 2,244,144 611,346 0.2724 1.080 1.060 1.080 1.060 1.120 561,036 1.0897 0.00%
2018-05-18 0 0.270 0.270 0.275 0.270 0.280 396,228 110,309 0.2784 1.080 1.080 1.100 1.080 1.120 99,057 1.1136 -3.57%
2018-05-17 0 0.280 0.280 0.285 0.280 0.280 1,010,400 282,885 0.2800 1.120 1.120 1.140 1.120 1.120 252,600 1.1199 0.00%
2018-05-16 0 0.280 0.280 0.285 0.275 0.285 276,000 77,280 0.2800 1.120 1.120 1.140 1.100 1.140 69,000 1.1200 0.00%
2018-05-15 0 0.280 0.280 0.285 0.270 0.290 247,284,000 69,233,040 0.2800 1.120 1.120 1.140 1.080 1.160 61,821,000 1.1199 3.70%
2018-05-14 0 0.270 0.265 0.270 0.270 0.270 1,716,480 463,440 0.2700 1.080 1.060 1.080 1.080 1.080 429,120 1.0800 -1.82%
2018-05-11 0 0.275 0.275 0.280 0.275 0.280 2,016,048 556,782 0.2762 1.100 1.100 1.120 1.100 1.120 504,012 1.1047 -1.79%
2018-05-10 0 0.280 0.275 0.285 0.270 0.280 2,586,648 713,472 0.2758 1.120 1.100 1.140 1.080 1.120 646,662 1.1033 1.82%
2018-05-09 0 0.275 0.275 0.280 0.270 0.275 2,910,036 791,259 0.2719 1.100 1.100 1.120 1.080 1.100 727,509 1.0876 0.00%
2018-05-08 0 0.275 0.265 0.285 0.270 0.285 1,752,144 493,537 0.2817 1.100 1.060 1.140 1.080 1.140 438,036 1.1267 -3.51%
2018-05-07 0 0.285 0.280 0.290 0.285 0.290 1,326,000 383,520 0.2892 1.140 1.120 1.160 1.140 1.160 331,500 1.1569 -1.72%
2018-05-04 0 0.290 0.285 0.295 0.280 0.295 1,932,004 556,591 0.2881 1.160 1.140 1.180 1.120 1.180 483,001 1.1524 3.57%
2018-05-03 0 0.280 0.280 0.295 0.280 0.295 1,152,000 329,580 0.2861 1.120 1.120 1.180 1.120 1.180 288,000 1.1444 -3.45%
2018-05-02 0 0.290 0.290 0.295 0.285 0.295 1,368,000 395,340 0.2890 1.160 1.160 1.180 1.140 1.180 342,000 1.1560 -3.33%
2018-04-30 0 0.300 0.295 0.305 0.280 0.300 4,092,000 1,197,780 0.2927 1.200 1.180 1.220 1.120 1.200 1,023,000 1.1709 0.00%
2018-04-27 0 0.300 0.300 0.310 0.300 0.305 540,000 163,440 0.3027 1.200 1.200 1.240 1.200 1.220 135,000 1.2107 1.69%
2018-04-26 0 0.295 0.295 0.300 0.290 0.305 2,052,012 616,323 0.3004 1.180 1.180 1.200 1.160 1.220 513,003 1.2014 -6.35%
2018-04-25 0 0.315 0.305 0.315 0.305 0.315 1,038,000 323,430 0.3116 1.260 1.220 1.260 1.220 1.260 259,500 1.2464 0.00%
2018-04-24 0 0.315 0.305 0.320 0.300 0.315 4,044,048 1,238,713 0.3063 1.260 1.220 1.280 1.200 1.260 1,011,012 1.2252 3.28%
2018-04-23 0 0.305 0.295 0.310 0.295 0.310 246,000 74,280 0.3020 1.220 1.180 1.240 1.180 1.240 61,500 1.2078 1.67%
2018-04-20 0 0.300 0.295 0.305 0.295 0.300 426,000 126,420 0.2968 1.200 1.180 1.220 1.180 1.200 106,500 1.1870 1.69%
2018-04-19 0 0.295 0.295 0.300 0.290 0.305 1,560,240 463,777 0.2972 1.180 1.180 1.200 1.160 1.220 390,060 1.1890 1.72%
2018-04-18 0 0.290 0.290 0.300 0.290 0.300 6,702,000 1,985,580 0.2963 1.160 1.160 1.200 1.160 1.200 1,675,500 1.1851 -3.33%
2018-04-17 0 0.300 0.300 0.305 0.300 0.310 720,000 219,420 0.3048 1.200 1.200 1.220 1.200 1.240 180,000 1.2190 -1.64%
2018-04-16 0 0.305 0.305 0.310 0.305 0.305 223,264 68,070 0.3049 1.220 1.220 1.240 1.220 1.220 55,816 1.2195 1.67%
2018-04-13 0 0.300 0.300 0.310 0.300 0.310 528,000 161,100 0.3051 1.200 1.200 1.240 1.200 1.240 132,000 1.2205 0.00%
2018-04-12 0 0.300 0.300 0.305 0.300 0.305 786,000 237,570 0.3023 1.200 1.200 1.220 1.200 1.220 196,500 1.2090 0.00%
2018-04-11 0 0.300 0.295 0.300 0.295 0.300 270,108 80,880 0.2994 1.200 1.180 1.200 1.180 1.200 67,527 1.1977 1.69%
2018-04-10 0 0.295 0.295 0.305 0.290 0.300 240,000 70,920 0.2955 1.180 1.180 1.220 1.160 1.200 60,000 1.1820 0.00%
2018-04-09 0 0.295 0.295 0.300 0.295 0.295 210,000 61,950 0.2950 1.180 1.180 1.200 1.180 1.180 52,500 1.1800 0.00%
2018-04-06 0 0.295 0.295 0.300 0.290 0.295 252,000 74,250 0.2946 1.180 1.180 1.200 1.160 1.180 63,000 1.1786 -1.67%
2018-04-04 0 0.300 0.300 0.310 0.300 0.320 510,000 156,870 0.3076 1.200 1.200 1.240 1.200 1.280 127,500 1.2304 -3.23%
2018-04-03 0 0.310 0.305 0.310 0.295 0.320 1,782,004 547,531 0.3073 1.240 1.220 1.240 1.180 1.280 445,501 1.2290 3.33%
2018-03-29 0 0.300 0.295 0.305 0.295 0.305 666,000 200,220 0.3006 1.200 1.180 1.220 1.180 1.220 166,500 1.2025 -3.23%
2018-03-28 0 0.310 0.305 0.310 0.305 0.330 1,830,696 575,095 0.3141 1.240 1.220 1.240 1.220 1.320 457,674 1.2566 -1.59%
2018-03-27 0 0.315 0.315 0.320 0.310 0.330 624,048 200,743 0.3217 1.260 1.260 1.280 1.240 1.320 156,012 1.2867 -3.08%
2018-03-26 0 0.325 0.325 0.330 0.285 0.330 290,352,000 87,141,570 0.3001 1.300 1.300 1.320 1.140 1.320 72,588,000 1.2005 8.33%
2018-03-23 0 0.300 0.290 0.300 0.280 0.300 1,860,000 541,140 0.2909 1.200 1.160 1.200 1.120 1.200 465,000 1.1637 0.00%
2018-03-22 0 0.300 0.295 0.300 0.295 0.305 1,428,180 426,949 0.2989 1.200 1.180 1.200 1.180 1.220 357,045 1.1958 0.00%
2018-03-21 0 0.300 0.295 0.300 0.295 0.300 2,970,144 888,730 0.2992 1.200 1.180 1.200 1.180 1.200 742,536 1.1969 0.00%
2018-03-20 0 0.300 0.300 0.310 0.300 0.305 372,000 112,710 0.3030 1.200 1.200 1.240 1.200 1.220 93,000 1.2119 -3.23%
2018-03-19 0 0.310 0.300 0.315 0.295 0.315 1,116,000 340,140 0.3048 1.240 1.200 1.260 1.180 1.260 279,000 1.2191 0.00%
2018-03-16 0 0.310 0.285 0.290 0.295 0.315 1,494,803 454,458 0.3040 1.240 1.140 1.160 1.180 1.260 373,701 1.2161 1.64%
2018-03-15 0 0.305 0.305 0.310 0.305 0.315 1,470,000 454,290 0.3090 1.220 1.220 1.240 1.220 1.260 367,500 1.2362 -1.61%
2018-03-14 0 0.310 0.305 0.315 0.305 0.335 2,406,000 755,640 0.3141 1.240 1.220 1.260 1.220 1.340 601,500 1.2563 1.64%
2018-03-13 0 0.305 0.305 0.315 0.305 0.315 666,000 207,030 0.3109 1.220 1.220 1.260 1.220 1.260 166,500 1.2434 -3.17%
2018-03-12 0 0.315 0.315 0.320 0.315 0.315 78,612 24,752 0.3149 1.260 1.260 1.280 1.260 1.260 19,653 1.2595 0.00%
2018-03-09 0 0.315 0.315 0.320 0.310 0.325 1,914,000 615,330 0.3215 1.260 1.260 1.280 1.240 1.300 478,500 1.2860 -1.56%
2018-03-08 0 0.320 0.315 0.320 0.310 0.340 1,308,000 417,990 0.3196 1.280 1.260 1.280 1.240 1.360 327,000 1.2783 -4.48%
2018-03-07 0 0.335 0.325 0.335 0.320 0.340 612,000 201,690 0.3296 1.340 1.300 1.340 1.280 1.360 153,000 1.3182 3.08%
2018-03-06 0 0.325 0.320 0.325 0.315 0.340 948,000 305,340 0.3221 1.300 1.280 1.300 1.260 1.360 237,000 1.2884 -1.52%
2018-03-05 0 0.330 0.320 0.330 0.315 0.340 696,144 225,222 0.3235 1.320 1.280 1.320 1.260 1.360 174,036 1.2941 0.00%
2018-03-02 0 0.330 0.325 0.330 0.320 0.340 684,000 222,690 0.3256 1.320 1.300 1.320 1.280 1.360 171,000 1.3023 -2.94%
2018-03-01 0 0.340 0.330 0.340 0.335 0.350 4,992,024 1,693,657 0.3393 1.360 1.320 1.360 1.340 1.400 1,248,006 1.3571 4.62%
2018-02-28 0 0.325 0.320 0.325 0.310 0.345 1,818,720 589,959 0.3244 1.300 1.280 1.300 1.240 1.380 454,680 1.2975 4.84%
2018-02-27 0 0.310 0.305 0.310 0.310 0.310 90,000 27,900 0.3100 1.240 1.220 1.240 1.240 1.240 22,500 1.2400 0.00%
2018-02-26 0 0.310 0.305 0.315 0.305 0.320 372,000 117,300 0.3153 1.240 1.220 1.260 1.220 1.280 93,000 1.2613 -3.12%
2018-02-23 0 0.320 0.315 0.325 0.305 0.320 1,428,000 450,750 0.3157 1.280 1.260 1.300 1.220 1.280 357,000 1.2626 -3.03%
2018-02-22 0 0.330 0.320 0.330 0.315 0.335 2,052,000 659,280 0.3213 1.320 1.280 1.320 1.260 1.340 513,000 1.2851 3.13%
2018-02-21 0 0.320 0.315 0.320 0.305 0.320 2,093,160 647,013 0.3091 1.280 1.260 1.280 1.220 1.280 523,290 1.2364 6.67%
2018-02-20 0 0.300 0.295 0.300 0.300 0.310 774,000 237,060 0.3063 1.200 1.180 1.200 1.200 1.240 193,500 1.2251 -1.64%
2018-02-15 0 0.305 0.295 0.305 0.295 0.305 178,000 53,630 0.3013 1.220 1.180 1.220 1.180 1.220 44,500 1.2052 1.67%
2018-02-14 0 0.300 0.295 0.305 0.290 0.305 822,000 245,730 0.2989 1.200 1.180 1.220 1.160 1.220 205,500 1.1958 3.45%
2018-02-13 0 0.290 0.285 0.290 0.285 0.300 774,004 226,471 0.2926 1.160 1.140 1.160 1.140 1.200 193,501 1.1704 -1.69%
2018-02-12 0 0.295 0.295 0.300 0.295 0.300 4,662,000 1,398,390 0.3000 1.180 1.180 1.200 1.180 1.200 1,165,500 1.1998 -1.67%
2018-02-09 0 0.300 0.300 0.305 0.295 0.325 3,780,004 1,153,471 0.3052 1.200 1.200 1.220 1.180 1.300 945,001 1.2206 -10.45%
2018-02-08 0 0.335 0.330 0.335 0.315 0.340 102,366,000 33,283,770 0.3251 1.340 1.320 1.340 1.260 1.360 25,591,500 1.3006 3.08%
2018-02-07 0 0.325 0.320 0.325 0.315 0.330 2,748,000 886,980 0.3228 1.300 1.280 1.300 1.260 1.320 687,000 1.2911 1.56%
2018-02-06 0 0.320 0.320 0.325 0.320 0.335 1,962,036 640,510 0.3265 1.280 1.280 1.300 1.280 1.340 490,509 1.3058 -3.03%
2018-02-05 0 0.330 0.330 0.340 0.315 0.345 894,048 296,324 0.3314 1.320 1.320 1.360 1.260 1.380 223,512 1.3258 0.00%
2018-02-02 0 0.330 0.325 0.330 0.330 0.330 84,384 27,839 0.3299 1.320 1.300 1.320 1.320 1.320 21,096 1.3196 1.54%
2018-02-01 0 0.325 0.320 0.335 0.320 0.335 534,192 175,379 0.3283 1.300 1.280 1.340 1.280 1.340 133,548 1.3132 0.00%
2018-01-31 0 0.325 0.325 0.335 0.320 0.340 2,298,000 751,170 0.3269 1.300 1.300 1.340 1.280 1.360 574,500 1.3075 0.00%
2018-01-30 0 0.325 0.325 0.330 0.325 0.335 1,122,000 368,550 0.3285 1.300 1.300 1.320 1.300 1.340 280,500 1.3139 -2.99%
2018-01-29 0 0.335 0.335 0.340 0.335 0.345 145,440 48,844 0.3358 1.340 1.340 1.360 1.340 1.380 36,360 1.3433 -1.47%
2018-01-26 0 0.340 0.340 0.345 0.330 0.345 2,268,096 772,560 0.3406 1.360 1.360 1.380 1.320 1.380 567,024 1.3625 4.62%
2018-01-25 0 0.325 0.325 0.340 0.320 0.340 366,264 119,872 0.3273 1.300 1.300 1.360 1.280 1.360 91,566 1.3091 -4.41%
2018-01-24 0 0.340 0.325 0.340 0.335 0.345 792,208 270,244 0.3411 1.360 1.300 1.360 1.340 1.380 198,052 1.3645 -1.45%
2018-01-23 0 0.345 0.335 0.345 0.335 0.345 6,384,000 2,176,440 0.3409 1.380 1.340 1.380 1.340 1.380 1,596,000 1.3637 1.47%
2018-01-22 0 0.340 0.335 0.340 0.315 0.340 3,120,004 1,036,921 0.3323 1.360 1.340 1.360 1.260 1.360 780,001 1.3294 6.25%
2018-01-19 0 0.320 0.310 0.325 0.315 0.340 768,588 248,338 0.3231 1.280 1.240 1.300 1.260 1.360 192,147 1.2924 -4.48%
2018-01-18 0 0.335 0.330 0.335 0.330 0.340 137,328 45,453 0.3310 1.340 1.320 1.340 1.320 1.360 34,332 1.3239 -1.47%
2018-01-17 0 0.340 0.330 0.345 0.340 0.340 30,544 10,368 0.3394 1.360 1.320 1.380 1.360 1.360 7,636 1.3578 1.49%
2018-01-16 0 0.335 0.330 0.335 0.335 0.345 989,928 335,468 0.3389 1.340 1.320 1.340 1.340 1.380 247,482 1.3555 0.00%
2018-01-15 0 0.335 0.335 0.345 0.335 0.345 378,000 128,550 0.3401 1.340 1.340 1.380 1.340 1.380 94,500 1.3603 1.52%
2018-01-12 0 0.330 0.330 0.340 0.330 0.355 1,824,000 637,800 0.3497 1.320 1.320 1.360 1.320 1.420 456,000 1.3987 -4.35%
2018-01-11 0 0.345 0.335 0.345 0.340 0.350 198,024 68,107 0.3439 1.380 1.340 1.380 1.360 1.400 49,506 1.3757 -1.43%
2018-01-10 0 0.350 0.345 0.350 0.345 0.355 1,950,000 682,170 0.3498 1.400 1.380 1.400 1.380 1.420 487,500 1.3993 1.45%
2018-01-09 0 0.345 0.340 0.350 0.330 0.350 4,209,600 1,456,968 0.3461 1.380 1.360 1.400 1.320 1.400 1,052,400 1.3844 4.55%
2018-01-08 0 0.330 0.325 0.330 0.325 0.335 518,100 170,841 0.3297 1.320 1.300 1.320 1.300 1.340 129,525 1.3190 1.54%
2018-01-05 0 0.325 0.325 0.335 0.325 0.345 432,240 143,113 0.3311 1.300 1.300 1.340 1.300 1.380 108,060 1.3244 -2.99%
2018-01-04 0 0.335 0.330 0.335 0.330 0.355 2,196,008 750,962 0.3420 1.340 1.320 1.340 1.320 1.420 549,002 1.3679 -4.29%
2018-01-03 0 0.350 0.340 0.350 0.340 0.355 870,116 304,987 0.3505 1.400 1.360 1.400 1.360 1.420 217,529 1.4021 0.00%
2018-01-02 0 0.350 0.345 0.350 0.335 0.355 2,310,000 804,900 0.3484 1.400 1.380 1.400 1.340 1.420 577,500 1.3938 4.48%
2017-12-29 0 0.335 0.335 0.340 0.325 0.350 1,044,000 353,820 0.3389 1.340 1.340 1.360 1.300 1.400 261,000 1.3556 3.08%
2017-12-28 0 0.325 0.320 0.330 0.320 0.330 126,000 40,920 0.3248 1.300 1.280 1.320 1.280 1.320 31,500 1.2990 -1.52%
2017-12-27 0 0.330 0.325 0.330 0.325 0.330 210,000 68,280 0.3251 1.320 1.300 1.320 1.300 1.320 52,500 1.3006 -1.49%
2017-12-22 0 0.335 0.330 0.335 0.310 0.340 1,782,100 585,360 0.3285 1.340 1.320 1.340 1.240 1.360 445,525 1.3139 3.08%
2017-12-21 0 0.325 0.310 0.325 0.310 0.325 798,120 250,984 0.3145 1.300 1.240 1.300 1.240 1.300 199,530 1.2579 1.56%
2017-12-20 0 0.320 0.310 0.320 0.305 0.320 3,202,000 1,000,340 0.3124 1.280 1.240 1.280 1.220 1.280 800,500 1.2496 -1.54%
2017-12-19 0 0.325 0.320 0.325 0.310 0.325 770,012 242,033 0.3143 1.300 1.280 1.300 1.240 1.300 192,503 1.2573 3.17%
2017-12-18 0 0.315 0.310 0.315 0.310 0.325 348,000 110,640 0.3179 1.260 1.240 1.260 1.240 1.300 87,000 1.2717 -1.56%
2017-12-15 0 0.320 0.320 0.325 0.315 0.330 256,804 82,141 0.3199 1.280 1.280 1.300 1.260 1.320 64,201 1.2794 -4.48%
2017-12-14 0 0.335 0.320 0.335 0.310 0.335 1,230,000 389,100 0.3163 1.340 1.280 1.340 1.240 1.340 307,500 1.2654 4.69%
2017-12-13 0 0.320 0.315 0.320 0.315 0.330 4,296,016 1,390,444 0.3237 1.280 1.260 1.280 1.260 1.320 1,074,004 1.2946 -1.54%
2017-12-12 0 0.325 0.325 0.335 0.320 0.340 864,048 281,804 0.3261 1.300 1.300 1.340 1.280 1.360 216,012 1.3046 0.00%
2017-12-11 0 0.325 0.325 0.330 0.315 0.330 2,148,144 694,273 0.3232 1.300 1.300 1.320 1.260 1.320 537,036 1.2928 -2.99%
2017-12-08 0 0.335 0.330 0.335 0.325 0.335 726,000 239,520 0.3299 1.340 1.320 1.340 1.300 1.340 181,500 1.3197 0.00%
2017-12-07 0 0.335 0.330 0.340 0.325 0.340 492,000 163,230 0.3318 1.340 1.320 1.360 1.300 1.360 123,000 1.3271 1.52%
2017-12-06 0 0.330 0.330 0.335 0.325 0.345 1,209,240 403,081 0.3333 1.320 1.320 1.340 1.300 1.380 302,310 1.3333 -2.94%
2017-12-05 0 0.340 0.340 0.350 0.315 0.340 1,746,000 586,830 0.3361 1.360 1.360 1.400 1.260 1.360 436,500 1.3444 0.00%
2017-12-04 0 0.340 0.340 0.350 0.340 0.350 240,720 81,890 0.3402 1.360 1.360 1.400 1.360 1.400 60,180 1.3608 0.00%
2017-12-01 0 0.340 0.340 0.345 0.320 0.340 2,730,000 893,070 0.3271 1.360 1.360 1.380 1.280 1.360 682,500 1.3085 1.49%
2017-11-30 0 0.335 0.335 0.345 0.335 0.335 66,000 22,110 0.3350 1.340 1.340 1.380 1.340 1.340 16,500 1.3400 0.00%
2017-11-29 0 0.335 0.335 0.340 0.330 0.350 2,082,412 710,859 0.3414 1.340 1.340 1.360 1.320 1.400 520,603 1.3655 -2.90%
2017-11-28 0 0.345 0.345 0.355 0.315 0.355 867,996 297,248 0.3425 1.380 1.380 1.420 1.260 1.420 216,999 1.3698 -2.82%
2017-11-27 0 0.355 0.355 0.360 0.345 0.365 4,884,768 1,745,239 0.3573 1.420 1.420 1.440 1.380 1.460 1,221,192 1.4291 -2.74%
2017-11-24 0 0.365 0.360 0.390 0.365 0.375 2,154,000 801,180 0.3719 1.460 1.440 1.560 1.460 1.500 538,500 1.4878 0.00%
2017-11-23 0 0.365 0.365 0.375 0.365 0.375 1,308,024 488,528 0.3735 1.460 1.460 1.500 1.460 1.500 327,006 1.4939 -2.67%
2017-11-22 0 0.375 0.375 0.380 0.370 0.375 630,480 234,590 0.3721 1.500 1.500 1.520 1.480 1.500 157,620 1.4883 0.00%
2017-11-21 0 0.375 0.375 0.390 0.365 0.390 1,302,004 489,241 0.3758 1.500 1.500 1.560 1.460 1.560 325,501 1.5030 -1.32%
2017-11-20 0 0.380 0.380 0.390 0.375 0.405 666,000 255,870 0.3842 1.520 1.520 1.560 1.500 1.620 166,500 1.5368 -6.17%
2017-11-17 0 0.405 0.405 0.420 0.390 0.410 1,002,000 404,610 0.4038 1.620 1.620 1.680 1.560 1.640 250,500 1.6152 -3.57%
2017-11-16 0 0.420 0.415 0.420 0.405 0.425 1,791,972 754,149 0.4208 1.680 1.660 1.680 1.620 1.700 447,993 1.6834 -2.33%
2017-11-15 0 0.430 0.430 0.435 0.385 0.430 2,292,000 938,400 0.4094 1.720 1.720 1.740 1.540 1.720 573,000 1.6377 11.69%
2017-11-14 0 0.385 0.385 0.390 0.380 0.390 462,480 178,525 0.3860 1.540 1.540 1.560 1.520 1.560 115,620 1.5441 -2.53%
2017-11-13 0 0.395 0.395 0.400 0.375 0.395 1,674,072 643,585 0.3844 1.580 1.580 1.600 1.500 1.580 418,518 1.5378 1.28%
2017-11-10 0 0.390 0.390 0.395 0.380 0.400 2,017,092 783,663 0.3885 1.560 1.560 1.580 1.520 1.600 504,273 1.5540 -2.50%
2017-11-09 0 0.400 0.400 0.405 0.395 0.415 1,792,068 732,525 0.4088 1.600 1.600 1.620 1.580 1.660 448,017 1.6350 -2.44%
2017-11-08 0 0.410 0.400 0.410 0.380 0.410 2,970,000 1,198,110 0.4034 1.640 1.600 1.640 1.520 1.640 742,500 1.6136 3.80%
2017-11-07 0 0.395 0.395 0.400 0.390 0.415 1,938,996 781,663 0.4031 1.580 1.580 1.600 1.560 1.660 484,749 1.6125 1.28%
2017-11-06 0 0.390 0.390 0.400 0.370 0.405 2,338,000 911,880 0.3900 1.560 1.560 1.600 1.480 1.620 584,500 1.5601 5.41%
2017-11-03 0 0.370 0.370 0.375 0.365 0.405 3,156,984 1,212,614 0.3841 1.480 1.480 1.500 1.460 1.620 789,246 1.5364 -7.50%
2017-11-02 0 0.400 0.400 0.405 0.400 0.415 967,976 390,110 0.4030 1.600 1.600 1.620 1.600 1.660 241,994 1.6121 -4.76%
2017-11-01 0 0.420 0.410 0.425 0.410 0.420 6,445,920 2,702,728 0.4193 1.680 1.640 1.700 1.640 1.680 1,611,480 1.6772 0.00%
2017-10-31 0 0.420 0.405 0.420 0.390 0.420 3,444,024 1,400,108 0.4065 1.680 1.620 1.680 1.560 1.680 861,006 1.6261 6.33%
2017-10-30 0 0.395 0.395 0.400 0.395 0.420 2,994,940 1,206,061 0.4027 1.580 1.580 1.600 1.580 1.680 748,735 1.6108 -5.95%
2017-10-27 0 0.420 0.415 0.425 0.420 0.430 2,268,048 966,049 0.4259 1.680 1.660 1.700 1.680 1.720 567,012 1.7038 -1.18%
2017-10-26 0 0.425 0.415 0.425 0.415 0.425 1,080,432 453,798 0.4200 1.700 1.660 1.700 1.660 1.700 270,108 1.6801 -1.16%
2017-10-25 0 0.430 0.425 0.430 0.405 0.440 8,964,580 3,781,701 0.4218 1.720 1.700 1.720 1.620 1.760 2,241,145 1.6874 0.00%
2017-10-24 0 0.430 0.425 0.435 0.430 0.450 1,206,000 526,920 0.4369 1.720 1.700 1.740 1.720 1.800 301,500 1.7477 -2.27%
2017-10-23 0 0.440 0.435 0.445 0.435 0.480 14,916,100 6,746,592 0.4523 1.760 1.740 1.780 1.740 1.920 3,729,025 1.8092 -8.33%
2017-10-20 0 0.480 0.470 0.480 0.475 0.510 38,652,004 18,935,011 0.4899 1.920 1.880 1.920 1.900 2.040 9,663,001 1.9595 0.00%
2017-10-19 0 0.480 0.470 0.480 0.465 0.495 45,114,144 21,611,524 0.4790 1.920 1.880 1.920 1.860 1.980 11,278,536 1.9162 1.05%
2017-10-18 0 0.475 0.475 0.480 0.425 0.485 65,561,736 30,432,185 0.4642 1.900 1.900 1.920 1.700 1.940 16,390,434 1.8567 2.15%
2017-10-17 0 0.465 0.460 0.465 0.455 0.520 91,634,052 45,265,484 0.4940 1.860 1.840 1.860 1.820 2.080 22,908,513 1.9759 -5.10%
2017-10-16 0 0.490 0.480 0.490 0.475 0.490 30,453,472 14,745,746 0.4842 1.960 1.920 1.960 1.900 1.960 7,613,368 1.9368 4.26%
2017-10-13 0 0.470 0.465 0.470 0.450 0.475 17,004,084 7,911,157 0.4653 1.880 1.860 1.880 1.800 1.900 4,251,021 1.8610 3.30%
2017-10-12 0 0.455 0.455 0.460 0.430 0.500 68,808,528 32,564,195 0.4733 1.820 1.820 1.840 1.720 2.000 17,202,132 1.8930 8.33%
2017-10-11 0 0.420 0.415 0.420 0.400 0.425 7,428,024 3,094,268 0.4166 1.680 1.660 1.680 1.600 1.700 1,857,006 1.6663 5.00%
2017-10-10 0 0.400 0.390 0.400 0.390 0.400 1,734,324 681,899 0.3932 1.600 1.560 1.600 1.560 1.600 433,581 1.5727 3.90%
2017-10-09 0 0.385 0.385 0.390 0.375 0.425 3,714,056 1,472,062 0.3963 1.540 1.540 1.560 1.500 1.700 928,514 1.5854 -9.41%
2017-10-06 0 0.425 0.420 0.425 0.405 0.435 10,018,800 4,262,574 0.4255 1.700 1.680 1.700 1.620 1.740 2,504,700 1.7018 4.94%
2017-10-04 0 0.405 0.400 0.405 0.380 0.405 6,246,000 2,467,530 0.3951 1.620 1.600 1.620 1.520 1.620 1,561,500 1.5802 6.58%
2017-10-03 0 0.380 0.380 0.390 0.350 0.410 11,184,000 4,251,180 0.3801 1.520 1.520 1.560 1.400 1.640 2,796,000 1.5205 2.70%
2017-09-29 0 0.370 0.360 0.370 0.355 0.370 4,195,012 1,532,174 0.3652 1.480 1.440 1.480 1.420 1.480 1,048,753 1.4609 2.78%
2017-09-28 0 0.360 0.350 0.360 0.345 0.360 1,422,048 504,016 0.3544 1.440 1.400 1.440 1.380 1.440 355,512 1.4177 -1.37%
2017-09-27 0 0.365 0.360 0.365 0.360 0.375 2,370,000 868,920 0.3666 1.460 1.440 1.460 1.440 1.500 592,500 1.4665 -1.35%
2017-09-26 0 0.370 0.365 0.370 0.365 0.370 852,004 313,951 0.3685 1.480 1.460 1.480 1.460 1.480 213,001 1.4739 0.00%
2017-09-25 0 0.370 0.360 0.370 0.360 0.375 3,516,000 1,292,490 0.3676 1.480 1.440 1.480 1.440 1.500 879,000 1.4704 -1.33%
2017-09-22 0 0.375 0.355 0.375 0.350 0.375 4,722,016 1,695,935 0.3592 1.500 1.420 1.500 1.400 1.500 1,180,504 1.4366 0.00%
2017-09-21 0 0.375 0.365 0.375 0.360 0.375 6,042,416 2,235,357 0.3699 1.500 1.460 1.500 1.440 1.500 1,510,604 1.4798 1.35%
2017-09-20 0 0.370 0.365 0.375 0.320 0.380 26,793,276 9,693,749 0.3618 1.480 1.460 1.500 1.280 1.520 6,698,319 1.4472 13.85%
2017-09-19 0 0.325 0.320 0.325 0.315 0.330 1,686,048 544,094 0.3227 1.300 1.280 1.300 1.260 1.320 421,512 1.2908 1.56%
2017-09-18 0 0.320 0.315 0.320 0.320 0.330 2,412,000 777,450 0.3223 1.280 1.260 1.280 1.280 1.320 603,000 1.2893 -1.54%
2017-09-15 0 0.325 0.325 0.330 0.325 0.335 210,000 69,120 0.3291 1.300 1.300 1.320 1.300 1.340 52,500 1.3166 0.00%
2017-09-14 0 0.325 0.320 0.330 0.320 0.330 450,000 145,560 0.3235 1.300 1.280 1.320 1.280 1.320 112,500 1.2939 1.56%
2017-09-13 0 0.320 0.320 0.330 0.315 0.335 306,072 100,312 0.3277 1.280 1.280 1.320 1.260 1.340 76,518 1.3110 -3.03%
2017-09-12 0 0.330 0.325 0.330 0.325 0.330 222,000 72,930 0.3285 1.320 1.300 1.320 1.300 1.320 55,500 1.3141 0.00%
2017-09-11 0 0.330 0.330 0.335 0.315 0.335 318,840 105,312 0.3303 1.320 1.320 1.340 1.260 1.340 79,710 1.3212 4.76%
2017-09-08 0 0.315 0.315 0.330 0.310 0.320 282,000 89,040 0.3157 1.260 1.260 1.320 1.240 1.280 70,500 1.2630 -3.08%
2017-09-07 0 0.325 0.325 0.330 0.325 0.335 552,000 182,790 0.3311 1.300 1.300 1.320 1.300 1.340 138,000 1.3246 -2.99%
2017-09-06 0 0.335 0.335 0.345 0.330 0.360 409,576 138,158 0.3373 1.340 1.340 1.380 1.320 1.440 102,394 1.3493 -5.63%
2017-09-05 0 0.355 0.350 0.360 0.340 0.360 3,660,000 1,289,430 0.3523 1.420 1.400 1.440 1.360 1.440 915,000 1.4092 1.43%
2017-09-04 0 0.350 0.350 0.355 0.320 0.360 6,642,000 2,278,680 0.3431 1.400 1.400 1.420 1.280 1.440 1,660,500 1.3723 6.06%
2017-09-01 0 0.330 0.320 0.330 0.300 0.330 4,518,720 1,439,935 0.3187 1.320 1.280 1.320 1.200 1.320 1,129,680 1.2746 8.20%
2017-08-31 0 0.305 0.305 0.310 0.305 0.310 114,024 34,806 0.3053 1.220 1.220 1.240 1.220 1.240 28,506 1.2210 -1.61%
2017-08-30 0 0.310 0.300 0.310 0.295 0.310 606,048 184,873 0.3050 1.240 1.200 1.240 1.180 1.240 151,512 1.2202 1.64%
2017-08-29 0 0.305 0.300 0.305 0.305 0.305 234,088 71,395 0.3050 1.220 1.200 1.220 1.220 1.220 58,522 1.2200 0.00%
2017-08-28 0 0.305 0.300 0.305 0.295 0.305 108,000 32,550 0.3014 1.220 1.200 1.220 1.180 1.220 27,000 1.2056 0.00%
2017-08-25 0 0.305 0.295 0.305 0.305 0.310 126,112 38,490 0.3052 1.220 1.180 1.220 1.220 1.240 31,528 1.2208 3.39%
2017-08-24 0 0.295 0.295 0.300 0.295 0.305 802,159 240,903 0.3003 1.180 1.180 1.200 1.180 1.220 200,540 1.2013 -4.84%
2017-08-22 0 0.310 0.310 0.315 0.305 0.310 318,000 98,370 0.3093 1.240 1.240 1.260 1.220 1.240 79,500 1.2374 -1.59%
2017-08-21 0 0.315 0.315 0.320 0.300 0.320 1,356,012 421,413 0.3108 1.260 1.260 1.280 1.200 1.280 339,003 1.2431 1.61%
2017-08-18 0 0.310 0.300 0.310 0.300 0.310 810,576 244,871 0.3021 1.240 1.200 1.240 1.200 1.240 202,644 1.2084 1.64%
2017-08-17 0 0.305 0.295 0.305 0.295 0.305 757,696 225,354 0.2974 1.220 1.180 1.220 1.180 1.220 189,424 1.1897 -1.61%
2017-08-16 0 0.310 0.290 0.310 0.290 0.310 696,000 209,280 0.3007 1.240 1.160 1.240 1.160 1.240 174,000 1.2028 1.64%
2017-08-15 0 0.305 0.285 0.305 0.275 0.305 1,344,144 391,448 0.2912 1.220 1.140 1.220 1.100 1.220 336,036 1.1649 8.93%
2017-08-14 0 0.280 0.280 0.290 0.280 0.295 600,000 173,610 0.2894 1.120 1.120 1.160 1.120 1.180 150,000 1.1574 -5.08%
2017-08-11 0 0.295 0.280 0.295 0.275 0.295 2,250,004 641,551 0.2851 1.180 1.120 1.180 1.100 1.180 562,501 1.1405 -1.67%
2017-08-10 0 0.300 0.295 0.300 0.295 0.300 2,226,096 659,186 0.2961 1.200 1.180 1.200 1.180 1.200 556,524 1.1845 -1.64%
2017-08-09 0 0.305 0.295 0.305 0.295 0.310 786,096 239,697 0.3049 1.220 1.180 1.220 1.180 1.240 196,524 1.2197 -1.61%
2017-08-08 0 0.310 0.305 0.310 0.285 0.310 1,308,432 386,820 0.2956 1.240 1.220 1.240 1.140 1.240 327,108 1.1825 1.64%
2017-08-07 0 0.305 0.300 0.310 0.300 0.310 414,144 125,861 0.3039 1.220 1.200 1.240 1.200 1.240 103,536 1.2156 -1.61%
2017-08-04 0 0.310 0.305 0.310 0.305 0.315 774,000 238,530 0.3082 1.240 1.220 1.240 1.220 1.260 193,500 1.2327 1.64%
2017-08-03 0 0.305 0.305 0.310 0.305 0.310 672,568 207,070 0.3079 1.220 1.220 1.240 1.220 1.240 168,142 1.2315 -1.61%
2017-08-02 0 0.310 0.305 0.310 0.300 0.315 1,392,324 426,030 0.3060 1.240 1.220 1.240 1.200 1.260 348,081 1.2239 3.33%
2017-08-01 0 0.300 0.300 0.305 0.300 0.310 798,576 240,160 0.3007 1.200 1.200 1.220 1.200 1.240 199,644 1.2029 -3.23%
2017-07-31 0 0.310 0.305 0.310 0.295 0.310 1,584,436 479,730 0.3028 1.240 1.220 1.240 1.180 1.240 396,109 1.2111 0.00%
2017-07-28 0 0.310 0.305 0.310 0.305 0.315 996,000 308,070 0.3093 1.240 1.220 1.240 1.220 1.260 249,000 1.2372 -1.59%
2017-07-27 0 0.315 0.310 0.315 0.310 0.325 456,000 144,390 0.3166 1.260 1.240 1.260 1.240 1.300 114,000 1.2666 -3.08%
2017-07-26 0 0.325 0.320 0.325 0.320 0.325 144,000 46,140 0.3204 1.300 1.280 1.300 1.280 1.300 36,000 1.2817 1.56%
2017-07-25 0 0.320 0.315 0.320 0.310 0.320 666,916 209,520 0.3142 1.280 1.260 1.280 1.240 1.280 166,729 1.2567 0.00%
2017-07-24 0 0.320 0.315 0.320 0.315 0.330 864,004 274,891 0.3182 1.280 1.260 1.280 1.260 1.320 216,001 1.2726 3.23%
2017-07-21 0 0.310 0.310 0.315 0.310 0.315 852,144 266,081 0.3122 1.240 1.240 1.260 1.240 1.260 213,036 1.2490 -1.59%
2017-07-20 0 0.315 0.315 0.320 0.310 0.325 1,170,096 367,678 0.3142 1.260 1.260 1.280 1.240 1.300 292,524 1.2569 1.61%
2017-07-19 0 0.310 0.305 0.315 0.305 0.315 1,224,004 378,151 0.3089 1.240 1.220 1.260 1.220 1.260 306,001 1.2358 0.00%
2017-07-18 0 0.310 0.310 0.315 0.305 0.315 2,022,028 619,868 0.3066 1.240 1.240 1.260 1.220 1.260 505,507 1.2262 0.00%
2017-07-17 0 0.310 0.315 0.325 0.310 0.325 1,356,172 440,002 0.3244 1.240 1.260 1.300 1.240 1.300 339,043 1.2978 -6.06%
2017-07-14 0 0.330 0.330 0.335 0.325 0.330 618,012 203,493 0.3293 1.320 1.320 1.340 1.300 1.320 154,503 1.3171 0.00%
2017-07-13 0 0.330 0.325 0.330 0.325 0.335 1,182,000 389,940 0.3299 1.320 1.300 1.320 1.300 1.340 295,500 1.3196 -1.49%
2017-07-12 0 0.335 0.330 0.335 0.330 0.335 758,452 251,080 0.3310 1.340 1.320 1.340 1.320 1.340 189,613 1.3242 -1.47%
2017-07-11 0 0.340 0.340 0.345 0.325 0.345 1,080,000 363,420 0.3365 1.360 1.360 1.380 1.300 1.380 270,000 1.3460 3.03%
2017-07-10 0 0.330 0.330 0.335 0.325 0.335 684,000 225,300 0.3294 1.320 1.320 1.340 1.300 1.340 171,000 1.3175 0.00%
2017-07-07 0 0.330 0.325 0.330 0.325 0.330 324,000 106,290 0.3281 1.320 1.300 1.320 1.300 1.320 81,000 1.3122 0.00%
2017-07-06 0 0.330 0.330 0.335 0.330 0.335 1,446,108 477,453 0.3302 1.320 1.320 1.340 1.320 1.340 361,527 1.3207 0.00%
2017-07-05 0 0.330 0.330 0.335 0.330 0.335 1,938,000 643,200 0.3319 1.320 1.320 1.340 1.320 1.340 484,500 1.3276 -1.49%
2017-07-04 0 0.335 0.335 0.340 0.330 0.340 1,261,200 424,782 0.3368 1.340 1.340 1.360 1.320 1.360 315,300 1.3472 0.00%
2017-07-03 0 0.335 0.335 0.340 0.335 0.360 3,013,836 1,031,574 0.3423 1.340 1.340 1.360 1.340 1.440 753,459 1.3691 1.52%
2017-06-30 0 0.330 0.330 0.335 0.330 0.340 1,260,000 419,790 0.3332 1.320 1.320 1.340 1.320 1.360 315,000 1.3327 -5.71%
2017-06-29 0 0.350 0.335 0.350 0.330 0.350 2,274,000 759,000 0.3338 1.400 1.340 1.400 1.320 1.400 568,500 1.3351 4.48%
2017-06-28 0 0.335 0.335 0.345 0.330 0.345 1,674,100 563,911 0.3368 1.340 1.340 1.380 1.320 1.380 418,525 1.3474 -1.47%
2017-06-27 0 0.340 0.340 0.350 0.335 0.355 5,328,000 1,812,870 0.3403 1.360 1.360 1.400 1.340 1.420 1,332,000 1.3610 -1.45%
2017-06-26 0 0.345 0.345 0.350 0.345 0.355 1,290,004 451,621 0.3501 1.380 1.380 1.400 1.380 1.420 322,501 1.4004 -2.82%
2017-06-23 0 0.355 0.355 0.360 0.355 0.360 702,000 249,960 0.3561 1.420 1.420 1.440 1.420 1.440 175,500 1.4243 0.00%
2017-06-22 0 0.355 0.355 0.360 0.355 0.380 1,469,184 540,781 0.3681 1.420 1.420 1.440 1.420 1.520 367,296 1.4723 -4.05%
2017-06-21 0 0.370 0.370 0.375 0.360 0.385 4,788,340 1,790,879 0.3740 1.480 1.480 1.500 1.440 1.540 1,197,085 1.4960 0.00%
2017-06-20 0 0.370 0.365 0.375 0.340 0.375 2,814,192 1,010,555 0.3591 1.480 1.460 1.500 1.360 1.500 703,548 1.4364 4.23%
2017-06-19 0 0.355 0.350 0.355 0.340 0.355 468,768 162,006 0.3456 1.420 1.400 1.420 1.360 1.420 117,192 1.3824 4.41%
2017-06-16 0 0.340 0.340 0.355 0.340 0.350 478,511 163,533 0.3418 1.360 1.360 1.420 1.360 1.400 119,628 1.3670 0.00%
2017-06-15 0 0.340 0.340 0.360 0.340 0.350 630,048 217,215 0.3448 1.360 1.360 1.440 1.360 1.400 157,512 1.3790 -2.86%
2017-06-14 0 0.350 0.350 0.355 0.350 0.360 366,052 129,377 0.3534 1.400 1.400 1.420 1.400 1.440 91,513 1.4138 -2.78%
2017-06-13 0 0.360 0.355 0.365 0.350 0.370 1,560,000 551,790 0.3537 1.440 1.420 1.460 1.400 1.480 390,000 1.4148 0.00%
2017-06-12 0 0.360 0.360 0.365 0.360 0.385 3,282,000 1,230,930 0.3751 1.440 1.440 1.460 1.440 1.540 820,500 1.5002 -6.49%
2017-06-09 0 0.385 0.380 0.390 0.345 0.420 20,240,976 7,833,993 0.3870 1.540 1.520 1.560 1.380 1.680 5,060,244 1.5481 11.59%
2017-06-08 0 0.345 0.345 0.355 0.340 0.355 2,472,000 864,330 0.3496 1.380 1.380 1.420 1.360 1.420 618,000 1.3986 0.00%
2017-06-07 0 0.345 0.345 0.350 0.330 0.355 2,682,000 928,530 0.3462 1.380 1.380 1.400 1.320 1.420 670,500 1.3848 6.15%
2017-06-06 0 0.325 0.325 0.340 0.325 0.345 1,286,496 422,303 0.3283 1.300 1.300 1.360 1.300 1.380 321,624 1.3130 -1.52%
2017-06-05 0 0.330 0.330 0.335 0.325 0.335 1,254,148 414,946 0.3309 1.320 1.320 1.340 1.300 1.340 313,537 1.3234 -1.49%
2017-06-02 0 0.335 0.330 0.335 0.330 0.335 1,242,336 411,315 0.3311 1.340 1.320 1.340 1.320 1.340 310,584 1.3243 0.00%
2017-06-01 0 0.335 0.335 0.340 0.335 0.345 2,185,621 741,388 0.3392 1.340 1.340 1.360 1.340 1.380 546,405 1.3568 -2.90%
2017-05-31 0 0.345 0.340 0.345 0.340 0.360 2,790,000 982,470 0.3521 1.380 1.360 1.380 1.360 1.440 697,500 1.4086 -5.48%
2017-05-29 0 0.365 0.360 0.365 0.350 0.370 2,400,792 862,042 0.3591 1.460 1.440 1.460 1.400 1.480 600,198 1.4363 2.82%
2017-05-26 0 0.355 0.350 0.355 0.320 0.355 4,770,480 1,601,162 0.3356 1.420 1.400 1.420 1.280 1.420 1,192,620 1.3426 7.58%
2017-05-25 0 0.330 0.330 0.340 0.330 0.360 2,382,000 815,808 0.3425 1.320 1.320 1.360 1.320 1.440 595,500 1.3700 -2.94%
2017-05-24 0 0.340 0.335 0.340 0.310 0.345 5,130,000 1,695,834 0.3306 1.360 1.340 1.360 1.240 1.380 1,282,500 1.3223 0.00%
2017-05-23 0 0.340 0.340 0.345 0.325 0.360 3,078,000 1,042,770 0.3388 1.360 1.360 1.380 1.300 1.440 769,500 1.3551 -2.86%
2017-05-22 0 0.350 0.350 0.355 0.345 0.365 954,000 336,750 0.3530 1.400 1.400 1.420 1.380 1.460 238,500 1.4119 -2.78%
2017-05-19 0 0.360 0.360 0.365 0.355 0.375 1,410,000 507,930 0.3602 1.440 1.440 1.460 1.420 1.500 352,500 1.4409 -1.37%
2017-05-18 0 0.365 0.365 0.370 0.360 0.375 4,404,000 1,621,860 0.3683 1.460 1.460 1.480 1.440 1.500 1,101,000 1.4731 0.00%
2017-05-17 0 0.365 0.365 0.370 0.365 0.380 1,890,480 695,748 0.3680 1.460 1.460 1.480 1.460 1.520 472,620 1.4721 0.00%
2017-05-16 0 0.365 0.365 0.370 0.340 0.375 7,234,800 2,647,806 0.3660 1.460 1.460 1.480 1.360 1.500 1,808,700 1.4639 5.80%
2017-05-15 0 0.345 0.340 0.345 0.335 0.355 3,122,400 1,062,798 0.3404 1.380 1.360 1.380 1.340 1.420 780,600 1.3615 1.47%
2017-05-12 0 0.340 0.340 0.350 0.340 0.365 2,448,000 864,930 0.3533 1.360 1.360 1.400 1.360 1.460 612,000 1.4133 -4.23%
2017-05-11 0 0.355 0.355 0.360 0.350 0.375 3,582,528 1,281,994 0.3578 1.420 1.420 1.440 1.400 1.500 895,632 1.4314 -2.74%
2017-05-10 0 0.365 0.365 0.370 0.340 0.400 17,694,288 6,658,873 0.3763 1.460 1.460 1.480 1.360 1.600 4,423,572 1.5053 8.96%
2017-05-09 0 0.335 0.330 0.340 0.325 0.340 2,250,000 747,930 0.3324 1.340 1.320 1.360 1.300 1.360 562,500 1.3297 3.08%
2017-05-08 0 0.325 0.325 0.330 0.320 0.335 1,026,052 336,915 0.3284 1.300 1.300 1.320 1.280 1.340 256,513 1.3134 0.00%
2017-05-05 0 0.325 0.320 0.330 0.320 0.330 1,572,016 510,184 0.3245 1.300 1.280 1.320 1.280 1.320 393,004 1.2982 1.56%
2017-05-04 0 0.320 0.320 0.325 0.320 0.340 3,492,960 1,134,468 0.3248 1.280 1.280 1.300 1.280 1.360 873,240 1.2991 -4.48%
2017-05-02 0 0.335 0.335 0.340 0.330 0.355 3,948,000 1,345,890 0.3409 1.340 1.340 1.360 1.320 1.420 987,000 1.3636 -1.47%
2017-04-28 0 0.340 0.340 0.350 0.340 0.375 8,484,000 3,073,200 0.3622 1.360 1.360 1.400 1.360 1.500 2,121,000 1.4489 -5.56%
2017-04-27 0 0.360 0.360 0.365 0.355 0.415 20,856,000 7,835,220 0.3757 1.440 1.440 1.460 1.420 1.660 5,214,000 1.5027 -13.25%
2017-04-26 0 0.415 0.410 0.420 0.325 0.445 2,308,958,876 723,907,183 0.3135 1.660 1.640 1.680 1.300 1.780 577,239,719 1.2541 29.69%
2017-04-25 0 0.320 0.320 0.325 0.300 0.325 3,048,160 945,014 0.3100 1.280 1.280 1.300 1.200 1.300 762,040 1.2401 4.92%
2017-04-24 0 0.305 0.300 0.305 0.290 0.315 2,196,000 664,740 0.3027 1.220 1.200 1.220 1.160 1.260 549,000 1.2108 -1.61%
2017-04-21 0 0.310 0.305 0.315 0.300 0.325 1,632,011 506,373 0.3103 1.240 1.220 1.260 1.200 1.300 408,003 1.2411 -1.59%
2017-04-20 0 0.315 0.310 0.315 0.305 0.325 3,126,000 991,290 0.3171 1.260 1.240 1.260 1.220 1.300 781,500 1.2684 5.00%
2017-04-19 0 0.300 0.300 0.310 0.300 0.320 1,644,240 515,199 0.3133 1.200 1.200 1.240 1.200 1.280 411,060 1.2533 0.00%
2017-04-18 0 0.300 0.300 0.315 0.300 0.315 1,740,000 534,840 0.3074 1.200 1.200 1.260 1.200 1.260 435,000 1.2295 -4.76%
2017-04-13 0 0.315 0.305 0.315 0.305 0.315 732,000 229,380 0.3134 1.260 1.220 1.260 1.220 1.260 183,000 1.2534 3.28%
2017-04-12 0 0.305 0.300 0.305 0.300 0.325 3,048,000 952,920 0.3126 1.220 1.200 1.220 1.200 1.300 762,000 1.2506 1.67%
2017-04-11 0 0.300 0.295 0.300 0.280 0.305 7,590,011 2,258,073 0.2975 1.200 1.180 1.200 1.120 1.220 1,897,503 1.1900 -3.23%
2017-04-10 0 0.310 0.305 0.310 0.300 0.315 2,538,000 776,610 0.3060 1.240 1.220 1.240 1.200 1.260 634,500 1.2240 -3.12%
2017-04-07 0 0.320 0.315 0.320 0.305 0.325 4,333,400 1,370,460 0.3163 1.280 1.260 1.280 1.220 1.300 1,083,350 1.2650 6.67%
2017-04-06 0 0.300 0.300 0.310 0.300 0.315 5,670,024 1,728,307 0.3048 1.200 1.200 1.240 1.200 1.260 1,417,506 1.2193 -6.25%
2017-04-05 0 0.320 0.315 0.320 0.300 0.325 5,096,308 1,588,292 0.3117 1.280 1.260 1.280 1.200 1.300 1,274,077 1.2466 -3.03%
2017-04-03 0 0.330 0.330 0.335 0.330 0.335 516,048 170,624 0.3306 1.320 1.320 1.340 1.320 1.340 129,012 1.3225 0.00%
2017-03-31 0 0.330 0.330 0.340 0.330 0.340 850,800 285,690 0.3358 1.320 1.320 1.360 1.320 1.360 212,700 1.3432 0.00%
2017-03-30 0 0.330 0.330 0.335 0.325 0.345 376,004 125,521 0.3338 1.320 1.320 1.340 1.300 1.380 94,001 1.3353 0.00%
2017-03-29 0 0.330 0.325 0.330 0.310 0.335 2,688,552 860,295 0.3200 1.320 1.300 1.320 1.240 1.340 672,138 1.2799 -1.49%
2017-03-28 0 0.335 0.330 0.335 0.310 0.335 1,986,096 646,589 0.3256 1.340 1.320 1.340 1.240 1.340 496,524 1.3022 0.00%
2017-03-27 0 0.335 0.335 0.340 0.300 0.340 5,475,600 1,751,856 0.3199 1.340 1.340 1.360 1.200 1.360 1,368,900 1.2798 3.08%
2017-03-24 0 0.325 0.325 0.330 0.320 0.330 1,116,000 363,240 0.3255 1.300 1.300 1.320 1.280 1.320 279,000 1.3019 0.00%
2017-03-23 0 0.325 0.325 0.330 0.320 0.355 8,574,000 2,811,360 0.3279 1.300 1.300 1.320 1.280 1.420 2,143,500 1.3116 -7.14%
2017-03-22 0 0.350 0.345 0.350 0.345 0.355 57,696,000 20,192,820 0.3500 1.400 1.380 1.400 1.380 1.420 14,424,000 1.3999 0.00%
2017-03-21 0 0.350 0.350 0.360 0.350 0.355 1,110,000 392,340 0.3535 1.400 1.400 1.440 1.400 1.420 277,500 1.4138 -1.41%
2017-03-20 0 0.355 0.355 0.360 0.345 0.365 3,204,012 1,129,893 0.3526 1.420 1.420 1.440 1.380 1.460 801,003 1.4106 -4.05%
2017-03-17 0 0.370 0.365 0.370 0.355 0.370 1,050,384 381,372 0.3631 1.480 1.460 1.480 1.420 1.480 262,596 1.4523 1.37%
2017-03-16 0 0.365 0.360 0.365 0.355 0.385 1,578,480 577,968 0.3662 1.460 1.440 1.460 1.420 1.540 394,620 1.4646 -5.19%
2017-03-15 0 0.385 0.380 0.385 0.355 0.390 5,376,000 1,994,850 0.3711 1.540 1.520 1.540 1.420 1.560 1,344,000 1.4843 -1.28%
2017-03-14 0 0.390 0.385 0.390 0.340 0.400 10,788,000 4,093,410 0.3794 1.560 1.540 1.560 1.360 1.600 2,697,000 1.5178 11.43%
2017-03-13 0 0.350 0.340 0.350 0.320 0.350 2,934,028 984,218 0.3354 1.400 1.360 1.400 1.280 1.400 733,507 1.3418 2.94%
2017-03-10 0 0.340 0.340 0.345 0.325 0.350 6,618,192 2,217,362 0.3350 1.360 1.360 1.380 1.300 1.400 1,654,548 1.3402 -2.86%
2017-03-09 0 0.350 0.345 0.350 0.345 0.370 1,884,000 668,100 0.3546 1.400 1.380 1.400 1.380 1.480 471,000 1.4185 -2.78%
2017-03-08 0 0.360 0.360 0.365 0.345 0.375 3,282,000 1,184,160 0.3608 1.440 1.440 1.460 1.380 1.500 820,500 1.4432 4.35%
2017-03-07 0 0.345 0.345 0.350 0.330 0.380 11,796,048 4,105,727 0.3481 1.380 1.380 1.400 1.320 1.520 2,949,012 1.3922 -9.21%
2017-03-06 0 0.380 0.375 0.380 0.370 0.395 3,936,000 1,488,690 0.3782 1.520 1.500 1.520 1.480 1.580 984,000 1.5129 -3.80%
2017-03-03 0 0.395 0.395 0.400 0.390 0.415 10,446,024 4,206,099 0.4027 1.580 1.580 1.600 1.560 1.660 2,611,506 1.6106 -4.82%
2017-03-02 0 0.415 0.415 0.420 0.415 0.450 59,060,048 25,170,979 0.4262 1.660 1.660 1.680 1.660 1.800 14,765,012 1.7048 -6.74%
2017-03-01 0 0.445 0.440 0.445 0.445 0.445 1,530,216 681,122 0.4451 1.780 1.760 1.780 1.780 1.780 382,554 1.7805 0.00%
2017-02-28 0 0.445 0.445 0.450 0.445 0.450 3,582,048 1,605,740 0.4483 1.780 1.780 1.800 1.780 1.800 895,512 1.7931 0.00%
2017-02-27 0 0.445 0.445 0.450 0.445 0.450 2,118,000 951,150 0.4491 1.780 1.780 1.800 1.780 1.800 529,500 1.7963 -1.11%
2017-02-24 0 0.450 0.445 0.450 0.445 0.455 9,180,875 4,138,186 0.4507 1.800 1.780 1.800 1.780 1.820 2,295,219 1.8030 1.12%
2017-02-23 0 0.445 0.445 0.450 0.445 0.455 6,774,016 3,036,546 0.4483 1.780 1.780 1.800 1.780 1.820 1,693,504 1.7931 -2.20%
2017-02-22 0 0.455 0.450 0.455 0.450 0.455 3,438,000 1,557,510 0.4530 1.820 1.800 1.820 1.800 1.820 859,500 1.8121 0.00%
2017-02-21 0 0.455 0.450 0.455 0.450 0.455 2,436,000 1,099,950 0.4515 1.820 1.800 1.820 1.800 1.820 609,000 1.8062 0.00%
2017-02-20 0 0.455 0.450 0.455 0.450 0.460 9,480,096 4,306,212 0.4542 1.820 1.800 1.820 1.800 1.840 2,370,024 1.8169 -1.09%
2017-02-17 0 0.460 0.455 0.460 0.455 0.470 7,320,048 3,379,401 0.4617 1.840 1.820 1.840 1.820 1.880 1,830,012 1.8467 -1.08%
2017-02-16 0 0.465 0.460 0.465 0.455 0.465 11,822,400 5,451,456 0.4611 1.860 1.840 1.860 1.820 1.860 2,955,600 1.8444 0.00%
2017-02-15 0 0.465 0.460 0.465 0.460 0.470 6,180,000 2,876,340 0.4654 1.860 1.840 1.860 1.840 1.880 1,545,000 1.8617 1.09%
2017-02-14 0 0.460 0.455 0.460 0.455 0.475 4,596,884 2,136,988 0.4649 1.840 1.820 1.840 1.820 1.900 1,149,221 1.8595 -1.08%
2017-02-13 0 0.465 0.465 0.470 0.455 0.475 13,950,000 6,481,530 0.4646 1.860 1.860 1.880 1.820 1.900 3,487,500 1.8585 2.20%
2017-02-10 0 0.455 0.450 0.455 0.450 0.460 11,527,440 5,228,689 0.4536 1.820 1.800 1.820 1.800 1.840 2,881,860 1.8143 0.00%
2017-02-09 0 0.455 0.455 0.460 0.450 0.460 8,352,192 3,801,295 0.4551 1.820 1.820 1.840 1.800 1.840 2,088,048 1.8205 0.00%
2017-02-08 0 0.455 0.450 0.455 0.445 0.465 7,230,024 3,275,950 0.4531 1.820 1.800 1.820 1.780 1.860 1,807,506 1.8124 0.00%
2017-02-07 0 0.455 0.455 0.460 0.450 0.455 5,544,040 2,522,147 0.4549 1.820 1.820 1.840 1.800 1.820 1,386,010 1.8197 0.00%
2017-02-06 0 0.455 0.450 0.455 0.450 0.465 3,762,208 1,709,460 0.4544 1.820 1.800 1.820 1.800 1.860 940,552 1.8175 1.11%
2017-02-03 0 0.450 0.450 0.455 0.445 0.465 4,920,000 2,230,890 0.4534 1.800 1.800 1.820 1.780 1.860 1,230,000 1.8137 2.27%
2017-02-02 0 0.440 0.440 0.450 0.440 0.455 8,736,000 3,905,250 0.4470 1.760 1.760 1.800 1.760 1.820 2,184,000 1.7881 -3.30%
2017-02-01 0 0.455 0.455 0.465 0.450 0.465 5,886,000 2,694,720 0.4578 1.820 1.820 1.860 1.800 1.860 1,471,500 1.8313 0.00%
2017-01-27 0 0.455 0.455 0.465 0.455 0.480 9,708,000 4,489,440 0.4624 1.820 1.820 1.860 1.820 1.920 2,427,000 1.8498 0.00%
2017-01-26 0 0.455 0.455 0.460 0.440 0.455 3,476,016 1,573,116 0.4526 1.820 1.820 1.840 1.760 1.820 869,004 1.8103 1.11%
2017-01-25 0 0.450 0.450 0.455 0.440 0.455 828,016 373,536 0.4511 1.800 1.800 1.820 1.760 1.820 207,004 1.8045 -2.17%
2017-01-24 0 0.460 0.460 0.465 0.455 0.465 6,642,036 3,066,556 0.4617 1.840 1.840 1.860 1.820 1.860 1,660,509 1.8468 -3.16%
2017-01-23 0 0.475 0.465 0.475 0.465 0.475 8,058,000 3,783,510 0.4695 1.900 1.860 1.900 1.860 1.900 2,014,500 1.8781 1.06%
2017-01-20 0 0.470 0.465 0.470 0.465 0.490 9,720,000 4,584,630 0.4717 1.880 1.860 1.880 1.860 1.960 2,430,000 1.8867 -1.05%
2017-01-19 0 0.475 0.475 0.480 0.465 0.485 6,390,288 3,061,811 0.4791 1.900 1.900 1.920 1.860 1.940 1,597,572 1.9165 2.15%
2017-01-18 0 0.465 0.465 0.470 0.455 0.470 6,984,000 3,242,160 0.4642 1.860 1.860 1.880 1.820 1.880 1,746,000 1.8569 3.33%
2017-01-17 0 0.450 0.450 0.455 0.445 0.475 12,120,000 5,600,760 0.4621 1.800 1.800 1.820 1.780 1.900 3,030,000 1.8484 1.12%
2017-01-16 0 0.445 0.445 0.450 0.440 0.460 5,214,040 2,348,777 0.4505 1.780 1.780 1.800 1.760 1.840 1,303,510 1.8019 -3.26%
2017-01-13 0 0.460 0.455 0.460 0.440 0.485 8,334,000 3,921,330 0.4705 1.840 1.820 1.840 1.760 1.940 2,083,500 1.8821 -6.12%
2017-01-12 0 0.490 0.485 0.490 0.475 0.495 5,160,084 2,500,329 0.4846 1.960 1.940 1.960 1.900 1.980 1,290,021 1.9382 1.03%
2017-01-11 0 0.485 0.485 0.490 0.485 0.500 12,739,972 6,295,376 0.4941 1.940 1.940 1.960 1.940 2.000 3,184,993 1.9766 -3.00%
2017-01-10 0 0.500 0.500 0.510 0.500 0.520 9,258,000 4,762,440 0.5144 2.000 2.000 2.040 2.000 2.080 2,314,500 2.0577 -1.96%
2017-01-09 0 0.510 0.510 0.520 0.510 0.530 15,456,000 8,021,700 0.5190 2.040 2.040 2.080 2.040 2.120 3,864,000 2.0760 0.00%
2017-01-06 0 0.510 0.510 0.520 0.510 0.530 16,326,060 8,486,850 0.5198 2.040 2.040 2.080 2.040 2.120 4,081,515 2.0793 -3.77%
2017-01-05 0 0.530 0.520 0.530 0.510 0.530 11,808,000 6,136,380 0.5197 2.120 2.080 2.120 2.040 2.120 2,952,000 2.0787 3.92%
2017-01-04 0 0.510 0.500 0.510 0.510 0.540 15,706,000 8,132,860 0.5178 2.040 2.000 2.040 2.040 2.160 3,926,500 2.0713 -1.92%
2017-01-03 0 0.520 0.520 0.540 0.520 0.560 11,724,052 6,324,746 0.5395 2.080 2.080 2.160 2.080 2.240 2,931,013 2.1579 -7.14%
2016-12-30 0 0.560 0.550 0.560 0.520 0.580 30,162,120 16,755,659 0.5555 2.240 2.200 2.240 2.080 2.320 7,540,530 2.2221 5.66%
2016-12-29 0 0.530 0.520 0.530 0.495 0.550 10,014,872 5,170,498 0.5163 2.120 2.080 2.120 1.980 2.200 2,503,718 2.0651 6.00%
2016-12-28 0 0.500 0.500 0.510 0.495 0.530 10,428,000 5,238,000 0.5023 2.000 2.000 2.040 1.980 2.120 2,607,000 2.0092 -1.96%
2016-12-23 0 0.510 0.510 0.520 0.510 0.530 5,094,000 2,632,440 0.5168 2.040 2.040 2.080 2.040 2.120 1,273,500 2.0671 -1.92%
2016-12-22 0 0.520 0.510 0.520 0.495 0.540 13,852,605 7,067,012 0.5102 2.080 2.040 2.080 1.980 2.160 3,463,151 2.0406 1.96%
2016-12-21 0 0.510 0.510 0.520 0.510 0.540 7,536,432 3,942,301 0.5231 2.040 2.040 2.080 2.040 2.160 1,884,108 2.0924 -5.56%
2016-12-20 0 0.540 0.540 0.550 0.490 0.580 22,440,840 12,245,738 0.5457 2.160 2.160 2.200 1.960 2.320 5,610,210 2.1828 8.00%
2016-12-19 0 0.500 0.500 0.510 0.495 0.540 26,700,024 13,568,921 0.5082 2.000 2.000 2.040 1.980 2.160 6,675,006 2.0328 -7.41%
2016-12-16 0 0.540 0.530 0.540 0.540 0.580 77,404,960 42,437,419 0.5483 2.160 2.120 2.160 2.160 2.320 19,351,240 2.1930 -8.47%
2016-12-15 0 0.590 0.580 0.590 0.580 0.600 4,164,000 2,451,780 0.5888 2.360 2.320 2.360 2.320 2.400 1,041,000 2.3552 -1.67%
2016-12-14 0 0.600 0.590 0.610 0.570 0.610 12,594,096 7,491,654 0.5949 2.400 2.360 2.440 2.280 2.440 3,148,524 2.3794 5.26%
2016-12-13 0 0.570 0.570 0.580 0.560 0.610 8,538,016 4,962,548 0.5812 2.280 2.280 2.320 2.240 2.440 2,134,504 2.3249 -1.72%
2016-12-12 0 0.580 0.580 0.590 0.560 0.660 38,482,480 23,054,404 0.5991 2.320 2.320 2.360 2.240 2.640 9,620,620 2.3964 -9.38%
2016-12-09 0 0.640 0.640 0.650 0.620 0.700 42,162,564 27,313,292 0.6478 2.560 2.560 2.600 2.480 2.800 10,540,641 2.5912 -5.88%
2016-12-08 0 0.680 0.680 0.690 0.660 0.770 59,794,640 42,418,623 0.7094 2.720 2.720 2.760 2.640 3.080 14,948,660 2.8376 -4.23%
2016-12-07 0 0.710 0.710 0.720 0.610 0.750 124,020,000 86,679,360 0.6989 2.840 2.840 2.880 2.440 3.000 31,005,000 2.7957 10.94%
2016-12-06 0 0.640 0.620 0.640 0.540 0.640 90,942,000 53,139,300 0.5843 2.560 2.480 2.560 2.160 2.560 22,735,500 2.3373 8.47%
2016-12-05 0 0.590 0.580 0.590 0.460 0.600 140,563,924 77,362,743 0.5504 2.360 2.320 2.360 1.840 2.400 35,140,981 2.2015 31.11%
2016-12-02 0 0.450 0.445 0.450 0.445 0.530 87,624,480 42,539,660 0.4855 1.800 1.780 1.800 1.780 2.120 21,906,120 1.9419 -9.09%
2016-12-01 0 0.495 0.490 0.495 0.490 0.600 108,138,000 57,626,274 0.5329 1.980 1.960 1.980 1.960 2.400 27,034,500 2.1316 -16.10%
2016-11-30 0 0.590 0.580 0.590 0.580 0.600 72,234,000 42,610,860 0.5899 2.360 2.320 2.360 2.320 2.400 18,058,500 2.3596 -1.67%
2016-11-29 0 0.600 0.600 0.610 0.590 0.630 44,903,100 27,313,311 0.6083 2.400 2.400 2.440 2.360 2.520 11,225,775 2.4331 -4.76%
2016-11-28 0 0.630 0.620 0.630 0.620 0.640 21,408,000 13,516,920 0.6314 2.520 2.480 2.520 2.480 2.560 5,352,000 2.5256 -1.56%
2016-11-25 0 0.640 0.630 0.640 0.610 0.640 27,696,000 17,415,960 0.6288 2.560 2.520 2.560 2.440 2.560 6,924,000 2.5153 1.59%
2016-11-24 0 0.630 0.630 0.640 0.610 0.650 25,272,000 15,767,880 0.6239 2.520 2.520 2.560 2.440 2.600 6,318,000 2.4957 0.00%
2016-11-23 0 0.630 0.620 0.630 0.610 0.640 30,429,600 19,112,640 0.6281 2.520 2.480 2.520 2.440 2.560 7,607,400 2.5124 3.28%
2016-11-22 0 0.610 0.610 0.620 0.600 0.670 38,808,112 24,339,244 0.6272 2.440 2.440 2.480 2.400 2.680 9,702,028 2.5087 -8.96%
2016-11-21 0 0.670 0.660 0.670 0.650 0.690 28,088,720 18,790,306 0.6690 2.680 2.640 2.680 2.600 2.760 7,022,180 2.6759 -4.29%
2016-11-18 0 0.700 0.690 0.700 0.680 0.750 35,070,000 24,615,780 0.7019 2.800 2.760 2.800 2.720 3.000 8,767,500 2.8076 -5.41%
2016-11-17 0 0.740 0.740 0.750 0.740 0.770 31,740,292 23,776,170 0.7491 2.960 2.960 3.000 2.960 3.080 7,935,073 2.9963 -5.13%
2016-11-16 0 0.780 0.770 0.780 0.760 0.780 19,743,312 15,258,257 0.7728 3.120 3.080 3.120 3.040 3.120 4,935,828 3.0913 1.30%
2016-11-15 0 0.770 0.770 0.780 0.760 0.780 35,280,000 27,184,920 0.7705 3.080 3.080 3.120 3.040 3.120 8,820,000 3.0822 1.32%
2016-11-14 0 0.760 0.750 0.760 0.760 0.790 22,398,000 17,176,380 0.7669 3.040 3.000 3.040 3.040 3.160 5,599,500 3.0675 -3.80%
2016-11-11 0 0.790 0.780 0.790 0.790 0.820 24,126,000 19,079,280 0.7908 3.160 3.120 3.160 3.160 3.280 6,031,500 3.1633 -3.66%
2016-11-10 0 0.820 0.810 0.820 0.800 0.830 30,520,000 24,758,000 0.8112 3.280 3.240 3.280 3.200 3.320 7,630,000 3.2448 0.00%
2016-11-09 0 0.820 0.810 0.820 0.760 0.830 50,736,000 39,931,200 0.7870 3.280 3.240 3.280 3.040 3.320 12,684,000 3.1482 -1.20%
2016-11-08 0 0.830 0.820 0.830 0.800 0.850 53,400,048 43,910,736 0.8223 3.320 3.280 3.320 3.200 3.400 13,350,012 3.2892 0.00%
2016-11-07 0 0.830 0.830 0.840 0.800 0.850 43,182,508 35,304,096 0.8176 3.320 3.320 3.360 3.200 3.400 10,795,627 3.2702 2.47%
2016-11-04 0 0.810 0.810 0.820 0.770 0.820 30,600,000 24,344,520 0.7956 3.240 3.240 3.280 3.080 3.280 7,650,000 3.1823 1.25%
2016-11-03 0 0.800 0.790 0.800 0.770 0.810 26,346,000 21,077,580 0.8000 3.200 3.160 3.200 3.080 3.240 6,586,500 3.2001 2.56%
2016-11-02 0 0.780 0.780 0.790 0.770 0.800 12,054,000 9,425,040 0.7819 3.120 3.120 3.160 3.080 3.200 3,013,500 3.1276 -4.88%
2016-11-01 0 0.820 0.820 0.830 0.810 0.870 11,340,000 9,358,020 0.8252 3.280 3.280 3.320 3.240 3.480 2,835,000 3.3009 -4.65%
2016-10-31 0 0.860 0.850 0.860 0.820 0.860 21,498,550 18,147,035 0.8441 3.440 3.400 3.440 3.280 3.440 5,374,638 3.3764 1.18%
2016-10-28 0 0.850 0.850 0.860 0.840 0.880 18,540,000 15,911,340 0.8582 3.400 3.400 3.440 3.360 3.520 4,635,000 3.4329 -2.30%
2016-10-27 0 0.870 0.870 0.880 0.860 0.890 21,498,004 18,629,943 0.8666 3.480 3.480 3.520 3.440 3.560 5,374,501 3.4664 -1.14%
2016-10-26 0 0.880 0.870 0.880 0.840 0.880 23,743,440 20,269,296 0.8537 3.520 3.480 3.520 3.360 3.520 5,935,860 3.4147 2.33%
2016-10-25 0 0.860 0.850 0.860 0.840 0.860 10,470,000 8,929,020 0.8528 3.440 3.400 3.440 3.360 3.440 2,617,500 3.4113 -1.15%
2016-10-24 0 0.870 0.860 0.870 0.820 0.890 11,520,240 9,709,632 0.8428 3.480 3.440 3.480 3.280 3.560 2,880,060 3.3713 0.00%
2016-10-20 0 0.870 0.870 0.880 0.840 0.880 19,112,524 16,452,047 0.8608 3.480 3.480 3.520 3.360 3.520 4,778,131 3.4432 2.35%
2016-10-19 0 0.850 0.840 0.850 0.810 0.850 15,372,096 12,672,075 0.8244 3.400 3.360 3.400 3.240 3.400 3,843,024 3.2974 1.19%
2016-10-18 0 0.840 0.840 0.850 0.820 0.870 22,553,950 19,029,376 0.8437 3.360 3.360 3.400 3.280 3.480 5,638,488 3.3749 0.00%
2016-10-17 0 0.840 0.840 0.850 0.770 0.850 17,106,504 13,914,688 0.8134 3.360 3.360 3.400 3.080 3.400 4,276,626 3.2537 6.33%
2016-10-14 0 0.790 0.790 0.800 0.780 0.810 14,220,768 11,271,943 0.7926 3.160 3.160 3.200 3.120 3.240 3,555,192 3.1706 1.28%
2016-10-13 0 0.780 0.760 0.780 0.740 0.780 18,846,000 14,269,620 0.7572 3.120 3.040 3.120 2.960 3.120 4,711,500 3.0287 4.00%
2016-10-12 0 0.750 0.750 0.760 0.740 0.770 9,342,000 7,022,760 0.7517 3.000 3.000 3.040 2.960 3.080 2,335,500 3.0070 -2.60%
2016-10-11 0 0.770 0.760 0.770 0.720 0.800 19,339,008 14,551,285 0.7524 3.080 3.040 3.080 2.880 3.200 4,834,752 3.0097 -3.75%
2016-10-07 0 0.800 0.790 0.800 0.770 0.830 7,080,096 5,701,692 0.8053 3.200 3.160 3.200 3.080 3.320 1,770,024 3.2213 -1.23%
2016-10-06 0 0.810 0.810 0.820 0.800 0.820 7,632,000 6,180,960 0.8099 3.240 3.240 3.280 3.200 3.280 1,908,000 3.2395 0.00%
2016-10-05 0 0.810 0.790 0.810 0.790 0.810 5,234,550 4,210,645 0.8044 3.240 3.160 3.240 3.160 3.240 1,308,638 3.2176 0.00%
2016-10-04 0 0.810 0.800 0.820 0.800 0.870 7,080,000 5,835,300 0.8242 3.240 3.200 3.280 3.200 3.480 1,770,000 3.2968 -6.90%
2016-10-03 0 0.870 0.840 0.870 0.820 0.880 6,082,240 5,223,916 0.8589 3.480 3.360 3.480 3.280 3.520 1,520,560 3.4355 3.57%
2016-09-30 0 0.840 0.830 0.840 0.790 0.840 8,208,000 6,756,600 0.8232 3.360 3.320 3.360 3.160 3.360 2,052,000 3.2927 0.00%
2016-09-29 0 0.840 0.820 0.840 0.760 0.840 9,211,296 7,416,436 0.8051 3.360 3.280 3.360 3.040 3.360 2,302,824 3.2206 10.53%
2016-09-28 0 0.760 0.750 0.760 0.740 0.760 6,960,000 5,232,420 0.7518 3.040 3.000 3.040 2.960 3.040 1,740,000 3.0071 0.00%
2016-09-27 0 0.760 0.730 0.750 0.710 0.760 9,031,568 6,611,295 0.7320 3.040 2.920 3.000 2.840 3.040 2,257,892 2.9281 0.00%
2016-09-26 0 0.760 0.740 0.750 0.720 0.770 7,640,436 5,731,945 0.7502 3.040 2.960 3.000 2.880 3.080 1,910,109 3.0008 -2.56%
2016-09-23 0 0.780 0.760 0.780 0.760 0.780 8,856,000 6,807,780 0.7687 3.120 3.040 3.120 3.040 3.120 2,214,000 3.0749 -2.50%
2016-09-22 0 0.800 0.800 0.810 0.790 0.810 5,106,480 4,098,429 0.8026 3.200 3.200 3.240 3.160 3.240 1,276,620 3.2104 2.56%
2016-09-21 0 0.780 0.780 0.790 0.780 0.880 6,738,000 5,488,500 0.8146 3.120 3.120 3.160 3.120 3.520 1,684,500 3.2582 -7.14%
2016-09-20 0 0.840 0.820 0.840 0.750 0.920 14,340,880 12,053,110 0.8405 3.360 3.280 3.360 3.000 3.680 3,585,220 3.3619 7.69%
2016-09-19 0 0.780 0.780 0.790 0.760 0.780 4,782,024 3,685,277 0.7707 3.120 3.120 3.160 3.040 3.120 1,195,506 3.0826 0.00%
2016-09-15 0 0.780 0.780 0.790 0.740 0.780 8,196,000 6,248,220 0.7623 3.120 3.120 3.160 2.960 3.120 2,049,000 3.0494 5.41%
2016-09-14 0 0.740 0.740 0.750 0.720 0.740 5,886,000 4,315,320 0.7331 2.960 2.960 3.000 2.880 2.960 1,471,500 2.9326 1.37%
2016-09-13 0 0.730 0.730 0.740 0.700 0.740 6,978,000 5,083,680 0.7285 2.920 2.920 2.960 2.800 2.960 1,744,500 2.9141 1.39%
2016-09-12 0 0.720 0.720 0.740 0.680 0.730 7,050,484 5,084,304 0.7211 2.880 2.880 2.960 2.720 2.920 1,762,621 2.8845 -1.37%
2016-09-09 0 0.730 0.730 0.740 0.710 0.740 6,888,032 5,015,902 0.7282 2.920 2.920 2.960 2.840 2.960 1,722,008 2.9128 -1.35%
2016-09-08 0 0.740 0.730 0.740 0.730 0.750 7,550,550 5,623,732 0.7448 2.960 2.920 2.960 2.920 3.000 1,887,638 2.9792 -2.63%
2016-09-07 0 0.760 0.740 0.760 0.730 0.770 6,710,000 5,090,940 0.7587 3.040 2.960 3.040 2.920 3.080 1,677,500 3.0348 4.11%
2016-09-06 0 0.730 0.730 0.750 0.730 0.760 9,748,564 7,271,474 0.7459 2.920 2.920 3.000 2.920 3.040 2,437,141 2.9836 -2.67%
2016-09-05 0 0.750 0.750 0.760 0.730 0.770 7,620,000 5,694,960 0.7474 3.000 3.000 3.040 2.920 3.080 1,905,000 2.9895 -2.60%
2016-09-02 0 0.770 0.750 0.780 0.750 0.780 4,866,000 3,726,180 0.7658 3.080 3.000 3.120 3.000 3.120 1,216,500 3.0630 1.32%
2016-09-01 0 0.760 0.750 0.760 0.760 0.770 2,929,650 2,237,536 0.7638 3.040 3.000 3.040 3.040 3.080 732,412 3.0550 -2.56%
2016-08-31 0 0.780 0.750 0.760 0.750 0.780 2,460,000 1,880,780 0.7645 3.120 3.000 3.040 3.000 3.120 615,000 3.0582 1.30%
2016-08-30 0 0.770 0.760 0.770 0.750 0.770 1,956,000 1,492,320 0.7629 3.080 3.040 3.080 3.000 3.080 489,000 3.0518 1.32%
2016-08-29 0 0.760 0.740 0.760 0.740 0.760 1,248,004 940,442 0.7536 3.040 2.960 3.040 2.960 3.040 312,001 3.0142 1.33%
2016-08-26 0 0.750 0.740 0.750 0.740 0.760 1,506,168 1,119,719 0.7434 3.000 2.960 3.000 2.960 3.040 376,542 2.9737 1.35%
2016-08-25 0 0.740 0.740 0.750 0.740 0.760 2,118,000 1,573,260 0.7428 2.960 2.960 3.000 2.960 3.040 529,500 2.9712 0.00%
2016-08-24 0 0.740 0.740 0.750 0.720 0.740 870,004 642,662 0.7387 2.960 2.960 3.000 2.880 2.960 217,501 2.9548 1.37%
2016-08-23 0 0.730 0.720 0.730 0.730 0.740 132,960 97,152 0.7307 2.920 2.880 2.920 2.920 2.960 33,240 2.9227 -2.67%
2016-08-22 0 0.750 0.730 0.750 0.720 0.760 1,638,612 1,221,008 0.7451 3.000 2.920 3.000 2.880 3.040 409,653 2.9806 1.35%
2016-08-19 0 0.740 0.730 0.740 0.730 0.750 3,206,000 2,388,020 0.7449 2.960 2.920 2.960 2.920 3.000 801,500 2.9794 1.37%
2016-08-18 0 0.730 0.710 0.730 0.690 0.730 2,730,192 1,953,850 0.7156 2.920 2.840 2.920 2.760 2.920 682,548 2.8626 2.82%
2016-08-17 0 0.710 0.710 0.720 0.700 0.730 1,110,012 799,748 0.7205 2.840 2.840 2.880 2.800 2.920 277,503 2.8819 -1.39%
2016-08-16 0 0.720 0.700 0.720 0.680 0.730 3,354,432 2,370,829 0.7068 2.880 2.800 2.880 2.720 2.920 838,608 2.8271 1.41%
2016-08-15 0 0.710 0.700 0.710 0.680 0.710 4,088,400 2,869,092 0.7018 2.840 2.800 2.840 2.720 2.840 1,022,100 2.8071 4.41%
2016-08-12 0 0.680 0.680 0.690 0.650 0.680 1,080,000 721,800 0.6683 2.720 2.720 2.760 2.600 2.720 270,000 2.6733 6.25%
2016-08-11 0 0.640 0.640 0.660 0.630 0.660 252,000 161,220 0.6398 2.560 2.560 2.640 2.520 2.640 63,000 2.5590 0.00%
2016-08-10 0 0.640 0.630 0.640 0.630 0.640 372,000 236,880 0.6368 2.560 2.520 2.560 2.520 2.560 93,000 2.5471 -1.54%
2016-08-09 0 0.650 0.630 0.660 0.550 0.660 1,836,720 1,143,393 0.6225 2.600 2.520 2.640 2.200 2.640 459,180 2.4901 -2.99%
2016-08-08 0 0.670 0.660 0.670 0.670 0.670 792,024 530,655 0.6700 2.680 2.640 2.680 2.680 2.680 198,006 2.6800 -1.47%
2016-08-05 0 0.680 0.670 0.690 0.660 0.690 996,000 670,800 0.6735 2.720 2.680 2.760 2.640 2.760 249,000 2.6940 -1.45%
2016-08-04 0 0.690 0.680 0.710 0.660 0.710 1,272,000 869,700 0.6837 2.760 2.720 2.840 2.640 2.840 318,000 2.7349 1.47%
2016-08-03 0 0.680 0.670 0.690 0.650 0.690 1,218,000 819,000 0.6724 2.720 2.680 2.760 2.600 2.760 304,500 2.6897 3.03%
2016-08-01 0 0.660 0.660 0.670 0.610 0.690 12,018,000 7,859,760 0.6540 2.640 2.640 2.680 2.440 2.760 3,004,500 2.6160 3.13%
2016-07-29 0 0.640 0.630 0.660 0.570 0.670 55,356,028 32,852,655 0.5935 2.560 2.520 2.640 2.280 2.680 13,839,007 2.3739 -5.88%
2016-07-28 0 0.680 0.660 0.680 0.650 0.730 30,559,938 21,500,100 0.7035 2.720 2.640 2.720 2.600 2.920 7,639,984 2.8142 -5.56%
2016-07-27 0 0.720 0.710 0.720 0.690 0.730 11,724,000 8,361,240 0.7132 2.880 2.840 2.880 2.760 2.920 2,931,000 2.8527 -1.37%
2016-07-26 0 0.730 0.730 0.740 0.680 0.740 27,228,240 19,236,038 0.7065 2.920 2.920 2.960 2.720 2.960 6,807,060 2.8259 -2.67%
2016-07-25 0 0.750 0.730 0.750 0.710 0.790 14,976,000 11,234,520 0.7502 3.000 2.920 3.000 2.840 3.160 3,744,000 3.0007 -1.32%
2016-07-22 0 0.760 0.750 0.770 0.760 0.810 11,370,040 8,861,159 0.7793 3.040 3.000 3.080 3.040 3.240 2,842,510 3.1174 0.00%
2016-07-21 0 0.760 0.760 0.770 0.750 0.800 13,920,000 10,869,240 0.7808 3.040 3.040 3.080 3.000 3.200 3,480,000 3.1233 0.00%
2016-07-20 0 0.760 0.760 0.770 0.740 0.780 16,632,000 12,723,120 0.7650 3.040 3.040 3.080 2.960 3.120 4,158,000 3.0599 1.33%
2016-07-19 0 0.750 0.750 0.760 0.730 0.760 12,330,376 9,267,926 0.7516 3.000 3.000 3.040 2.920 3.040 3,082,594 3.0065 1.35%
2016-07-18 0 0.740 0.740 0.750 0.740 0.760 13,086,000 9,784,320 0.7477 2.960 2.960 3.000 2.960 3.040 3,271,500 2.9908 -2.63%
2016-07-15 0 0.760 0.740 0.760 0.720 0.760 12,156,672 8,931,830 0.7347 3.040 2.960 3.040 2.880 3.040 3,039,168 2.9389 1.33%
2016-07-14 0 0.750 0.740 0.750 0.730 0.770 13,152,020 10,026,614 0.7624 3.000 2.960 3.000 2.920 3.080 3,288,005 3.0495 -3.85%
2016-07-13 0 0.780 0.760 0.790 0.750 0.790 11,844,780 9,119,625 0.7699 3.120 3.040 3.160 3.000 3.160 2,961,195 3.0797 2.63%
2016-07-12 0 0.760 0.760 0.770 0.710 0.770 18,738,000 13,799,340 0.7364 3.040 3.040 3.080 2.840 3.080 4,684,500 2.9457 7.04%
2016-07-11 0 0.710 0.710 0.720 0.710 0.750 13,656,240 9,890,983 0.7243 2.840 2.840 2.880 2.840 3.000 3,414,060 2.8971 0.00%
2016-07-08 0 0.710 0.710 0.730 0.710 0.750 22,278,180 16,322,346 0.7327 2.840 2.840 2.920 2.840 3.000 5,569,545 2.9306 -4.05%
2016-07-07 0 0.740 0.740 0.750 0.710 0.780 13,998,000 10,436,160 0.7455 2.960 2.960 3.000 2.840 3.120 3,499,500 2.9822 -2.63%
2016-07-06 0 0.760 0.750 0.770 0.720 0.790 19,956,000 15,179,580 0.7607 3.040 3.000 3.080 2.880 3.160 4,989,000 3.0426 4.11%
2016-07-05 0 0.730 0.730 0.740 0.720 0.770 1,800,000 1,337,340 0.7430 2.920 2.920 2.960 2.880 3.080 450,000 2.9719 -7.59%
2016-07-04 0 0.790 0.760 0.770 0.760 0.830 13,355,144 10,628,004 0.7958 3.160 3.040 3.080 3.040 3.320 3,338,786 3.1832 -1.25%
2016-06-30 0 0.800 0.790 0.800 0.650 0.900 38,016,000 28,404,960 0.7472 3.200 3.160 3.200 2.600 3.600 9,504,000 2.9887 25.00%
2016-06-29 0 0.640 0.640 0.650 0.590 0.730 45,726,192 30,826,895 0.6742 2.560 2.560 2.600 2.360 2.920 11,431,548 2.6967 10.34%
2016-06-28 0 0.580 0.580 0.590 0.570 0.640 6,816,160 4,071,388 0.5973 2.320 2.320 2.360 2.280 2.560 1,704,040 2.3893 1.75%
2016-06-27 0 0.570 0.560 0.570 0.530 0.570 21,372,000 11,562,360 0.5410 2.280 2.240 2.280 2.120 2.280 5,343,000 2.1640 7.55%
2016-06-24 0 0.530 0.530 0.540 0.530 0.600 11,880,000 6,651,180 0.5599 2.120 2.120 2.160 2.120 2.400 2,970,000 2.2395 -11.67%
2016-06-23 0 0.600 0.600 0.610 0.590 0.630 6,582,000 4,005,420 0.6085 2.400 2.400 2.440 2.360 2.520 1,645,500 2.4342 -1.64%
2016-06-22 0 0.610 0.610 0.620 0.600 0.650 9,678,000 6,004,500 0.6204 2.440 2.440 2.480 2.400 2.600 2,419,500 2.4817 -6.15%
2016-06-21 0 0.650 0.640 0.660 0.640 0.660 8,436,000 5,460,360 0.6473 2.600 2.560 2.640 2.560 2.640 2,109,000 2.5891 0.00%
2016-06-20 0 0.650 0.650 0.660 0.640 0.690 6,672,000 4,446,000 0.6664 2.600 2.600 2.640 2.560 2.760 1,668,000 2.6655 -2.99%
2016-06-17 0 0.670 0.670 0.690 0.640 0.700 10,567,083 6,933,877 0.6562 2.680 2.680 2.760 2.560 2.800 2,641,771 2.6247 4.69%
2016-06-16 0 0.640 0.640 0.650 0.640 0.670 14,166,000 9,249,660 0.6529 2.560 2.560 2.600 2.560 2.680 3,541,500 2.6118 -3.03%
2016-06-15 0 0.660 0.650 0.670 0.640 0.690 9,665,200 6,441,712 0.6665 2.640 2.600 2.680 2.560 2.760 2,416,300 2.6659 -4.35%
2016-06-14 0 0.690 0.670 0.680 0.650 0.690 966,000 648,360 0.6712 2.760 2.680 2.720 2.600 2.760 241,500 2.6847 1.47%
2016-06-13 0 0.680 0.680 0.690 0.670 0.700 7,038,000 4,855,800 0.6899 2.720 2.720 2.760 2.680 2.800 1,759,500 2.7598 -1.45%
2016-06-10 0 0.690 0.680 0.700 0.680 0.710 17,461,525 12,113,146 0.6937 2.760 2.720 2.800 2.720 2.840 4,365,381 2.7748 -2.82%
2016-06-08 0 0.710 0.700 0.710 0.690 0.730 16,970,880 12,061,809 0.7107 2.840 2.800 2.840 2.760 2.920 4,242,720 2.8429 -2.74%
2016-06-07 0 0.730 0.720 0.730 0.720 0.750 17,466,000 12,797,820 0.7327 2.920 2.880 2.920 2.880 3.000 4,366,500 2.9309 0.00%
2016-06-06 0 0.730 0.720 0.730 0.720 0.790 16,176,000 12,116,100 0.7490 2.920 2.880 2.920 2.880 3.160 4,044,000 2.9961 -5.19%
2016-06-03 0 0.770 0.760 0.780 0.760 0.800 15,772,511 12,245,258 0.7764 3.080 3.040 3.120 3.040 3.200 3,943,128 3.1055 -2.53%
2016-06-02 0 0.790 0.770 0.800 0.750 0.800 13,464,000 10,532,340 0.7823 3.160 3.080 3.200 3.000 3.200 3,366,000 3.1290 0.00%
2016-06-01 0 0.790 0.770 0.790 0.780 0.820 24,822,000 19,776,396 0.7967 3.160 3.080 3.160 3.120 3.280 6,205,500 3.1869 -2.47%
2016-05-31 0 0.810 0.810 0.840 0.670 0.840 52,794,000 40,030,890 0.7582 3.240 3.240 3.360 2.680 3.360 13,198,500 3.0330 19.12%
2016-05-30 0 0.680 0.670 0.680 0.660 0.720 15,894,000 11,144,160 0.7012 2.720 2.680 2.720 2.640 2.880 3,973,500 2.8046 -4.23%
2016-05-27 0 0.710 0.710 0.720 0.600 0.720 20,740,500 13,775,745 0.6642 2.840 2.840 2.880 2.400 2.880 5,185,125 2.6568 18.33%
2016-05-26 0 0.600 0.590 0.600 0.580 0.790 30,630,000 20,796,060 0.6789 2.400 2.360 2.400 2.320 3.160 7,657,500 2.7158 -18.92%
2016-05-25 0 0.740 0.720 0.730 0.710 0.840 24,876,000 19,846,380 0.7978 2.960 2.880 2.920 2.840 3.360 6,219,000 3.1912 -3.90%
2016-05-24 0 0.770 0.760 0.770 0.720 0.790 18,720,048 14,224,085 0.7598 3.080 3.040 3.080 2.880 3.160 4,680,012 3.0393 2.67%
2016-05-23 0 0.750 0.750 0.770 0.730 0.810 15,996,000 12,270,390 0.7671 3.000 3.000 3.080 2.920 3.240 3,999,000 3.0684 2.74%
2016-05-20 0 0.730 0.720 0.740 0.700 0.750 8,598,264 6,178,384 0.7186 2.920 2.880 2.960 2.800 3.000 2,149,566 2.8742 4.29%
2016-05-19 0 0.700 0.670 0.710 0.530 0.900 16,664,480 11,324,642 0.6796 2.800 2.680 2.840 2.120 3.600 4,166,120 2.7183 -26.32%
2016-05-18 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2016-03-11 0 0.950 0.940 0.950 0.920 0.960 16,200,240 15,157,956 0.9357 3.800 3.760 3.800 3.680 3.840 4,050,060 3.7426 0.00%
2016-03-10 0 0.950 0.920 0.960 0.910 1.000 16,333,385 15,724,702 0.9627 3.800 3.680 3.840 3.640 4.000 4,083,346 3.8509 -1.04%
2016-03-09 0 0.960 0.950 0.960 0.900 0.970 15,942,000 15,016,980 0.9420 3.840 3.800 3.840 3.600 3.880 3,985,500 3.7679 4.35%
2016-03-08 0 0.920 0.910 0.920 0.870 0.920 17,124,000 15,436,140 0.9014 3.680 3.640 3.680 3.480 3.680 4,281,000 3.6057 2.22%
2016-03-07 0 0.900 0.890 0.900 0.850 0.920 17,166,000 15,149,310 0.8825 3.600 3.560 3.600 3.400 3.680 4,291,500 3.5301 7.14%
2016-03-04 0 0.840 0.820 0.840 0.790 0.840 17,076,048 13,883,916 0.8131 3.360 3.280 3.360 3.160 3.360 4,269,012 3.2523 6.33%
2016-03-03 0 0.790 0.770 0.790 0.730 0.790 10,776,000 8,162,340 0.7575 3.160 3.080 3.160 2.920 3.160 2,694,000 3.0298 9.72%
2016-03-02 0 0.720 0.720 0.730 0.710 0.750 14,394,000 10,483,020 0.7283 2.880 2.880 2.920 2.840 3.000 3,598,500 2.9132 0.00%
2016-03-01 0 0.720 0.700 0.720 0.690 0.720 17,760,000 12,437,100 0.7003 2.880 2.800 2.880 2.760 2.880 4,440,000 2.8011 5.88%
2016-02-29 0 0.680 0.670 0.680 0.650 0.690 23,689,880 15,914,106 0.6718 2.720 2.680 2.720 2.600 2.760 5,922,470 2.6871 4.62%
2016-02-26 0 0.650 0.650 0.660 0.650 0.690 22,942,216 15,258,383 0.6651 2.600 2.600 2.640 2.600 2.760 5,735,554 2.6603 -5.80%
2016-02-25 0 0.690 0.680 0.690 0.680 0.710 516,120 354,798 0.6874 2.760 2.720 2.760 2.720 2.840 129,030 2.7497 -2.82%
2016-02-24 0 0.710 0.710 0.720 0.690 0.720 1,296,000 914,760 0.7058 2.840 2.840 2.880 2.760 2.880 324,000 2.8233 -2.74%
2016-02-23 0 0.730 0.720 0.730 0.680 0.750 11,438,048 8,242,273 0.7206 2.920 2.880 2.920 2.720 3.000 2,859,512 2.8824 -2.67%
2016-02-22 0 0.750 0.740 0.750 0.740 0.760 5,628,048 4,226,854 0.7510 3.000 2.960 3.000 2.960 3.040 1,407,012 3.0041 0.00%
2016-02-19 0 0.750 0.750 0.760 0.750 0.790 11,208,000 8,748,960 0.7806 3.000 3.000 3.040 3.000 3.160 2,802,000 3.1224 -5.06%
2016-02-18 0 0.790 0.790 0.800 0.790 0.810 18,522,000 14,891,040 0.8040 3.160 3.160 3.200 3.160 3.240 4,630,500 3.2159 -1.25%
2016-02-17 0 0.800 0.790 0.810 0.790 0.830 20,112,000 16,198,200 0.8054 3.200 3.160 3.240 3.160 3.320 5,028,000 3.2216 -1.23%
2016-02-16 0 0.810 0.800 0.810 0.780 0.830 22,458,072 18,028,314 0.8028 3.240 3.200 3.240 3.120 3.320 5,614,518 3.2110 2.53%
2016-02-15 0 0.790 0.780 0.790 0.780 0.810 20,166,000 16,121,100 0.7994 3.160 3.120 3.160 3.120 3.240 5,041,500 3.1977 -3.66%
2016-02-12 0 0.820 0.800 0.820 0.800 0.820 18,726,000 15,131,460 0.8080 3.280 3.200 3.280 3.200 3.280 4,681,500 3.2322 1.23%
2016-02-11 0 0.810 0.800 0.810 0.760 0.810 19,142,825 15,124,420 0.7901 3.240 3.200 3.240 3.040 3.240 4,785,706 3.1603 2.53%
2016-02-05 0 0.790 0.780 0.790 0.780 0.790 19,596,000 15,471,900 0.7895 3.160 3.120 3.160 3.120 3.160 4,899,000 3.1582 -1.25%
2016-02-04 0 0.800 0.790 0.800 0.780 0.800 19,164,012 15,179,889 0.7921 3.200 3.160 3.200 3.120 3.200 4,791,003 3.1684 0.00%
2016-02-03 0 0.800 0.790 0.800 0.770 0.810 20,316,000 15,895,320 0.7824 3.200 3.160 3.200 3.080 3.240 5,079,000 3.1296 1.27%
2016-02-02 0 0.790 0.780 0.790 0.780 0.810 18,756,336 14,988,605 0.7991 3.160 3.120 3.160 3.120 3.240 4,689,084 3.1965 -1.25%
2016-02-01 0 0.800 0.780 0.800 0.770 0.800 19,788,000 15,592,350 0.7880 3.200 3.120 3.200 3.080 3.200 4,947,000 3.1519 2.56%
2016-01-29 0 0.780 0.780 0.790 0.760 0.800 19,398,528 15,156,966 0.7813 3.120 3.120 3.160 3.040 3.200 4,849,632 3.1254 -1.27%
2016-01-28 0 0.790 0.780 0.790 0.780 0.820 18,972,000 15,270,780 0.8049 3.160 3.120 3.160 3.120 3.280 4,743,000 3.2196 -2.47%
2016-01-27 0 0.810 0.800 0.810 0.790 0.820 20,298,000 16,160,100 0.7961 3.240 3.200 3.240 3.160 3.280 5,074,500 3.1846 1.25%
2016-01-26 0 0.800 0.790 0.800 0.770 0.810 19,506,004 15,567,302 0.7981 3.200 3.160 3.200 3.080 3.240 4,876,501 3.1923 -3.61%
2016-01-25 0 0.830 0.820 0.840 0.790 0.840 19,854,000 16,316,040 0.8218 3.320 3.280 3.360 3.160 3.360 4,963,500 3.2872 5.06%
2016-01-22 0 0.790 0.780 0.790 0.770 0.790 19,302,000 15,086,460 0.7816 3.160 3.120 3.160 3.080 3.160 4,825,500 3.1264 3.95%
2016-01-21 0 0.760 0.750 0.760 0.750 0.780 19,470,096 15,152,771 0.7783 3.040 3.000 3.040 3.000 3.120 4,867,524 3.1130 -2.56%
2016-01-20 0 0.780 0.770 0.790 0.760 0.800 19,636,968 15,283,658 0.7783 3.120 3.080 3.160 3.040 3.200 4,909,242 3.1132 -2.50%
2016-01-19 0 0.800 0.790 0.800 0.760 0.800 20,316,000 15,577,500 0.7668 3.200 3.160 3.200 3.040 3.200 5,079,000 3.0670 3.90%
2016-01-18 0 0.770 0.760 0.770 0.750 0.780 19,860,000 15,220,140 0.7664 3.080 3.040 3.080 3.000 3.120 4,965,000 3.0655 -1.28%
2016-01-15 0 0.780 0.770 0.790 0.770 0.800 20,032,240 15,660,397 0.7818 3.120 3.080 3.160 3.080 3.200 5,008,060 3.1270 -2.50%
2016-01-14 0 0.800 0.790 0.810 0.770 0.810 20,336,000 15,889,960 0.7814 3.200 3.160 3.240 3.080 3.240 5,084,000 3.1255 0.00%
2016-01-13 0 0.800 0.780 0.800 0.780 0.810 19,170,000 15,330,480 0.7997 3.200 3.120 3.200 3.120 3.240 4,792,500 3.1988 -1.23%
2016-01-12 0 0.810 0.800 0.810 0.790 0.830 18,570,000 15,068,580 0.8114 3.240 3.200 3.240 3.160 3.320 4,642,500 3.2458 -1.22%
2016-01-11 0 0.820 0.800 0.820 0.780 0.840 20,814,000 16,761,240 0.8053 3.280 3.200 3.280 3.120 3.360 5,203,500 3.2211 -2.38%
2016-01-08 0 0.840 0.840 0.850 0.820 0.850 18,887,804 15,821,939 0.8377 3.360 3.360 3.400 3.280 3.400 4,721,951 3.3507 0.00%
2016-01-07 0 0.840 0.790 0.850 0.740 0.850 20,796,000 16,614,720 0.7989 3.360 3.160 3.400 2.960 3.400 5,199,000 3.1958 1.20%
2016-01-06 0 0.830 0.810 0.830 0.800 0.830 18,804,000 15,232,200 0.8101 3.320 3.240 3.320 3.200 3.320 4,701,000 3.2402 2.47%
2016-01-05 0 0.810 0.800 0.810 0.790 0.810 19,014,264 15,217,098 0.8003 3.240 3.200 3.240 3.160 3.240 4,753,566 3.2012 1.25%
2016-01-04 0 0.800 0.790 0.800 0.780 0.830 18,586,240 15,136,542 0.8144 3.200 3.160 3.200 3.120 3.320 4,646,560 3.2576 -3.61%
2015-12-31 0 0.830 0.820 0.830 0.820 0.840 8,532,000 7,143,360 0.8372 3.320 3.280 3.320 3.280 3.360 2,133,000 3.3490 1.22%
2015-12-30 0 0.820 0.820 0.830 0.820 0.850 18,510,060 15,450,167 0.8347 3.280 3.280 3.320 3.280 3.400 4,627,515 3.3388 -1.20%
2015-12-29 0 0.830 0.820 0.830 0.820 0.830 18,264,048 15,134,197 0.8286 3.320 3.280 3.320 3.280 3.320 4,566,012 3.3145 0.00%
2015-12-28 0 0.830 0.810 0.830 0.820 0.870 18,384,000 15,369,480 0.8360 3.320 3.240 3.320 3.280 3.480 4,596,000 3.3441 -1.19%
2015-12-24 0 0.840 0.830 0.850 0.810 0.840 11,400,000 9,409,980 0.8254 3.360 3.320 3.400 3.240 3.360 2,850,000 3.3017 1.20%
2015-12-23 0 0.830 0.810 0.830 0.810 0.830 18,468,912 15,149,691 0.8203 3.320 3.240 3.320 3.240 3.320 4,617,228 3.2811 0.00%
2015-12-22 0 0.830 0.820 0.830 0.820 0.860 17,793,456 15,118,950 0.8497 3.320 3.280 3.320 3.280 3.440 4,448,364 3.3988 -2.35%
2015-12-21 0 0.850 0.840 0.860 0.820 0.870 18,378,000 15,413,400 0.8387 3.400 3.360 3.440 3.280 3.480 4,594,500 3.3548 2.41%
2015-12-18 0 0.830 0.810 0.840 0.790 0.840 24,984,240 20,413,502 0.8171 3.320 3.240 3.360 3.160 3.360 6,246,060 3.2682 6.41%
2015-12-17 0 0.780 0.780 0.800 0.770 0.830 21,138,000 17,099,580 0.8089 3.120 3.120 3.200 3.080 3.320 5,284,500 3.2358 -2.50%
2015-12-16 0 0.800 0.800 0.810 0.790 0.840 18,996,000 15,562,980 0.8193 3.200 3.200 3.240 3.160 3.360 4,749,000 3.2771 -4.76%
2015-12-15 0 0.840 0.820 0.840 0.820 0.890 18,066,000 15,351,120 0.8497 3.360 3.280 3.360 3.280 3.560 4,516,500 3.3989 1.20%
2015-12-14 0 0.830 0.820 0.830 0.770 0.850 19,962,000 15,988,680 0.8010 3.320 3.280 3.320 3.080 3.400 4,990,500 3.2038 -2.35%
2015-12-11 0 0.850 0.850 0.870 0.840 0.910 17,766,216 15,528,124 0.8740 3.400 3.400 3.480 3.360 3.640 4,441,554 3.4961 1.19%
2015-12-10 0 0.840 0.840 0.850 0.810 0.850 18,570,000 15,392,100 0.8289 3.360 3.360 3.400 3.240 3.400 4,642,500 3.3155 0.00%
2015-12-09 0 0.840 0.830 0.840 0.830 0.920 17,886,292 15,861,962 0.8868 3.360 3.320 3.360 3.320 3.680 4,471,573 3.5473 -7.69%
2015-12-08 0 0.910 0.900 0.910 0.820 0.930 21,072,000 17,855,220 0.8473 3.640 3.600 3.640 3.280 3.720 5,268,000 3.3894 10.98%
2015-12-07 0 0.820 0.820 0.830 0.800 0.870 18,822,244 15,590,113 0.8283 3.280 3.280 3.320 3.200 3.480 4,705,561 3.3131 2.50%
2015-12-04 0 0.800 0.790 0.800 0.730 0.820 19,950,052 15,264,339 0.7651 3.200 3.160 3.200 2.920 3.280 4,987,513 3.0605 1.27%
2015-12-03 0 0.790 0.780 0.800 0.760 0.820 71,970,000 56,422,980 0.7840 3.160 3.120 3.200 3.040 3.280 17,992,500 3.1359 -1.25%
2015-12-02 0 0.800 0.800 0.810 0.780 0.870 105,024,000 85,843,800 0.8174 3.200 3.200 3.240 3.120 3.480 26,256,000 3.2695 -5.88%
2015-12-01 0 0.850 0.840 0.850 0.830 0.930 41,628,528 36,052,753 0.8661 3.400 3.360 3.400 3.320 3.720 10,407,132 3.4642 -7.61%
2015-11-30 0 0.920 0.910 0.930 0.870 0.930 19,122,000 17,001,000 0.8891 3.680 3.640 3.720 3.480 3.720 4,780,500 3.5563 3.37%
2015-11-27 0 0.890 0.880 0.890 0.880 0.920 16,931,668 15,127,846 0.8935 3.560 3.520 3.560 3.520 3.680 4,232,917 3.5739 -2.20%
2015-11-26 0 0.910 0.900 0.910 0.900 0.990 16,181,964 15,250,707 0.9425 3.640 3.600 3.640 3.600 3.960 4,045,491 3.7698 -2.15%
2015-11-25 0 0.930 0.930 0.940 0.900 0.960 16,935,696 15,656,196 0.9244 3.720 3.720 3.760 3.600 3.840 4,233,924 3.6978 1.09%
2015-11-24 0 0.920 0.920 0.930 0.860 0.990 17,286,096 15,617,663 0.9035 3.680 3.680 3.720 3.440 3.960 4,321,524 3.6139 -3.16%
2015-11-23 0 0.950 0.940 0.950 0.940 1.140 16,452,000 16,438,260 0.9992 3.800 3.760 3.800 3.760 4.560 4,113,000 3.9967 -9.52%
2015-11-20 0 1.050 1.040 1.050 0.950 1.050 19,614,000 19,516,200 0.9950 4.200 4.160 4.200 3.800 4.200 4,903,500 3.9801 11.70%
2015-11-19 0 0.940 0.930 0.950 0.920 0.970 16,458,336 15,524,765 0.9433 3.760 3.720 3.800 3.680 3.880 4,114,584 3.7731 1.08%
2015-11-18 0 0.930 0.920 0.930 0.850 0.950 16,259,464 14,768,906 0.9083 3.720 3.680 3.720 3.400 3.800 4,064,866 3.6333 12.05%
2015-11-17 0 0.830 0.830 0.840 0.710 0.860 11,052,072 8,775,957 0.7941 3.320 3.320 3.360 2.840 3.440 2,763,018 3.1762 16.90%
2015-11-16 0 0.710 0.700 0.710 0.690 0.720 1,908,000 1,361,400 0.7135 2.840 2.800 2.840 2.760 2.880 477,000 2.8541 -1.39%
2015-11-13 0 0.720 0.700 0.720 0.700 0.740 3,612,000 2,608,980 0.7223 2.880 2.800 2.880 2.800 2.960 903,000 2.8892 0.00%
2015-11-12 0 0.720 0.720 0.730 0.720 0.760 2,052,000 1,513,920 0.7378 2.880 2.880 2.920 2.880 3.040 513,000 2.9511 -2.70%
2015-11-11 0 0.740 0.740 0.750 0.740 0.790 1,950,000 1,470,780 0.7542 2.960 2.960 3.000 2.960 3.160 487,500 3.0170 0.00%
2015-11-10 0 0.740 0.730 0.740 0.730 0.750 1,418,400 1,050,576 0.7407 2.960 2.920 2.960 2.920 3.000 354,600 2.9627 1.37%
2015-11-09 0 0.730 0.720 0.740 0.720 0.760 1,866,000 1,370,940 0.7347 2.920 2.880 2.960 2.880 3.040 466,500 2.9388 0.00%
2015-11-06 0 0.730 0.730 0.740 0.700 0.760 9,162,000 6,667,080 0.7277 2.920 2.920 2.960 2.800 3.040 2,290,500 2.9108 1.39%
2015-11-05 0 0.720 0.710 0.730 0.710 0.740 2,214,000 1,599,600 0.7225 2.880 2.840 2.920 2.840 2.960 553,500 2.8900 -1.37%
2015-11-04 0 0.730 0.720 0.730 0.680 0.730 4,440,000 3,194,280 0.7194 2.920 2.880 2.920 2.720 2.920 1,110,000 2.8777 0.00%
2015-11-03 0 0.730 0.720 0.740 0.730 0.770 3,444,480 2,561,616 0.7437 2.920 2.880 2.960 2.920 3.080 861,120 2.9747 -3.95%
2015-11-02 0 0.760 0.750 0.760 0.740 0.780 3,984,048 3,009,154 0.7553 3.040 3.000 3.040 2.960 3.120 996,012 3.0212 0.00%
2015-10-30 0 0.760 0.740 0.760 0.720 0.760 14,304,000 10,700,520 0.7481 3.040 2.960 3.040 2.880 3.040 3,576,000 2.9923 7.04%
2015-10-29 0 0.710 0.710 0.720 0.700 0.730 4,812,000 3,449,640 0.7169 2.840 2.840 2.880 2.800 2.920 1,203,000 2.8675 0.00%
2015-10-28 0 0.710 0.710 0.720 0.710 0.750 11,748,240 8,501,743 0.7237 2.840 2.840 2.880 2.840 3.000 2,937,060 2.8946 -2.74%
2015-10-27 0 0.730 0.720 0.740 0.720 0.780 8,418,000 6,295,260 0.7478 2.920 2.880 2.960 2.880 3.120 2,104,500 2.9913 -1.35%
2015-10-26 0 0.740 0.720 0.740 0.680 0.820 19,881,000 14,656,590 0.7372 2.960 2.880 2.960 2.720 3.280 4,970,250 2.9489 12.12%
2015-10-23 0 0.660 0.650 0.670 0.660 0.680 5,202,000 3,477,960 0.6686 2.640 2.600 2.680 2.640 2.720 1,300,500 2.6743 0.00%
2015-10-22 0 0.660 0.660 0.670 0.660 0.690 5,352,160 3,617,200 0.6758 2.640 2.640 2.680 2.640 2.760 1,338,040 2.7034 -1.49%
2015-10-20 0 0.670 0.650 0.680 0.660 0.710 6,384,000 4,391,340 0.6879 2.680 2.600 2.720 2.640 2.840 1,596,000 2.7515 -1.47%
2015-10-19 0 0.680 0.680 0.690 0.680 0.710 6,390,000 4,492,380 0.7030 2.720 2.720 2.760 2.720 2.840 1,597,500 2.8121 -2.86%
2015-10-16 0 0.700 0.670 0.700 0.670 0.710 8,166,064 5,701,482 0.6982 2.800 2.680 2.800 2.680 2.840 2,041,516 2.7928 1.45%
2015-10-15 0 0.690 0.690 0.700 0.670 0.760 7,808,024 5,584,595 0.7152 2.760 2.760 2.800 2.680 3.040 1,952,006 2.8610 -4.17%
2015-10-14 0 0.720 0.680 0.720 0.680 0.730 3,726,000 2,628,180 0.7054 2.880 2.720 2.880 2.720 2.920 931,500 2.8214 2.86%
2015-10-13 0 0.700 0.670 0.700 0.680 0.700 3,246,000 2,240,520 0.6902 2.800 2.680 2.800 2.720 2.800 811,500 2.7610 0.00%
2015-10-12 0 0.700 0.690 0.700 0.690 0.720 11,130,000 7,854,540 0.7057 2.800 2.760 2.800 2.760 2.880 2,782,500 2.8228 0.00%
2015-10-09 0 0.700 0.690 0.710 0.670 0.740 12,528,000 8,915,940 0.7117 2.800 2.760 2.840 2.680 2.960 3,132,000 2.8467 4.48%
2015-10-08 0 0.670 0.670 0.680 0.640 0.680 822,000 547,920 0.6666 2.680 2.680 2.720 2.560 2.720 205,500 2.6663 1.52%
2015-10-07 0 0.660 0.650 0.660 0.660 0.670 196,816 130,306 0.6621 2.640 2.600 2.640 2.640 2.680 49,204 2.6483 0.00%
2015-10-06 0 0.660 0.660 0.680 0.650 0.690 3,834,000 2,529,480 0.6597 2.640 2.640 2.720 2.600 2.760 958,500 2.6390 -1.49%
2015-10-05 0 0.670 0.660 0.680 0.660 0.700 11,586,000 7,896,000 0.6815 2.680 2.640 2.720 2.640 2.800 2,896,500 2.7260 0.00%
2015-10-02 0 0.670 0.670 0.680 0.660 0.670 504,000 337,200 0.6690 2.680 2.680 2.720 2.640 2.680 126,000 2.6762 0.00%
2015-09-30 0 0.670 0.650 0.680 0.640 0.680 864,096 568,560 0.6580 2.680 2.600 2.720 2.560 2.720 216,024 2.6319 3.08%
2015-09-29 0 0.650 0.650 0.670 0.640 0.680 774,000 502,020 0.6486 2.600 2.600 2.680 2.560 2.720 193,500 2.5944 -7.14%
2015-09-25 0 0.700 0.670 0.710 0.650 0.720 7,452,600 5,192,844 0.6968 2.800 2.680 2.840 2.600 2.880 1,863,150 2.7871 2.94%
2015-09-24 0 0.680 0.670 0.680 0.670 0.740 13,434,000 9,448,020 0.7033 2.720 2.680 2.720 2.680 2.960 3,358,500 2.8132 -8.11%
2015-09-23 0 0.740 0.720 0.730 0.720 0.820 10,266,000 7,684,380 0.7485 2.960 2.880 2.920 2.880 3.280 2,566,500 2.9941 -6.33%
2015-09-22 0 0.790 0.780 0.790 0.760 0.810 4,800,000 3,790,080 0.7896 3.160 3.120 3.160 3.040 3.240 1,200,000 3.1584 -2.47%
2015-09-21 0 0.810 0.800 0.820 0.800 0.860 5,322,096 4,407,015 0.8281 3.240 3.200 3.280 3.200 3.440 1,330,524 3.3122 -7.95%
2015-09-18 0 0.880 0.880 0.890 0.850 0.940 6,556,486 5,805,423 0.8854 3.520 3.520 3.560 3.400 3.760 1,639,122 3.5418 -6.38%
2015-09-17 0 0.940 0.920 0.940 0.910 0.970 3,768,000 3,511,380 0.9319 3.760 3.680 3.760 3.640 3.880 942,000 3.7276 1.08%
2015-09-16 0 0.930 0.930 0.940 0.920 0.960 5,682,000 5,260,200 0.9258 3.720 3.720 3.760 3.680 3.840 1,420,500 3.7031 -2.11%
2015-09-15 0 0.950 0.920 0.950 0.930 0.970 3,114,288 2,973,142 0.9547 3.800 3.680 3.800 3.720 3.880 778,572 3.8187 0.00%
2015-09-14 0 0.950 0.970 0.980 0.800 0.980 23,923,440 20,146,850 0.8421 3.800 3.880 3.920 3.200 3.920 5,980,860 3.3686 6.74%
2015-09-11 0 0.890 0.890 0.900 0.850 0.900 4,764,000 4,201,500 0.8819 3.560 3.560 3.600 3.400 3.600 1,191,000 3.5277 -1.11%
2015-09-10 0 0.900 0.870 0.900 0.860 0.910 3,978,048 3,534,520 0.8885 3.600 3.480 3.600 3.440 3.640 994,512 3.5540 -2.17%
2015-09-09 0 0.920 0.900 0.930 0.900 0.940 6,102,000 5,558,760 0.9110 3.680 3.600 3.720 3.600 3.760 1,525,500 3.6439 2.22%
2015-09-08 0 0.900 0.830 0.900 0.800 0.900 5,076,168 4,333,213 0.8536 3.600 3.320 3.600 3.200 3.600 1,269,042 3.4146 5.88%
2015-09-07 0 0.850 0.840 0.850 0.810 0.850 4,326,000 3,626,820 0.8384 3.400 3.360 3.400 3.240 3.400 1,081,500 3.3535 1.19%
2015-09-04 0 0.840 0.800 0.830 0.750 0.850 5,248,048 4,094,415 0.7802 3.360 3.200 3.320 3.000 3.400 1,312,012 3.1207 7.69%
2015-09-02 0 0.780 0.780 0.790 0.700 0.790 8,958,336 6,761,688 0.7548 3.120 3.120 3.160 2.800 3.160 2,239,584 3.0192 2.63%
2015-09-01 0 0.760 0.750 0.760 0.670 0.760 8,719,080 6,263,082 0.7183 3.040 3.000 3.040 2.680 3.040 2,179,770 2.8733 13.43%
2015-08-31 0 0.670 0.650 0.680 0.600 0.680 318,000 203,580 0.6402 2.680 2.600 2.720 2.400 2.720 79,500 2.5608 1.52%
2015-08-28 0 0.660 0.660 0.670 0.660 0.680 1,482,000 994,380 0.6710 2.640 2.640 2.680 2.640 2.720 370,500 2.6839 -1.49%
2015-08-27 0 0.670 0.670 0.680 0.640 0.680 612,000 406,980 0.6650 2.680 2.680 2.720 2.560 2.720 153,000 2.6600 3.08%
2015-08-26 0 0.650 0.630 0.650 0.620 0.660 258,000 164,400 0.6372 2.600 2.520 2.600 2.480 2.640 64,500 2.5488 3.17%
2015-08-25 0 0.630 0.630 0.660 0.560 0.680 7,393,200 4,647,120 0.6286 2.520 2.520 2.640 2.240 2.720 1,848,300 2.5143 10.53%
2015-08-24 0 0.570 0.570 0.610 0.495 0.700 11,600,328 6,887,145 0.5937 2.280 2.280 2.440 1.980 2.800 2,900,082 2.3748 -8.06%
2015-08-21 0 0.620 0.620 0.630 0.610 0.680 4,080,000 2,609,880 0.6397 2.480 2.480 2.520 2.440 2.720 1,020,000 2.5587 -11.43%
2015-08-20 0 0.700 0.690 0.700 0.560 0.750 15,036,224 10,573,201 0.7032 2.800 2.760 2.800 2.240 3.000 3,759,056 2.8127 16.67%
2015-08-19 0 0.600 0.600 0.620 0.540 0.620 4,428,000 2,562,720 0.5788 2.400 2.400 2.480 2.160 2.480 1,107,000 2.3150 -1.64%
2015-08-18 0 0.610 0.620 0.630 0.610 0.710 14,364,000 9,725,520 0.6771 2.440 2.480 2.520 2.440 2.840 3,591,000 2.7083 -8.96%
2015-08-17 0 0.670 0.670 0.680 0.660 0.740 17,166,000 11,728,320 0.6832 2.680 2.680 2.720 2.640 2.960 4,291,500 2.7329 -4.29%
2015-08-14 0 0.700 0.660 0.700 0.630 0.700 12,030,000 8,065,860 0.6705 2.800 2.640 2.800 2.520 2.800 3,007,500 2.6819 7.69%
2015-08-13 0 0.650 0.650 0.660 0.650 0.680 13,890,000 9,169,500 0.6602 2.600 2.600 2.640 2.600 2.720 3,472,500 2.6406 -2.99%
2015-08-12 0 0.670 0.670 0.690 0.660 0.710 13,634,400 9,433,860 0.6919 2.680 2.680 2.760 2.640 2.840 3,408,600 2.7677 -4.29%
2015-08-11 0 0.700 0.700 0.710 0.700 0.740 14,580,120 10,505,781 0.7206 2.800 2.800 2.840 2.800 2.960 3,645,030 2.8822 -4.11%
2015-08-10 0 0.730 0.720 0.730 0.690 0.770 26,526,000 19,180,440 0.7231 2.920 2.880 2.920 2.760 3.080 6,631,500 2.8923 -6.41%
2015-08-07 0 0.780 0.770 0.780 0.760 0.840 18,648,000 15,092,100 0.8093 3.120 3.080 3.120 3.040 3.360 4,662,000 3.2373 -10.34%
2015-08-06 0 0.870 0.810 0.850 0.730 0.890 23,970,096 19,000,092 0.7927 3.480 3.240 3.400 2.920 3.560 5,992,524 3.1706 -2.25%
2015-08-05 0 0.890 0.840 0.870 0.640 0.920 37,091,200 27,340,056 0.7371 3.560 3.360 3.480 2.560 3.680 9,272,800 2.9484 1.14%
2015-08-04 0 0.880 0.850 0.860 0.860 0.980 13,764,064 12,735,834 0.9253 3.520 3.400 3.440 3.440 3.920 3,441,016 3.7012 -9.28%
2015-08-03 0 0.970 0.960 0.980 0.810 1.010 16,020,000 15,705,780 0.9804 3.880 3.840 3.920 3.240 4.040 4,005,000 3.9215 -3.00%
2015-07-31 0 1.000 1.000 1.020 0.990 1.060 15,686,000 16,117,080 1.0275 4.000 4.000 4.080 3.960 4.240 3,921,500 4.1099 -5.66%
2015-07-30 0 1.060 1.050 1.070 1.050 1.080 13,326,000 14,225,700 1.0675 4.240 4.200 4.280 4.200 4.320 3,331,500 4.2701 0.00%
2015-07-29 0 1.060 1.050 1.070 1.040 1.090 12,930,000 13,836,240 1.0701 4.240 4.200 4.280 4.160 4.360 3,232,500 4.2804 0.95%
2015-07-28 0 1.050 1.020 1.050 1.020 1.160 15,258,000 16,470,840 1.0795 4.200 4.080 4.200 4.080 4.640 3,814,500 4.3180 0.96%
2015-07-27 0 1.040 1.040 1.070 1.040 1.080 12,280,800 13,084,164 1.0654 4.160 4.160 4.280 4.160 4.320 3,070,200 4.2617 -3.70%
2015-07-24 0 1.080 1.080 1.090 1.080 1.150 12,132,000 13,558,800 1.1176 4.320 4.320 4.360 4.320 4.600 3,033,000 4.4704 -3.57%
2015-07-23 0 1.120 1.110 1.120 1.080 1.150 11,742,000 13,178,820 1.1224 4.480 4.440 4.480 4.320 4.600 2,935,500 4.4895 1.82%
2015-07-22 0 1.100 1.090 1.110 1.090 1.140 11,106,000 12,433,560 1.1195 4.400 4.360 4.440 4.360 4.560 2,776,500 4.4781 -3.51%
2015-07-21 0 1.140 1.130 1.150 1.110 1.170 11,366,096 12,999,703 1.1437 4.560 4.520 4.600 4.440 4.680 2,841,524 4.5749 0.88%
2015-07-20 0 1.130 1.130 1.150 1.090 1.190 60,764,000 68,213,960 1.1226 4.520 4.520 4.600 4.360 4.760 15,191,000 4.4904 0.89%
2015-07-17 0 1.120 1.110 1.120 1.100 1.140 10,758,016 12,193,637 1.1334 4.480 4.440 4.480 4.400 4.560 2,689,504 4.5338 -2.61%
2015-07-16 0 1.150 1.140 1.150 1.010 1.200 14,058,080 14,826,437 1.0547 4.600 4.560 4.600 4.040 4.800 3,514,520 4.2186 13.86%
2015-07-15 0 1.010 1.000 1.050 1.000 1.070 11,322,048 11,862,948 1.0478 4.040 4.000 4.200 4.000 4.280 2,830,512 4.1911 -2.88%
2015-07-14 0 1.040 1.030 1.040 1.030 1.100 14,490,000 15,785,820 1.0894 4.160 4.120 4.160 4.120 4.400 3,622,500 4.3577 -5.45%
2015-07-13 0 1.100 1.080 1.100 0.880 1.100 17,175,176 16,801,658 0.9783 4.400 4.320 4.400 3.520 4.400 4,293,794 3.9130 10.00%
2015-07-10 0 1.000 0.870 1.000 0.800 1.090 6,318,048 5,648,138 0.8940 4.000 3.480 4.000 3.200 4.360 1,579,512 3.5759 1.01%
2015-07-09 0 0.990 0.870 0.990 0.640 1.000 3,228,392 2,431,238 0.7531 3.960 3.480 3.960 2.560 4.000 807,098 3.0123 80.00%
2015-07-08 0 0.550 0.540 0.580 0.510 0.770 4,467,000 2,795,640 0.6258 2.200 2.160 2.320 2.040 3.080 1,116,750 2.5034 -33.73%
2015-07-07 0 0.830 0.770 0.830 0.570 1.010 27,715,952 22,722,366 0.8198 3.320 3.080 3.320 2.280 4.040 6,928,988 3.2793 -7.78%
2015-07-06 0 0.900 0.890 0.910 0.890 1.030 19,839,025 18,474,172 0.9312 3.600 3.560 3.640 3.560 4.120 4,959,756 3.7248 -11.76%
2015-07-03 0 1.020 1.020 1.030 1.020 1.160 11,454,004 12,749,523 1.1131 4.080 4.080 4.120 4.080 4.640 2,863,501 4.4524 -10.53%
2015-07-02 0 1.140 1.140 1.150 1.120 1.230 12,474,112 14,527,568 1.1646 4.560 4.560 4.600 4.480 4.920 3,118,528 4.6585 -1.72%
2015-06-30 0 1.160 1.150 1.170 1.140 1.230 16,706,400 19,889,460 1.1905 4.640 4.600 4.680 4.560 4.920 4,176,600 4.7621 -3.33%
2015-06-29 0 1.200 1.180 1.200 1.150 1.230 15,122,592 18,087,074 1.1960 4.800 4.720 4.800 4.600 4.920 3,780,648 4.7841 0.00%
2015-06-26 0 1.200 1.190 1.200 1.190 1.320 20,217,216 24,488,591 1.2113 4.800 4.760 4.800 4.760 5.280 5,054,304 4.8451 -4.00%
2015-06-25 0 1.250 1.250 1.270 1.140 1.340 27,972,000 34,470,390 1.2323 5.000 5.000 5.080 4.560 5.360 6,993,000 4.9293 5.04%
2015-06-24 0 1.190 1.180 1.190 1.190 1.300 18,836,400 23,685,156 1.2574 4.760 4.720 4.760 4.760 5.200 4,709,100 5.0297 -4.80%
2015-06-23 0 1.250 1.230 1.250 1.220 1.320 18,798,000 23,570,340 1.2539 5.000 4.920 5.000 4.880 5.280 4,699,500 5.0155 0.00%
2015-06-22 0 1.250 1.230 1.250 1.200 1.270 18,192,064 22,417,095 1.2322 5.000 4.920 5.000 4.800 5.080 4,548,016 4.9290 0.81%
2015-06-19 0 1.240 1.220 1.250 1.210 1.270 20,001,608 24,789,859 1.2394 4.960 4.880 5.000 4.840 5.080 5,000,402 4.9576 -0.80%
2015-06-18 0 1.250 1.230 1.270 1.200 1.320 25,402,480 32,752,780 1.2894 5.000 4.920 5.080 4.800 5.280 6,350,620 5.1574 -3.10%
2015-06-17 0 1.290 1.250 1.290 1.210 1.290 22,026,000 27,705,300 1.2578 5.160 5.000 5.160 4.840 5.160 5,506,500 5.0314 4.88%
2015-06-16 0 1.230 1.230 1.250 1.230 1.280 20,082,508 25,532,024 1.2714 4.920 4.920 5.000 4.920 5.120 5,020,627 5.0854 -3.15%
2015-06-15 0 1.270 1.250 1.270 1.170 1.280 24,854,424 31,023,912 1.2482 5.080 5.000 5.080 4.680 5.120 6,213,606 4.9929 4.10%
2015-06-12 0 1.220 1.200 1.220 1.180 1.310 25,536,096 32,304,231 1.2650 4.880 4.800 4.880 4.720 5.240 6,384,024 5.0602 -6.15%
2015-06-11 0 1.300 1.290 1.300 1.230 1.360 22,848,000 29,698,920 1.2998 5.200 5.160 5.200 4.920 5.440 5,712,000 5.1994 -1.52%
2015-06-10 0 1.320 1.300 1.320 1.290 1.380 20,029,368 27,112,012 1.3536 5.280 5.200 5.280 5.160 5.520 5,007,342 5.4145 -0.75%
2015-06-09 0 1.330 1.300 1.330 1.170 1.440 17,544,096 23,195,759 1.3221 5.320 5.200 5.320 4.680 5.760 4,386,024 5.2886 -5.67%
2015-06-08 0 1.410 1.410 1.420 1.380 1.530 22,815,128 33,256,160 1.4576 5.640 5.640 5.680 5.520 6.120 5,703,782 5.8305 0.71%
2015-06-05 0 1.400 1.380 1.400 1.320 1.490 22,428,712 31,722,103 1.4144 5.600 5.520 5.600 5.280 5.960 5,607,178 5.6574 0.72%
2015-06-04 0 1.390 1.380 1.390 1.350 1.480 15,055,580 21,462,340 1.4255 5.560 5.520 5.560 5.400 5.920 3,763,895 5.7022 -6.08%
2015-06-03 0 1.480 1.480 1.490 1.460 1.570 23,115,916 34,882,264 1.5090 5.920 5.920 5.960 5.840 6.280 5,778,979 6.0361 -5.13%
2015-06-02 0 1.560 1.560 1.570 1.490 1.720 24,774,072 38,944,352 1.5720 6.240 6.240 6.280 5.960 6.880 6,193,518 6.2879 4.70%
2015-06-01 0 1.490 1.490 1.500 1.110 1.520 62,421,972 81,064,207 1.2986 5.960 5.960 6.000 4.440 6.080 15,605,493 5.1946 29.57%
2015-05-29 0 1.150 1.110 1.150 1.060 1.150 28,984,320 31,929,672 1.1016 4.600 4.440 4.600 4.240 4.600 7,246,080 4.4065 3.60%
2015-05-28 0 1.110 1.110 1.120 1.110 1.170 26,855,920 31,006,270 1.1545 4.440 4.440 4.480 4.440 4.680 6,713,980 4.6182 -4.31%
2015-05-27 0 1.160 1.150 1.160 1.140 1.190 26,427,672 30,632,266 1.1591 4.640 4.600 4.640 4.560 4.760 6,606,918 4.6364 -0.85%
2015-05-26 0 1.170 1.150 1.170 1.140 1.200 20,926,672 24,276,948 1.1601 4.680 4.600 4.680 4.560 4.800 5,231,668 4.6404 -2.50%
2015-05-22 0 1.200 1.160 1.200 1.130 1.200 29,088,480 33,917,952 1.1660 4.800 4.640 4.800 4.520 4.800 7,272,120 4.6641 2.56%
2015-05-21 0 1.170 1.160 1.170 1.150 1.200 26,923,988 31,534,806 1.1713 4.680 4.640 4.680 4.600 4.800 6,730,997 4.6850 -1.68%
2015-05-20 0 1.190 1.180 1.200 1.170 1.230 25,618,192 30,802,086 1.2024 4.760 4.720 4.800 4.680 4.920 6,404,548 4.8094 0.00%
2015-05-19 0 1.190 1.170 1.190 1.170 1.200 25,759,732 30,399,402 1.1801 4.760 4.680 4.760 4.680 4.800 6,439,933 4.7205 -0.83%
2015-05-18 0 1.200 1.190 1.200 1.170 1.270 27,318,000 33,294,960 1.2188 4.800 4.760 4.800 4.680 5.080 6,829,500 4.8752 -3.23%
2015-05-15 0 1.240 1.220 1.240 1.170 1.240 30,728,356 37,112,016 1.2077 4.960 4.880 4.960 4.680 4.960 7,682,089 4.8310 4.20%
2015-05-14 0 1.190 1.180 1.190 1.160 1.220 26,160,744 31,424,535 1.2012 4.760 4.720 4.760 4.640 4.880 6,540,186 4.8048 -1.65%
2015-05-13 0 1.210 1.200 1.210 1.190 1.290 27,254,316 34,476,295 1.2650 4.840 4.800 4.840 4.760 5.160 6,813,579 5.0599 -2.42%
2015-05-12 0 1.240 1.220 1.240 1.210 1.270 25,758,096 31,683,594 1.2300 4.960 4.880 4.960 4.840 5.080 6,439,524 4.9202 0.81%
2015-05-11 0 1.230 1.220 1.230 1.200 1.250 48,992,604 60,872,754 1.2425 4.920 4.880 4.920 4.800 5.000 12,248,151 4.9700 -1.60%
2015-05-08 0 1.250 1.220 1.250 1.210 1.270 27,392,576 33,984,417 1.2406 5.000 4.880 5.000 4.840 5.080 6,848,144 4.9626 -1.57%
2015-05-07 0 1.270 1.230 1.270 1.220 1.290 24,598,000 31,132,900 1.2657 5.080 4.920 5.080 4.880 5.160 6,149,500 5.0627 -0.78%
2015-05-06 0 1.280 1.270 1.280 1.270 1.300 25,759,200 33,213,888 1.2894 5.120 5.080 5.120 5.080 5.200 6,439,800 5.1576 0.00%
2015-05-05 0 1.280 1.260 1.280 1.260 1.310 25,956,676 33,397,032 1.2866 5.120 5.040 5.120 5.040 5.240 6,489,169 5.1466 0.00%
2015-05-04 0 1.280 1.270 1.280 1.260 1.310 25,739,040 33,439,505 1.2992 5.120 5.080 5.120 5.040 5.240 6,434,760 5.1967 -2.29%
2015-04-30 0 1.310 1.300 1.310 1.280 1.320 19,743,752 25,789,034 1.3062 5.240 5.200 5.240 5.120 5.280 4,935,938 5.2247 1.55%
2015-04-29 0 1.290 1.260 1.290 1.200 1.320 21,299,392 27,242,398 1.2790 5.160 5.040 5.160 4.800 5.280 5,324,848 5.1161 -0.77%
2015-04-28 0 1.300 1.280 1.300 1.270 1.320 20,091,248 25,981,271 1.2932 5.200 5.120 5.200 5.080 5.280 5,022,812 5.1727 0.00%
2015-04-27 0 1.300 1.290 1.300 1.290 1.320 19,690,588 25,707,815 1.3056 5.200 5.160 5.200 5.160 5.280 4,922,647 5.2224 0.00%
2015-04-24 0 1.300 1.280 1.300 1.200 1.310 25,877,268 32,509,994 1.2563 5.200 5.120 5.200 4.800 5.240 6,469,317 5.0253 7.44%
2015-04-23 0 1.210 1.190 1.210 1.200 1.340 22,665,068 28,810,015 1.2711 4.840 4.760 4.840 4.800 5.360 5,666,267 5.0845 -8.33%
2015-04-22 0 1.320 1.290 1.320 1.240 1.350 21,006,104 27,134,593 1.2917 5.280 5.160 5.280 4.960 5.400 5,251,526 5.1670 0.00%
2015-04-21 0 1.320 1.320 1.330 1.200 1.380 30,554,408 39,558,905 1.2947 5.280 5.280 5.320 4.800 5.520 7,638,602 5.1788 0.00%
2015-04-20 0 1.320 1.300 1.320 1.260 1.400 20,591,704 27,370,138 1.3292 5.280 5.200 5.280 5.040 5.600 5,147,926 5.3167 -2.22%
2015-04-17 0 1.350 1.330 1.350 1.220 1.380 15,877,584 20,609,749 1.2980 5.400 5.320 5.400 4.880 5.520 3,969,396 5.1922 0.00%
2015-04-16 0 1.350 1.340 1.370 1.080 1.370 31,377,428 38,958,618 1.2416 5.400 5.360 5.480 4.320 5.480 7,844,357 4.9665 21.62%
2015-04-15 0 1.110 1.100 1.110 1.070 1.270 13,466,252 15,360,307 1.1407 4.440 4.400 4.440 4.280 5.080 3,366,563 4.5626 -9.02%
2015-04-14 0 1.220 1.150 1.220 1.100 1.400 25,590,952 33,191,732 1.2970 4.880 4.600 4.880 4.400 5.600 6,397,738 5.1880 -0.81%
2015-04-13 0 1.230 1.180 1.200 1.060 1.600 31,206,568 40,948,800 1.3122 4.920 4.720 4.800 4.240 6.400 7,801,642 5.2487 0.00%
2015-04-10 1 - - - - - 0 0 - 4.920 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 4.920 - - - - 0 - 0.00%
2015-04-08 0 1.230 1.220 1.240 0.860 1.250 31,359,680 32,907,031 1.0493 4.920 4.880 4.960 3.440 5.000 7,839,920 4.1974 44.71%
2015-04-02 0 0.850 0.850 0.860 0.780 0.920 24,003,300 20,402,098 0.8500 3.400 3.400 3.440 3.120 3.680 6,000,825 3.3999 -2.30%
2015-04-01 0 0.870 0.870 0.880 0.530 0.980 75,827,432 53,966,198 0.7117 3.480 3.480 3.520 2.120 3.920 18,956,858 2.8468 47.46%
2015-03-31 1 0.590 0.580 0.590 0.520 0.630 21,690,704 12,665,442 0.5839 2.360 2.320 2.360 2.080 2.520 5,422,676 2.3356 13.46%
2015-03-30 0 0.520 0.510 0.520 0.485 0.520 10,126,840 5,061,507 0.4998 2.080 2.040 2.080 1.940 2.080 2,531,710 1.9992 6.12%
2015-03-27 0 0.490 0.480 0.490 0.455 0.490 7,531,200 3,671,418 0.4875 1.960 1.920 1.960 1.820 1.960 1,882,800 1.9500 -2.00%
2015-03-26 0 0.500 0.495 0.500 0.490 0.510 10,864,144 5,407,649 0.4978 2.000 1.980 2.000 1.960 2.040 2,716,036 1.9910 -1.96%
2015-03-25 0 0.510 0.500 0.520 0.450 0.570 116,613,008 48,028,423 0.4119 2.040 2.000 2.080 1.800 2.280 29,153,252 1.6474 13.33%
2015-03-24 0 0.450 0.430 0.445 0.425 0.450 4,578,028 2,013,010 0.4397 1.800 1.720 1.780 1.700 1.800 1,144,507 1.7588 0.00%
2015-03-23 0 0.450 0.430 0.450 0.440 0.500 1,164,000 526,860 0.4526 1.800 1.720 1.800 1.760 2.000 291,000 1.8105 0.00%
2015-03-20 0 0.450 0.425 0.450 0.425 0.450 510,216 221,008 0.4332 1.800 1.700 1.800 1.700 1.800 127,554 1.7327 3.45%
2015-03-19 0 0.435 0.425 0.435 0.420 0.445 402,240 170,976 0.4251 1.740 1.700 1.740 1.680 1.780 100,560 1.7002 0.00%
2015-03-18 0 0.435 0.420 0.430 0.420 0.445 2,138,012 912,944 0.4270 1.740 1.680 1.720 1.680 1.780 534,503 1.7080 -3.33%
2015-03-17 0 0.450 0.440 0.450 0.440 0.470 1,210,984 557,618 0.4605 1.800 1.760 1.800 1.760 1.880 302,746 1.8419 -2.17%
2015-03-16 0 0.460 0.445 0.460 0.445 0.470 1,830,400 829,618 0.4532 1.840 1.780 1.840 1.780 1.880 457,600 1.8130 -1.08%
2015-03-13 0 0.465 0.460 0.465 0.415 0.480 5,334,024 2,437,970 0.4571 1.860 1.840 1.860 1.660 1.920 1,333,506 1.8282 8.14%
2015-03-12 0 0.430 0.415 0.430 0.405 0.450 1,938,000 815,190 0.4206 1.720 1.660 1.720 1.620 1.800 484,500 1.6825 -2.27%
2015-03-11 0 0.440 0.430 0.440 0.375 0.455 8,706,960 3,716,097 0.4268 1.760 1.720 1.760 1.500 1.820 2,176,740 1.7072 15.79%
2015-03-10 0 0.380 0.360 0.380 0.325 0.380 3,528,240 1,223,264 0.3467 1.520 1.440 1.520 1.300 1.520 882,060 1.3868 10.14%
2015-03-09 0 0.345 0.335 0.345 0.295 0.350 4,704,048 1,533,135 0.3259 1.380 1.340 1.380 1.180 1.400 1,176,012 1.3037 15.00%
2015-03-06 0 0.300 0.290 0.295 0.290 0.310 2,288,000 679,970 0.2972 1.200 1.160 1.180 1.160 1.240 572,000 1.1888 -4.76%
2015-03-05 0 0.315 0.300 0.315 0.300 0.320 2,422,012 742,523 0.3066 1.260 1.200 1.260 1.200 1.280 605,503 1.2263 -3.08%
2015-03-04 0 0.325 0.305 0.320 0.305 0.325 1,554,000 485,820 0.3126 1.300 1.220 1.280 1.220 1.300 388,500 1.2505 0.00%
2015-03-03 0 0.325 0.310 0.325 0.300 0.325 3,500,096 1,077,377 0.3078 1.300 1.240 1.300 1.200 1.300 875,024 1.2313 -1.52%
2015-03-02 0 0.330 0.320 0.330 0.300 0.335 2,806,000 908,580 0.3238 1.320 1.280 1.320 1.200 1.340 701,500 1.2952 -5.71%
2015-02-27 0 0.350 0.335 0.350 0.335 0.350 2,254,096 774,571 0.3436 1.400 1.340 1.400 1.340 1.400 563,524 1.3745 -1.41%
2015-02-26 0 0.355 0.340 0.355 0.345 0.360 1,020,000 354,660 0.3477 1.420 1.360 1.420 1.380 1.440 255,000 1.3908 -2.74%
2015-02-25 0 0.365 0.350 0.365 0.340 0.365 2,100,000 735,260 0.3501 1.460 1.400 1.460 1.360 1.460 525,000 1.4005 0.00%
2015-02-24 0 0.365 0.350 0.365 0.355 0.380 1,846,004 666,161 0.3609 1.460 1.400 1.460 1.420 1.520 461,501 1.4435 -5.19%
2015-02-23 0 0.385 0.365 0.380 0.365 0.400 1,842,036 682,842 0.3707 1.540 1.460 1.520 1.460 1.600 460,509 1.4828 -3.75%
2015-02-18 0 0.400 0.370 0.400 0.350 0.400 1,710,000 639,270 0.3738 1.600 1.480 1.600 1.400 1.600 427,500 1.4954 14.29%
2015-02-17 0 0.350 0.340 0.390 0.340 0.390 1,785,936 626,157 0.3506 1.400 1.360 1.560 1.360 1.560 446,484 1.4024 -2.78%
2015-02-16 0 0.360 0.350 0.375 0.345 0.375 2,578,036 919,401 0.3566 1.440 1.400 1.500 1.380 1.500 644,509 1.4265 -4.00%
2015-02-13 0 0.375 0.365 0.390 0.365 0.390 1,890,004 711,031 0.3762 1.500 1.460 1.560 1.460 1.560 472,501 1.5048 -3.85%
2015-02-12 0 0.390 0.380 0.410 0.375 0.405 5,390,920 2,089,320 0.3876 1.560 1.520 1.640 1.500 1.620 1,347,730 1.5503 2.63%
2015-02-11 0 0.380 0.370 0.380 0.375 0.390 3,454,864 1,305,422 0.3779 1.520 1.480 1.520 1.500 1.560 863,716 1.5114 -6.17%
2015-02-10 0 0.405 0.390 0.405 0.390 0.410 1,417,248 563,153 0.3974 1.620 1.560 1.620 1.560 1.640 354,312 1.5894 -5.81%
2015-02-09 0 0.430 0.410 0.430 0.395 0.435 1,330,972 543,186 0.4081 1.720 1.640 1.720 1.580 1.740 332,743 1.6324 -3.37%
2015-02-06 0 0.445 0.415 0.445 0.410 0.470 2,818,080 1,200,361 0.4259 1.780 1.660 1.780 1.640 1.880 704,520 1.7038 -6.32%
2015-02-05 0 0.475 0.410 0.480 0.400 0.485 27,720,000 12,644,000 0.4561 1.900 1.640 1.920 1.600 1.940 6,930,000 1.8245 0.00%
2015-02-04 0 0.475 0.470 0.475 0.465 0.480 2,280,020 1,084,209 0.4755 1.900 1.880 1.900 1.860 1.920 570,005 1.9021 0.00%
2015-02-03 0 0.475 0.465 0.475 0.470 0.480 4,000,048 1,896,619 0.4741 1.900 1.860 1.900 1.880 1.920 1,000,012 1.8966 0.00%
2015-02-02 0 0.475 0.465 0.475 0.400 0.475 7,584,264 3,463,878 0.4567 1.900 1.860 1.900 1.600 1.900 1,896,066 1.8269 11.76%
2015-01-30 0 0.425 0.415 0.425 0.380 0.430 4,200,168 1,715,662 0.4085 1.700 1.660 1.700 1.520 1.720 1,050,042 1.6339 8.97%
2015-01-29 0 0.390 0.380 0.390 0.355 0.390 842,028 315,118 0.3742 1.560 1.520 1.560 1.420 1.560 210,507 1.4969 1.30%
2015-01-28 0 0.385 0.365 0.380 0.340 0.415 5,801,728 2,127,839 0.3668 1.540 1.460 1.520 1.360 1.660 1,450,432 1.4670 -8.33%
2015-01-27 0 0.420 0.385 0.420 0.350 0.420 3,536,740 1,374,226 0.3886 1.680 1.540 1.680 1.400 1.680 884,185 1.5542 -5.62%
2015-01-26 0 0.445 0.405 0.445 0.405 0.460 720,624 314,437 0.4363 1.780 1.620 1.780 1.620 1.840 180,156 1.7454 -3.26%
2015-01-23 0 0.460 0.440 0.460 0.400 0.460 458,192 204,479 0.4463 1.840 1.760 1.840 1.600 1.840 114,548 1.7851 -1.08%
2015-01-22 0 1.860 1.830 1.870 1.800 1.940 460,632 846,224 1.8371 1.860 1.830 1.870 1.800 1.940 460,632 1.8371 -3.63%
2015-01-21 0 1.930 1.890 1.930 1.850 1.950 1,550,060 2,970,314 1.9163 1.930 1.890 1.930 1.850 1.950 1,550,060 1.9163 2.66%
2015-01-20 0 1.880 1.880 1.890 1.820 1.900 340,001 635,701 1.8697 1.880 1.880 1.890 1.820 1.900 340,001 1.8697 0.00%
2015-01-19 0 1.880 1.680 1.880 1.760 1.900 330,144 608,054 1.8418 1.880 1.680 1.880 1.760 1.900 330,144 1.8418 0.53%
2015-01-16 0 1.870 1.850 1.880 1.770 1.940 1,236,000 2,273,140 1.8391 1.870 1.850 1.880 1.770 1.940 1,236,000 1.8391 -2.09%
2015-01-15 0 1.910 1.880 1.940 1.740 1.950 2,160,634 4,076,868 1.8869 1.910 1.880 1.940 1.740 1.950 2,160,634 1.8869 9.14%
2015-01-14 0 1.750 1.730 1.800 1.650 1.800 62,130,228 102,613,773 1.6516 1.750 1.730 1.800 1.650 1.800 62,130,228 1.6516 6.06%
2015-01-13 0 1.650 1.630 1.670 1.590 1.670 840,000 1,381,800 1.6450 1.650 1.630 1.670 1.590 1.670 840,000 1.6450 3.12%
2015-01-12 0 1.600 1.590 1.610 1.570 1.620 545,604 867,286 1.5896 1.600 1.590 1.610 1.570 1.620 545,604 1.5896 3.23%
2015-01-09 0 1.550 1.550 1.570 1.550 1.570 60,048 93,472 1.5566 1.550 1.550 1.570 1.550 1.570 60,048 1.5566 1.97%
2015-01-08 0 1.520 1.520 1.550 1.520 1.600 123,213 193,617 1.5714 1.520 1.520 1.550 1.520 1.600 123,213 1.5714 0.00%
2015-01-07 0 1.520 1.520 1.570 1.480 1.590 101,201 156,576 1.5472 1.520 1.520 1.570 1.480 1.590 101,201 1.5472 0.00%
2015-01-06 0 1.520 1.510 1.600 1.410 1.530 128,120 187,112 1.4604 1.520 1.510 1.600 1.410 1.530 128,120 1.4604 0.66%
2015-01-05 0 1.510 1.500 1.650 1.400 1.520 60,060 88,488 1.4733 1.510 1.500 1.650 1.400 1.520 60,060 1.4733 0.67%
2015-01-02 0 1.500 - 1.500 1.500 1.560 350,000 533,400 1.5240 1.500 - 1.500 1.500 1.560 350,000 1.5240 -1.96%
2014-12-31 0 1.530 1.500 1.630 - - 0 0 - 1.530 1.500 1.630 - - 0 - 0.00%
2014-12-30 0 1.530 1.530 1.610 1.520 1.530 51,872 79,208 1.5270 1.530 1.530 1.610 1.520 1.530 51,872 1.5270 -0.65%
2014-12-29 0 1.540 1.520 1.600 1.540 1.540 20,000 30,800 1.5400 1.540 1.520 1.600 1.540 1.540 20,000 1.5400 -0.65%
2014-12-24 0 1.550 1.520 1.630 1.550 1.550 10,000 15,500 1.5500 1.550 1.520 1.630 1.550 1.550 10,000 1.5500 2.65%
2014-12-23 0 1.510 1.510 1.520 1.500 1.630 410,027 624,040 1.5219 1.510 1.510 1.520 1.500 1.630 410,027 1.5219 -2.58%
2014-12-22 0 1.550 1.510 1.620 1.500 1.550 175,432 268,941 1.5330 1.550 1.510 1.620 1.500 1.550 175,432 1.5330 -2.52%
2014-12-19 0 1.590 1.590 1.650 1.560 1.680 330,000 540,200 1.6370 1.590 1.590 1.650 1.560 1.680 330,000 1.6370 -1.24%
2014-12-18 0 1.610 1.550 1.620 1.540 1.610 255,000 403,400 1.5820 1.610 1.550 1.620 1.540 1.610 255,000 1.5820 5.23%
2014-12-17 0 1.530 1.530 1.570 1.480 1.580 431,009 658,012 1.5267 1.530 1.530 1.570 1.480 1.580 431,009 1.5267 -2.55%
2014-12-16 0 1.570 1.520 1.600 1.480 1.570 90,001 135,601 1.5067 1.570 1.520 1.600 1.480 1.570 90,001 1.5067 0.00%
2014-12-15 0 1.570 1.570 1.630 1.550 1.600 200,300 316,355 1.5794 1.570 1.570 1.630 1.550 1.600 200,300 1.5794 2.61%
2014-12-12 0 1.530 1.490 1.540 1.510 1.530 20,000 30,400 1.5200 1.530 1.490 1.540 1.510 1.530 20,000 1.5200 4.08%
2014-12-11 0 1.470 1.470 1.530 1.410 1.530 360,000 539,800 1.4994 1.470 1.470 1.530 1.410 1.530 360,000 1.4994 -2.65%
2014-12-10 0 1.510 1.510 1.650 1.310 1.500 440,136 623,882 1.4175 1.510 1.510 1.650 1.310 1.500 440,136 1.4175 0.00%
2014-12-09 0 1.510 1.500 1.590 1.510 1.600 250,201 384,999 1.5388 1.510 1.500 1.590 1.510 1.600 250,201 1.5388 -5.63%
2014-12-08 0 1.600 1.600 1.620 1.500 1.680 60,072 94,906 1.5799 1.600 1.600 1.620 1.500 1.680 60,072 1.5799 -1.23%
2014-12-05 0 1.620 1.550 1.620 1.550 1.640 40,492 63,752 1.5744 1.620 1.550 1.620 1.550 1.640 40,492 1.5744 3.18%
2014-12-04 0 1.570 1.570 1.650 1.570 1.660 420,000 680,900 1.6212 1.570 1.570 1.650 1.570 1.660 420,000 1.6212 -4.85%
2014-12-03 0 1.650 1.600 1.660 1.650 1.700 186,018 311,549 1.6748 1.650 1.600 1.660 1.650 1.700 186,018 1.6748 -2.94%
2014-12-02 0 1.700 1.650 1.700 1.650 1.700 120,120 201,388 1.6766 1.700 1.650 1.700 1.650 1.700 120,120 1.6766 -1.16%
2014-12-01 0 1.720 1.650 1.740 1.610 1.720 259,350 426,653 1.6451 1.720 1.650 1.740 1.610 1.720 259,350 1.6451 -3.37%
2014-11-28 0 1.780 1.780 1.800 1.770 1.810 330,901 590,967 1.7859 1.780 1.780 1.800 1.770 1.810 330,901 1.7859 -2.20%
2014-11-27 0 1.820 1.770 1.840 1.800 1.820 340,021 613,337 1.8038 1.820 1.770 1.840 1.800 1.820 340,021 1.8038 -1.62%
2014-11-26 0 1.850 1.710 1.850 1.850 1.860 60,000 111,500 1.8583 1.850 1.710 1.850 1.850 1.860 60,000 1.8583 -0.54%
2014-11-25 0 1.860 1.820 1.860 1.800 1.900 544,200 1,010,796 1.8574 1.860 1.820 1.860 1.800 1.900 544,200 1.8574 0.54%
2014-11-24 0 1.850 1.850 1.900 1.850 1.900 380,121 710,119 1.8681 1.850 1.850 1.900 1.850 1.900 380,121 1.8681 -2.63%
2014-11-21 0 1.900 1.880 1.900 1.850 1.950 380,072 721,133 1.8974 1.900 1.880 1.900 1.850 1.950 380,072 1.8974 -1.55%
2014-11-20 0 1.930 1.920 1.930 1.920 1.980 2,860,120 5,552,328 1.9413 1.930 1.920 1.930 1.920 1.980 2,860,120 1.9413 0.52%
2014-11-19 0 1.920 1.900 1.950 1.890 1.990 370,067 714,724 1.9313 1.920 1.900 1.950 1.890 1.990 370,067 1.9313 1.59%
2014-11-18 0 1.890 1.890 1.950 1.810 1.990 542,341 1,038,621 1.9151 1.890 1.890 1.950 1.810 1.990 542,341 1.9151 -6.90%
2014-11-17 0 2.030 1.910 2.030 1.900 2.050 2,295,000 4,507,650 1.9641 2.030 1.910 2.030 1.900 2.050 2,295,000 1.9641 7.41%
2014-11-14 0 1.890 1.800 1.920 1.890 1.950 310,326 593,477 1.9124 1.890 1.800 1.920 1.890 1.950 310,326 1.9124 1.07%
2014-11-13 0 1.870 1.820 1.880 1.870 1.880 50,006 93,910 1.8780 1.870 1.820 1.880 1.870 1.880 50,006 1.8780 -1.58%
2014-11-12 0 1.900 1.900 1.930 1.900 1.930 170,007 326,012 1.9176 1.900 1.900 1.930 1.900 1.930 170,007 1.9176 1.60%
2014-11-11 0 1.870 1.870 1.910 1.850 1.920 316,512 595,851 1.8826 1.870 1.870 1.910 1.850 1.920 316,512 1.8826 -3.11%
2014-11-10 0 1.930 1.900 1.930 1.880 2.020 290,024 558,444 1.9255 1.930 1.900 1.930 1.880 2.020 290,024 1.9255 -3.50%
2014-11-07 0 2.000 1.890 2.030 1.880 2.000 330,006 626,711 1.8991 2.000 1.890 2.030 1.880 2.000 330,006 1.8991 1.52%
2014-11-06 0 1.970 1.900 1.990 1.870 2.100 610,000 1,210,500 1.9844 1.970 1.900 1.990 1.870 2.100 610,000 1.9844 -1.50%
2014-11-05 0 2.000 2.000 2.080 1.960 2.010 410,279 817,442 1.9924 2.000 2.000 2.080 1.960 2.010 410,279 1.9924 0.00%
2014-11-04 0 2.000 1.960 2.000 2.000 2.000 60,120 120,231 1.9999 2.000 1.960 2.000 2.000 2.000 60,120 1.9999 -5.21%
2014-11-03 0 2.110 2.100 2.120 2.100 2.150 540,000 1,138,900 2.1091 2.110 2.100 2.120 2.100 2.150 540,000 2.1091 1.44%
2014-10-31 0 2.080 2.080 2.100 1.900 2.160 3,211,269 6,717,652 2.0919 2.080 2.080 2.100 1.900 2.160 3,211,269 2.0919 15.56%
2014-10-30 0 1.800 1.760 1.850 1.800 1.890 375,006 692,461 1.8465 1.800 1.760 1.850 1.800 1.890 375,006 1.8465 -5.26%
2014-10-29 0 1.900 1.880 1.920 1.820 1.980 429,614 814,893 1.8968 1.900 1.880 1.920 1.820 1.980 429,614 1.8968 1.06%
2014-10-28 0 1.880 1.870 1.900 1.810 1.910 470,000 878,250 1.8686 1.880 1.870 1.900 1.810 1.910 470,000 1.8686 -2.08%
2014-10-27 0 1.920 1.890 1.940 1.880 1.960 120,552 230,021 1.9081 1.920 1.890 1.940 1.880 1.960 120,552 1.9081 -2.04%
2014-10-24 0 1.960 1.950 2.000 1.840 2.080 540,000 1,068,500 1.9787 1.960 1.950 2.000 1.840 2.080 540,000 1.9787 0.51%
2014-10-23 0 1.950 1.950 1.980 1.920 2.080 911,512 1,815,793 1.9921 1.950 1.950 1.980 1.920 2.080 911,512 1.9921 -6.25%
2014-10-22 0 2.080 2.030 2.050 2.050 2.170 255,083 528,818 2.0731 2.080 2.030 2.050 2.050 2.170 255,083 2.0731 1.46%
2014-10-21 0 2.050 2.050 2.120 2.010 2.190 800,503 1,691,653 2.1132 2.050 2.050 2.120 2.010 2.190 800,503 2.1132 -6.82%
2014-10-20 0 2.200 2.170 2.200 2.150 2.290 784,348 1,726,822 2.2016 2.200 2.170 2.200 2.150 2.290 784,348 2.2016 6.28%
2014-10-17 0 2.070 2.060 2.070 2.070 2.300 1,790,000 3,926,300 2.1935 2.070 2.060 2.070 2.070 2.300 1,790,000 2.1935 -7.17%
2014-10-16 0 2.230 2.220 2.240 2.200 2.440 2,122,500 4,962,100 2.3379 2.230 2.220 2.240 2.200 2.440 2,122,500 2.3379 -6.69%
2014-10-15 0 2.390 2.390 2.400 2.370 2.470 2,355,270 5,652,989 2.4001 2.390 2.390 2.400 2.370 2.470 2,355,270 2.4001 0.00%
2014-10-14 0 2.390 2.380 2.420 2.360 2.540 2,934,530 7,233,281 2.4649 2.390 2.380 2.420 2.360 2.540 2,934,530 2.4649 2.58%
2014-10-13 0 2.330 2.310 2.340 2.310 2.500 2,619,348 6,288,404 2.4008 2.330 2.310 2.340 2.310 2.500 2,619,348 2.4008 0.87%
2014-10-10 0 2.310 2.310 2.340 2.130 2.370 3,255,300 7,477,417 2.2970 2.310 2.310 2.340 2.130 2.370 3,255,300 2.2970 4.52%
2014-10-09 0 2.210 2.190 2.240 2.030 2.290 3,829,398 8,219,508 2.1464 2.210 2.190 2.240 2.030 2.290 3,829,398 2.1464 5.24%
2014-10-08 0 2.100 2.080 2.100 1.980 2.150 2,981,812 6,105,631 2.0476 2.100 2.080 2.100 1.980 2.150 2,981,812 2.0476 5.00%
2014-10-07 0 2.000 1.990 2.000 1.980 2.090 3,065,144 6,212,183 2.0267 2.000 1.990 2.000 1.980 2.090 3,065,144 2.0267 -0.99%
2014-10-06 0 2.020 2.000 2.020 1.970 2.070 3,325,134 6,703,362 2.0160 2.020 2.000 2.020 1.970 2.070 3,325,134 2.0160 0.50%
2014-10-03 0 2.010 2.000 2.080 2.000 2.160 3,100,082 6,398,269 2.0639 2.010 2.000 2.080 2.000 2.160 3,100,082 2.0639 -4.29%
2014-09-30 0 2.100 2.060 2.110 1.980 2.200 2,775,510 5,818,491 2.0964 2.100 2.060 2.110 1.980 2.200 2,775,510 2.0964 6.60%
2014-09-29 0 1.970 1.950 1.990 1.700 2.010 2,593,000 5,080,700 1.9594 1.970 1.950 1.990 1.700 2.010 2,593,000 1.9594 -3.90%
2014-09-26 0 2.050 2.050 2.060 2.050 2.100 655,160 1,348,820 2.0588 2.050 2.050 2.060 2.050 2.100 655,160 2.0588 -2.38%
2014-09-25 0 2.100 2.100 2.120 2.060 2.190 3,264,288 7,024,248 2.1518 2.100 2.100 2.120 2.060 2.190 3,264,288 2.1518 1.94%
2014-09-24 0 2.060 2.060 2.120 2.050 2.200 2,910,516 6,236,681 2.1428 2.060 2.060 2.120 2.050 2.200 2,910,516 2.1428 -0.48%
2014-09-23 0 2.070 2.060 2.090 1.880 2.250 26,474,795 50,779,538 1.9180 2.070 2.060 2.090 1.880 2.250 26,474,795 1.9180 3.50%
2014-09-22 0 2.000 1.970 2.010 1.920 2.020 3,008,819 5,921,606 1.9681 2.000 1.970 2.010 1.920 2.020 3,008,819 1.9681 4.17%
2014-09-19 0 1.920 1.910 1.920 1.900 1.940 2,210,012 4,241,072 1.9190 1.920 1.910 1.920 1.900 1.940 2,210,012 1.9190 0.00%
2014-09-18 0 1.920 1.900 1.920 1.850 1.950 1,380,411 2,619,423 1.8976 1.920 1.900 1.920 1.850 1.950 1,380,411 1.8976 2.13%
2014-09-17 0 1.880 1.880 1.890 1.750 1.910 5,558,875 10,471,818 1.8838 1.880 1.880 1.890 1.750 1.910 5,558,875 1.8838 7.43%
2014-09-16 0 1.750 1.750 1.760 1.750 1.810 982,250 1,738,492 1.7699 1.750 1.750 1.760 1.750 1.810 982,250 1.7699 0.00%
2014-09-15 0 1.750 1.750 1.780 1.750 1.860 530,000 938,900 1.7715 1.750 1.750 1.780 1.750 1.860 530,000 1.7715 -1.69%
2014-09-12 0 1.780 1.750 1.780 1.670 1.830 930,054 1,645,243 1.7690 1.780 1.750 1.780 1.670 1.830 930,054 1.7690 3.49%
2014-09-11 0 1.720 1.710 1.750 1.690 1.900 2,925,060 5,186,808 1.7732 1.720 1.710 1.750 1.690 1.900 2,925,060 1.7732 -11.79%
2014-09-10 0 1.950 1.950 1.980 1.790 2.050 7,525,096 14,529,981 1.9309 1.950 1.950 1.980 1.790 2.050 7,525,096 1.9309 10.17%
2014-09-08 0 1.770 1.760 1.770 1.550 1.800 2,390,010 4,092,667 1.7124 1.770 1.760 1.770 1.550 1.800 2,390,010 1.7124 9.94%
2014-09-05 0 1.610 1.600 1.650 1.570 1.660 1,836,030 2,958,388 1.6113 1.610 1.600 1.650 1.570 1.660 1,836,030 1.6113 0.62%
2014-09-04 0 1.600 1.580 1.600 1.510 1.680 2,930,353 4,595,042 1.5681 1.600 1.580 1.600 1.510 1.680 2,930,353 1.5681 -0.62%
2014-09-03 0 1.610 1.620 1.680 1.470 1.730 5,356,837 8,629,876 1.6110 1.610 1.620 1.680 1.470 1.730 5,356,837 1.6110 -7.47%
2014-09-02 0 1.740 1.710 1.740 1.620 1.980 9,154,512 16,042,990 1.7525 1.740 1.710 1.740 1.620 1.980 9,154,512 1.7525 -15.12%
2014-09-01 0 2.050 1.970 2.040 1.900 2.200 4,710,129 9,601,445 2.0385 2.050 1.970 2.040 1.900 2.200 4,710,129 2.0385 -8.48%
2014-08-29 0 2.240 2.100 2.240 1.900 2.300 2,260,040 4,740,581 2.0976 2.240 2.100 2.240 1.900 2.300 2,260,040 2.0976 0.45%
2014-08-28 0 2.230 2.210 2.250 2.100 2.300 4,262,440 9,383,316 2.2014 2.230 2.210 2.250 2.100 2.300 4,262,440 2.2014 8.78%
2014-08-27 0 2.050 2.030 2.070 1.710 2.070 4,771,336 9,194,030 1.9269 2.050 2.030 2.070 1.710 2.070 4,771,336 1.9269 17.14%
2014-08-26 0 1.750 1.750 1.770 1.650 1.780 752,000 1,300,020 1.7288 1.750 1.750 1.770 1.650 1.780 752,000 1.7288 0.00%
2014-08-25 0 1.750 1.750 1.760 1.470 1.790 3,010,001 5,206,301 1.7297 1.750 1.750 1.760 1.470 1.790 3,010,001 1.7297 8.02%
2014-08-22 0 1.620 1.610 1.640 1.610 1.700 720,000 1,193,900 1.6582 1.620 1.610 1.640 1.610 1.700 720,000 1.6582 -2.99%
2014-08-21 0 1.670 1.670 1.690 1.560 1.760 3,430,080 5,809,230 1.6936 1.670 1.670 1.690 1.560 1.760 3,430,080 1.6936 2.45%
2014-08-20 0 1.630 1.620 1.650 1.490 1.770 5,870,000 9,729,200 1.6574 1.630 1.620 1.650 1.490 1.770 5,870,000 1.6574 12.67%
2014-08-19 0 2.170 2.170 2.190 2.010 2.200 1,580,184 3,407,793 2.1566 1.447 1.447 1.460 1.340 1.467 2,370,276 1.4377 0.93%
2014-08-18 0 2.150 2.150 2.190 2.090 2.330 1,250,041 2,770,788 2.2166 1.433 1.433 1.460 1.393 1.553 1,875,061 1.4777 -7.33%
2014-08-15 0 2.320 2.300 2.320 2.270 2.380 1,254,425 2,914,660 2.3235 1.547 1.533 1.547 1.513 1.587 1,881,637 1.5490 -2.52%
2014-08-14 0 2.380 2.310 2.400 2.170 2.390 2,300,934 5,231,699 2.2737 1.587 1.540 1.600 1.447 1.593 3,451,401 1.5158 3.48%
2014-08-13 0 2.300 2.220 2.300 2.170 2.310 1,314,000 2,957,180 2.2505 1.533 1.480 1.533 1.447 1.540 1,971,000 1.5003 0.00%
2014-08-12 0 2.300 2.220 2.310 2.100 2.410 3,403,026 7,648,905 2.2477 1.533 1.480 1.540 1.400 1.607 5,104,539 1.4985 1.77%
2014-08-11 0 2.260 2.230 2.260 1.830 2.270 4,279,020 9,030,555 2.1104 1.507 1.487 1.507 1.220 1.513 6,418,530 1.4070 19.58%
2014-08-08 0 1.890 1.890 1.910 1.720 2.000 1,169,680 2,239,328 1.9145 1.260 1.260 1.273 1.147 1.333 1,754,520 1.2763 -3.57%
2014-08-07 0 1.960 1.940 1.960 1.920 2.250 4,748,900 9,692,174 2.0409 1.307 1.293 1.307 1.280 1.500 7,123,350 1.3606 -6.67%
2014-08-06 0 2.100 2.070 2.110 1.860 2.150 5,555,970 11,368,539 2.0462 1.400 1.380 1.407 1.240 1.433 8,333,955 1.3641 12.90%
2014-08-05 0 1.860 1.850 1.860 1.670 1.930 3,972,684 7,200,735 1.8126 1.240 1.233 1.240 1.113 1.287 5,959,026 1.2084 7.51%
2014-08-04 0 1.730 1.710 1.740 1.520 1.740 3,990,400 6,624,316 1.6601 1.153 1.140 1.160 1.013 1.160 5,985,600 1.1067 13.82%
2014-08-01 0 1.520 1.520 1.560 1.500 1.530 560,016 846,923 1.5123 1.013 1.013 1.040 1.000 1.020 840,024 1.0082 -2.56%
2014-07-31 0 1.560 1.560 1.580 1.540 1.630 1,361,576 2,146,715 1.5766 1.040 1.040 1.053 1.027 1.087 2,042,364 1.0511 1.30%
2014-07-30 0 1.540 1.520 1.540 1.480 1.630 2,454,139 3,859,602 1.5727 1.027 1.013 1.027 0.987 1.087 3,681,208 1.0485 4.05%
2014-07-29 0 1.480 1.480 1.490 1.420 1.540 1,533,501 2,263,841 1.4763 0.987 0.987 0.993 0.947 1.027 2,300,251 0.9842 -5.13%
2014-07-28 0 1.560 1.560 1.580 1.540 1.660 2,231,452 3,522,347 1.5785 1.040 1.040 1.053 1.027 1.107 3,347,178 1.0523 2.63%
2014-07-25 0 1.520 1.520 1.540 1.470 1.720 7,784,800 12,353,540 1.5869 1.013 1.013 1.027 0.980 1.147 11,677,200 1.0579 7.80%
2014-07-24 0 1.410 1.380 1.410 1.340 1.500 3,500,696 4,873,125 1.3920 0.940 0.920 0.940 0.893 1.000 5,251,044 0.9280 -4.73%
2014-07-23 0 1.480 1.480 1.490 1.460 1.830 9,746,448 15,871,032 1.6284 0.987 0.987 0.993 0.973 1.220 14,619,672 1.0856 -14.45%
2014-07-22 0 1.730 1.730 1.750 1.210 1.760 17,476,658 27,824,578 1.5921 1.153 1.153 1.167 0.807 1.173 26,214,987 1.0614 44.17%
2014-07-21 0 1.200 1.170 1.200 1.060 1.300 3,209,488 3,882,298 1.2096 0.800 0.780 0.800 0.707 0.867 4,814,232 0.8064 15.38%
2014-07-18 0 1.040 1.040 1.070 1.000 1.060 928,022 958,601 1.0330 0.693 0.693 0.713 0.667 0.707 1,392,033 0.6886 4.00%
2014-07-17 0 1.000 1.000 1.010 0.930 1.060 1,236,211 1,251,490 1.0124 0.667 0.667 0.673 0.620 0.707 1,854,316 0.6749 5.26%
2014-07-16 0 0.950 0.940 0.960 0.920 0.970 316,002 297,701 0.9421 0.633 0.627 0.640 0.613 0.647 474,003 0.6281 0.00%
2014-07-15 0 0.950 0.940 0.980 0.950 1.040 1,654,316 1,639,992 0.9913 0.633 0.627 0.653 0.633 0.693 2,481,474 0.6609 -1.04%
2014-07-14 0 0.960 0.930 0.970 0.830 0.960 1,040,600 943,592 0.9068 0.640 0.620 0.647 0.553 0.640 1,560,900 0.6045 14.29%
2014-07-11 0 0.840 0.830 0.860 0.830 0.840 90,000 75,300 0.8367 0.560 0.553 0.573 0.553 0.560 135,000 0.5578 0.00%
2014-07-10 0 0.840 0.840 0.870 0.820 0.920 900,006 766,804 0.8520 0.560 0.560 0.580 0.547 0.613 1,350,009 0.5680 -8.70%
2014-07-09 0 0.920 0.880 0.920 0.870 0.940 102,463 91,442 0.8924 0.613 0.587 0.613 0.580 0.627 153,694 0.5950 -1.08%
2014-07-08 0 0.930 0.900 0.940 0.800 0.940 2,094,935 1,861,928 0.8888 0.620 0.600 0.627 0.533 0.627 3,142,402 0.5925 12.05%
2014-07-07 0 0.830 0.820 0.860 0.740 0.940 4,033,590 3,377,091 0.8372 0.553 0.547 0.573 0.493 0.627 6,050,385 0.5582 16.90%
2014-07-04 0 0.710 0.700 0.720 0.700 0.730 430,041 305,827 0.7112 0.473 0.467 0.480 0.467 0.487 645,061 0.4741 0.00%
2014-07-03 0 0.710 0.700 0.710 0.680 0.750 773,400 551,980 0.7137 0.473 0.467 0.473 0.453 0.500 1,160,100 0.4758 -7.79%
2014-07-02 0 0.770 0.740 0.790 0.670 0.820 3,930,007 2,960,904 0.7534 0.513 0.493 0.527 0.447 0.547 5,895,010 0.5023 13.24%
2014-06-30 0 0.680 0.650 0.680 - - 0 0 - 0.453 0.433 0.453 - - 0 - 0.00%
2014-06-27 0 0.680 0.670 0.690 0.620 0.730 790,801 539,343 0.6820 0.453 0.447 0.460 0.413 0.487 1,186,201 0.4547 6.25%
2014-06-26 0 0.640 0.630 0.680 0.640 0.640 124,816 79,689 0.6385 0.427 0.420 0.453 0.427 0.427 187,224 0.4256 0.00%
2014-06-25 0 0.640 0.620 0.640 - - 0 0 - 0.427 0.413 0.427 - - 0 - 0.00%
2014-06-24 0 0.640 0.620 0.710 - - 0 0 - 0.427 0.413 0.473 - - 0 - 0.00%
2014-06-23 0 0.640 0.620 0.640 0.650 0.650 20,008 13,004 0.6499 0.427 0.413 0.427 0.433 0.433 30,012 0.4333 -1.54%
2014-06-20 0 0.650 0.630 0.650 0.650 0.650 21,000 13,600 0.6476 0.433 0.420 0.433 0.433 0.433 31,500 0.4317 0.00%
2014-06-19 0 0.650 0.640 0.650 0.650 0.650 20,006 13,003 0.6500 0.433 0.427 0.433 0.433 0.433 30,009 0.4333 0.00%
2014-06-18 0 0.650 0.640 0.660 0.610 0.700 750,004 494,502 0.6593 0.433 0.427 0.440 0.407 0.467 1,125,006 0.4396 3.17%
2014-06-17 0 0.630 0.630 0.650 0.620 0.670 280,000 179,200 0.6400 0.420 0.420 0.433 0.413 0.447 420,000 0.4267 3.28%
2014-06-16 0 0.610 0.610 0.620 0.610 0.620 170,280 105,265 0.6182 0.407 0.407 0.413 0.407 0.413 255,420 0.4121 -1.61%
2014-06-13 0 0.620 0.610 0.630 0.610 0.680 370,000 239,300 0.6468 0.413 0.407 0.420 0.407 0.453 555,000 0.4312 5.08%
2014-06-12 0 0.590 0.590 0.630 0.590 0.600 51,400 30,384 0.5911 0.393 0.393 0.420 0.393 0.400 77,100 0.3941 0.00%
2014-06-11 0 0.590 0.590 0.630 0.590 0.590 110,002 64,901 0.5900 0.393 0.393 0.420 0.393 0.393 165,003 0.3933 0.00%
2014-06-10 0 0.590 0.590 0.620 0.590 0.600 474,000 281,740 0.5944 0.393 0.393 0.413 0.393 0.400 711,000 0.3963 -3.28%
2014-06-09 0 0.610 0.600 0.610 0.580 0.690 6,030,400 3,850,040 0.6384 0.407 0.400 0.407 0.387 0.460 9,045,600 0.4256 17.31%
2014-06-06 0 0.520 0.510 0.550 0.520 0.520 80,009 41,604 0.5200 0.347 0.340 0.367 0.347 0.347 120,013 0.3467 -3.70%
2014-06-05 0 0.540 0.520 0.540 0.520 0.540 160,000 84,300 0.5269 0.360 0.347 0.360 0.347 0.360 240,000 0.3513 0.00%
2014-06-04 0 0.540 0.530 0.550 - - 1,440 720 0.5000 0.360 0.353 0.367 - - 2,160 0.3333 0.00%
2014-06-03 0 0.540 0.540 0.560 0.530 0.530 316,000 167,300 0.5294 0.360 0.360 0.373 0.353 0.353 474,000 0.3530 1.89%
2014-05-30 0 0.530 0.530 0.570 - - 4 2 0.5000 0.353 0.353 0.380 - - 6 0.3333 1.92%
2014-05-29 0 0.520 0.540 0.580 - - 2,000 980 0.4900 0.347 0.360 0.387 - - 3,000 0.3267 0.00%
2014-05-28 0 0.520 0.520 0.530 0.520 0.530 180,000 94,700 0.5261 0.347 0.347 0.353 0.347 0.353 270,000 0.3507 0.00%
2014-05-27 0 0.520 0.520 0.570 - - 17 8 0.4706 0.347 0.347 0.380 - - 25 0.3137 0.00%
2014-05-26 0 0.520 0.520 0.580 0.520 0.520 10,000 5,200 0.5200 0.347 0.347 0.387 0.347 0.347 15,000 0.3467 -3.70%
2014-05-23 0 0.540 0.530 0.570 0.540 0.540 30,000 16,200 0.5400 0.360 0.353 0.380 0.360 0.360 45,000 0.3600 0.00%
2014-05-22 0 0.540 0.520 0.580 - - 0 0 - 0.360 0.347 0.387 - - 0 - 0.00%
2014-05-21 0 0.540 0.530 0.580 - - 0 0 - 0.360 0.353 0.387 - - 0 - 0.00%
2014-05-20 0 0.540 0.540 0.560 0.540 0.540 40,000 21,600 0.5400 0.360 0.360 0.373 0.360 0.360 60,000 0.3600 0.00%
2014-05-19 0 0.540 0.540 0.590 0.540 0.550 50,000 27,400 0.5480 0.360 0.360 0.393 0.360 0.367 75,000 0.3653 -1.82%
2014-05-16 0 0.550 0.570 0.580 0.550 0.550 20,826 11,429 0.5488 0.367 0.380 0.387 0.367 0.367 31,239 0.3659 -1.79%
2014-05-15 0 0.560 0.560 0.570 0.560 0.610 840,120 495,468 0.5898 0.373 0.373 0.380 0.373 0.407 1,260,180 0.3932 -6.67%
2014-05-14 0 0.600 0.590 0.600 0.600 0.630 742,022 464,962 0.6266 0.400 0.393 0.400 0.400 0.420 1,113,033 0.4177 0.00%
2014-05-13 0 0.600 0.600 0.610 0.600 0.620 1,460,000 903,000 0.6185 0.400 0.400 0.407 0.400 0.413 2,190,000 0.4123 -1.64%
2014-05-12 0 0.610 0.590 0.610 0.580 0.630 3,477,000 2,137,970 0.6149 0.407 0.393 0.407 0.387 0.420 5,215,500 0.4099 1.67%
2014-05-09 0 0.600 0.590 0.600 0.590 0.630 6,540,000 4,021,400 0.6149 0.400 0.393 0.400 0.393 0.420 9,810,000 0.4099 1.69%
2014-05-08 0 0.590 0.570 0.590 0.550 0.610 5,670,003 3,378,801 0.5959 0.393 0.380 0.393 0.367 0.407 8,505,004 0.3973 3.51%
2014-05-07 0 0.570 0.550 0.570 0.570 0.580 120,000 68,900 0.5742 0.380 0.367 0.380 0.380 0.387 180,000 0.3828 5.56%
2014-05-05 0 0.540 0.540 0.570 0.530 0.560 360,001 195,600 0.5433 0.360 0.360 0.380 0.353 0.373 540,001 0.3622 -3.57%
2014-05-02 0 0.560 0.540 0.560 0.550 0.560 210,000 116,600 0.5552 0.373 0.360 0.373 0.367 0.373 315,000 0.3702 5.66%
2014-04-30 0 0.530 0.520 0.540 0.520 0.540 630,000 329,600 0.5232 0.353 0.347 0.360 0.347 0.360 945,000 0.3488 1.92%
2014-04-29 0 0.520 0.520 0.550 0.520 0.520 1,100,000 572,000 0.5200 0.347 0.347 0.367 0.347 0.347 1,650,000 0.3467 0.00%
2014-04-28 0 0.520 0.510 0.520 0.520 0.530 420,104 218,752 0.5207 0.347 0.340 0.347 0.347 0.353 630,156 0.3471 -1.89%
2014-04-25 0 0.530 0.530 0.560 0.530 0.540 223,016 118,608 0.5318 0.353 0.353 0.373 0.353 0.360 334,524 0.3546 -1.85%
2014-04-24 0 0.540 0.530 0.540 0.510 0.560 710,002 366,100 0.5156 0.360 0.353 0.360 0.340 0.373 1,065,003 0.3438 3.85%
2014-04-23 0 0.520 0.520 0.530 0.500 0.530 530,000 270,100 0.5096 0.347 0.347 0.353 0.333 0.353 795,000 0.3397 -1.89%
2014-04-22 0 0.530 0.520 0.550 0.530 0.530 100,016 53,007 0.5300 0.353 0.347 0.367 0.353 0.353 150,024 0.3533 0.00%
2014-04-17 0 0.530 0.520 0.550 - - 0 0 - 0.353 0.347 0.367 - - 0 - 0.00%
2014-04-16 0 0.530 0.530 0.560 0.520 0.530 120,000 63,400 0.5283 0.353 0.353 0.373 0.347 0.353 180,000 0.3522 0.00%
2014-04-15 0 0.530 0.530 0.560 0.530 0.580 390,016 221,708 0.5685 0.353 0.353 0.373 0.353 0.387 585,024 0.3790 -1.85%
2014-04-14 0 0.540 0.520 0.550 - - 2,760 1,380 0.5000 0.360 0.347 0.367 - - 4,140 0.3333 0.00%
2014-04-11 0 0.540 0.530 0.560 0.540 0.550 120,000 64,900 0.5408 0.360 0.353 0.373 0.360 0.367 180,000 0.3606 -5.26%
2014-04-10 0 0.570 0.550 0.570 0.570 0.570 10,003 5,701 0.5699 0.380 0.367 0.380 0.380 0.380 15,004 0.3800 3.64%
2014-04-09 0 0.550 0.540 0.550 0.550 0.600 1,440,000 830,200 0.5765 0.367 0.360 0.367 0.367 0.400 2,160,000 0.3844 1.85%
2014-04-08 0 0.540 0.520 0.550 0.530 0.540 260,000 137,900 0.5304 0.360 0.347 0.367 0.353 0.360 390,000 0.3536 3.85%
2014-04-07 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.347 0.347 0.353 0.347 0.347 90,000 0.3467 -1.89%
2014-04-04 0 0.530 0.530 0.540 0.530 0.530 62,301 32,973 0.5293 0.353 0.353 0.360 0.353 0.353 93,451 0.3528 -3.64%
2014-04-03 0 0.550 0.540 0.550 0.540 0.540 30,232 16,318 0.5398 0.367 0.360 0.367 0.360 0.360 45,348 0.3598 0.00%
2014-04-02 0 0.550 0.530 0.550 0.530 0.550 110,000 58,700 0.5336 0.367 0.353 0.367 0.353 0.367 165,000 0.3558 1.85%
2014-04-01 0 0.540 0.530 0.550 0.530 0.540 160,056 86,328 0.5394 0.360 0.353 0.367 0.353 0.360 240,084 0.3596 -1.82%
2014-03-31 0 0.550 0.530 0.560 0.520 0.550 190,000 100,400 0.5284 0.367 0.353 0.373 0.347 0.367 285,000 0.3523 1.85%
2014-03-28 0 0.540 0.530 0.550 0.540 0.540 110,112 59,456 0.5400 0.360 0.353 0.367 0.360 0.360 165,168 0.3600 1.89%
2014-03-27 0 0.530 0.520 0.550 0.530 0.540 231,848 123,942 0.5346 0.353 0.347 0.367 0.353 0.360 347,772 0.3564 -3.64%
2014-03-26 0 0.550 0.540 0.560 0.550 0.580 1,122,865 638,964 0.5690 0.367 0.360 0.373 0.367 0.387 1,684,297 0.3794 -6.78%
2014-03-25 0 0.590 0.580 0.590 0.570 0.600 1,354,112 807,021 0.5960 0.393 0.387 0.393 0.380 0.400 2,031,168 0.3973 0.00%
2014-03-24 0 0.590 0.580 0.590 0.570 0.590 973,000 565,410 0.5811 0.393 0.387 0.393 0.380 0.393 1,459,500 0.3874 3.51%
2014-03-21 0 0.570 0.560 0.570 0.550 0.570 450,024 251,612 0.5591 0.380 0.373 0.380 0.367 0.380 675,036 0.3727 1.79%
2014-03-20 0 0.560 0.560 0.570 0.560 0.610 1,467,179 871,475 0.5940 0.373 0.373 0.380 0.373 0.407 2,200,768 0.3960 -3.45%
2014-03-19 0 0.580 0.570 0.580 0.560 0.590 1,240,032 717,416 0.5785 0.387 0.380 0.387 0.373 0.393 1,860,048 0.3857 0.00%
2014-03-18 0 0.580 0.580 0.590 0.530 0.590 2,523,616 1,419,852 0.5626 0.387 0.387 0.393 0.353 0.393 3,785,424 0.3751 3.57%
2014-03-17 0 0.560 0.540 0.570 0.560 0.560 40,000 22,400 0.5600 0.373 0.360 0.380 0.373 0.373 60,000 0.3733 5.66%
2014-03-14 0 0.530 0.530 0.550 0.500 0.530 3,980,000 2,004,000 0.5035 0.353 0.353 0.367 0.333 0.353 5,970,000 0.3357 3.92%
2014-03-13 0 0.510 0.500 0.510 0.500 0.520 2,040,034 1,026,916 0.5034 0.340 0.333 0.340 0.333 0.347 3,060,051 0.3356 -1.92%
2014-03-12 0 0.520 0.520 0.560 0.520 0.520 50,000 26,000 0.5200 0.347 0.347 0.373 0.347 0.347 75,000 0.3467 -3.70%
2014-03-11 0 0.540 0.530 0.560 0.530 0.580 401,112 228,956 0.5708 0.360 0.353 0.373 0.353 0.387 601,668 0.3805 1.89%
2014-03-10 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.353 0.353 0.367 0.353 0.353 30,000 0.3533 -3.64%
2014-03-07 0 0.550 0.540 0.570 - - 5,824 3,028 0.5199 0.367 0.360 0.380 - - 8,736 0.3466 0.00%
2014-03-06 0 0.550 0.550 0.570 0.540 0.580 180,064 99,932 0.5550 0.367 0.367 0.380 0.360 0.387 270,096 0.3700 -1.79%
2014-03-05 0 0.560 0.560 0.570 0.550 0.580 518,312 296,405 0.5719 0.373 0.373 0.380 0.367 0.387 777,468 0.3812 -6.67%
2014-03-04 0 0.600 0.560 0.600 - - 480 254 0.5292 0.400 0.373 0.400 - - 720 0.3528 0.00%
2014-03-03 0 0.600 0.580 0.600 0.600 0.600 342,012 205,146 0.5998 0.400 0.387 0.400 0.400 0.400 513,018 0.3999 0.00%
2014-02-28 0 0.600 0.600 0.610 0.500 0.600 2,962,000 1,682,600 0.5681 0.400 0.400 0.407 0.333 0.400 4,443,000 0.3787 5.26%
2014-02-27 0 0.570 0.550 0.590 0.500 0.580 690,120 370,760 0.5372 0.380 0.367 0.393 0.333 0.387 1,035,180 0.3582 14.00%
2014-02-26 0 0.500 0.500 0.530 0.500 0.510 5,910,010 2,956,604 0.5003 0.333 0.333 0.353 0.333 0.340 8,865,015 0.3335 -1.96%
2014-02-25 0 0.510 0.510 0.530 0.500 0.510 240,019 122,309 0.5096 0.340 0.340 0.353 0.333 0.340 360,028 0.3397 2.00%
2014-02-24 0 0.500 0.500 0.520 0.480 0.510 860,032 426,865 0.4963 0.333 0.333 0.347 0.320 0.340 1,290,048 0.3309 -3.85%
2014-02-21 0 0.520 0.520 0.540 0.510 0.540 580,000 300,400 0.5179 0.347 0.347 0.360 0.340 0.360 870,000 0.3453 -1.89%
2014-02-20 0 0.530 0.520 0.540 0.495 0.540 7,476,700 3,757,516 0.5026 0.353 0.347 0.360 0.330 0.360 11,215,050 0.3350 -1.85%
2014-02-19 0 0.540 0.530 0.550 0.530 0.620 950,001 524,700 0.5523 0.360 0.353 0.367 0.353 0.413 1,425,001 0.3682 -5.26%
2014-02-18 0 0.570 0.570 0.590 0.560 0.600 1,490,022 861,511 0.5782 0.380 0.380 0.393 0.373 0.400 2,235,033 0.3855 -8.06%
2014-02-17 0 0.620 0.620 0.660 0.620 0.640 370,000 233,900 0.6322 0.413 0.413 0.440 0.413 0.427 555,000 0.4214 -6.06%
2014-02-14 0 0.660 0.650 0.660 0.600 0.680 2,000,040 1,275,023 0.6375 0.440 0.433 0.440 0.400 0.453 3,000,060 0.4250 8.20%
2014-02-13 0 0.610 0.580 0.610 - - 0 0 - 0.407 0.387 0.407 - - 0 - 0.00%
2014-02-12 0 0.610 0.570 0.620 0.570 0.610 300,000 175,100 0.5837 0.407 0.380 0.413 0.380 0.407 450,000 0.3891 3.39%
2014-02-11 0 0.590 0.590 0.630 0.590 0.650 191,001 115,260 0.6035 0.393 0.393 0.420 0.393 0.433 286,501 0.4023 1.72%
2014-02-10 0 0.580 0.570 0.600 0.580 0.590 50,000 29,400 0.5880 0.387 0.380 0.400 0.387 0.393 75,000 0.3920 -1.69%
2014-02-07 0 0.590 0.590 0.620 0.590 0.630 250,000 151,000 0.6040 0.393 0.393 0.413 0.393 0.420 375,000 0.4027 -3.28%
2014-02-06 0 0.610 0.560 0.610 0.550 0.610 310,000 177,000 0.5710 0.407 0.373 0.407 0.367 0.407 465,000 0.3806 1.67%
2014-02-05 0 0.600 0.580 0.610 0.570 0.610 550,000 324,900 0.5907 0.400 0.387 0.407 0.380 0.407 825,000 0.3938 -1.64%
2014-02-04 0 0.610 0.600 0.630 0.590 0.620 160,000 97,000 0.6063 0.407 0.400 0.420 0.393 0.413 240,000 0.4042 -3.17%
2014-01-30 0 0.630 0.600 0.630 - - 400 228 0.5700 0.420 0.400 0.420 - - 600 0.3800 0.00%
2014-01-29 0 0.630 0.600 0.630 0.600 0.630 240,800 146,356 0.6078 0.420 0.400 0.420 0.400 0.420 361,200 0.4052 0.00%
2014-01-28 0 0.630 0.630 0.660 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2014-01-27 0 0.630 0.630 0.650 0.620 0.640 541,475 340,970 0.6297 0.420 0.420 0.433 0.413 0.427 812,212 0.4198 -5.97%
2014-01-24 0 0.670 0.670 0.690 0.670 0.710 323,001 222,120 0.6877 0.447 0.447 0.460 0.447 0.473 484,501 0.4585 1.52%
2014-01-23 0 0.660 0.640 0.660 0.600 0.730 1,474,084 986,183 0.6690 0.440 0.427 0.440 0.400 0.487 2,211,126 0.4460 1.54%
2014-01-22 0 0.650 0.610 0.650 0.620 0.650 571,104 364,544 0.6383 0.433 0.407 0.433 0.413 0.433 856,656 0.4255 4.84%
2014-01-21 0 0.620 0.590 0.620 0.590 0.620 220,001 130,700 0.5941 0.413 0.393 0.413 0.393 0.413 330,001 0.3961 5.08%
2014-01-20 0 0.590 0.580 0.600 0.570 0.630 450,008 269,604 0.5991 0.393 0.387 0.400 0.380 0.420 675,012 0.3994 -6.35%
2014-01-17 0 0.630 0.630 0.670 0.620 0.700 4,531,908 3,033,564 0.6694 0.420 0.420 0.447 0.413 0.467 6,797,862 0.4463 5.00%
2014-01-16 0 0.600 0.590 0.610 0.600 0.620 398,940 242,685 0.6083 0.400 0.393 0.407 0.400 0.413 598,410 0.4055 -1.64%
2014-01-15 0 0.610 0.610 0.620 0.600 0.640 780,008 478,904 0.6140 0.407 0.407 0.413 0.400 0.427 1,170,012 0.4093 1.67%
2014-01-14 0 0.600 0.590 0.610 0.600 0.610 270,000 163,000 0.6037 0.400 0.393 0.407 0.400 0.407 405,000 0.4025 -3.23%
2014-01-13 0 0.620 0.610 0.630 0.600 0.650 610,056 371,632 0.6092 0.413 0.407 0.420 0.400 0.433 915,084 0.4061 1.64%
2014-01-10 0 0.610 0.610 0.620 0.610 0.620 318,625 194,832 0.6115 0.407 0.407 0.413 0.407 0.413 477,937 0.4077 0.00%
2014-01-09 0 0.610 0.610 0.630 0.580 0.650 1,150,000 710,100 0.6175 0.407 0.407 0.420 0.387 0.433 1,725,000 0.4117 7.02%
2014-01-08 0 0.570 0.570 0.580 0.570 0.590 160,008 91,804 0.5737 0.380 0.380 0.387 0.380 0.393 240,012 0.3825 -5.00%
2014-01-07 0 0.600 0.570 0.610 0.570 0.600 1,072,000 619,380 0.5778 0.400 0.380 0.407 0.380 0.400 1,608,000 0.3852 3.45%
2014-01-06 0 0.580 0.570 0.590 0.570 0.600 1,130,017 666,209 0.5896 0.387 0.380 0.393 0.380 0.400 1,695,025 0.3930 -3.33%
2014-01-03 0 0.600 0.600 0.610 0.495 0.610 9,732,032 5,571,647 0.5725 0.400 0.400 0.407 0.330 0.407 14,598,048 0.3817 20.00%
2014-01-02 0 0.500 0.495 0.510 0.495 0.530 2,315,002 1,184,625 0.5117 0.333 0.330 0.340 0.330 0.353 3,472,503 0.3411 2.04%
2013-12-31 0 0.490 0.480 0.490 0.445 0.590 4,560,000 2,402,400 0.5268 0.327 0.320 0.327 0.297 0.393 6,840,000 0.3512 12.64%
2013-12-30 0 0.435 0.435 0.445 0.435 0.435 50,360 21,901 0.4349 0.290 0.290 0.297 0.290 0.290 75,540 0.2899 0.00%
2013-12-27 0 0.435 0.435 0.440 0.420 0.440 110,000 47,200 0.4291 0.290 0.290 0.293 0.280 0.293 165,000 0.2861 0.00%
2013-12-24 0 0.435 0.435 0.450 0.430 0.450 340,052 148,422 0.4365 0.290 0.290 0.300 0.287 0.300 510,078 0.2910 -4.40%
2013-12-23 0 0.455 0.445 0.455 0.450 0.455 600,116 272,949 0.4548 0.303 0.297 0.303 0.300 0.303 900,174 0.3032 1.11%
2013-12-20 0 0.450 0.450 0.455 0.450 0.460 630,000 285,800 0.4537 0.300 0.300 0.303 0.300 0.307 945,000 0.3024 0.00%
2013-12-19 0 0.450 0.450 0.455 0.445 0.460 1,150,006 523,002 0.4548 0.300 0.300 0.303 0.297 0.307 1,725,009 0.3032 -2.17%
2013-12-18 0 0.460 0.460 0.465 0.460 0.475 1,636,385 765,091 0.4675 0.307 0.307 0.310 0.307 0.317 2,454,577 0.3117 -4.17%
2013-12-17 0 0.480 0.480 0.485 0.480 0.495 6,670,025 3,298,861 0.4946 0.320 0.320 0.323 0.320 0.330 10,005,037 0.3297 -1.03%
2013-12-16 0 0.485 0.485 0.495 0.470 0.495 3,890,069 1,916,032 0.4925 0.323 0.323 0.330 0.313 0.330 5,835,103 0.3284 0.00%
2013-12-13 0 0.485 0.485 0.490 0.475 0.500 2,865,160 1,394,891 0.4868 0.323 0.323 0.327 0.317 0.333 4,297,740 0.3246 -2.02%
2013-12-12 0 0.495 0.495 0.510 0.485 0.530 3,190,000 1,593,800 0.4996 0.330 0.330 0.340 0.323 0.353 4,785,000 0.3331 -1.00%
2013-12-11 0 0.500 0.500 0.510 0.400 0.540 13,343,008 6,370,083 0.4774 0.333 0.333 0.340 0.267 0.360 20,014,512 0.3183 0.00%
2013-12-10 1 0.500 0.490 0.500 0.370 0.510 19,446,001 8,772,520 0.4511 0.333 0.327 0.333 0.247 0.340 29,169,001 0.3007 33.33%
2013-12-09 0 0.375 0.375 0.380 0.360 0.375 2,500,024 918,008 0.3672 0.250 0.250 0.253 0.240 0.250 3,750,036 0.2448 2.74%
2013-12-06 0 0.365 0.360 0.385 0.360 0.390 2,541,000 961,190 0.3783 0.243 0.240 0.257 0.240 0.260 3,811,500 0.2522 0.00%
2013-12-05 0 0.365 0.350 0.370 0.350 0.370 480,024 172,208 0.3587 0.243 0.233 0.247 0.233 0.247 720,036 0.2392 4.29%
2013-12-04 0 0.350 0.340 0.350 0.335 0.350 1,021,403 346,055 0.3388 0.233 0.227 0.233 0.223 0.233 1,532,104 0.2259 0.00%
2013-12-03 0 0.350 0.340 0.350 0.340 0.370 7,244,000 2,542,770 0.3510 0.233 0.227 0.233 0.227 0.247 10,866,000 0.2340 -6.67%
2013-12-02 0 0.375 0.365 0.380 0.365 0.400 7,380,000 2,860,950 0.3877 0.250 0.243 0.253 0.243 0.267 11,070,000 0.2584 -3.85%
2013-11-29 0 0.390 0.380 0.390 0.380 0.390 3,700,000 1,432,450 0.3871 0.260 0.253 0.260 0.253 0.260 5,550,000 0.2581 0.00%
2013-11-28 0 0.390 0.380 0.390 0.385 0.395 4,850,000 1,884,400 0.3885 0.260 0.253 0.260 0.257 0.263 7,275,000 0.2590 0.00%
2013-11-27 0 0.390 0.385 0.390 0.385 0.395 4,566,130 1,772,037 0.3881 0.260 0.257 0.260 0.257 0.263 6,849,195 0.2587 -1.27%
2013-11-26 0 0.395 0.390 0.395 0.380 0.395 6,890,009 2,677,753 0.3886 0.263 0.260 0.263 0.253 0.263 10,335,013 0.2591 3.95%
2013-11-25 0 0.380 0.375 0.380 0.370 0.385 1,240,008 467,652 0.3771 0.253 0.250 0.253 0.247 0.257 1,860,012 0.2514 2.70%
2013-11-22 0 0.370 0.365 0.370 0.370 0.410 16,180,034 6,354,462 0.3927 0.247 0.243 0.247 0.247 0.273 24,270,051 0.2618 -6.33%
2013-11-21 0 0.395 0.390 0.395 0.375 0.400 6,600,000 2,562,150 0.3882 0.263 0.260 0.263 0.250 0.267 9,900,000 0.2588 -1.25%
2013-11-20 0 0.400 0.395 0.400 0.345 0.400 38,499,810 14,690,923 0.3816 0.267 0.263 0.267 0.230 0.267 57,749,715 0.2544 17.65%
2013-11-19 0 0.340 0.340 0.355 0.340 0.360 1,330,012 468,453 0.3522 0.227 0.227 0.237 0.227 0.240 1,995,018 0.2348 -4.23%
2013-11-18 0 0.355 0.345 0.355 0.340 0.370 8,210,032 2,890,010 0.3520 0.237 0.230 0.237 0.227 0.247 12,315,048 0.2347 9.23%
2013-11-15 0 0.325 0.315 0.325 0.305 0.325 5,880,607 1,856,928 0.3158 0.217 0.210 0.217 0.203 0.217 8,820,910 0.2105 6.56%
2013-11-14 0 0.305 0.300 0.310 0.305 0.320 670,160 206,046 0.3075 0.203 0.200 0.207 0.203 0.213 1,005,240 0.2050 -1.61%
2013-11-13 0 0.310 0.305 0.310 0.305 0.320 4,160,000 1,300,000 0.3125 0.207 0.203 0.207 0.203 0.213 6,240,000 0.2083 -1.59%
2013-11-12 0 0.315 0.300 0.315 0.300 0.320 4,719,374 1,457,415 0.3088 0.210 0.200 0.210 0.200 0.213 7,079,061 0.2059 0.00%
2013-11-11 0 0.315 0.310 0.315 0.300 0.325 7,822,000 2,413,020 0.3085 0.210 0.207 0.210 0.200 0.217 11,733,000 0.2057 3.28%
2013-11-08 0 0.305 0.305 0.315 0.305 0.315 3,180,000 981,750 0.3087 0.203 0.203 0.210 0.203 0.210 4,770,000 0.2058 1.67%
2013-11-07 0 0.300 0.295 0.305 0.300 0.325 2,170,000 659,000 0.3037 0.200 0.197 0.203 0.200 0.217 3,255,000 0.2025 -4.76%
2013-11-06 0 0.315 0.300 0.315 0.295 0.320 6,871,401 2,069,985 0.3012 0.210 0.200 0.210 0.197 0.213 10,307,101 0.2008 1.61%
2013-11-05 0 0.310 0.300 0.310 0.295 0.320 22,868,009 7,020,302 0.3070 0.207 0.200 0.207 0.197 0.213 34,302,013 0.2047 0.00%
2013-11-04 0 0.310 0.305 0.315 0.290 0.315 15,688,600 4,779,194 0.3046 0.207 0.203 0.210 0.193 0.210 23,532,900 0.2031 6.90%
2013-11-01 0 0.290 0.290 0.295 0.260 0.330 37,292,046 10,924,462 0.2929 0.193 0.193 0.197 0.173 0.220 55,938,069 0.1953 13.73%
2013-10-31 0 0.255 0.250 0.255 0.250 0.265 3,300,000 837,000 0.2536 0.170 0.167 0.170 0.167 0.177 4,950,000 0.1691 2.41%
2013-10-30 0 0.249 0.246 0.249 0.246 0.260 7,860,603 1,979,674 0.2518 0.166 0.164 0.166 0.164 0.173 11,790,904 0.1679 0.00%
2013-10-29 0 0.249 0.247 0.249 0.242 0.265 10,200,081 2,572,229 0.2522 0.166 0.165 0.166 0.161 0.177 15,300,121 0.1681 4.18%
2013-10-28 0 0.239 0.238 0.240 0.223 0.241 7,090,009 1,646,032 0.2322 0.159 0.159 0.160 0.149 0.161 10,635,013 0.1548 8.64%
2013-10-25 0 0.220 0.220 0.224 0.220 0.234 6,310,080 1,419,747 0.2250 0.147 0.147 0.149 0.147 0.156 9,465,120 0.1500 -4.35%
2013-10-24 0 0.230 0.228 0.230 0.229 0.236 5,700,007 1,327,671 0.2329 0.153 0.152 0.153 0.153 0.157 8,550,010 0.1553 -2.13%
2013-10-23 0 0.235 0.233 0.235 0.229 0.241 8,080,060 1,888,183 0.2337 0.157 0.155 0.157 0.153 0.161 12,120,090 0.1558 -1.67%
2013-10-22 0 0.239 0.238 0.241 0.235 0.260 23,172,760 5,646,883 0.2437 0.159 0.159 0.161 0.157 0.173 34,759,140 0.1625 -6.27%
2013-10-21 0 0.255 0.250 0.255 0.232 0.285 71,135,144 18,598,571 0.2615 0.170 0.167 0.170 0.155 0.190 106,702,716 0.1743 10.87%
2013-10-18 0 0.230 0.229 0.230 0.208 0.235 38,361,633 8,337,644 0.2173 0.153 0.153 0.153 0.139 0.157 57,542,449 0.1449 3.14%
2013-10-17 0 0.223 0.214 0.225 0.202 0.227 43,016,664 8,812,079 0.2049 0.149 0.143 0.150 0.135 0.151 64,524,996 0.1366 10.40%
2013-10-16 0 0.202 0.201 0.203 0.200 0.205 5,071,034 1,021,216 0.2014 0.135 0.134 0.135 0.133 0.137 7,606,551 0.1343 0.00%
2013-10-15 0 0.202 0.199 0.202 0.197 0.205 5,690,012 1,145,472 0.2013 0.135 0.133 0.135 0.131 0.137 8,535,018 0.1342 2.02%
2013-10-11 0 0.198 0.196 0.198 0.194 0.201 6,602,926 1,298,120 0.1966 0.132 0.131 0.132 0.129 0.134 9,904,389 0.1311 0.51%
2013-10-10 0 0.197 0.195 0.198 0.196 0.199 5,750,000 1,132,750 0.1970 0.131 0.130 0.132 0.131 0.133 8,625,000 0.1313 0.00%
2013-10-09 0 0.197 0.194 - 0.194 0.201 5,670,064 1,115,852 0.1968 0.131 0.129 - 0.129 0.134 8,505,096 0.1312 -0.51%
2013-10-08 0 0.198 0.197 0.199 0.197 0.202 5,890,608 1,169,377 0.1985 0.132 0.131 0.133 0.131 0.135 8,835,912 0.1323 0.51%
2013-10-07 0 0.197 0.196 0.197 0.192 0.200 5,753,760 1,128,404 0.1961 0.131 0.131 0.131 0.128 0.133 8,630,640 0.1307 0.00%
2013-10-04 0 0.197 0.197 0.207 0.197 0.202 5,960,021 1,189,823 0.1996 0.131 0.131 0.138 0.131 0.135 8,940,031 0.1331 -1.50%
2013-10-03 0 0.200 0.199 0.203 0.199 0.205 5,040,000 1,021,340 0.2026 0.133 0.133 0.135 0.133 0.137 7,560,000 0.1351 -1.48%
2013-10-02 0 0.203 0.202 0.203 0.201 0.208 5,390,003 1,097,530 0.2036 0.135 0.135 0.135 0.134 0.139 8,085,004 0.1357 -0.98%
2013-09-30 0 0.205 0.204 0.206 0.202 0.206 5,300,000 1,084,280 0.2046 0.137 0.136 0.137 0.135 0.137 7,950,000 0.1364 0.99%
2013-09-27 0 0.203 0.202 0.205 0.201 0.211 5,760,000 1,187,580 0.2062 0.135 0.135 0.137 0.134 0.141 8,640,000 0.1375 -2.40%
2013-09-26 0 0.208 0.207 0.209 0.207 0.214 5,371,800 1,127,973 0.2100 0.139 0.138 0.139 0.138 0.143 8,057,700 0.1400 -1.42%
2013-09-25 0 0.211 0.211 0.212 0.210 0.218 5,178,000 1,102,970 0.2130 0.141 0.141 0.141 0.140 0.145 7,767,000 0.1420 -2.31%
2013-09-24 0 0.216 0.215 0.216 0.215 0.221 4,450,000 967,130 0.2173 0.144 0.143 0.144 0.143 0.147 6,675,000 0.1449 -1.37%
2013-09-23 0 0.219 0.219 0.220 0.219 0.222 4,210,000 924,680 0.2196 0.146 0.146 0.147 0.146 0.148 6,315,000 0.1464 -0.45%
2013-09-19 0 0.220 0.219 0.221 0.218 0.223 3,670,099 807,380 0.2200 0.147 0.146 0.147 0.145 0.149 5,505,148 0.1467 0.46%
2013-09-18 0 0.219 0.217 0.220 0.218 0.224 4,850,000 1,065,640 0.2197 0.146 0.145 0.147 0.145 0.149 7,275,000 0.1465 -0.90%
2013-09-17 0 0.221 0.219 0.221 0.219 0.225 5,203,236 1,151,816 0.2214 0.147 0.146 0.147 0.146 0.150 7,804,854 0.1476 -0.45%
2013-09-16 0 0.222 0.220 0.223 0.219 0.225 4,765,080 1,053,720 0.2211 0.148 0.147 0.149 0.146 0.150 7,147,620 0.1474 0.91%
2013-09-13 0 0.220 0.216 0.220 0.214 0.221 4,920,002 1,071,300 0.2177 0.147 0.144 0.147 0.143 0.147 7,380,003 0.1452 2.33%
2013-09-12 0 0.215 0.215 0.220 0.215 0.221 4,710,600 1,027,936 0.2182 0.143 0.143 0.147 0.143 0.147 7,065,900 0.1455 -2.71%
2013-09-11 0 0.221 0.220 0.222 0.220 0.222 7,721,800 1,704,558 0.2207 0.147 0.147 0.148 0.147 0.148 11,582,700 0.1472 0.45%
2013-09-10 0 0.220 0.218 0.221 0.217 0.222 9,730,800 2,135,965 0.2195 0.147 0.145 0.147 0.145 0.148 14,596,200 0.1463 0.00%
2013-09-09 0 0.220 0.218 0.221 0.216 0.222 8,569,200 1,885,732 0.2201 0.147 0.145 0.147 0.144 0.148 12,853,800 0.1467 1.38%
2013-09-06 0 0.217 0.215 0.217 0.213 0.224 5,720,000 1,239,310 0.2167 0.145 0.143 0.145 0.142 0.149 8,580,000 0.1444 -1.36%
2013-09-05 0 0.220 0.219 0.220 0.207 0.223 6,510,000 1,391,140 0.2137 0.147 0.146 0.147 0.138 0.149 9,765,000 0.1425 5.77%
2013-09-04 0 0.208 0.201 0.210 0.202 0.209 4,660,400 952,349 0.2043 0.139 0.134 0.140 0.135 0.139 6,990,600 0.1362 0.97%
2013-09-03 0 0.206 0.206 0.207 0.205 0.218 4,830,000 1,003,490 0.2078 0.137 0.137 0.138 0.137 0.145 7,245,000 0.1385 0.49%
2013-09-02 0 0.205 0.201 0.205 0.193 0.205 18,640,000 3,748,460 0.2011 0.137 0.134 0.137 0.129 0.137 27,960,000 0.1341 6.22%
2013-08-30 0 0.193 0.192 0.193 0.191 0.196 3,370,000 649,380 0.1927 0.129 0.128 0.129 0.127 0.131 5,055,000 0.1285 -0.52%
2013-08-29 0 0.194 0.194 0.195 0.182 0.197 5,750,160 1,082,328 0.1882 0.129 0.129 0.130 0.121 0.131 8,625,240 0.1255 6.59%
2013-08-28 0 0.182 0.182 0.184 0.173 0.184 14,660,016 2,600,732 0.1774 0.121 0.121 0.123 0.115 0.123 21,990,024 0.1183 -1.09%
2013-08-27 0 0.184 0.182 0.184 0.180 0.191 6,090,000 1,119,950 0.1839 0.123 0.121 0.123 0.120 0.127 9,135,000 0.1226 -3.66%
2013-08-26 0 0.191 0.191 0.192 0.186 0.192 6,140,000 1,161,980 0.1892 0.127 0.127 0.128 0.124 0.128 9,210,000 0.1262 2.69%
2013-08-23 0 0.186 0.184 0.187 0.184 0.187 6,340,009 1,174,871 0.1853 0.124 0.123 0.125 0.123 0.125 9,510,013 0.1235 1.09%
2013-08-22 0 0.184 0.183 0.185 0.178 0.185 9,080,000 1,646,810 0.1814 0.123 0.122 0.123 0.119 0.123 13,620,000 0.1209 0.55%
2013-08-21 0 0.183 0.182 0.183 0.179 0.201 13,230,000 2,445,180 0.1848 0.122 0.121 0.122 0.119 0.134 19,845,000 0.1232 -8.50%
2013-08-20 0 0.200 0.199 0.200 0.199 0.211 10,500,016 2,144,443 0.2042 0.133 0.133 0.133 0.133 0.141 15,750,024 0.1362 -4.31%
2013-08-19 0 0.209 0.206 0.210 0.207 0.217 9,200,000 1,956,780 0.2127 0.139 0.137 0.140 0.138 0.145 13,800,000 0.1418 -2.79%
2013-08-16 0 0.215 0.213 0.215 0.213 0.221 7,720,000 1,660,280 0.2151 0.143 0.142 0.143 0.142 0.147 11,580,000 0.1434 -0.46%
2013-08-15 0 0.216 0.216 0.220 0.216 0.221 7,850,000 1,707,700 0.2175 0.144 0.144 0.147 0.144 0.147 11,775,000 0.1450 -0.92%
2013-08-13 0 0.218 0.218 0.222 0.217 0.222 8,790,000 1,919,660 0.2184 0.145 0.145 0.148 0.145 0.148 13,185,000 0.1456 -0.46%
2013-08-12 0 0.219 0.214 0.225 0.212 0.221 8,592,035 1,856,233 0.2160 0.146 0.143 0.150 0.141 0.147 12,888,052 0.1440 -0.45%
2013-08-09 0 0.220 0.220 0.224 0.216 0.237 29,280,040 6,751,218 0.2306 0.147 0.147 0.149 0.144 0.158 43,920,060 0.1537 0.46%
2013-08-08 0 0.219 0.219 0.225 0.215 0.222 8,300,040 1,818,668 0.2191 0.146 0.146 0.150 0.143 0.148 12,450,060 0.1461 1.86%
2013-08-07 0 0.215 0.215 0.217 0.212 0.227 7,760,000 1,666,480 0.2148 0.143 0.143 0.145 0.141 0.151 11,640,000 0.1432 0.94%
2013-08-06 0 0.213 0.213 0.217 0.204 0.219 26,599,436 5,550,102 0.2087 0.142 0.142 0.145 0.136 0.146 39,899,154 0.1391 -2.74%
2013-08-05 0 0.219 0.219 0.220 0.218 0.230 9,840,000 2,172,370 0.2208 0.146 0.146 0.147 0.145 0.153 14,760,000 0.1472 0.00%
2013-08-02 0 0.219 0.218 0.220 0.218 0.225 7,104,200 1,571,058 0.2211 0.146 0.145 0.147 0.145 0.150 10,656,300 0.1474 -0.45%
2013-08-01 0 0.220 0.218 0.219 0.219 0.230 10,600,005 2,371,341 0.2237 0.147 0.145 0.146 0.146 0.153 15,900,007 0.1491 -3.08%
2013-07-31 0 0.227 0.226 0.228 0.226 0.260 62,680,004 15,595,440 0.2488 0.151 0.151 0.152 0.151 0.173 94,020,006 0.1659 -5.42%
2013-07-30 0 0.240 0.239 0.242 0.216 0.248 27,570,000 6,293,840 0.2283 0.160 0.159 0.161 0.144 0.165 41,355,000 0.1522 11.11%
2013-07-29 0 0.216 0.216 0.218 0.216 0.230 12,450,000 2,796,710 0.2246 0.144 0.144 0.145 0.144 0.153 18,675,000 0.1498 -5.26%
2013-07-26 0 0.228 0.228 0.231 0.228 0.244 10,500,000 2,481,230 0.2363 0.152 0.152 0.154 0.152 0.163 15,750,000 0.1575 -5.00%
2013-07-25 0 0.240 0.239 0.240 0.228 0.250 39,435,066 9,618,885 0.2439 0.160 0.159 0.160 0.152 0.167 59,152,599 0.1626 5.26%
2013-07-24 0 0.228 0.228 0.229 0.207 0.231 19,130,062 4,131,232 0.2160 0.152 0.152 0.153 0.138 0.154 28,695,093 0.1440 2.70%
2013-07-23 0 0.222 0.219 0.220 0.213 0.242 46,465,000 10,498,015 0.2259 0.148 0.146 0.147 0.142 0.161 69,697,500 0.1506 4.23%
2013-07-22 0 0.213 0.213 0.214 0.212 0.218 12,860,000 2,752,570 0.2140 0.142 0.142 0.143 0.141 0.145 19,290,000 0.1427 0.00%
2013-07-19 0 0.213 0.213 0.214 0.207 0.224 19,710,008 4,315,001 0.2189 0.142 0.142 0.143 0.138 0.149 29,565,012 0.1459 2.90%
2013-07-18 0 0.207 0.207 0.209 0.198 0.211 35,785,738 7,309,877 0.2043 0.138 0.138 0.139 0.132 0.141 53,678,607 0.1362 3.50%
2013-07-17 0 0.200 0.196 0.200 0.169 0.207 35,390,160 6,414,232 0.1812 0.133 0.131 0.133 0.113 0.138 53,085,240 0.1208 14.29%
2013-07-16 0 0.175 0.169 0.176 0.165 0.175 19,590,050 3,258,288 0.1663 0.117 0.113 0.117 0.110 0.117 29,385,075 0.1109 4.17%
2013-07-15 0 0.168 0.168 0.170 0.167 0.171 5,790,004 979,470 0.1692 0.112 0.112 0.113 0.111 0.114 8,685,006 0.1128 -1.18%
2013-07-12 0 0.170 0.170 0.175 0.170 0.175 6,750,004 1,149,050 0.1702 0.113 0.113 0.117 0.113 0.117 10,125,006 0.1135 -1.16%
2013-07-11 0 0.172 0.172 0.173 0.171 0.174 6,371,004 1,096,905 0.1722 0.115 0.115 0.115 0.114 0.116 9,556,506 0.1148 0.00%
2013-07-10 0 0.172 0.172 0.175 0.170 0.172 5,290,016 904,942 0.1711 0.115 0.115 0.117 0.113 0.115 7,935,024 0.1140 0.00%
2013-07-09 0 0.172 0.172 0.173 0.171 0.177 4,980,000 862,090 0.1731 0.115 0.115 0.115 0.114 0.118 7,470,000 0.1154 0.00%
2013-07-08 0 0.172 0.172 0.174 0.171 0.177 5,465,000 947,490 0.1734 0.115 0.115 0.116 0.114 0.118 8,197,500 0.1156 -2.82%
2013-07-05 0 0.177 0.175 0.177 0.169 0.177 5,520,000 955,680 0.1731 0.118 0.117 0.118 0.113 0.118 8,280,000 0.1154 4.12%
2013-07-04 0 0.170 0.170 0.175 0.165 0.175 5,070,009 861,351 0.1699 0.113 0.113 0.117 0.110 0.117 7,605,013 0.1133 2.41%
2013-07-03 0 0.166 0.165 0.177 0.166 0.169 5,090,089 851,644 0.1673 0.111 0.110 0.118 0.111 0.113 7,635,133 0.1115 -2.35%
2013-07-02 0 0.170 0.169 0.175 0.165 0.175 5,962,104 1,023,976 0.1717 0.113 0.113 0.117 0.110 0.117 8,943,156 0.1145 -2.86%
2013-06-28 0 0.175 0.175 0.182 0.173 0.175 5,370,000 935,660 0.1742 0.117 0.117 0.121 0.115 0.117 8,055,000 0.1162 0.57%
2013-06-27 0 0.174 0.174 0.175 0.173 0.184 5,190,016 908,332 0.1750 0.116 0.116 0.117 0.115 0.123 7,785,024 0.1167 -1.69%
2013-06-26 0 0.177 0.177 0.185 0.174 0.180 6,385,016 1,128,602 0.1768 0.118 0.118 0.123 0.116 0.120 9,577,524 0.1178 1.14%
2013-06-25 0 0.175 0.175 0.177 0.175 0.185 5,320,000 953,520 0.1792 0.117 0.117 0.118 0.117 0.123 7,980,000 0.1195 -4.37%
2013-06-24 0 0.183 0.183 0.187 0.181 0.190 4,520,516 829,580 0.1835 0.122 0.122 0.125 0.121 0.127 6,780,774 0.1223 0.55%
2013-06-21 0 0.182 0.182 0.185 0.182 0.191 4,120,026 762,134 0.1850 0.121 0.121 0.123 0.121 0.127 6,180,039 0.1233 -2.15%
2013-06-20 0 0.186 0.186 0.187 0.175 0.190 5,800,000 1,055,160 0.1819 0.124 0.124 0.125 0.117 0.127 8,700,000 0.1213 3.33%
2013-06-19 0 0.180 0.176 0.181 0.176 0.187 6,294,326 1,138,887 0.1809 0.120 0.117 0.121 0.117 0.125 9,441,489 0.1206 -3.74%
2013-06-18 0 0.187 0.184 0.187 0.177 0.188 7,600,000 1,365,120 0.1796 0.125 0.123 0.125 0.118 0.125 11,400,000 0.1197 4.47%
2013-06-17 0 0.179 0.176 0.179 0.176 0.181 6,470,048 1,150,028 0.1777 0.119 0.117 0.119 0.117 0.121 9,705,072 0.1185 -1.10%
2013-06-14 0 0.181 0.181 0.182 0.179 0.182 6,460,018 1,167,673 0.1808 0.121 0.121 0.121 0.119 0.121 9,690,027 0.1205 0.00%
2013-06-13 0 0.181 0.180 0.181 0.179 0.202 14,760,008 2,735,351 0.1853 0.121 0.120 0.121 0.119 0.135 22,140,012 0.1235 -10.40%
2013-06-11 0 0.202 0.200 0.202 0.201 0.215 12,460,000 2,589,530 0.2078 0.135 0.133 0.135 0.134 0.143 18,690,000 0.1386 -0.98%
2013-06-10 0 0.204 0.203 0.205 0.198 0.204 7,520,000 1,516,100 0.2016 0.136 0.135 0.137 0.132 0.136 11,280,000 0.1344 1.49%
2013-06-07 0 0.201 0.200 0.202 0.196 0.209 10,430,072 2,134,854 0.2047 0.134 0.133 0.135 0.131 0.139 15,645,108 0.1365 -3.83%
2013-06-06 0 0.209 0.207 0.210 0.205 0.210 9,440,000 1,959,640 0.2076 0.139 0.138 0.140 0.137 0.140 14,160,000 0.1384 -0.95%
2013-06-05 0 0.211 0.211 0.212 0.206 0.215 8,994,826 1,895,528 0.2107 0.141 0.141 0.141 0.137 0.143 13,492,239 0.1405 -1.86%
2013-06-04 0 0.215 0.213 0.218 0.213 0.228 8,143,000 1,752,132 0.2152 0.143 0.142 0.145 0.142 0.152 12,214,500 0.1434 -8.90%
2013-06-03 0 0.236 0.234 0.237 0.234 0.241 4,492,440 1,066,321 0.2374 0.157 0.156 0.158 0.156 0.161 6,738,660 0.1582 -2.07%
2013-05-31 0 0.241 0.239 0.241 0.238 0.245 4,290,048 1,033,591 0.2409 0.161 0.159 0.161 0.159 0.163 6,435,072 0.1606 -1.63%
2013-05-30 0 0.245 0.243 0.246 0.243 0.247 4,630,008 1,134,881 0.2451 0.163 0.162 0.164 0.162 0.165 6,945,012 0.1634 -0.81%
2013-05-29 0 0.247 0.245 0.247 0.245 0.255 4,900,048 1,217,261 0.2484 0.165 0.163 0.165 0.163 0.170 7,350,072 0.1656 -3.14%
2013-05-28 0 0.255 0.249 0.255 0.249 0.255 4,670,008 1,170,671 0.2507 0.170 0.166 0.170 0.166 0.170 7,005,012 0.1671 2.00%
2013-05-27 0 0.250 0.249 0.255 0.242 0.255 8,180,072 2,036,197 0.2489 0.167 0.166 0.170 0.161 0.170 12,270,108 0.1659 2.04%
2013-05-24 0 0.245 0.245 0.247 0.245 0.249 4,461,000 1,105,390 0.2478 0.163 0.163 0.165 0.163 0.166 6,691,500 0.1652 -1.61%
2013-05-23 0 0.249 0.246 0.249 0.244 0.249 5,552,036 1,370,200 0.2468 0.166 0.164 0.166 0.163 0.166 8,328,054 0.1645 0.00%
2013-05-22 0 0.249 0.248 0.250 0.248 0.250 4,180,033 1,043,047 0.2495 0.166 0.165 0.167 0.165 0.167 6,270,049 0.1664 -0.40%
2013-05-21 0 0.250 0.249 0.250 0.240 0.260 11,322,912 2,801,443 0.2474 0.167 0.166 0.167 0.160 0.173 16,984,368 0.1649 3.73%
2013-05-20 0 0.241 0.241 0.242 0.238 0.255 8,429,242 2,088,967 0.2478 0.161 0.161 0.161 0.159 0.170 12,643,863 0.1652 -3.21%
2013-05-16 0 0.249 0.246 0.249 0.244 0.255 8,729,728 2,167,929 0.2483 0.166 0.164 0.166 0.163 0.170 13,094,592 0.1656 1.22%
2013-05-15 0 0.246 0.243 0.246 0.234 0.250 7,113,535 1,698,991 0.2388 0.164 0.162 0.164 0.156 0.167 10,670,302 0.1592 2.50%
2013-05-14 0 0.240 0.239 0.240 0.240 0.246 4,276,500 1,042,191 0.2437 0.160 0.159 0.160 0.160 0.164 6,414,750 0.1625 -2.44%
2013-05-13 0 0.246 0.245 0.246 0.240 0.255 6,660,224 1,636,902 0.2458 0.164 0.163 0.164 0.160 0.170 9,990,336 0.1638 -1.60%
2013-05-10 0 0.250 0.249 0.250 0.240 0.300 17,820,032 4,533,268 0.2544 0.167 0.166 0.167 0.160 0.200 26,730,048 0.1696 -18.03%
2013-05-09 0 0.305 0.280 0.305 0.280 0.315 16,300,001 4,982,220 0.3057 0.203 0.187 0.203 0.187 0.210 24,450,001 0.2038 -1.61%
2013-05-08 0 0.310 0.305 0.310 0.305 0.320 16,670,000 5,175,300 0.3105 0.207 0.203 0.207 0.203 0.213 25,005,000 0.2070 -1.59%
2013-05-07 0 0.315 0.305 0.315 0.310 0.315 15,011,000 4,713,895 0.3140 0.210 0.203 0.210 0.207 0.210 22,516,500 0.2094 0.00%
2013-05-06 0 0.315 0.310 0.315 0.310 0.330 13,440,000 4,300,800 0.3200 0.210 0.207 0.210 0.207 0.220 20,160,000 0.2133 -1.56%
2013-05-03 0 0.320 0.310 0.320 0.290 0.330 10,940,040 3,403,412 0.3111 0.213 0.207 0.213 0.193 0.220 16,410,060 0.2074 -3.03%
2013-05-02 0 0.330 0.315 0.330 0.265 0.335 21,322,004 6,356,211 0.2981 0.220 0.210 0.220 0.177 0.223 31,983,006 0.1987 15.79%
2013-04-30 0 0.285 0.280 0.285 0.234 0.300 43,515,168 11,102,995 0.2552 0.190 0.187 0.190 0.156 0.200 65,272,752 0.1701 21.62%
2013-04-29 0 0.244 0.244 0.247 0.243 0.255 18,840,021 4,674,375 0.2481 0.156 0.156 0.158 0.156 0.163 29,425,808 0.1589 0.00%
2013-04-26 0 0.244 0.241 0.244 0.241 0.250 8,810,920 2,168,090 0.2461 0.156 0.154 0.156 0.154 0.160 13,761,579 0.1575 -2.40%
2013-04-25 0 0.250 0.249 0.255 0.243 0.255 9,830,000 2,438,600 0.2481 0.160 0.159 0.163 0.156 0.163 15,353,257 0.1588 2.88%
2013-04-24 0 0.243 0.240 0.244 0.239 0.244 13,690,000 3,291,040 0.2404 0.156 0.154 0.156 0.153 0.156 21,382,105 0.1539 0.83%
2013-04-23 0 0.241 0.237 0.241 0.236 0.255 20,181,550 4,907,954 0.2432 0.154 0.152 0.154 0.151 0.163 31,521,112 0.1557 -0.82%
2013-04-22 0 0.243 0.241 0.243 0.241 0.255 15,430,000 3,757,070 0.2435 0.156 0.154 0.156 0.154 0.163 24,099,772 0.1559 -4.71%
2013-04-19 0 0.255 0.250 0.260 0.250 0.260 5,390,036 1,381,808 0.2564 0.163 0.160 0.166 0.160 0.166 8,418,577 0.1641 -1.92%
2013-04-18 0 0.260 0.260 0.265 0.243 0.270 11,880,248 3,023,828 0.2545 0.166 0.166 0.170 0.156 0.173 18,555,494 0.1630 6.56%
2013-04-17 0 0.244 0.240 0.244 0.238 0.244 4,750,000 1,149,400 0.2420 0.156 0.154 0.156 0.152 0.156 7,418,919 0.1549 0.41%
2013-04-16 0 0.243 0.241 0.243 0.240 0.246 4,910,032 1,188,877 0.2421 0.156 0.154 0.156 0.154 0.158 7,668,869 0.1550 -1.62%
2013-04-15 0 0.247 0.246 0.247 0.244 0.280 7,590,000 1,938,300 0.2554 0.158 0.158 0.158 0.156 0.179 11,854,651 0.1635 -13.33%
2013-04-12 0 0.285 0.280 0.285 0.255 0.370 14,824,003 4,257,800 0.2872 0.182 0.179 0.182 0.163 0.237 23,153,279 0.1839 -22.97%
2013-04-11 0 0.370 0.365 0.375 0.360 0.385 17,208,000 6,401,270 0.3720 0.237 0.234 0.240 0.230 0.246 26,876,791 0.2382 -3.90%
2013-04-10 0 0.385 0.380 0.385 0.375 0.385 3,950,200 1,511,472 0.3826 0.246 0.243 0.246 0.240 0.246 6,169,729 0.2450 0.00%
2013-04-09 0 0.385 0.375 0.385 0.380 0.395 3,140,008 1,232,553 0.3925 0.246 0.240 0.246 0.243 0.253 4,904,308 0.2513 -2.53%
2013-04-08 0 0.395 0.390 0.395 0.390 0.420 4,480,006 1,811,702 0.4044 0.253 0.250 0.253 0.250 0.269 6,997,221 0.2589 -5.95%
2013-04-05 0 0.420 0.410 0.420 0.400 0.460 6,980,076 2,948,379 0.4224 0.269 0.263 0.269 0.256 0.295 10,902,025 0.2704 -8.70%
2013-04-03 0 0.460 0.450 0.460 0.455 0.475 3,010,000 1,409,400 0.4682 0.295 0.288 0.295 0.291 0.304 4,701,252 0.2998 -3.16%
2013-04-02 0 0.475 0.470 0.475 0.470 0.480 3,620,000 1,730,400 0.4780 0.304 0.301 0.304 0.301 0.307 5,653,997 0.3060 -1.04%
2013-03-28 0 0.480 0.460 0.480 0.465 0.480 3,770,000 1,780,250 0.4722 0.307 0.295 0.307 0.298 0.307 5,888,279 0.3023 1.05%
2013-03-27 0 0.475 0.470 0.475 0.470 0.475 3,500,022 1,662,009 0.4749 0.304 0.301 0.304 0.301 0.304 5,466,606 0.3040 0.00%
2013-03-26 0 0.475 0.465 0.475 0.470 0.475 3,430,000 1,626,450 0.4742 0.304 0.298 0.304 0.301 0.304 5,357,240 0.3036 0.00%
2013-03-25 0 0.475 0.465 0.475 0.460 0.485 4,750,000 2,277,600 0.4795 0.304 0.298 0.304 0.295 0.311 7,418,919 0.3070 -2.06%
2013-03-22 0 0.485 0.480 0.510 0.480 0.510 4,460,000 2,185,350 0.4900 0.311 0.307 0.327 0.307 0.327 6,965,974 0.3137 -4.90%
2013-03-21 0 0.510 0.500 0.510 0.500 0.530 4,780,012 2,474,905 0.5178 0.327 0.320 0.327 0.320 0.339 7,465,794 0.3315 -3.77%
2013-03-20 0 0.530 0.520 0.530 0.495 0.550 16,772,000 8,880,130 0.5295 0.339 0.333 0.339 0.317 0.352 26,195,812 0.3390 6.00%
2013-03-19 0 0.500 0.490 0.500 0.485 0.530 10,090,003 5,091,601 0.5046 0.320 0.314 0.320 0.311 0.339 15,759,350 0.3231 2.04%
2013-03-18 0 0.490 0.475 0.495 0.475 0.490 7,140,004 3,414,501 0.4782 0.314 0.304 0.317 0.304 0.314 11,151,813 0.3062 1.03%
2013-03-15 0 0.485 0.480 0.485 0.470 0.490 15,321,074 7,345,488 0.4794 0.311 0.307 0.311 0.301 0.314 23,929,643 0.3070 -1.02%
2013-03-14 0 0.490 0.480 0.490 0.480 0.530 15,220,000 7,783,600 0.5114 0.314 0.307 0.314 0.307 0.339 23,771,778 0.3274 -3.92%
2013-03-13 0 0.510 0.510 0.520 0.500 0.530 14,210,000 7,275,000 0.5120 0.327 0.327 0.333 0.320 0.339 22,194,282 0.3278 -3.77%
2013-03-12 0 0.530 0.520 0.530 0.520 0.670 19,970,056 12,642,333 0.6331 0.339 0.333 0.339 0.333 0.429 31,190,784 0.4053 -15.87%
2013-03-11 0 0.630 0.620 0.640 0.630 0.640 2,521,040 1,589,613 0.6305 0.403 0.397 0.410 0.403 0.410 3,937,556 0.4037 -1.56%
2013-03-08 0 0.640 0.630 0.640 0.620 0.640 4,700,000 2,953,800 0.6285 0.410 0.403 0.410 0.397 0.410 7,340,825 0.4024 3.23%
2013-03-07 0 0.620 0.610 0.630 0.610 0.640 8,375,824 5,215,777 0.6227 0.397 0.391 0.403 0.391 0.410 13,082,012 0.3987 -1.59%
2013-03-06 0 0.630 0.610 0.630 0.560 0.630 12,371,200 7,047,108 0.5696 0.403 0.391 0.403 0.359 0.403 19,322,301 0.3647 8.62%
2013-03-05 0 0.580 0.570 0.590 0.560 0.600 4,537,028 2,631,595 0.5800 0.371 0.365 0.378 0.359 0.384 7,086,283 0.3714 -3.33%
2013-03-04 0 0.600 0.590 0.600 0.500 0.620 10,920,022 5,650,010 0.5174 0.384 0.378 0.384 0.320 0.397 17,055,738 0.3313 15.38%
2013-03-01 0 0.520 0.500 0.520 0.500 0.530 3,291,520 1,715,329 0.5211 0.333 0.320 0.333 0.320 0.339 5,140,952 0.3337 -1.89%
2013-02-28 0 0.530 0.510 0.530 0.520 0.530 3,530,024 1,858,112 0.5264 0.339 0.327 0.339 0.333 0.339 5,513,466 0.3370 1.92%
2013-02-27 0 0.520 0.510 0.520 0.510 0.570 3,860,000 2,128,800 0.5515 0.333 0.327 0.333 0.327 0.365 6,028,848 0.3531 -8.77%
2013-02-26 0 0.570 0.550 0.570 0.560 0.580 2,747,725 1,571,041 0.5718 0.365 0.352 0.365 0.359 0.371 4,291,610 0.3661 -1.72%
2013-02-25 0 0.580 0.560 0.580 0.570 0.580 3,760,016 2,176,308 0.5788 0.371 0.359 0.371 0.365 0.371 5,872,685 0.3706 0.00%
2013-02-22 0 0.580 0.560 0.580 0.560 0.590 4,380,000 2,530,500 0.5777 0.371 0.359 0.371 0.359 0.378 6,841,024 0.3699 -1.69%
2013-02-21 0 0.590 0.580 0.590 0.590 0.620 2,650,040 1,589,721 0.5999 0.378 0.371 0.378 0.378 0.397 4,139,038 0.3841 -4.84%
2013-02-20 0 0.620 0.610 0.620 0.600 0.630 3,531,350 2,179,396 0.6172 0.397 0.391 0.397 0.384 0.403 5,515,537 0.3951 -1.59%
2013-02-19 0 0.630 0.610 0.630 0.610 0.650 3,510,400 2,209,333 0.6294 0.403 0.391 0.403 0.391 0.416 5,482,815 0.4030 -3.08%
2013-02-18 0 0.650 0.630 0.650 0.610 0.650 3,391,108 2,155,868 0.6357 0.416 0.403 0.416 0.391 0.416 5,296,496 0.4070 0.00%
2013-02-15 0 0.650 0.630 0.650 0.630 0.670 2,650,000 1,736,500 0.6553 0.416 0.403 0.416 0.403 0.429 4,138,976 0.4195 -2.99%
2013-02-14 0 0.670 0.660 0.670 0.670 0.680 2,650,028 1,779,617 0.6715 0.429 0.423 0.429 0.429 0.435 4,139,020 0.4300 0.00%
2013-02-08 0 0.670 0.660 0.670 0.670 0.680 2,030,048 1,378,030 0.6788 0.429 0.423 0.429 0.429 0.435 3,170,687 0.4346 -1.47%
2013-02-07 0 0.680 0.660 0.680 0.660 0.680 2,310,068 1,556,242 0.6737 0.435 0.423 0.435 0.423 0.435 3,608,044 0.4313 1.49%
2013-02-06 0 0.670 0.660 0.670 0.670 0.690 3,333,000 2,278,820 0.6837 0.429 0.423 0.429 0.429 0.442 5,205,738 0.4378 -2.90%
2013-02-05 0 0.690 0.650 0.700 0.650 0.700 3,660,000 2,486,600 0.6794 0.442 0.416 0.448 0.416 0.448 5,716,472 0.4350 -1.43%
2013-02-04 0 0.700 0.690 0.700 0.690 0.700 3,030,000 2,113,900 0.6977 0.448 0.442 0.448 0.442 0.448 4,732,489 0.4467 0.00%
2013-02-01 0 0.700 0.680 0.700 0.690 0.710 3,260,020 2,285,713 0.7011 0.448 0.435 0.448 0.442 0.455 5,091,752 0.4489 -1.41%
2013-01-31 0 0.710 0.690 0.710 0.700 0.710 3,021,044 2,140,099 0.7084 0.455 0.442 0.455 0.448 0.455 4,718,501 0.4536 0.00%
2013-01-30 0 0.710 0.690 0.710 0.700 0.710 3,040,300 2,150,700 0.7074 0.455 0.442 0.455 0.448 0.455 4,748,577 0.4529 0.00%
2013-01-29 0 0.710 0.690 0.710 0.700 0.710 2,900,000 2,054,200 0.7083 0.455 0.442 0.455 0.448 0.455 4,529,445 0.4535 0.00%
2013-01-28 0 0.710 0.690 0.710 0.700 0.710 3,558,725 2,519,958 0.7081 0.455 0.442 0.455 0.448 0.455 5,558,293 0.4534 0.00%
2013-01-25 0 0.710 0.700 0.720 0.690 0.720 4,020,032 2,811,420 0.6994 0.455 0.448 0.461 0.442 0.461 6,278,798 0.4478 0.00%
2013-01-24 0 0.710 0.690 0.710 0.700 0.740 3,861,378 2,770,036 0.7174 0.455 0.442 0.455 0.448 0.474 6,031,000 0.4593 -4.05%
2013-01-23 0 0.740 0.730 0.740 0.730 0.760 4,060,055 3,039,339 0.7486 0.474 0.467 0.474 0.467 0.487 6,341,309 0.4793 -2.63%
2013-01-22 0 0.760 0.740 0.760 0.750 0.770 4,510,000 3,447,900 0.7645 0.487 0.474 0.487 0.480 0.493 7,044,068 0.4895 -1.30%
2013-01-21 0 0.770 0.750 0.770 0.730 0.810 5,384,600 4,100,558 0.7615 0.493 0.480 0.493 0.467 0.519 8,410,086 0.4876 4.05%
2013-01-18 0 0.740 0.730 0.740 0.730 0.740 3,420,004 2,530,302 0.7399 0.474 0.467 0.474 0.467 0.474 5,341,628 0.4737 0.00%
2013-01-17 0 0.740 0.720 0.750 0.720 0.740 4,840,000 3,532,200 0.7298 0.474 0.461 0.480 0.461 0.474 7,559,488 0.4673 1.37%
2013-01-16 0 0.730 0.710 0.730 0.680 0.820 8,772,000 6,411,760 0.7309 0.467 0.455 0.467 0.435 0.525 13,700,791 0.4680 -10.98%
2013-01-15 0 0.820 0.810 0.830 0.810 0.900 27,600,039 23,593,531 0.8548 0.525 0.519 0.531 0.519 0.576 43,107,885 0.5473 -3.53%
2013-01-14 0 0.850 0.840 0.850 0.800 0.850 6,240,601 5,172,386 0.8288 0.544 0.538 0.544 0.512 0.544 9,747,055 0.5307 6.25%
2013-01-11 0 0.800 0.780 0.800 0.720 0.810 9,275,240 7,189,830 0.7752 0.512 0.499 0.512 0.461 0.519 14,486,790 0.4963 9.59%
2013-01-10 0 0.730 0.720 0.730 0.630 0.730 10,663,175 7,184,223 0.6737 0.467 0.461 0.467 0.403 0.467 16,654,575 0.4314 15.87%
2013-01-09 0 0.630 0.620 0.630 0.620 0.630 5,820,000 3,650,500 0.6272 0.403 0.397 0.403 0.397 0.403 9,090,128 0.4016 1.61%
2013-01-08 0 0.620 0.600 0.620 0.600 0.620 6,590,040 4,001,022 0.6071 0.397 0.384 0.397 0.384 0.397 10,292,836 0.3887 0.00%
2013-01-07 0 0.620 0.610 0.630 0.590 0.620 9,970,600 6,065,042 0.6083 0.397 0.391 0.403 0.378 0.397 15,572,857 0.3895 3.33%
2013-01-04 0 0.600 0.590 0.600 0.590 0.610 7,901,036 4,727,980 0.5984 0.384 0.378 0.384 0.378 0.391 12,340,452 0.3831 0.00%
2013-01-03 0 0.600 0.590 0.600 0.570 0.600 7,694,270 4,460,805 0.5798 0.384 0.378 0.384 0.365 0.384 12,017,508 0.3712 5.26%
2013-01-02 0 0.570 0.550 0.570 0.520 0.570 7,880,000 4,255,500 0.5400 0.365 0.352 0.365 0.333 0.365 12,307,596 0.3458 9.62%
2012-12-31 0 0.520 0.510 0.520 0.465 0.530 15,256,000 7,624,700 0.4998 0.333 0.327 0.333 0.298 0.339 23,828,006 0.3200 11.83%
2012-12-28 0 0.465 0.465 0.470 0.445 0.470 18,080,240 8,180,706 0.4525 0.298 0.298 0.301 0.285 0.301 28,239,123 0.2897 3.33%
2012-12-27 0 0.450 0.445 0.450 0.450 0.455 3,390,003 1,533,601 0.4524 0.288 0.285 0.288 0.288 0.291 5,294,770 0.2896 -1.10%
2012-12-24 0 0.455 0.445 0.455 0.445 0.455 1,490,000 667,250 0.4478 0.291 0.285 0.291 0.285 0.291 2,327,198 0.2867 1.11%
2012-12-21 0 0.450 0.450 0.455 0.450 0.460 4,621,403 2,103,851 0.4552 0.288 0.288 0.291 0.288 0.295 7,218,066 0.2915 -2.17%
2012-12-20 0 0.460 0.455 0.460 0.455 0.465 4,162,400 1,916,744 0.4605 0.295 0.291 0.295 0.291 0.298 6,501,160 0.2948 -1.08%
2012-12-19 0 0.465 0.460 0.465 0.460 0.485 5,190,000 2,451,050 0.4723 0.298 0.295 0.298 0.295 0.311 8,106,145 0.3024 -4.12%
2012-12-18 0 0.485 0.480 0.485 0.480 0.485 4,740,181 2,296,433 0.4845 0.311 0.307 0.311 0.307 0.311 7,403,583 0.3102 0.00%
2012-12-17 0 0.485 0.475 0.485 0.480 0.495 3,800,000 1,850,750 0.4870 0.311 0.304 0.311 0.307 0.317 5,935,135 0.3118 -2.02%
2012-12-14 0 0.495 0.490 0.495 0.490 0.495 3,749,348 1,851,690 0.4939 0.317 0.314 0.317 0.314 0.317 5,856,023 0.3162 0.00%
2012-12-13 0 0.495 0.485 0.495 0.485 0.495 4,310,008 2,117,353 0.4913 0.317 0.311 0.317 0.311 0.317 6,731,705 0.3145 0.00%
2012-12-12 0 0.495 0.490 0.495 0.490 0.495 4,220,005 2,086,502 0.4944 0.317 0.314 0.317 0.314 0.317 6,591,132 0.3166 0.00%
2012-12-11 0 0.495 0.485 0.495 0.475 0.495 4,130,552 2,004,117 0.4852 0.317 0.311 0.317 0.304 0.317 6,451,417 0.3106 3.13%
2012-12-10 0 0.480 0.470 0.480 0.470 0.480 4,303,040 2,060,933 0.4789 0.307 0.301 0.307 0.301 0.307 6,720,822 0.3066 0.00%
2012-12-07 0 0.480 0.475 0.485 0.480 0.485 3,680,000 1,777,400 0.4830 0.307 0.304 0.311 0.307 0.311 5,747,710 0.3092 -1.03%
2012-12-06 0 0.485 0.475 0.485 0.475 0.485 3,870,080 1,870,986 0.4834 0.311 0.304 0.311 0.304 0.311 6,044,592 0.3095 0.00%
2012-12-05 0 0.485 0.475 0.485 0.480 0.490 5,121,011 2,478,865 0.4841 0.311 0.304 0.311 0.307 0.314 7,998,393 0.3099 0.00%
2012-12-04 0 0.485 0.480 0.490 0.470 0.490 12,810,040 6,151,918 0.4802 0.311 0.307 0.314 0.301 0.314 20,007,715 0.3075 -1.02%
2012-12-03 0 0.490 0.485 0.490 0.480 0.495 20,430,000 9,976,550 0.4883 0.314 0.311 0.314 0.307 0.317 31,909,161 0.3127 2.08%
2012-11-30 0 0.480 0.470 0.480 0.435 0.480 20,580,000 9,330,150 0.4534 0.307 0.301 0.307 0.279 0.307 32,143,442 0.2903 6.67%
2012-11-29 0 0.450 0.440 0.450 0.440 0.450 4,360,028 1,938,061 0.4445 0.288 0.282 0.288 0.282 0.288 6,809,830 0.2846 1.12%
2012-11-28 0 0.445 0.435 0.445 0.435 0.450 4,600,025 2,050,710 0.4458 0.285 0.279 0.285 0.279 0.288 7,184,676 0.2854 -1.11%
2012-11-27 0 0.450 0.445 0.450 0.445 0.455 5,270,000 2,378,350 0.4513 0.288 0.285 0.288 0.285 0.291 8,231,095 0.2889 0.00%
2012-11-26 0 0.450 0.445 0.450 0.440 0.460 5,261,900 2,381,607 0.4526 0.288 0.285 0.288 0.282 0.295 8,218,444 0.2898 -2.17%
2012-11-23 0 0.460 0.455 0.460 0.440 0.475 6,260,000 2,827,950 0.4517 0.295 0.291 0.295 0.282 0.304 9,777,354 0.2892 4.55%
2012-11-22 0 0.440 0.435 0.440 0.435 0.440 3,970,001 1,743,400 0.4391 0.282 0.279 0.282 0.279 0.282 6,200,656 0.2812 0.00%
2012-11-21 0 0.440 0.435 0.440 0.435 0.440 3,960,004 1,740,901 0.4396 0.282 0.279 0.282 0.279 0.282 6,185,042 0.2815 0.00%
2012-11-20 0 0.440 0.435 0.440 0.440 0.440 4,040,000 1,777,600 0.4400 0.282 0.279 0.282 0.282 0.282 6,309,986 0.2817 0.00%
2012-11-19 0 0.440 0.440 0.445 0.435 0.450 4,560,072 2,020,630 0.4431 0.282 0.282 0.285 0.279 0.288 7,122,275 0.2837 -2.22%
2012-11-16 0 0.450 0.435 0.450 0.440 0.455 5,492,771 2,434,213 0.4432 0.288 0.279 0.288 0.282 0.291 8,579,036 0.2837 -1.10%
2012-11-15 0 0.455 0.440 0.455 0.440 0.460 5,330,064 2,412,027 0.4525 0.291 0.282 0.291 0.282 0.295 8,324,908 0.2897 -1.09%
2012-11-14 0 0.460 0.455 0.460 0.435 0.460 7,150,000 3,194,550 0.4468 0.295 0.291 0.295 0.279 0.295 11,167,425 0.2861 1.10%
2012-11-13 0 0.455 0.450 0.460 0.450 0.475 5,550,000 2,586,250 0.4660 0.291 0.288 0.295 0.288 0.304 8,668,421 0.2984 -4.21%
2012-11-12 0 0.475 0.470 0.475 0.475 0.485 4,090,000 1,946,900 0.4760 0.304 0.301 0.304 0.304 0.311 6,388,080 0.3048 -2.06%
2012-11-09 0 0.485 0.480 0.485 0.480 0.485 4,690,008 2,270,903 0.4842 0.311 0.307 0.311 0.307 0.311 7,325,219 0.3100 0.00%
2012-11-08 0 0.485 0.480 0.485 0.485 0.500 6,250,000 3,042,300 0.4868 0.311 0.307 0.311 0.311 0.320 9,761,735 0.3117 -3.00%
2012-11-07 0 0.500 0.495 0.500 0.475 0.510 8,110,021 3,967,710 0.4892 0.320 0.317 0.320 0.304 0.327 12,666,861 0.3132 -1.96%
2012-11-06 0 0.510 0.500 0.510 0.500 0.520 4,160,072 2,132,334 0.5126 0.327 0.320 0.327 0.320 0.333 6,497,524 0.3282 -1.92%
2012-11-05 0 0.520 0.500 0.520 0.500 0.550 5,250,000 2,770,100 0.5276 0.333 0.320 0.333 0.320 0.352 8,199,858 0.3378 -8.77%
2012-11-02 0 0.570 0.560 0.570 0.550 0.570 4,621,580 2,587,410 0.5599 0.365 0.359 0.365 0.352 0.365 7,218,343 0.3584 1.79%
2012-11-01 0 0.560 0.550 0.560 0.550 0.570 4,900,032 2,740,717 0.5593 0.359 0.352 0.359 0.352 0.365 7,653,251 0.3581 -1.75%
2012-10-31 0 0.570 0.550 0.570 0.550 0.570 4,750,000 2,697,000 0.5678 0.365 0.352 0.365 0.352 0.365 7,418,919 0.3635 0.00%
2012-10-30 0 0.570 0.560 0.570 0.560 0.590 11,480,000 6,541,000 0.5698 0.365 0.359 0.365 0.359 0.378 17,930,356 0.3648 1.79%
2012-10-29 0 0.560 0.550 0.560 0.540 0.560 5,240,024 2,871,612 0.5480 0.359 0.352 0.359 0.346 0.359 8,184,276 0.3509 1.82%
2012-10-26 0 0.550 0.530 0.550 0.530 0.550 4,720,016 2,546,308 0.5395 0.352 0.339 0.352 0.339 0.352 7,372,088 0.3454 1.85%
2012-10-25 0 0.540 0.530 0.540 0.530 0.560 6,320,400 3,422,400 0.5415 0.346 0.339 0.346 0.339 0.359 9,871,692 0.3467 -1.82%
2012-10-24 0 0.550 0.530 0.550 0.500 0.550 5,640,026 2,941,412 0.5215 0.352 0.339 0.352 0.320 0.352 8,809,031 0.3339 7.84%
2012-10-22 0 0.510 0.500 0.510 0.490 0.510 7,160,048 3,549,222 0.4957 0.327 0.320 0.327 0.314 0.327 11,183,119 0.3174 3.03%
2012-10-19 0 0.495 0.490 0.495 0.480 0.500 6,280,008 3,076,953 0.4900 0.317 0.314 0.317 0.307 0.320 9,808,604 0.3137 1.02%
2012-10-18 0 0.490 0.480 0.490 0.470 0.550 20,090,280 9,723,428 0.4840 0.314 0.307 0.314 0.301 0.352 31,378,560 0.3099 -10.91%
2012-10-17 0 0.550 0.530 0.550 0.510 0.660 46,891,360 27,739,868 0.5916 0.352 0.339 0.352 0.327 0.423 73,238,568 0.3788 5.77%
2012-10-16 0 0.520 0.510 0.520 0.480 0.520 22,796,783 11,234,505 0.4928 0.333 0.327 0.333 0.307 0.333 35,605,786 0.3155 7.22%
2012-10-15 0 0.485 0.480 0.485 0.475 0.490 5,640,001 2,717,750 0.4819 0.311 0.307 0.311 0.304 0.314 8,808,992 0.3085 1.04%
2012-10-12 0 0.480 0.465 0.480 0.465 0.480 3,820,056 1,812,625 0.4745 0.307 0.298 0.307 0.298 0.307 5,966,460 0.3038 1.05%
2012-10-11 0 0.475 0.470 0.475 0.460 0.475 5,260,028 2,457,362 0.4672 0.304 0.301 0.304 0.295 0.304 8,215,520 0.2991 0.00%
2012-10-10 0 0.475 0.465 0.475 0.445 0.490 7,300,000 3,420,250 0.4685 0.304 0.298 0.304 0.285 0.314 11,401,707 0.3000 -3.06%
2012-10-09 0 0.490 0.480 0.490 0.455 0.520 42,918,164 20,740,630 0.4833 0.314 0.307 0.314 0.291 0.333 67,032,922 0.3094 6.52%
2012-10-08 0 0.460 0.450 0.465 0.455 0.570 32,543,400 16,874,450 0.5185 0.295 0.288 0.298 0.291 0.365 50,828,810 0.3320 -16.36%
2012-10-05 0 0.550 0.530 0.550 0.530 0.550 36,260,000 19,465,300 0.5368 0.352 0.339 0.352 0.339 0.352 56,633,684 0.3437 1.85%
2012-10-04 0 0.540 0.530 0.540 0.520 0.550 24,972,608 13,388,204 0.5361 0.346 0.339 0.346 0.333 0.352 39,004,159 0.3433 3.85%
2012-10-03 0 0.520 0.500 0.520 0.480 0.520 23,450,033 11,579,865 0.4938 0.333 0.320 0.333 0.307 0.333 36,626,083 0.3162 6.12%
2012-09-28 0 0.490 0.490 0.495 0.460 0.495 23,340,008 11,242,053 0.4817 0.314 0.314 0.317 0.295 0.317 36,454,237 0.3084 6.52%
2012-09-27 0 0.460 0.455 0.470 0.450 0.495 19,610,012 9,334,855 0.4760 0.295 0.291 0.301 0.288 0.317 30,628,440 0.3048 -5.15%
2012-09-26 0 0.485 0.480 0.490 0.475 0.495 7,570,000 3,651,200 0.4823 0.311 0.307 0.314 0.304 0.317 11,823,414 0.3088 -2.02%
2012-09-25 0 0.495 0.485 0.495 0.485 0.495 4,050,000 2,000,100 0.4939 0.317 0.311 0.317 0.311 0.317 6,325,605 0.3162 0.00%
2012-09-24 0 0.495 0.490 0.495 0.490 0.500 3,250,330 1,614,108 0.4966 0.317 0.314 0.317 0.314 0.320 5,076,618 0.3179 -1.00%
2012-09-21 0 0.500 0.495 0.500 0.495 0.500 4,461,272 2,230,409 0.4999 0.320 0.317 0.320 0.317 0.320 6,967,961 0.3201 0.00%
2012-09-20 0 0.500 0.495 0.500 0.500 0.510 8,130,006 4,080,202 0.5019 0.320 0.317 0.320 0.320 0.327 12,698,075 0.3213 -1.96%
2012-09-19 0 0.510 0.500 0.520 0.490 0.520 12,870,006 6,430,152 0.4996 0.327 0.320 0.333 0.314 0.333 20,101,375 0.3199 3.03%
2012-09-18 0 0.495 0.485 0.495 0.485 0.500 3,590,000 1,775,750 0.4946 0.317 0.311 0.317 0.311 0.320 5,607,141 0.3167 -1.00%
2012-09-17 0 0.500 0.495 0.500 0.495 0.510 4,441,032 2,234,790 0.5032 0.320 0.317 0.320 0.317 0.327 6,936,349 0.3222 -1.96%
2012-09-14 0 0.510 0.500 0.510 0.495 0.510 16,010,188 8,114,439 0.5068 0.327 0.320 0.327 0.317 0.327 25,005,955 0.3245 2.00%
2012-09-13 0 0.500 0.495 0.500 0.495 0.500 5,210,000 2,591,050 0.4973 0.320 0.317 0.320 0.317 0.320 8,137,383 0.3184 0.00%
2012-09-12 0 0.500 0.495 0.500 0.490 0.520 5,570,645 2,788,053 0.5005 0.320 0.317 0.320 0.314 0.333 8,700,666 0.3204 -3.85%
2012-09-11 0 0.520 0.510 0.520 0.490 0.540 28,486,000 14,693,970 0.5158 0.333 0.327 0.333 0.314 0.346 44,491,647 0.3303 5.05%
2012-09-10 0 0.495 0.485 0.495 0.475 0.510 12,590,006 6,214,602 0.4936 0.317 0.311 0.317 0.304 0.327 19,664,049 0.3160 -1.00%
2012-09-07 0 0.500 0.495 0.500 0.450 0.520 33,101,079 16,304,110 0.4926 0.320 0.317 0.320 0.288 0.333 51,699,836 0.3154 11.11%
2012-09-06 0 0.450 0.445 0.450 0.425 0.460 7,308,904 3,272,725 0.4478 0.288 0.285 0.288 0.272 0.295 11,415,614 0.2867 3.45%
2012-09-05 0 0.435 0.430 0.435 0.430 0.440 4,780,433 2,079,231 0.4349 0.279 0.275 0.279 0.275 0.282 7,466,452 0.2785 -1.14%
2012-09-04 0 0.440 0.430 0.440 0.435 0.465 6,580,008 2,911,903 0.4425 0.282 0.275 0.282 0.279 0.298 10,277,168 0.2833 -5.38%
2012-09-03 0 0.465 0.460 0.465 0.450 0.470 93,671,774 43,534,130 0.4648 0.298 0.295 0.298 0.288 0.301 146,303,852 0.2976 2.20%
2012-08-31 0 0.455 0.450 0.460 0.435 0.465 21,163,099 9,379,282 0.4432 0.291 0.288 0.295 0.279 0.298 33,054,172 0.2838 3.41%
2012-08-30 0 0.440 0.440 0.445 0.410 0.480 93,483,096 42,727,700 0.4571 0.282 0.282 0.285 0.263 0.307 146,009,160 0.2926 6.02%
2012-08-29 0 0.415 0.410 0.415 0.390 0.420 19,206,620 7,741,331 0.4031 0.266 0.263 0.266 0.250 0.269 29,998,391 0.2581 2.47%
2012-08-28 0 0.405 0.400 0.405 0.325 0.410 46,736,468 17,201,723 0.3681 0.259 0.256 0.259 0.208 0.263 72,996,646 0.2357 28.57%
2012-08-27 0 0.315 0.300 0.315 0.305 0.315 7,220,000 2,240,500 0.3103 0.202 0.192 0.202 0.195 0.202 11,276,757 0.1987 3.28%
2012-08-24 0 0.305 0.300 0.310 0.275 0.310 7,193,204 2,048,327 0.2848 0.195 0.192 0.198 0.176 0.198 11,234,905 0.1823 8.93%
2012-08-23 0 0.280 0.275 0.280 0.270 0.295 5,002,945 1,405,317 0.2809 0.179 0.176 0.179 0.173 0.189 7,813,988 0.1798 -6.67%
2012-08-22 0 0.300 0.295 0.300 0.300 0.320 3,828,848 1,196,520 0.3125 0.192 0.189 0.192 0.192 0.205 5,980,192 0.2001 -6.25%
2012-08-21 0 0.320 0.320 0.325 0.320 0.345 5,068,000 1,685,390 0.3326 0.205 0.205 0.208 0.205 0.221 7,915,596 0.2129 -7.25%
2012-08-20 0 0.345 0.340 0.345 0.345 0.355 5,900,600 2,059,896 0.3491 0.221 0.218 0.221 0.221 0.227 9,216,015 0.2235 -2.82%
2012-08-17 0 0.355 0.345 0.355 0.345 0.385 9,371,000 3,354,900 0.3580 0.227 0.221 0.227 0.221 0.246 14,636,356 0.2292 -1.39%
2012-08-16 0 0.072 0.072 0.073 0.069 0.081 47,055,000 3,445,575 0.0732 0.230 0.230 0.234 0.221 0.259 14,698,831 0.2344 -11.11%
2012-08-15 0 0.081 0.080 0.081 0.079 0.107 121,900,200 11,792,616 0.0967 0.259 0.256 0.259 0.253 0.343 38,078,640 0.3097 -15.63%
2012-08-14 0 0.096 0.095 0.096 0.093 0.096 14,435,562 1,373,667 0.0952 0.307 0.304 0.307 0.298 0.307 4,509,316 0.3046 2.13%
2012-08-13 0 0.094 0.093 0.095 0.090 0.100 30,050,600 2,790,950 0.0929 0.301 0.298 0.304 0.288 0.320 9,387,072 0.2973 -7.84%
2012-08-10 0 0.102 0.101 0.102 0.101 0.105 17,650,000 1,813,200 0.1027 0.327 0.323 0.327 0.323 0.336 5,513,428 0.3289 -2.86%
2012-08-09 0 0.105 0.104 0.105 0.101 0.107 22,390,000 2,322,950 0.1037 0.336 0.333 0.336 0.323 0.343 6,994,088 0.3321 0.00%
2012-08-08 0 0.105 0.103 0.105 0.103 0.106 11,776,200 1,236,115 0.1050 0.336 0.330 0.336 0.330 0.339 3,678,597 0.3360 0.00%
2012-08-07 0 0.105 0.103 0.106 0.104 0.110 29,304,000 3,126,734 0.1067 0.336 0.330 0.339 0.333 0.352 9,153,853 0.3416 -4.55%
2012-08-06 0 0.110 0.109 0.111 0.105 0.122 143,260,040 16,102,754 0.1124 0.352 0.349 0.355 0.336 0.391 44,750,931 0.3598 2.80%
2012-08-03 0 0.107 0.105 0.107 0.105 0.117 46,950,000 5,198,750 0.1107 0.343 0.336 0.343 0.336 0.375 14,666,031 0.3545 -7.76%
2012-08-02 0 0.116 0.115 0.117 0.102 0.124 180,121,500 20,886,697 0.1160 0.371 0.368 0.375 0.327 0.397 56,265,550 0.3712 13.73%
2012-08-01 0 0.102 0.101 0.102 0.101 0.102 12,600,424 1,280,040 0.1016 0.327 0.323 0.327 0.323 0.327 3,936,064 0.3252 0.00%
2012-07-31 0 0.102 0.101 0.103 0.101 0.105 10,650,104 1,099,409 0.1032 0.327 0.323 0.330 0.323 0.336 3,326,832 0.3305 -2.86%
2012-07-30 0 0.105 0.104 0.105 0.101 0.107 12,800,040 1,341,304 0.1048 0.336 0.333 0.336 0.323 0.343 3,998,419 0.3355 -2.78%
2012-07-27 0 0.108 0.107 0.108 0.105 0.111 19,959,500 2,149,900 0.1077 0.346 0.343 0.346 0.336 0.355 6,234,859 0.3448 2.86%
2012-07-26 0 0.105 0.104 0.105 0.105 0.114 32,780,000 3,552,760 0.1084 0.336 0.333 0.336 0.336 0.365 10,239,670 0.3470 -3.67%
2012-07-25 0 0.109 0.107 0.109 0.105 0.113 21,550,736 2,322,021 0.1077 0.349 0.343 0.349 0.336 0.362 6,731,923 0.3449 -3.54%
2012-07-24 0 0.113 0.113 0.114 0.112 0.117 20,500,000 2,351,500 0.1147 0.362 0.362 0.365 0.359 0.375 6,403,698 0.3672 -1.74%
2012-07-23 0 0.115 0.113 0.114 0.110 0.126 73,000,000 8,559,250 0.1173 0.368 0.362 0.365 0.352 0.403 22,803,414 0.3753 -5.74%
2012-07-20 0 0.122 0.119 0.123 0.108 0.124 50,587,283 5,904,342 0.1167 0.391 0.381 0.394 0.346 0.397 15,802,230 0.3736 11.93%
2012-07-19 0 0.109 0.108 0.109 0.108 0.117 34,459,183 3,832,880 0.1112 0.349 0.346 0.349 0.346 0.375 10,764,206 0.3561 -4.39%
2012-07-18 0 0.114 0.113 0.115 0.100 0.125 120,050,040 13,077,354 0.1089 0.365 0.362 0.368 0.320 0.400 37,500,695 0.3487 2.70%
2012-07-17 0 0.111 0.109 0.111 0.102 0.126 59,952,400 6,926,552 0.1155 0.355 0.349 0.355 0.327 0.403 18,727,663 0.3699 8.82%
2012-07-16 0 0.102 0.098 0.102 0.091 0.105 26,280,799 2,496,218 0.0950 0.327 0.314 0.327 0.291 0.336 8,209,479 0.3041 12.09%
2012-07-13 0 0.091 0.090 0.091 0.082 0.091 25,500,000 2,208,250 0.0866 0.291 0.288 0.291 0.263 0.291 7,965,576 0.2772 0.00%
2012-07-12 0 0.091 0.090 0.091 0.091 0.093 11,951,500 1,098,176 0.0919 0.291 0.288 0.291 0.291 0.298 3,733,356 0.2942 -1.09%
2012-07-11 0 0.092 0.091 0.092 0.090 0.092 6,683,527 613,220 0.0918 0.295 0.291 0.295 0.288 0.295 2,087,770 0.2937 0.00%
2012-07-10 0 0.092 0.091 0.093 0.091 0.093 8,400,016 772,551 0.0920 0.295 0.291 0.298 0.291 0.298 2,623,959 0.2944 0.00%
2012-07-09 0 0.092 0.091 0.092 0.092 0.093 5,450,000 503,500 0.0924 0.295 0.291 0.295 0.295 0.298 1,702,447 0.2958 -1.08%
2012-07-06 0 0.093 0.092 0.093 0.092 0.094 8,050,000 749,050 0.0930 0.298 0.295 0.298 0.295 0.301 2,514,623 0.2979 0.00%
2012-07-05 0 0.093 0.092 0.094 0.091 0.094 8,950,040 823,903 0.0921 0.298 0.295 0.301 0.291 0.301 2,795,774 0.2947 1.09%
2012-07-04 0 0.092 0.091 0.092 0.092 0.094 11,054,108 1,028,598 0.0931 0.295 0.291 0.295 0.295 0.301 3,453,033 0.2979 -2.13%
2012-07-03 0 0.094 0.093 0.094 0.094 0.094 7,500,000 705,000 0.0940 0.301 0.298 0.301 0.301 0.301 2,342,817 0.3009 0.00%
2012-06-29 0 0.094 0.093 0.094 0.093 0.094 6,550,000 615,600 0.0940 0.301 0.298 0.301 0.298 0.301 2,046,060 0.3009 0.00%
2012-06-28 0 0.094 0.092 0.094 0.093 0.094 7,500,000 702,000 0.0936 0.301 0.295 0.301 0.298 0.301 2,342,817 0.2996 0.00%
2012-06-27 0 0.094 0.093 0.094 0.091 0.099 12,542,008 1,191,896 0.0950 0.301 0.298 0.301 0.291 0.317 3,917,816 0.3042 -5.05%
2012-06-26 0 0.099 0.098 0.099 0.097 0.100 9,155,000 906,345 0.0990 0.317 0.314 0.317 0.311 0.320 2,859,798 0.3169 -1.00%
2012-06-25 0 0.100 0.098 0.100 0.099 0.100 8,050,000 802,100 0.0996 0.320 0.314 0.320 0.317 0.320 2,514,623 0.3190 0.00%
2012-06-22 0 0.100 0.097 0.100 0.097 0.102 9,750,000 972,700 0.0998 0.320 0.311 0.320 0.311 0.327 3,045,661 0.3194 -1.96%
2012-06-21 0 0.102 0.100 0.102 0.099 0.104 10,050,000 1,018,850 0.1014 0.327 0.320 0.327 0.317 0.333 3,139,374 0.3245 0.00%
2012-06-20 0 0.102 0.100 0.102 0.100 0.106 8,750,012 899,801 0.1028 0.327 0.320 0.327 0.320 0.339 2,733,290 0.3292 -3.77%
2012-06-19 0 0.106 0.104 0.107 0.103 0.110 22,200,000 2,368,300 0.1067 0.339 0.333 0.343 0.330 0.352 6,934,737 0.3415 0.00%
2012-06-18 0 0.106 0.104 0.106 0.095 0.112 39,850,000 4,175,900 0.1048 0.339 0.333 0.339 0.304 0.359 12,448,165 0.3355 10.42%
2012-06-15 0 0.096 0.095 0.096 0.095 0.097 6,661,040 640,660 0.0962 0.307 0.304 0.307 0.304 0.311 2,080,746 0.3079 -1.03%
2012-06-14 0 0.097 0.096 0.097 0.096 0.097 7,650,000 740,150 0.0968 0.311 0.307 0.311 0.307 0.311 2,389,673 0.3097 0.00%
2012-06-13 0 0.097 0.096 0.097 0.096 0.097 8,450,000 818,150 0.0968 0.311 0.307 0.311 0.307 0.311 2,639,573 0.3100 0.00%
2012-06-12 0 0.097 0.095 0.097 0.094 0.097 8,050,000 763,600 0.0949 0.311 0.304 0.311 0.301 0.311 2,514,623 0.3037 2.11%
2012-06-11 0 0.095 0.093 0.095 0.094 0.095 6,450,168 611,614 0.0948 0.304 0.298 0.304 0.301 0.304 2,014,875 0.3035 0.00%
2012-06-08 0 0.095 0.094 0.095 0.094 0.095 7,750,000 733,250 0.0946 0.304 0.301 0.304 0.301 0.304 2,420,910 0.3029 0.00%
2012-06-07 0 0.095 0.095 0.096 0.094 0.095 8,550,196 812,166 0.0950 0.304 0.304 0.307 0.301 0.304 2,670,872 0.3041 0.00%
2012-06-06 0 0.095 0.093 0.095 0.094 0.096 7,000,008 666,300 0.0952 0.304 0.298 0.304 0.301 0.307 2,186,631 0.3047 -1.04%
2012-06-05 0 0.096 0.094 0.096 0.095 0.096 9,400,000 893,150 0.0950 0.307 0.301 0.307 0.304 0.307 2,936,330 0.3042 1.05%
2012-06-04 0 0.095 0.093 0.095 0.094 0.100 7,450,000 715,200 0.0960 0.304 0.298 0.304 0.301 0.320 2,327,198 0.3073 -5.00%
2012-06-01 0 0.100 0.099 0.100 0.100 0.100 5,350,000 535,000 0.1000 0.320 0.317 0.320 0.320 0.320 1,671,209 0.3201 0.00%
2012-05-31 0 0.100 0.099 0.100 0.099 0.100 5,130,080 512,177 0.0998 0.320 0.317 0.320 0.317 0.320 1,602,511 0.3196 0.00%
2012-05-30 0 0.100 0.099 0.100 0.098 0.100 6,950,000 688,350 0.0990 0.320 0.317 0.320 0.314 0.320 2,171,010 0.3171 1.01%
2012-05-29 0 0.099 0.098 0.099 0.097 0.099 7,500,840 731,372 0.0975 0.317 0.314 0.317 0.311 0.317 2,343,079 0.3121 2.06%
2012-05-28 0 0.097 0.096 0.097 0.097 0.097 6,450,800 625,721 0.0970 0.311 0.307 0.311 0.311 0.311 2,015,072 0.3105 0.00%
2012-05-25 0 0.097 0.096 0.097 0.096 0.097 6,600,412 640,137 0.0970 0.311 0.307 0.311 0.307 0.311 2,061,807 0.3105 0.00%
2012-05-24 0 0.097 0.096 0.097 0.097 0.099 6,500,000 636,500 0.0979 0.311 0.307 0.311 0.311 0.317 2,030,441 0.3135 -2.02%
2012-05-23 0 0.099 0.098 0.099 0.098 0.099 4,500,000 444,950 0.0989 0.317 0.314 0.317 0.314 0.317 1,405,690 0.3165 0.00%
2012-05-22 0 0.099 0.098 0.099 0.099 0.100 6,450,000 639,900 0.0992 0.317 0.314 0.317 0.317 0.320 2,014,822 0.3176 -1.00%
2012-05-21 0 0.100 0.099 0.100 0.099 0.100 4,650,016 464,551 0.0999 0.320 0.317 0.320 0.317 0.320 1,452,551 0.3198 0.00%
2012-05-18 0 0.100 0.100 0.101 0.100 0.103 11,400,008 1,154,300 0.1013 0.320 0.320 0.323 0.320 0.330 3,561,084 0.3241 -1.96%
2012-05-17 0 0.102 0.100 0.102 0.100 0.123 19,601,276 2,158,014 0.1101 0.327 0.320 0.327 0.320 0.394 6,122,959 0.3524 -17.07%
2012-05-16 0 0.123 0.121 0.123 0.122 0.124 5,510,096 675,331 0.1226 0.394 0.387 0.394 0.391 0.397 1,721,219 0.3924 -0.81%
2012-05-15 0 0.124 0.123 0.124 0.124 0.125 4,550,032 565,203 0.1242 0.397 0.394 0.397 0.397 0.400 1,421,319 0.3977 -0.80%
2012-05-14 0 0.125 0.124 0.125 0.124 0.126 6,002,080 751,441 0.1252 0.400 0.397 0.400 0.397 0.403 1,874,903 0.4008 -0.79%
2012-05-11 0 0.126 0.125 0.126 0.125 0.126 4,950,112 623,213 0.1259 0.403 0.400 0.403 0.400 0.403 1,546,294 0.4030 0.00%
2012-05-10 0 0.126 0.125 0.126 0.126 0.126 3,350,040 422,104 0.1260 0.403 0.400 0.403 0.403 0.403 1,046,471 0.4034 0.00%
2012-05-09 0 0.126 0.125 0.126 0.125 0.128 7,428,136 942,142 0.1268 0.403 0.400 0.403 0.400 0.410 2,320,368 0.4060 -1.56%
2012-05-08 0 0.128 0.126 0.128 0.127 0.130 6,750,001 865,050 0.1282 0.410 0.403 0.410 0.407 0.416 2,108,535 0.4103 -1.54%
2012-05-07 0 0.130 0.129 0.130 0.129 0.132 6,650,000 866,750 0.1303 0.416 0.413 0.416 0.413 0.423 2,077,297 0.4172 -1.52%
2012-05-04 0 0.132 0.131 0.132 0.131 0.132 8,289,270 1,091,540 0.1317 0.423 0.419 0.423 0.419 0.423 2,589,365 0.4215 0.00%
2012-05-03 0 0.132 0.131 0.132 0.129 0.132 9,900,144 1,299,617 0.1313 0.423 0.419 0.423 0.413 0.423 3,092,563 0.4202 0.00%
2012-05-02 0 0.132 0.131 0.132 0.130 0.132 9,700,012 1,276,601 0.1316 0.423 0.419 0.423 0.416 0.423 3,030,046 0.4213 0.00%
2012-04-30 0 0.132 0.130 0.132 0.130 0.134 11,550,048 1,527,655 0.1323 0.423 0.416 0.423 0.416 0.429 3,607,952 0.4234 -0.75%
2012-04-27 0 0.133 0.133 0.134 0.132 0.134 11,751,024 1,567,779 0.1334 0.426 0.426 0.429 0.423 0.429 3,670,732 0.4271 -0.75%
2012-04-26 0 0.134 0.133 0.134 0.133 0.135 12,500,000 1,679,700 0.1344 0.429 0.426 0.429 0.426 0.432 3,904,694 0.4302 0.00%
2012-04-25 0 0.134 0.133 0.134 0.132 0.135 10,850,000 1,449,250 0.1336 0.429 0.426 0.429 0.423 0.432 3,389,275 0.4276 -0.74%
2012-04-24 0 0.135 0.133 0.135 0.134 0.136 6,600,000 892,600 0.1352 0.432 0.426 0.432 0.429 0.435 2,061,679 0.4329 -0.74%
2012-04-23 0 0.136 0.135 0.136 0.135 0.137 8,000,000 1,094,450 0.1368 0.435 0.432 0.435 0.432 0.439 2,499,004 0.4380 -0.73%
2012-04-20 0 0.137 0.136 0.138 0.136 0.140 13,859,972 1,904,376 0.1374 0.439 0.435 0.442 0.435 0.448 4,329,516 0.4399 0.74%
2012-04-19 0 0.136 0.135 0.137 0.135 0.136 9,750,000 1,325,100 0.1359 0.435 0.432 0.439 0.432 0.435 3,045,661 0.4351 0.00%
2012-04-18 0 0.136 0.135 0.136 0.131 0.136 25,650,000 3,430,450 0.1337 0.435 0.432 0.435 0.419 0.435 8,012,432 0.4281 3.03%
2012-04-17 0 0.132 0.130 0.132 0.131 0.136 19,151,800 2,577,166 0.1346 0.423 0.416 0.423 0.419 0.435 5,982,554 0.4308 -2.22%
2012-04-16 0 0.135 0.134 0.135 0.134 0.138 10,700,040 1,460,955 0.1365 0.432 0.429 0.432 0.429 0.442 3,342,431 0.4371 -2.17%
2012-04-13 0 0.138 0.137 0.138 0.137 0.138 6,800,040 938,155 0.1380 0.442 0.439 0.442 0.439 0.442 2,124,166 0.4417 0.00%
2012-04-12 0 0.138 0.136 0.138 0.135 0.138 19,450,480 2,657,560 0.1366 0.442 0.435 0.442 0.432 0.442 6,075,854 0.4374 0.73%
2012-04-11 0 0.137 0.135 0.137 0.136 0.139 18,480,000 2,544,700 0.1377 0.439 0.432 0.439 0.435 0.445 5,772,700 0.4408 -1.44%
2012-04-10 0 0.139 0.138 0.139 0.138 0.141 7,533,040 1,047,385 0.1390 0.445 0.442 0.445 0.442 0.451 2,353,137 0.4451 -1.42%
2012-04-05 0 0.141 0.139 0.141 0.137 0.143 15,400,000 2,159,100 0.1402 0.451 0.445 0.451 0.439 0.458 4,810,583 0.4488 0.00%
2012-04-03 0 0.141 0.140 0.141 0.137 0.143 17,200,320 2,397,841 0.1394 0.451 0.448 0.451 0.439 0.458 5,372,959 0.4463 2.17%
2012-04-02 0 0.138 0.137 0.138 0.137 0.139 17,750,000 2,444,500 0.1377 0.442 0.439 0.442 0.439 0.445 5,544,666 0.4409 0.00%
2012-03-30 0 0.138 0.136 0.138 0.136 0.148 39,840,084 5,705,020 0.1432 0.442 0.435 0.442 0.435 0.474 12,445,067 0.4584 -6.76%
2012-03-29 0 0.148 0.147 0.148 0.147 0.159 21,551,021 3,245,042 0.1506 0.474 0.471 0.474 0.471 0.509 6,732,012 0.4820 -7.50%
2012-03-28 0 0.160 0.161 0.163 0.154 0.165 61,405,000 9,805,850 0.1597 0.512 0.515 0.522 0.493 0.528 19,181,420 0.5112 3.90%
2012-03-27 0 0.154 0.153 0.154 0.139 0.155 124,752,000 18,182,310 0.1457 0.493 0.490 0.493 0.445 0.496 38,969,473 0.4666 6.94%
2012-03-26 0 0.144 0.143 0.144 0.142 0.152 12,250,000 1,776,600 0.1450 0.461 0.458 0.461 0.455 0.487 3,826,600 0.4643 -5.26%
2012-03-23 0 0.152 0.150 0.152 0.150 0.161 11,800,000 1,833,450 0.1554 0.487 0.480 0.487 0.480 0.515 3,686,031 0.4974 -5.00%
2012-03-22 1 - - - - - 0 0 - 0.512 - - - - 0 - 0.00%
2012-03-21 0 0.160 0.159 0.160 0.157 0.194 49,880,000 8,941,100 0.1793 0.512 0.509 0.512 0.503 0.621 15,581,292 0.5738 -16.67%
2012-03-20 0 0.192 0.190 0.200 0.191 0.250 135,057,140 30,823,198 0.2282 0.615 0.608 0.640 0.611 0.800 42,188,546 0.7306 -24.71%
2012-03-19 1 0.255 0.250 0.255 0.206 0.265 102,764,399 24,770,291 0.2410 0.816 0.800 0.816 0.659 0.848 32,101,084 0.7716 23.79%
2012-03-16 0 0.206 0.204 0.206 0.197 0.207 39,550,120 7,957,173 0.2012 0.659 0.653 0.659 0.631 0.663 12,354,490 0.6441 4.04%
2012-03-15 0 0.198 0.197 0.198 0.180 0.202 54,420,000 10,284,350 0.1890 0.634 0.631 0.634 0.576 0.647 16,999,477 0.6050 9.39%
2012-03-14 0 0.181 0.180 0.181 0.163 0.181 43,872,000 7,511,110 0.1712 0.579 0.576 0.579 0.522 0.579 13,704,539 0.5481 11.04%
2012-03-13 0 0.163 0.163 0.164 0.148 0.167 63,550,100 9,844,565 0.1549 0.522 0.522 0.525 0.474 0.535 19,851,496 0.4959 7.95%
2012-03-12 0 0.151 0.151 0.152 0.142 0.157 106,450,000 16,039,800 0.1507 0.483 0.483 0.487 0.455 0.503 33,252,376 0.4824 4.86%
2012-03-09 0 0.144 0.139 0.144 0.134 0.152 111,363,000 15,989,381 0.1436 0.461 0.445 0.461 0.429 0.487 34,787,077 0.4596 4.35%
2012-03-08 0 0.138 0.135 0.138 0.124 0.153 115,610,247 15,721,351 0.1360 0.442 0.432 0.442 0.397 0.490 36,113,813 0.4353 10.40%
2012-03-07 0 0.125 0.123 0.125 0.123 0.125 12,350,000 1,527,500 0.1237 0.400 0.394 0.400 0.394 0.400 3,857,838 0.3959 0.81%
2012-03-06 0 0.124 0.123 0.124 0.123 0.124 10,000,080 1,235,409 0.1235 0.397 0.394 0.397 0.394 0.397 3,123,780 0.3955 0.00%
2012-03-05 0 0.124 0.122 0.124 0.123 0.126 9,700,000 1,205,600 0.1243 0.397 0.391 0.397 0.394 0.403 3,030,043 0.3979 -1.59%
2012-03-02 0 0.126 0.125 0.127 0.124 0.127 32,366,000 4,070,800 0.1258 0.403 0.400 0.407 0.397 0.407 10,110,347 0.4026 1.61%
2012-03-01 0 0.124 0.123 0.124 0.123 0.126 10,800,000 1,351,650 0.1252 0.397 0.394 0.397 0.394 0.403 3,373,656 0.4006 -1.59%
2012-02-29 0 0.126 0.125 0.126 0.125 0.126 9,300,000 1,168,600 0.1257 0.403 0.400 0.403 0.400 0.403 2,905,092 0.4023 0.00%
2012-02-28 0 0.126 0.125 0.126 0.125 0.129 9,202,080 1,168,089 0.1269 0.403 0.400 0.403 0.400 0.413 2,874,505 0.4064 -2.33%
2012-02-27 0 0.129 0.128 0.129 0.128 0.131 10,370,400 1,336,849 0.1289 0.413 0.410 0.413 0.410 0.419 3,239,459 0.4127 -1.53%
2012-02-24 0 0.131 0.130 0.131 0.130 0.132 11,050,000 1,449,500 0.1312 0.419 0.416 0.419 0.416 0.423 3,451,750 0.4199 -0.76%
2012-02-23 0 0.132 0.131 0.132 0.131 0.134 10,001,040 1,331,801 0.1332 0.423 0.419 0.423 0.419 0.429 3,124,080 0.4263 -1.49%
2012-02-22 0 0.134 0.134 0.135 0.134 0.139 10,150,160 1,390,320 0.1370 0.429 0.429 0.432 0.429 0.445 3,170,662 0.4385 -3.60%
2012-02-21 0 0.139 0.137 0.139 0.137 0.139 13,800,200 1,903,376 0.1379 0.445 0.439 0.445 0.439 0.445 4,310,845 0.4415 0.72%
2012-02-20 0 0.138 0.137 0.138 0.133 0.139 16,000,022 2,170,502 0.1357 0.442 0.439 0.442 0.426 0.445 4,998,015 0.4343 1.47%
2012-02-17 0 0.136 0.135 0.136 0.135 0.137 10,991,760 1,494,370 0.1360 0.435 0.432 0.435 0.432 0.439 3,433,557 0.4352 -0.73%
2012-02-16 0 0.137 0.136 0.137 0.137 0.141 10,100,080 1,402,910 0.1389 0.439 0.435 0.439 0.439 0.451 3,155,018 0.4447 -2.84%
2012-02-15 0 0.141 0.140 0.141 0.140 0.141 6,913,509 972,298 0.1406 0.451 0.448 0.451 0.448 0.451 2,159,611 0.4502 0.00%
2012-02-14 0 0.141 0.140 0.141 0.140 0.142 8,750,104 1,234,363 0.1411 0.451 0.448 0.451 0.448 0.455 2,733,318 0.4516 -0.70%
2012-02-13 0 0.142 0.141 0.142 0.141 0.144 10,584,850 1,504,515 0.1421 0.455 0.451 0.455 0.451 0.461 3,306,448 0.4550 -1.39%
2012-02-10 0 0.144 0.142 0.144 0.143 0.144 11,350,000 1,628,700 0.1435 0.461 0.455 0.461 0.458 0.461 3,545,462 0.4594 0.00%
2012-02-09 0 0.144 0.143 0.144 0.143 0.144 11,350,040 1,630,305 0.1436 0.461 0.458 0.461 0.458 0.461 3,545,475 0.4598 0.00%
2012-02-08 0 0.144 0.142 0.144 0.143 0.144 11,001,200 1,579,059 0.1435 0.461 0.455 0.461 0.458 0.461 3,436,506 0.4595 0.00%
2012-02-07 0 0.144 0.142 0.144 0.142 0.151 22,650,000 3,294,250 0.1454 0.461 0.455 0.461 0.455 0.483 7,075,306 0.4656 -3.36%
2012-02-06 0 0.149 0.147 0.149 0.123 0.160 68,750,080 9,796,159 0.1425 0.477 0.471 0.477 0.394 0.512 21,475,843 0.4561 20.16%
2012-02-03 0 0.124 0.123 0.124 0.123 0.124 7,500,081 929,409 0.1239 0.397 0.394 0.397 0.394 0.397 2,342,842 0.3967 0.00%
2012-02-02 0 0.124 0.121 0.124 0.122 0.124 17,095,000 2,092,395 0.1224 0.397 0.387 0.397 0.391 0.397 5,340,060 0.3918 0.81%
2012-02-01 0 0.123 0.120 0.123 0.121 0.127 14,450,023 1,799,952 0.1246 0.394 0.384 0.394 0.387 0.407 4,513,834 0.3988 -3.15%
2012-01-31 0 0.127 0.126 0.127 0.125 0.127 11,850,240 1,490,677 0.1258 0.407 0.403 0.407 0.400 0.407 3,701,725 0.4027 0.79%
2012-01-30 0 0.126 0.125 0.126 0.125 0.126 11,150,080 1,401,459 0.1257 0.403 0.400 0.403 0.400 0.403 3,483,012 0.4024 0.00%
2012-01-27 0 0.126 0.124 0.126 0.124 0.126 9,550,800 1,198,892 0.1255 0.403 0.397 0.403 0.397 0.403 2,983,436 0.4018 0.00%
2012-01-26 0 0.126 0.125 0.126 0.126 0.126 5,200,000 655,200 0.1260 0.403 0.400 0.403 0.403 0.403 1,624,353 0.4034 0.00%
2012-01-20 0 0.126 0.125 0.126 0.125 0.127 7,300,000 920,700 0.1261 0.403 0.400 0.403 0.400 0.407 2,280,341 0.4038 -0.79%
2012-01-19 0 0.127 0.126 0.128 0.126 0.132 11,850,000 1,539,750 0.1299 0.407 0.403 0.410 0.403 0.423 3,701,650 0.4160 -3.79%
2012-01-18 0 0.132 0.131 0.132 0.130 0.132 12,538,000 1,641,074 0.1309 0.423 0.419 0.423 0.416 0.423 3,916,564 0.4190 0.76%
2012-01-17 0 0.131 0.130 0.132 0.120 0.142 52,200,000 6,726,900 0.1289 0.419 0.416 0.423 0.384 0.455 16,306,003 0.4125 8.26%
2012-01-16 0 0.121 0.120 0.121 0.120 0.121 7,050,080 851,158 0.1207 0.387 0.384 0.387 0.384 0.387 2,202,273 0.3865 -0.82%
2012-01-13 0 0.122 0.120 0.122 0.120 0.124 14,050,000 1,719,250 0.1224 0.391 0.384 0.391 0.384 0.397 4,388,876 0.3917 -0.81%
2012-01-12 0 0.123 0.120 0.123 0.115 0.125 23,600,000 2,839,750 0.1203 0.394 0.384 0.394 0.368 0.400 7,372,063 0.3852 6.03%
2012-01-11 0 0.116 0.115 0.117 0.108 0.117 20,450,000 2,323,400 0.1136 0.371 0.368 0.375 0.346 0.375 6,388,080 0.3637 4.50%
2012-01-10 0 0.111 0.108 0.111 0.100 0.116 51,200,120 5,515,612 0.1077 0.355 0.346 0.355 0.320 0.371 15,993,665 0.3449 8.82%
2012-01-09 0 0.102 0.100 0.102 0.101 0.108 8,550,000 887,700 0.1038 0.327 0.320 0.327 0.323 0.346 2,670,811 0.3324 -5.56%
2012-01-06 0 0.108 0.106 0.108 0.107 0.119 8,900,012 1,009,351 0.1134 0.346 0.339 0.346 0.343 0.381 2,780,146 0.3631 -9.24%
2012-01-05 0 0.119 0.117 0.119 0.118 0.127 10,971,323 1,345,091 0.1226 0.381 0.375 0.381 0.378 0.407 3,427,173 0.3925 -6.30%
2012-01-04 0 0.127 0.126 0.127 0.126 0.129 10,900,240 1,395,878 0.1281 0.407 0.403 0.407 0.403 0.413 3,404,968 0.4100 -1.55%
2012-01-03 0 0.129 0.127 0.129 0.128 0.131 7,000,000 904,400 0.1292 0.413 0.407 0.413 0.410 0.419 2,186,629 0.4136 -1.53%
2011-12-30 0 0.131 0.130 0.131 0.130 0.131 8,300,052 1,084,206 0.1306 0.419 0.416 0.419 0.416 0.419 2,592,733 0.4182 0.77%
2011-12-29 0 0.130 0.128 0.130 0.129 0.130 6,300,161 816,019 0.1295 0.416 0.410 0.416 0.413 0.416 1,968,016 0.4146 0.00%
2011-12-28 0 0.130 0.128 0.130 0.128 0.131 6,950,000 905,750 0.1303 0.416 0.410 0.416 0.410 0.419 2,171,010 0.4172 -0.76%
2011-12-23 0 0.131 0.129 0.131 0.129 0.131 10,450,000 1,363,800 0.1305 0.419 0.413 0.419 0.413 0.419 3,264,324 0.4178 0.00%
2011-12-22 0 0.131 0.130 0.131 0.130 0.137 10,420,000 1,390,660 0.1335 0.419 0.416 0.419 0.416 0.439 3,254,953 0.4272 -4.38%
2011-12-21 0 0.137 0.135 0.137 0.135 0.142 10,377,008 1,454,292 0.1401 0.439 0.432 0.439 0.432 0.455 3,241,523 0.4486 -3.52%
2011-12-20 0 0.142 0.141 0.143 0.141 0.143 26,850,000 3,813,050 0.1420 0.455 0.451 0.458 0.451 0.458 8,387,283 0.4546 -0.70%
2011-12-19 0 0.143 0.142 0.143 0.142 0.148 10,117,540 1,462,605 0.1446 0.458 0.455 0.458 0.455 0.474 3,160,472 0.4628 -3.38%
2011-12-16 0 0.148 0.147 0.148 0.147 0.153 11,887,050 1,771,637 0.1490 0.474 0.471 0.474 0.471 0.490 3,713,224 0.4771 -3.27%
2011-12-15 0 0.153 0.151 0.153 0.152 0.163 9,309,458 1,468,223 0.1577 0.490 0.483 0.490 0.487 0.522 2,908,047 0.5049 -6.71%
2011-12-14 0 0.164 0.163 0.164 0.163 0.168 8,750,000 1,442,900 0.1649 0.525 0.522 0.525 0.522 0.538 2,733,286 0.5279 -2.38%
2011-12-13 0 0.168 0.167 0.168 0.167 0.172 7,800,056 1,324,409 0.1698 0.538 0.535 0.538 0.535 0.551 2,436,547 0.5436 -2.33%
2011-12-12 0 0.172 0.172 0.173 0.171 0.173 8,905,200 1,534,792 0.1723 0.551 0.551 0.554 0.547 0.554 2,781,767 0.5517 -0.58%
2011-12-09 0 0.173 0.173 0.174 0.173 0.178 9,510,006 1,671,051 0.1757 0.554 0.554 0.557 0.554 0.570 2,970,693 0.5625 -2.81%
2011-12-08 0 0.178 0.176 0.178 0.176 0.180 8,152,147 1,452,814 0.1782 0.570 0.563 0.570 0.563 0.576 2,546,531 0.5705 -1.11%
2011-12-07 0 0.180 0.179 0.180 0.179 0.181 9,095,320 1,633,454 0.1796 0.576 0.573 0.576 0.573 0.579 2,841,155 0.5749 -0.55%
2011-12-06 0 0.181 0.179 0.181 0.180 0.186 23,159,356 4,198,483 0.1813 0.579 0.573 0.579 0.576 0.595 7,234,416 0.5803 -2.69%
2011-12-05 0 0.186 0.182 0.186 0.177 0.186 25,244,632 4,582,337 0.1815 0.595 0.583 0.595 0.567 0.595 7,885,805 0.5811 0.00%
2011-12-02 0 0.186 0.186 0.187 0.186 0.187 10,444,520 1,947,997 0.1865 0.595 0.595 0.599 0.595 0.599 3,262,613 0.5971 -0.53%
2011-12-01 0 0.187 0.186 0.187 0.186 0.189 10,964,502 2,058,131 0.1877 0.599 0.595 0.599 0.595 0.605 3,425,042 0.6009 -0.53%
2011-11-30 0 0.188 0.185 0.188 0.183 0.188 16,766,655 3,101,110 0.1850 0.602 0.592 0.602 0.586 0.602 5,237,493 0.5921 1.08%
2011-11-29 0 0.186 0.185 0.186 0.185 0.190 14,870,000 2,778,920 0.1869 0.595 0.592 0.595 0.592 0.608 4,645,024 0.5983 -2.11%
2011-11-28 0 0.190 0.188 0.190 0.188 0.191 12,778,637 2,425,611 0.1898 0.608 0.602 0.608 0.602 0.611 3,991,734 0.6077 -0.52%
2011-11-25 0 0.191 0.189 0.191 0.188 0.193 14,080,000 2,681,450 0.1904 0.611 0.605 0.611 0.602 0.618 4,398,248 0.6097 -1.04%
2011-11-24 0 0.193 0.191 0.193 0.190 0.195 16,170,000 3,115,150 0.1926 0.618 0.611 0.618 0.608 0.624 5,051,112 0.6167 -1.03%
2011-11-23 0 0.195 0.194 0.196 0.185 0.196 46,060,024 8,730,874 0.1896 0.624 0.621 0.627 0.592 0.627 14,388,025 0.6068 3.17%
2011-11-22 0 0.189 0.185 0.189 0.185 0.191 14,600,012 2,769,902 0.1897 0.605 0.592 0.605 0.592 0.611 4,560,687 0.6073 -1.05%
2011-11-21 0 0.191 0.190 0.191 0.190 0.194 11,840,000 2,271,330 0.1918 0.611 0.608 0.611 0.608 0.621 3,698,526 0.6141 -1.55%
2011-11-18 0 0.194 0.193 0.194 0.192 0.196 11,950,000 2,328,950 0.1949 0.621 0.618 0.621 0.615 0.627 3,732,888 0.6239 -1.02%
2011-11-17 0 0.196 0.194 0.196 0.194 0.199 116,400,000 22,905,150 0.1968 0.627 0.621 0.627 0.621 0.637 36,360,512 0.6299 0.51%
2011-11-16 0 0.195 0.195 0.197 0.195 0.200 56,549,576 11,273,580 0.1994 0.624 0.624 0.631 0.624 0.640 17,664,704 0.6382 -2.50%
2011-11-15 0 0.200 0.198 0.200 0.198 0.203 12,900,040 2,586,357 0.2005 0.640 0.634 0.640 0.634 0.650 4,029,657 0.6418 -1.48%
2011-11-14 0 0.203 0.200 0.204 0.196 0.208 29,115,807 5,873,619 0.2017 0.650 0.640 0.653 0.627 0.666 9,095,066 0.6458 3.05%
2011-11-11 0 0.197 0.197 0.200 0.196 0.204 19,506,000 3,912,090 0.2006 0.631 0.631 0.640 0.627 0.653 6,093,197 0.6420 -1.99%
2011-11-10 0 0.201 0.197 0.201 0.197 0.207 11,800,032 2,372,806 0.2011 0.643 0.631 0.643 0.631 0.663 3,686,041 0.6437 -2.90%
2011-11-09 0 0.207 0.205 0.207 0.203 0.209 25,950,032 5,354,606 0.2063 0.663 0.656 0.663 0.650 0.669 8,106,155 0.6606 1.47%
2011-11-08 0 0.204 0.203 0.204 0.197 0.205 20,138,784 4,076,274 0.2024 0.653 0.650 0.653 0.631 0.656 6,290,863 0.6480 -0.49%
2011-11-07 0 0.205 0.203 0.205 0.203 0.212 7,226,594 1,508,480 0.2087 0.656 0.650 0.656 0.650 0.679 2,257,411 0.6682 -3.30%
2011-11-04 0 0.212 0.209 0.212 0.210 0.214 11,959,100 2,538,446 0.2123 0.679 0.669 0.679 0.672 0.685 3,735,730 0.6795 -0.93%
2011-11-03 0 0.214 0.212 0.214 0.197 0.218 70,782,567 14,660,889 0.2071 0.685 0.679 0.685 0.631 0.698 22,110,742 0.6631 1.90%
2011-11-02 0 0.210 0.208 0.212 0.188 0.223 51,171,294 10,764,638 0.2104 0.672 0.666 0.679 0.602 0.714 15,984,660 0.6734 1.45%
2011-11-01 0 0.207 0.206 0.207 0.172 0.228 78,340,659 15,938,620 0.2035 0.663 0.659 0.663 0.551 0.730 24,471,705 0.6513 15.64%
2011-10-31 0 0.179 0.177 0.179 0.175 0.190 61,710,950 11,169,500 0.1810 0.573 0.567 0.573 0.560 0.608 19,276,991 0.5794 -5.79%
2011-10-28 0 0.190 0.190 0.192 0.183 0.248 268,291,473 57,183,151 0.2131 0.608 0.608 0.615 0.586 0.794 83,807,692 0.6823 -12.04%
2011-10-27 0 0.216 0.215 0.216 0.212 0.217 17,456,504 3,756,203 0.2152 0.691 0.688 0.691 0.679 0.695 5,452,985 0.6888 -0.46%
2011-10-26 0 0.217 0.215 0.219 0.150 0.225 119,226,927 24,594,006 0.2063 0.695 0.688 0.701 0.480 0.720 37,243,575 0.6604 -11.07%
2011-10-25 0 0.244 0.242 0.249 0.075 0.320 91,607,636 21,270,951 0.2322 0.781 0.775 0.797 0.240 1.024 28,615,984 0.7433 -27.16%
2011-10-24 0 0.335 0.330 0.335 0.330 0.335 5,715,088 1,907,527 0.3338 1.072 1.056 1.072 1.056 1.072 1,785,254 1.0685 0.00%
2011-10-21 0 0.335 0.325 0.335 0.325 0.335 6,560,500 2,176,355 0.3317 1.072 1.040 1.072 1.040 1.072 2,049,340 1.0620 0.00%
2011-10-20 0 0.335 0.325 0.340 0.330 0.340 11,918,004 4,001,956 0.3358 1.072 1.040 1.088 1.056 1.088 3,722,893 1.0750 -1.47%
2011-10-19 0 0.340 0.335 0.345 0.320 0.345 7,957,168 2,627,644 0.3302 1.088 1.072 1.104 1.024 1.104 2,485,625 1.0571 4.62%
2011-10-18 0 0.325 0.325 0.330 0.300 0.335 13,325,770 4,208,275 0.3158 1.040 1.040 1.056 0.960 1.072 4,162,645 1.0110 6.56%
2011-10-17 0 0.305 0.305 0.310 0.295 0.315 19,102,808 5,889,404 0.3083 0.976 0.976 0.992 0.944 1.008 5,967,250 0.9870 2,950.00%
2011-10-14 0 0.010 - 0.010 0.010 0.010 23,400,000 26,100 0.0011 0.032 - 0.032 0.032 0.032 7,309,587 0.0036 0.00%
2011-10-13 0 0.010 - 0.010 - - 13,230,248 13,230 0.0010 0.032 - 0.032 - - 4,132,806 0.0032 0.00%
2011-10-12 0 0.010 - 0.010 0.010 0.010 220,507,342 241,207 0.0011 0.032 - 0.032 0.032 0.032 68,881,099 0.0035 0.00%
2011-10-11 0 0.010 - 0.010 0.010 0.010 731,509,160 1,431,959 0.0020 0.032 - 0.032 0.032 0.032 228,505,564 0.0063 0.00%
2011-10-10 0 0.010 - 0.010 0.010 0.010 310,674,000 937,248 0.0030 0.032 - 0.032 0.032 0.032 97,046,956 0.0097 0.00%
2011-10-07 0 0.010 - 0.010 0.010 0.015 1,353,035,870 14,120,554 0.0104 0.032 - 0.032 0.032 0.048 422,655,302 0.0334 -96.55%
2011-10-06 0 0.290 0.285 0.290 0.285 0.290 4,064,126 1,171,696 0.2883 0.928 0.912 0.928 0.912 0.928 1,269,534 0.9229 0.00%
2011-10-04 0 0.290 0.285 0.290 0.285 0.290 3,919,040 1,132,295 0.2889 0.928 0.912 0.928 0.912 0.928 1,224,212 0.9249 0.00%
2011-10-03 0 0.290 0.285 0.290 0.285 0.295 5,395,000 1,568,800 0.2908 0.928 0.912 0.928 0.912 0.944 1,685,266 0.9309 -1.69%
2011-09-30 0 0.295 0.290 0.295 0.290 0.295 3,992,500 1,172,865 0.2938 0.944 0.928 0.944 0.928 0.944 1,247,159 0.9404 0.00%
2011-09-28 0 0.295 0.290 0.295 0.290 0.295 5,819,000 1,704,430 0.2929 0.944 0.928 0.944 0.928 0.944 1,817,713 0.9377 0.00%
2011-09-27 0 0.295 0.290 0.295 0.290 0.295 4,878,840 1,435,551 0.2942 0.944 0.928 0.944 0.928 0.944 1,524,030 0.9419 0.00%
2011-09-26 0 0.295 0.295 0.300 0.285 0.300 30,985,659 8,977,319 0.2897 0.944 0.944 0.960 0.912 0.960 9,679,162 0.9275 0.00%
2011-09-23 0 0.295 0.310 0.315 0.295 0.410 31,538,675 11,569,852 0.3668 0.944 0.992 1.008 0.944 1.313 9,851,910 1.1744 452.07%
2011-09-22 0 0.415 0.405 0.415 0.410 0.420 7,686,040 3,201,391 0.4165 0.171 0.167 0.171 0.169 0.173 18,646,774 0.1717 -2.35%
2011-09-21 0 0.425 0.420 0.425 0.415 0.430 8,021,000 3,379,275 0.4213 0.175 0.173 0.175 0.171 0.177 19,459,406 0.1737 -1.16%
2011-09-20 0 0.430 0.425 0.430 0.425 0.435 5,132,290 2,207,988 0.4302 0.177 0.175 0.177 0.175 0.179 12,451,230 0.1773 -1.15%
2011-09-19 0 0.435 0.430 0.435 0.430 0.440 5,450,168 2,372,093 0.4352 0.179 0.177 0.179 0.177 0.181 13,222,420 0.1794 -1.14%
2011-09-16 0 0.440 0.435 0.440 0.435 0.440 8,065,016 3,539,681 0.4389 0.181 0.179 0.181 0.179 0.181 19,566,191 0.1809 0.00%
2011-09-15 0 0.440 0.435 0.440 0.435 0.450 5,951,000 2,656,825 0.4465 0.181 0.179 0.181 0.179 0.185 14,437,467 0.1840 -2.22%
2011-09-14 0 0.450 0.440 0.450 0.440 0.460 8,390,000 3,810,650 0.4542 0.185 0.181 0.185 0.181 0.190 20,354,621 0.1872 -2.17%
2011-09-12 0 0.460 0.455 0.460 0.455 0.460 4,985,000 2,291,475 0.4597 0.190 0.188 0.190 0.188 0.190 12,093,896 0.1895 -1.08%
2011-09-09 0 0.465 0.460 0.465 0.455 0.465 6,357,000 2,953,605 0.4646 0.192 0.190 0.192 0.188 0.192 15,422,446 0.1915 0.00%
2011-09-08 0 0.465 0.460 0.465 0.460 0.465 6,689,608 3,110,452 0.4650 0.192 0.190 0.192 0.190 0.192 16,229,373 0.1917 0.00%
2011-09-07 0 0.465 0.460 0.465 0.460 0.470 8,476,500 3,949,150 0.4659 0.192 0.190 0.192 0.190 0.194 20,564,475 0.1920 -2.11%
2011-09-06 0 0.475 0.460 0.475 0.465 0.475 15,685,100 7,383,947 0.4708 0.196 0.190 0.196 0.192 0.196 38,052,952 0.1940 0.00%
2011-09-05 0 0.475 0.470 0.475 0.470 0.475 6,920,040 3,285,868 0.4748 0.196 0.194 0.196 0.194 0.196 16,788,414 0.1957 -1.04%
2011-09-02 0 0.480 0.475 0.480 0.475 0.480 7,153,000 3,432,810 0.4799 0.198 0.196 0.198 0.196 0.198 17,353,588 0.1978 0.00%
2011-09-01 0 0.480 0.475 0.480 0.475 0.480 7,795,000 3,738,000 0.4795 0.198 0.196 0.198 0.196 0.198 18,911,117 0.1977 0.00%
2011-08-31 0 0.480 0.475 0.480 0.470 0.500 9,811,320 4,744,255 0.4835 0.198 0.196 0.198 0.194 0.206 23,802,825 0.1993 -4.00%
2011-08-30 0 0.500 0.485 0.495 0.485 0.520 23,571,150 11,895,123 0.5046 0.206 0.200 0.204 0.200 0.214 57,184,961 0.2080 -3.85%
2011-08-29 0 0.520 0.510 0.520 0.435 0.540 30,895,380 14,879,550 0.4816 0.214 0.210 0.214 0.179 0.223 74,953,963 0.1985 18.18%
2011-08-26 0 0.440 0.435 0.440 0.425 0.440 20,926,430 9,013,411 0.4307 0.181 0.179 0.181 0.175 0.181 50,768,719 0.1775 3.53%
2011-08-25 0 0.425 0.420 0.425 0.410 0.425 8,378,000 3,479,187 0.4153 0.175 0.173 0.175 0.169 0.175 20,325,508 0.1712 2.41%
2011-08-24 0 0.415 0.410 0.415 0.400 0.415 8,695,400 3,529,106 0.4059 0.171 0.169 0.171 0.165 0.171 21,095,539 0.1673 2.47%
2011-08-23 0 0.405 0.400 0.405 0.400 0.405 7,771,160 3,144,715 0.4047 0.167 0.165 0.167 0.165 0.167 18,853,280 0.1668 0.00%
2011-08-22 0 0.405 0.400 0.405 0.400 0.405 7,265,240 2,932,567 0.4036 0.167 0.165 0.167 0.165 0.167 17,625,889 0.1664 0.00%
2011-08-19 0 0.405 0.400 0.405 0.400 0.405 8,487,000 3,428,035 0.4039 0.167 0.165 0.167 0.165 0.167 20,589,949 0.1665 0.00%
2011-08-18 0 0.405 0.400 0.405 0.400 0.410 7,386,195 2,995,780 0.4056 0.167 0.165 0.167 0.165 0.169 17,919,333 0.1672 -1.22%
2011-08-17 0 0.410 0.405 0.410 0.400 0.410 10,370,040 4,189,065 0.4040 0.169 0.167 0.169 0.165 0.169 25,158,312 0.1665 1.23%
2011-08-16 0 0.405 0.400 0.405 0.400 0.410 8,539,580 3,459,622 0.4051 0.167 0.165 0.167 0.165 0.169 20,717,511 0.1670 -1.22%
2011-08-15 0 0.410 0.400 0.410 0.400 0.420 12,888,757 5,319,080 0.4127 0.169 0.165 0.169 0.165 0.173 31,268,863 0.1701 -2.38%
2011-08-12 0 0.420 0.410 0.420 0.405 0.420 10,360,184 4,291,386 0.4142 0.173 0.169 0.173 0.167 0.173 25,134,400 0.1707 -8.70%
2011-08-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2011-08-05 0 0.460 0.455 0.460 0.450 0.460 10,057,004 4,614,889 0.4589 0.190 0.188 0.190 0.185 0.190 24,398,868 0.1891 -1.08%
2011-08-04 0 0.465 0.460 0.465 0.460 0.465 7,387,002 3,426,205 0.4638 0.192 0.190 0.192 0.190 0.192 17,921,290 0.1912 0.00%
2011-08-03 0 0.465 0.465 0.470 0.460 0.470 10,155,365 4,679,383 0.4608 0.192 0.192 0.194 0.190 0.194 24,637,498 0.1899 -1.06%
2011-08-02 0 0.470 0.465 0.470 0.465 0.470 7,850,000 3,659,925 0.4662 0.194 0.192 0.194 0.192 0.194 19,044,550 0.1922 0.00%
2011-08-01 0 0.470 0.465 0.470 0.460 0.470 10,491,120 4,915,398 0.4685 0.194 0.192 0.194 0.190 0.194 25,452,059 0.1931 0.00%
2011-07-29 0 0.470 0.465 0.470 0.460 0.470 10,960,000 5,133,750 0.4684 0.194 0.192 0.194 0.190 0.194 26,589,588 0.1931 0.00%
2011-07-28 0 0.470 0.465 0.470 0.465 0.470 8,585,000 4,028,150 0.4692 0.194 0.192 0.194 0.192 0.194 20,827,702 0.1934 0.00%
2011-07-27 0 0.470 0.465 0.470 0.465 0.470 7,620,016 3,578,407 0.4696 0.194 0.192 0.194 0.192 0.194 18,486,596 0.1936 0.00%
2011-07-26 0 0.470 0.465 0.470 0.465 0.470 8,110,340 3,808,676 0.4696 0.194 0.192 0.194 0.192 0.194 19,676,150 0.1936 0.00%
2011-07-25 0 0.470 0.460 0.470 0.465 0.470 13,300,003 6,212,776 0.4671 0.194 0.190 0.194 0.192 0.194 32,266,570 0.1925 0.00%
2011-07-22 0 0.470 0.455 0.470 0.450 0.470 10,320,000 4,730,700 0.4584 0.194 0.188 0.194 0.185 0.194 25,036,912 0.1889 3.30%
2011-07-21 0 0.455 0.450 0.455 0.445 0.455 11,289,000 5,116,570 0.4532 0.188 0.185 0.188 0.183 0.188 27,387,761 0.1868 0.00%
2011-07-20 0 0.455 0.450 0.455 0.450 0.460 8,478,040 3,881,997 0.4579 0.188 0.185 0.188 0.185 0.190 20,568,211 0.1887 -1.09%
2011-07-19 0 0.460 0.450 0.460 0.450 0.460 9,395,000 4,272,200 0.4547 0.190 0.185 0.190 0.185 0.190 22,792,809 0.1874 1.10%
2011-07-18 0 0.455 0.450 0.455 0.450 0.455 8,450,012 3,806,805 0.4505 0.188 0.185 0.188 0.185 0.188 20,500,214 0.1857 1.11%
2011-07-15 0 0.450 0.440 0.450 0.440 0.450 9,011,000 4,008,095 0.4448 0.185 0.181 0.185 0.181 0.185 21,861,203 0.1833 1.12%
2011-07-14 0 0.445 0.440 0.445 0.435 0.445 9,020,000 3,983,475 0.4416 0.183 0.181 0.183 0.179 0.183 21,883,037 0.1820 1.14%
2011-07-13 0 0.440 0.430 0.440 0.430 0.450 6,745,008 2,959,353 0.4387 0.181 0.177 0.181 0.177 0.185 16,363,776 0.1808 -2.22%
2011-07-12 0 0.450 0.445 0.450 0.440 0.450 9,310,000 4,142,075 0.4449 0.185 0.183 0.185 0.181 0.185 22,586,594 0.1834 0.00%
2011-07-11 0 0.450 0.445 0.450 0.445 0.455 7,905,000 3,563,125 0.4507 0.185 0.183 0.185 0.183 0.188 19,177,983 0.1858 -1.10%
2011-07-08 0 0.455 0.450 0.455 0.445 0.460 7,462,000 3,366,810 0.4512 0.188 0.185 0.188 0.183 0.190 18,103,240 0.1860 -1.09%
2011-07-07 0 0.460 0.455 0.460 0.445 0.465 10,159,000 4,599,545 0.4528 0.190 0.188 0.190 0.183 0.192 24,646,316 0.1866 2.22%
2011-07-06 0 0.450 0.445 0.450 0.440 0.450 8,637,500 3,865,900 0.4476 0.185 0.183 0.185 0.181 0.185 20,955,070 0.1845 0.00%
2011-07-05 0 0.450 0.445 0.455 0.445 0.465 10,853,015 4,932,566 0.4545 0.185 0.183 0.188 0.183 0.192 26,330,037 0.1873 -3.23%
2011-07-04 0 0.465 0.460 0.465 0.460 0.465 8,370,000 3,891,425 0.4649 0.192 0.190 0.192 0.190 0.192 20,306,100 0.1916 0.00%
2011-06-30 0 0.465 0.460 0.465 0.460 0.480 12,298,000 5,760,975 0.4684 0.192 0.190 0.192 0.190 0.198 29,835,653 0.1931 -1.06%
2011-06-29 0 0.470 0.460 0.470 0.465 0.480 14,173,596 6,671,356 0.4707 0.194 0.190 0.194 0.192 0.198 34,385,957 0.1940 0.00%
2011-06-28 0 0.470 0.465 0.470 0.460 0.470 7,040,000 3,267,775 0.4642 0.194 0.192 0.194 0.190 0.194 17,079,444 0.1913 1.08%
2011-06-27 0 0.465 0.460 0.465 0.420 0.465 19,343,022 8,467,874 0.4378 0.192 0.190 0.192 0.173 0.192 46,927,280 0.1804 8.14%
2011-06-24 0 0.430 0.420 0.430 0.420 0.450 8,001,084 3,494,925 0.4368 0.177 0.173 0.177 0.173 0.185 19,411,089 0.1800 -4.44%
2011-06-23 0 0.450 0.450 0.460 0.435 0.465 11,995,000 5,308,900 0.4426 0.185 0.185 0.190 0.179 0.192 29,100,558 0.1824 -5.26%
2011-06-22 0 0.475 0.470 0.475 0.465 0.540 27,889,000 14,138,660 0.5070 0.196 0.194 0.196 0.192 0.223 67,660,313 0.2090 -12.04%
2011-06-21 0 0.540 0.530 0.540 0.500 0.570 36,057,300 19,510,147 0.5411 0.223 0.218 0.223 0.206 0.235 87,477,077 0.2230 5.88%
2011-06-20 0 0.510 0.500 0.510 0.495 0.510 8,519,520 4,278,771 0.5022 0.210 0.206 0.210 0.204 0.210 20,668,844 0.2070 0.00%
2011-06-17 0 0.510 0.500 0.510 0.500 0.510 6,269,013 3,194,726 0.5096 0.210 0.206 0.210 0.206 0.210 15,208,985 0.2101 0.00%
2011-06-16 0 0.510 0.500 0.510 0.500 0.510 7,100,240 3,604,315 0.5076 0.210 0.206 0.210 0.206 0.210 17,225,589 0.2092 0.00%
2011-06-15 0 0.510 0.500 0.510 0.495 0.510 10,545,000 5,313,725 0.5039 0.210 0.206 0.210 0.204 0.210 25,582,775 0.2077 0.00%
2011-06-14 0 0.510 0.500 0.510 0.500 0.510 8,008,000 4,077,690 0.5092 0.210 0.206 0.210 0.206 0.210 19,427,867 0.2099 -1.92%
2011-06-13 0 0.520 0.510 0.520 0.510 0.520 6,555,200 3,392,447 0.5175 0.214 0.210 0.214 0.210 0.214 15,903,291 0.2133 0.00%
2011-06-10 0 0.520 0.510 0.520 0.500 0.520 7,395,200 3,771,246 0.5100 0.214 0.210 0.214 0.206 0.214 17,941,179 0.2102 1.96%
2011-06-09 0 0.510 0.500 0.510 0.500 0.520 12,445,000 6,340,600 0.5095 0.210 0.206 0.210 0.206 0.214 30,192,284 0.2100 -1.92%
2011-06-08 0 0.520 0.510 0.520 0.510 0.520 6,362,232 3,305,993 0.5196 0.214 0.210 0.214 0.210 0.214 15,435,140 0.2142 0.00%
2011-06-07 0 0.520 0.510 0.520 0.510 0.520 6,400,562 3,328,219 0.5200 0.214 0.210 0.214 0.210 0.214 15,528,130 0.2143 0.00%
2011-06-03 0 0.520 0.500 0.520 0.500 0.520 13,120,192 6,688,092 0.5098 0.214 0.206 0.214 0.206 0.214 31,830,338 0.2101 0.00%
2011-06-02 0 0.520 0.510 0.520 0.520 0.540 8,604,000 4,523,650 0.5258 0.214 0.210 0.214 0.214 0.223 20,873,797 0.2167 -3.70%
2011-06-01 0 0.540 0.530 0.540 0.520 0.560 17,067,240 9,222,120 0.5403 0.223 0.218 0.223 0.214 0.231 41,406,103 0.2227 -3.57%
2011-05-31 0 0.560 0.550 0.560 0.550 0.580 12,481,540 7,173,051 0.5747 0.231 0.227 0.231 0.227 0.239 30,280,932 0.2369 -3.45%
2011-05-30 0 0.580 0.570 0.580 0.570 0.590 12,307,772 7,095,875 0.5765 0.239 0.235 0.239 0.235 0.243 29,859,361 0.2376 0.00%
2011-05-27 0 0.580 0.570 0.580 0.570 0.580 12,256,012 7,101,606 0.5794 0.239 0.235 0.239 0.235 0.239 29,733,788 0.2388 0.00%
2011-05-26 0 0.580 0.560 0.580 0.560 0.580 15,221,240 8,758,722 0.5754 0.239 0.231 0.239 0.231 0.239 36,927,601 0.2372 0.00%
2011-05-25 0 0.580 0.570 0.580 0.560 0.580 11,324,871 6,431,111 0.5679 0.239 0.235 0.239 0.231 0.239 27,474,786 0.2341 0.00%
2011-05-24 0 0.580 0.570 0.580 0.560 0.580 15,890,540 9,095,441 0.5724 0.239 0.235 0.239 0.231 0.239 38,551,361 0.2359 0.00%
2011-05-23 0 0.580 0.570 0.580 0.550 0.590 14,289,184 8,161,395 0.5712 0.239 0.235 0.239 0.227 0.243 34,666,380 0.2354 1.75%
2011-05-20 0 0.570 0.560 0.570 0.550 0.570 17,572,390 9,787,375 0.5570 0.235 0.231 0.235 0.227 0.235 42,631,626 0.2296 1.79%
2011-05-19 0 0.560 0.550 0.560 0.540 0.560 11,610,000 6,377,550 0.5493 0.231 0.227 0.231 0.223 0.231 28,166,526 0.2264 1.82%
2011-05-18 0 0.550 0.540 0.550 0.530 0.550 14,723,068 7,935,604 0.5390 0.227 0.223 0.227 0.218 0.227 35,719,007 0.2222 1.85%
2011-05-17 0 0.540 0.540 0.550 0.530 0.560 14,208,000 7,705,660 0.5423 0.223 0.223 0.227 0.218 0.231 34,469,423 0.2236 -3.57%
2011-05-16 0 0.560 0.550 0.560 0.550 0.590 10,331,562 5,860,734 0.5673 0.231 0.227 0.231 0.227 0.243 25,064,962 0.2338 -5.08%
2011-05-13 0 0.590 0.580 0.590 0.560 0.600 31,135,000 18,040,400 0.5794 0.243 0.239 0.243 0.231 0.247 75,535,295 0.2388 3.51%
2011-05-12 0 0.570 0.560 0.570 0.550 0.620 54,348,538 31,205,968 0.5742 0.235 0.231 0.235 0.227 0.256 131,852,669 0.2367 7.55%
2011-05-11 1 - - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2011-05-04 0 0.530 0.520 0.530 0.530 0.540 7,943,280 4,233,957 0.5330 0.218 0.214 0.218 0.218 0.223 19,270,853 0.2197 -1.85%
2011-05-03 0 0.540 0.530 0.540 0.530 0.540 5,883,144 3,159,972 0.5371 0.223 0.218 0.223 0.218 0.223 14,272,845 0.2214 1.89%
2011-04-29 0 0.530 0.520 0.530 0.520 0.540 16,660,000 8,851,550 0.5313 0.218 0.214 0.218 0.214 0.223 40,418,115 0.2190 0.00%
2011-04-28 0 0.530 0.520 0.530 0.510 0.530 6,140,004 3,201,051 0.5213 0.218 0.214 0.218 0.210 0.218 14,896,002 0.2149 0.00%
2011-04-27 0 0.530 0.510 0.530 0.510 0.530 7,284,320 3,794,776 0.5210 0.218 0.210 0.218 0.210 0.218 17,672,178 0.2147 0.00%
2011-04-26 0 0.530 0.520 0.530 0.510 0.530 9,196,001 4,767,070 0.5184 0.218 0.214 0.218 0.210 0.218 22,310,026 0.2137 1.92%
2011-04-21 0 0.520 0.510 0.520 0.510 0.530 7,796,708 4,053,039 0.5198 0.214 0.210 0.214 0.210 0.218 18,915,261 0.2143 0.00%
2011-04-20 0 0.520 0.510 0.520 0.510 0.530 8,140,000 4,214,400 0.5177 0.214 0.210 0.214 0.210 0.218 19,748,107 0.2134 -1.89%
2011-04-19 0 0.530 0.520 0.530 0.500 0.530 9,985,580 5,126,228 0.5134 0.218 0.214 0.218 0.206 0.218 24,225,590 0.2116 1.92%
2011-04-18 0 0.520 0.500 0.520 0.500 0.520 12,287,200 6,271,116 0.5104 0.214 0.206 0.214 0.206 0.214 29,809,452 0.2104 0.00%
2011-04-15 0 0.520 0.500 0.520 0.500 0.520 10,310,000 5,263,150 0.5105 0.214 0.206 0.214 0.206 0.214 25,012,651 0.2104 0.00%
2011-04-14 0 0.520 0.510 0.520 0.500 0.520 8,686,000 4,447,590 0.5120 0.214 0.210 0.214 0.206 0.214 21,072,734 0.2111 1.96%
2011-04-13 0 0.510 0.500 0.510 0.500 0.520 4,991,060 2,555,498 0.5120 0.210 0.206 0.210 0.206 0.214 12,108,598 0.2110 -1.92%
2011-04-12 0 0.520 0.510 0.520 0.510 0.530 4,540,040 2,359,419 0.5197 0.214 0.210 0.214 0.210 0.218 11,014,397 0.2142 -1.89%
2011-04-11 0 0.530 0.510 0.530 0.520 0.530 5,451,128 2,854,744 0.5237 0.218 0.210 0.218 0.214 0.218 13,224,749 0.2159 0.00%
2011-04-08 0 0.530 0.520 0.530 0.520 0.530 4,738,840 2,509,597 0.5296 0.218 0.214 0.218 0.214 0.218 11,496,698 0.2183 0.00%
2011-04-07 0 0.530 0.520 0.530 0.510 0.530 4,955,101 2,578,699 0.5204 0.218 0.214 0.218 0.210 0.218 12,021,359 0.2145 1.92%
2011-04-06 0 0.520 0.510 0.520 0.510 0.530 4,096,910 2,127,693 0.5193 0.214 0.210 0.214 0.210 0.218 9,939,339 0.2141 -1.89%
2011-04-04 0 0.530 0.520 0.530 0.520 0.540 6,142,168 3,249,162 0.5290 0.218 0.214 0.218 0.214 0.223 14,901,252 0.2180 0.00%
2011-04-01 0 0.530 0.520 0.530 0.510 0.540 14,141,383 7,355,525 0.5201 0.218 0.214 0.218 0.210 0.223 34,307,806 0.2144 -1.85%
2011-03-31 0 0.540 0.530 0.540 0.530 0.540 6,225,112 3,357,857 0.5394 0.223 0.218 0.223 0.218 0.223 15,102,479 0.2223 0.00%
2011-03-30 0 0.540 0.540 0.550 0.540 0.560 13,647,349 7,534,939 0.5521 0.223 0.223 0.227 0.223 0.231 33,109,251 0.2276 -3.57%
2011-03-29 0 0.560 0.550 0.560 0.550 0.570 7,235,500 4,055,405 0.5605 0.231 0.227 0.231 0.227 0.235 17,553,738 0.2310 -1.75%
2011-03-28 0 0.570 0.560 0.570 0.550 0.580 6,030,103 3,393,804 0.5628 0.235 0.231 0.235 0.227 0.239 14,629,376 0.2320 -1.72%
2011-03-25 0 0.580 0.570 0.580 0.550 0.610 19,175,000 11,164,550 0.5822 0.239 0.235 0.239 0.227 0.251 46,519,649 0.2400 0.00%
2011-03-24 0 0.580 0.570 0.580 0.560 0.580 14,812,150 8,434,032 0.5694 0.239 0.235 0.239 0.231 0.239 35,935,125 0.2347 0.00%
2011-03-23 0 0.580 0.560 0.580 0.550 0.580 20,440,120 11,477,562 0.5615 0.239 0.231 0.239 0.227 0.239 49,588,903 0.2315 0.00%
2011-03-22 0 0.580 0.580 0.590 0.580 0.610 5,170,080 3,060,946 0.5921 0.239 0.239 0.243 0.239 0.251 12,542,911 0.2440 -4.92%
2011-03-21 0 0.610 0.590 0.610 0.580 0.610 5,545,360 3,265,944 0.5890 0.251 0.243 0.251 0.239 0.251 13,453,361 0.2428 3.39%
2011-03-18 0 0.590 0.580 0.590 0.550 0.590 12,302,600 7,058,510 0.5737 0.243 0.239 0.243 0.227 0.243 29,846,813 0.2365 7.27%
2011-03-17 0 0.550 0.540 0.560 0.540 0.560 11,085,000 6,139,750 0.5539 0.227 0.223 0.231 0.223 0.231 26,892,846 0.2283 -3.51%
2011-03-16 0 0.570 0.560 0.570 0.540 0.570 11,474,500 6,276,730 0.5470 0.235 0.231 0.235 0.223 0.235 27,837,795 0.2255 1.79%
2011-03-15 0 0.560 0.540 0.550 0.550 0.570 5,526,000 3,080,810 0.5575 0.231 0.223 0.227 0.227 0.235 13,406,393 0.2298 -1.75%
2011-03-14 0 0.570 0.560 0.570 0.530 0.580 7,648,548 4,245,613 0.5551 0.235 0.231 0.235 0.218 0.239 18,555,816 0.2288 3.64%
2011-03-11 0 0.550 0.530 0.550 0.530 0.560 12,645,376 6,955,309 0.5500 0.227 0.218 0.227 0.218 0.231 30,678,407 0.2267 -1.79%
2011-03-10 0 0.560 0.540 0.560 0.540 0.590 5,124,210 2,908,966 0.5677 0.231 0.223 0.231 0.223 0.243 12,431,627 0.2340 -5.08%
2011-03-09 0 0.590 0.580 0.590 0.570 0.620 24,423,386 14,352,430 0.5877 0.243 0.239 0.243 0.235 0.256 59,252,535 0.2422 0.00%
2011-03-08 0 0.590 0.570 0.590 0.560 0.600 12,634,036 7,310,209 0.5786 0.243 0.235 0.243 0.231 0.247 30,650,896 0.2385 3.51%
2011-03-07 0 0.570 0.560 0.570 0.530 0.580 14,340,276 8,027,688 0.5598 0.235 0.231 0.235 0.218 0.239 34,790,332 0.2307 5.56%
2011-03-04 0 0.540 0.530 0.540 0.530 0.550 2,410,176 1,302,038 0.5402 0.223 0.218 0.223 0.218 0.227 5,847,225 0.2227 1.89%
2011-03-03 0 0.530 0.520 0.530 0.500 0.530 6,929,924 3,578,887 0.5164 0.218 0.214 0.218 0.206 0.218 16,812,393 0.2129 3.92%
2011-03-02 0 0.510 0.500 0.510 0.500 0.520 5,730,758 2,926,499 0.5107 0.210 0.206 0.210 0.206 0.214 13,903,147 0.2105 -1.92%
2011-03-01 0 0.520 0.510 0.520 0.500 0.520 6,141,826 3,146,703 0.5123 0.214 0.210 0.214 0.206 0.214 14,900,422 0.2112 0.00%
2011-02-28 0 0.520 0.510 0.520 0.500 0.530 2,960,080 1,528,135 0.5162 0.214 0.210 0.214 0.206 0.218 7,181,324 0.2128 4.00%
2011-02-25 0 0.500 0.495 0.500 0.490 0.510 2,462,580 1,232,106 0.5003 0.206 0.204 0.206 0.202 0.210 5,974,360 0.2062 1.01%
2011-02-24 0 0.495 0.485 0.495 0.485 0.530 4,177,996 2,105,949 0.5041 0.204 0.200 0.204 0.200 0.218 10,136,058 0.2078 -6.60%
2011-02-23 0 0.530 0.520 0.530 0.520 0.560 5,252,740 2,847,064 0.5420 0.218 0.214 0.218 0.214 0.231 12,743,448 0.2234 -5.36%
2011-02-22 0 0.560 0.550 0.560 0.530 0.560 3,725,714 2,044,570 0.5488 0.231 0.227 0.231 0.218 0.231 9,038,796 0.2262 1.20%
2011-02-21 0 0.580 0.570 0.580 0.550 0.600 5,343,834 3,057,664 0.5722 0.228 0.224 0.228 0.216 0.236 13,589,240 0.2250 5.45%
2011-02-18 0 0.550 0.540 0.560 0.540 0.560 3,531,532 1,944,510 0.5506 0.216 0.212 0.220 0.212 0.220 8,980,600 0.2165 -1.79%
2011-02-17 0 0.560 0.550 0.560 0.530 0.570 3,755,627 2,080,844 0.5541 0.220 0.216 0.220 0.208 0.224 9,550,468 0.2179 -0.00%
2011-02-16 0 0.056 0.056 0.057 0.055 0.058 33,407,140 1,873,653 0.0561 0.220 0.220 0.224 0.216 0.228 8,495,355 0.2206 -3.45%
2011-02-15 0 0.058 0.057 0.059 0.053 0.063 71,836,032 4,214,109 0.0587 0.228 0.224 0.232 0.208 0.248 18,267,729 0.2307 7.41%
2011-02-14 0 0.054 0.054 0.055 0.053 0.055 20,883,800 1,135,991 0.0544 0.212 0.212 0.216 0.208 0.216 5,310,700 0.2139 -1.82%
2011-02-11 0 0.055 0.054 0.055 0.054 0.057 22,739,000 1,265,745 0.0557 0.216 0.212 0.216 0.212 0.224 5,782,473 0.2189 -3.51%
2011-02-10 0 0.057 0.056 0.057 0.055 0.058 24,170,320 1,353,171 0.0560 0.224 0.220 0.224 0.216 0.228 6,146,454 0.2202 -1.72%
2011-02-09 0 0.058 0.055 0.058 0.054 0.058 32,849,120 1,821,939 0.0555 0.228 0.216 0.228 0.212 0.228 8,353,452 0.2181 5.45%
2011-02-08 0 0.055 0.054 0.055 0.054 0.056 25,154,962 1,387,332 0.0552 0.216 0.212 0.216 0.212 0.220 6,396,846 0.2169 0.00%
2011-02-07 0 0.055 0.053 0.055 0.054 0.056 24,456,320 1,339,821 0.0548 0.216 0.208 0.216 0.212 0.220 6,219,183 0.2154 0.00%
2011-02-02 0 0.055 0.054 0.056 0.054 0.056 14,125,000 780,875 0.0553 0.216 0.212 0.220 0.212 0.220 3,591,953 0.2174 0.00%
2011-02-01 0 0.055 0.055 0.056 0.052 0.057 45,917,160 2,520,217 0.0549 0.216 0.216 0.220 0.204 0.224 11,676,622 0.2158 5.77%
2011-01-31 0 0.052 0.052 0.054 0.051 0.055 43,120,000 2,313,751 0.0537 0.204 0.204 0.212 0.201 0.216 10,965,311 0.2110 -7.14%
2011-01-28 0 0.056 0.054 0.056 0.054 0.057 39,627,800 2,179,249 0.0550 0.220 0.212 0.220 0.212 0.224 10,077,253 0.2163 -1.75%
2011-01-27 0 0.057 0.056 0.057 0.054 0.059 47,069,080 2,646,801 0.0562 0.224 0.220 0.224 0.212 0.232 11,969,553 0.2211 5.56%
2011-01-26 0 0.054 0.054 0.055 0.053 0.055 10,810,000 580,250 0.0537 0.212 0.212 0.216 0.208 0.216 2,748,957 0.2111 0.00%
2011-01-25 0 0.054 0.053 0.054 0.053 0.055 18,815,800 1,024,118 0.0544 0.212 0.208 0.212 0.208 0.216 4,784,812 0.2140 -1.82%
2011-01-24 0 0.055 0.054 0.055 0.054 0.056 16,680,800 914,018 0.0548 0.216 0.212 0.216 0.212 0.220 4,241,887 0.2155 -1.79%
2011-01-21 0 0.056 0.055 0.056 0.055 0.056 13,823,100 771,055 0.0558 0.220 0.216 0.220 0.216 0.220 3,515,181 0.2194 0.00%
2011-01-20 0 0.056 0.055 0.056 0.054 0.057 44,050,000 2,414,420 0.0548 0.220 0.216 0.220 0.212 0.224 11,201,808 0.2155 1.82%
2011-01-19 0 0.055 0.054 0.055 0.052 0.056 26,307,480 1,434,914 0.0545 0.216 0.212 0.216 0.204 0.220 6,689,928 0.2145 5.77%
2011-01-18 0 0.052 0.052 0.053 0.051 0.053 31,330,501 1,639,454 0.0523 0.204 0.204 0.208 0.201 0.208 7,967,270 0.2058 -1.89%
2011-01-17 0 0.053 0.053 0.054 0.053 0.055 19,428,601 1,049,538 0.0540 0.208 0.208 0.212 0.208 0.216 4,940,646 0.2124 -1.85%
2011-01-14 0 0.054 0.053 0.054 0.053 0.054 15,832,360 854,278 0.0540 0.212 0.208 0.212 0.208 0.212 4,026,131 0.2122 -1.82%
2011-01-13 0 0.055 0.054 0.055 0.052 0.055 27,192,800 1,462,861 0.0538 0.216 0.212 0.216 0.204 0.216 6,915,063 0.2115 3.77%
2011-01-12 0 0.053 0.053 0.054 0.053 0.056 27,591,040 1,492,771 0.0541 0.208 0.208 0.212 0.208 0.220 7,016,335 0.2128 -5.36%
2011-01-11 0 0.056 0.055 0.056 0.056 0.059 28,011,280 1,594,023 0.0569 0.220 0.216 0.220 0.220 0.232 7,123,201 0.2238 -5.08%
2011-01-10 0 0.059 0.057 0.059 0.057 0.059 34,845,160 2,010,506 0.0577 0.232 0.224 0.232 0.224 0.232 8,861,040 0.2269 1.72%
2011-01-07 0 0.058 0.058 0.059 0.056 0.071 72,387,360 4,319,384 0.0597 0.228 0.228 0.232 0.220 0.279 18,407,930 0.2346 -24.68%
2011-01-06 1 - - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2011-01-04 0 0.077 0.075 0.077 0.075 0.077 21,986,200 1,679,409 0.0764 0.303 0.295 0.303 0.295 0.303 5,591,037 0.3004 0.00%
2011-01-03 0 0.077 0.076 0.077 0.075 0.078 11,390,400 872,468 0.0766 0.303 0.299 0.303 0.295 0.307 2,896,551 0.3012 -1.28%
2010-12-31 0 0.078 0.077 0.078 0.078 0.079 4,787,700 376,579 0.0787 0.307 0.303 0.307 0.307 0.311 1,217,501 0.3093 -1.27%
2010-12-30 0 0.079 0.078 0.079 0.077 0.079 6,300,080 489,886 0.0778 0.311 0.307 0.311 0.303 0.311 1,602,095 0.3058 2.60%
2010-12-29 0 0.077 0.077 0.078 0.076 0.080 20,800,000 1,620,480 0.0779 0.303 0.303 0.307 0.299 0.315 5,289,390 0.3064 0.00%
2010-12-28 0 0.077 0.076 0.077 0.076 0.078 13,485,100 1,037,362 0.0769 0.303 0.299 0.303 0.299 0.307 3,429,228 0.3025 1.32%
2010-12-24 0 0.076 0.076 0.078 0.076 0.080 8,840,000 693,780 0.0785 0.299 0.299 0.307 0.299 0.315 2,247,991 0.3086 -3.80%
2010-12-23 0 0.079 0.078 0.079 0.075 0.081 31,880,000 2,462,215 0.0772 0.311 0.307 0.311 0.295 0.319 8,107,007 0.3037 5.33%
2010-12-22 0 0.075 0.074 0.076 0.074 0.078 22,378,800 1,704,666 0.0762 0.295 0.291 0.299 0.291 0.307 5,690,875 0.2995 0.00%
2010-12-21 0 0.075 0.075 0.078 0.075 0.081 27,026,005 2,093,711 0.0775 0.295 0.295 0.307 0.295 0.319 6,872,648 0.3046 -7.41%
2010-12-20 0 0.081 0.077 0.081 0.075 0.081 36,993,280 2,856,718 0.0772 0.319 0.303 0.319 0.295 0.319 9,407,301 0.3037 5.19%
2010-12-17 0 0.077 0.077 0.078 0.070 0.083 91,388,400 7,052,951 0.0772 0.303 0.303 0.307 0.275 0.326 23,239,849 0.3035 -7.23%
2010-12-16 0 0.083 0.081 0.084 0.080 0.090 39,944,220 3,344,670 0.0837 0.326 0.319 0.330 0.315 0.354 10,157,718 0.3293 -7.78%
2010-12-15 0 0.090 0.086 0.090 0.085 0.101 67,085,000 6,177,540 0.0921 0.354 0.338 0.354 0.334 0.397 17,059,553 0.3621 -11.76%
2010-12-14 0 0.102 0.100 0.102 0.100 0.102 20,570,000 2,081,630 0.1012 0.401 0.393 0.401 0.393 0.401 5,230,901 0.3979 0.00%
2010-12-13 0 0.102 0.101 0.102 0.101 0.103 27,775,800 2,830,479 0.1019 0.401 0.397 0.401 0.397 0.405 7,063,319 0.4007 -0.97%
2010-12-10 0 0.103 0.101 0.103 0.101 0.104 24,541,000 2,529,295 0.1031 0.405 0.397 0.405 0.397 0.409 6,240,717 0.4053 -0.96%
2010-12-09 0 0.104 0.102 0.104 0.102 0.105 25,532,560 2,636,231 0.1032 0.409 0.401 0.409 0.401 0.413 6,492,868 0.4060 1.96%
2010-12-08 0 0.102 0.102 0.103 0.102 0.107 25,780,000 2,683,240 0.1041 0.401 0.401 0.405 0.401 0.421 6,555,792 0.4093 -0.97%
2010-12-07 0 0.103 0.101 0.103 0.101 0.103 20,767,000 2,119,645 0.1021 0.405 0.397 0.405 0.397 0.405 5,280,998 0.4014 0.98%
2010-12-06 0 0.102 0.101 0.102 0.100 0.105 28,920,000 2,956,525 0.1022 0.401 0.397 0.401 0.393 0.413 7,354,286 0.4020 -2.86%
2010-12-03 0 0.105 0.103 0.105 0.100 0.129 134,906,812 14,890,167 0.1104 0.413 0.405 0.413 0.393 0.507 34,306,475 0.4340 -17.32%
2010-12-02 0 0.127 0.126 0.127 0.126 0.130 18,575,081 2,394,050 0.1289 0.499 0.495 0.499 0.495 0.511 4,723,598 0.5068 -0.78%
2010-12-01 0 0.128 0.127 0.128 0.125 0.133 25,887,820 3,303,407 0.1276 0.503 0.499 0.503 0.492 0.523 6,583,210 0.5018 -3.03%
2010-11-30 0 0.132 0.129 0.132 0.126 0.137 33,290,800 4,384,445 0.1317 0.519 0.507 0.519 0.495 0.539 8,465,770 0.5179 -0.75%
2010-11-29 0 0.133 0.131 0.134 0.120 0.135 71,626,980 9,174,676 0.1281 0.523 0.515 0.527 0.472 0.531 18,214,567 0.5037 9.02%
2010-11-26 0 0.122 0.121 0.122 0.120 0.125 16,845,000 2,064,695 0.1226 0.480 0.476 0.480 0.472 0.492 4,283,643 0.4820 0.83%
2010-11-25 0 0.121 0.121 0.123 0.120 0.127 19,326,200 2,394,698 0.1239 0.476 0.476 0.484 0.472 0.499 4,914,606 0.4873 0.00%
2010-11-24 0 0.121 0.120 0.121 0.120 0.122 15,215,000 1,832,970 0.1205 0.476 0.472 0.476 0.472 0.480 3,869,138 0.4737 0.00%
2010-11-23 0 0.121 0.121 0.122 0.120 0.129 14,875,160 1,849,458 0.1243 0.476 0.476 0.480 0.472 0.507 3,782,717 0.4889 -6.20%
2010-11-22 0 0.129 0.127 0.129 0.123 0.129 17,885,025 2,254,293 0.1260 0.507 0.499 0.507 0.484 0.507 4,548,119 0.4957 3.20%
2010-11-19 0 0.125 0.123 0.125 0.123 0.129 22,108,085 2,801,831 0.1267 0.492 0.484 0.492 0.484 0.507 5,622,032 0.4984 -1.57%
2010-11-18 0 0.127 0.125 0.127 0.124 0.127 19,960,000 2,503,260 0.1254 0.499 0.492 0.499 0.488 0.499 5,075,780 0.4932 0.00%
2010-11-17 0 0.127 0.127 0.128 0.127 0.134 24,805,016 3,247,922 0.1309 0.499 0.499 0.503 0.499 0.527 6,307,855 0.5149 -5.22%
2010-11-16 0 0.134 0.133 0.134 0.132 0.141 27,381,880 3,753,446 0.1371 0.527 0.523 0.527 0.519 0.554 6,963,146 0.5390 -2.90%
2010-11-15 0 0.138 0.138 0.139 0.138 0.142 20,844,260 2,907,299 0.1395 0.543 0.543 0.547 0.543 0.558 5,300,645 0.5485 -1.43%
2010-11-12 0 0.140 0.136 0.140 0.134 0.140 39,800,252 5,462,418 0.1372 0.551 0.535 0.551 0.527 0.551 10,121,108 0.5397 1.45%
2010-11-11 0 0.138 0.138 0.139 0.137 0.142 24,705,940 3,442,826 0.1394 0.543 0.543 0.547 0.539 0.558 6,282,661 0.5480 0.00%
2010-11-10 0 0.138 0.137 0.138 0.136 0.141 26,591,221 3,680,857 0.1384 0.543 0.539 0.543 0.535 0.554 6,762,083 0.5443 -0.72%
2010-11-09 0 0.139 0.139 0.140 0.138 0.145 32,700,961 4,585,686 0.1402 0.547 0.547 0.551 0.543 0.570 8,315,775 0.5514 -4.14%
2010-11-08 0 0.145 0.143 0.145 0.142 0.145 21,953,270 3,160,305 0.1440 0.570 0.562 0.570 0.558 0.570 5,582,663 0.5661 0.69%
2010-11-05 0 0.144 0.142 0.144 0.142 0.148 25,862,000 3,749,065 0.1450 0.566 0.558 0.566 0.558 0.582 6,576,644 0.5701 -1.37%
2010-11-04 0 0.146 0.146 0.147 0.139 0.151 119,386,860 17,430,140 0.1460 0.574 0.574 0.578 0.547 0.594 30,359,789 0.5741 3.55%
2010-11-03 0 0.141 0.139 0.142 0.135 0.144 89,333,280 12,430,614 0.1391 0.554 0.547 0.558 0.531 0.566 22,717,237 0.5472 2.17%
2010-11-02 0 0.138 0.138 0.140 0.136 0.142 44,332,240 6,187,411 0.1396 0.543 0.543 0.551 0.535 0.558 11,273,581 0.5488 0.00%
2010-11-01 0 0.138 0.137 0.138 0.137 0.140 79,370,400 11,087,181 0.1397 0.543 0.539 0.543 0.539 0.551 20,183,700 0.5493 -1.43%
2010-10-29 0 0.140 0.137 0.140 0.136 0.143 39,084,900 5,411,435 0.1385 0.551 0.539 0.551 0.535 0.562 9,939,195 0.5445 -2.10%
2010-10-28 0 0.143 0.141 0.144 0.137 0.144 47,796,660 6,708,936 0.1404 0.562 0.554 0.566 0.539 0.566 12,154,575 0.5520 4.38%
2010-10-27 0 0.137 0.136 0.137 0.135 0.140 28,252,600 3,871,401 0.1370 0.539 0.535 0.539 0.531 0.551 7,184,568 0.5388 -0.72%
2010-10-26 0 0.138 0.136 0.137 0.134 0.141 33,113,642 4,556,533 0.1376 0.543 0.535 0.539 0.527 0.554 8,420,719 0.5411 2.22%
2010-10-25 0 0.135 0.135 0.136 0.134 0.139 40,500,000 5,534,315 0.1366 0.531 0.531 0.535 0.527 0.547 10,299,052 0.5374 -1.46%
2010-10-22 0 0.137 0.136 0.137 0.135 0.139 29,083,761 3,970,344 0.1365 0.539 0.535 0.539 0.531 0.547 7,395,930 0.5368 0.00%
2010-10-21 0 0.137 0.136 0.137 0.135 0.143 34,440,000 4,760,740 0.1382 0.539 0.535 0.539 0.531 0.562 8,758,009 0.5436 -0.72%
2010-10-20 0 0.138 0.138 0.139 0.128 0.141 48,746,200 6,442,076 0.1322 0.543 0.543 0.547 0.503 0.554 12,396,041 0.5197 5.34%
2010-10-19 0 0.131 0.130 0.131 0.128 0.132 31,405,000 4,072,375 0.1297 0.515 0.511 0.515 0.503 0.519 7,986,215 0.5099 0.00%
2010-10-18 0 0.131 0.130 0.131 0.130 0.136 31,545,460 4,164,111 0.1320 0.515 0.511 0.515 0.511 0.535 8,021,934 0.5191 -4.38%
2010-10-15 0 0.137 0.136 0.137 0.136 0.144 38,873,480 5,466,002 0.1406 0.539 0.535 0.539 0.535 0.566 9,885,432 0.5529 -4.20%
2010-10-14 0 0.143 0.142 0.143 0.137 0.155 116,171,600 16,859,208 0.1451 0.562 0.558 0.562 0.539 0.610 29,542,156 0.5707 -4.67%
2010-10-13 0 0.150 0.149 0.150 0.144 0.151 43,139,160 6,370,026 0.1477 0.590 0.586 0.590 0.566 0.594 10,970,184 0.5807 0.00%
2010-10-12 0 0.150 0.149 0.150 0.142 0.158 222,752,080 33,846,171 0.1519 0.590 0.586 0.590 0.558 0.621 56,645,314 0.5975 5.63%
2010-10-11 0 0.142 0.142 0.143 0.142 0.148 26,286,800 3,801,360 0.1446 0.558 0.558 0.562 0.558 0.582 6,684,670 0.5687 -3.40%
2010-10-08 0 0.147 0.146 0.147 0.139 0.147 71,990,800 10,375,281 0.1441 0.578 0.574 0.578 0.547 0.578 18,307,086 0.5667 0.68%
2010-10-07 0 0.146 0.145 0.148 0.136 0.149 216,005,040 30,367,494 0.1406 0.574 0.570 0.582 0.535 0.586 54,929,558 0.5528 -0.68%
2010-10-06 0 0.147 0.146 0.147 0.117 0.153 610,472,560 84,941,864 0.1391 0.578 0.574 0.578 0.460 0.602 155,241,692 0.5472 23.53%
2010-10-05 0 0.119 0.118 0.119 0.117 0.119 27,700,000 3,281,660 0.1185 0.468 0.464 0.468 0.460 0.468 7,044,043 0.4659 0.85%
2010-10-04 0 0.118 0.117 0.118 0.117 0.120 33,794,600 4,008,069 0.1186 0.464 0.460 0.464 0.460 0.472 8,593,885 0.4664 -0.84%
2010-09-30 0 0.119 0.118 0.119 0.116 0.120 53,226,602 6,251,792 0.1175 0.468 0.464 0.468 0.456 0.472 13,535,396 0.4619 1.71%
2010-09-29 0 0.117 0.117 0.118 0.116 0.121 41,640,400 4,907,058 0.1178 0.460 0.460 0.464 0.456 0.476 10,589,053 0.4634 0.86%
2010-09-28 0 0.116 0.115 0.117 0.115 0.120 57,325,960 6,714,091 0.1171 0.456 0.452 0.460 0.452 0.472 14,577,853 0.4606 -4.13%
2010-09-27 0 0.121 0.120 0.121 0.119 0.123 39,730,000 4,790,555 0.1206 0.476 0.472 0.476 0.468 0.484 10,103,243 0.4742 0.83%
2010-09-24 0 0.120 0.119 0.120 0.117 0.122 39,410,012 4,712,736 0.1196 0.472 0.468 0.472 0.460 0.480 10,021,871 0.4702 0.84%
2010-09-22 0 0.119 0.118 0.119 0.115 0.123 44,015,000 5,198,890 0.1181 0.468 0.464 0.468 0.452 0.484 11,192,908 0.4645 2.59%
2010-09-21 0 0.116 0.115 0.118 0.115 0.126 88,421,720 10,584,265 0.1197 0.456 0.452 0.464 0.452 0.495 22,485,429 0.4707 -3.33%
2010-09-20 0 0.120 0.120 0.121 0.120 0.131 83,350,000 10,354,575 0.1242 0.472 0.472 0.476 0.472 0.515 21,195,703 0.4885 -4.00%
2010-09-17 0 0.125 0.125 0.126 0.124 0.159 465,312,523 64,559,112 0.1387 0.492 0.492 0.495 0.488 0.625 118,327,847 0.5456 0.81%
2010-09-16 0 0.124 0.123 0.124 0.118 0.127 94,739,240 11,522,716 0.1216 0.488 0.484 0.488 0.464 0.499 24,091,959 0.4783 5.08%
2010-09-15 0 0.118 0.117 0.118 0.116 0.118 27,688,040 3,235,973 0.1169 0.464 0.460 0.464 0.456 0.464 7,041,001 0.4596 0.00%
2010-09-14 0 0.118 0.116 0.118 0.116 0.118 29,942,480 3,499,393 0.1169 0.464 0.456 0.464 0.456 0.464 7,614,300 0.4596 0.85%
2010-09-13 0 0.117 0.117 0.118 0.116 0.120 29,055,080 3,432,194 0.1181 0.460 0.460 0.464 0.456 0.472 7,388,636 0.4645 0.00%
2010-09-10 0 0.117 0.117 0.118 0.116 0.121 27,881,600 3,289,285 0.1180 0.460 0.460 0.464 0.456 0.476 7,090,223 0.4639 -2.50%
2010-09-09 0 0.120 0.119 0.120 0.111 0.124 55,896,440 6,525,130 0.1167 0.472 0.468 0.472 0.436 0.488 14,214,329 0.4591 5.26%
2010-09-08 0 0.114 0.113 0.114 0.113 0.115 30,616,840 3,484,583 0.1138 0.448 0.444 0.448 0.444 0.452 7,785,788 0.4476 0.88%
2010-09-07 0 0.113 0.113 0.114 0.112 0.116 29,640,080 3,373,305 0.1138 0.444 0.444 0.448 0.440 0.456 7,537,401 0.4475 0.00%
2010-09-06 0 0.113 0.111 0.114 0.111 0.115 38,610,200 4,349,145 0.1126 0.444 0.436 0.448 0.436 0.452 9,818,480 0.4430 0.89%
2010-09-03 0 0.112 0.111 0.112 0.110 0.113 32,930,000 3,669,070 0.1114 0.440 0.436 0.440 0.433 0.444 8,374,019 0.4381 -0.88%
2010-09-02 0 0.113 0.112 0.113 0.109 0.116 51,591,040 5,792,151 0.1123 0.444 0.440 0.444 0.429 0.456 13,119,476 0.4415 -1.74%
2010-09-01 0 0.115 0.110 0.116 0.105 0.117 62,885,000 6,778,225 0.1078 0.452 0.433 0.456 0.413 0.460 15,991,503 0.4239 8.49%
2010-08-31 0 0.106 0.105 0.106 0.105 0.110 37,095,000 3,994,510 0.1077 0.417 0.413 0.417 0.413 0.433 9,433,169 0.4235 -3.64%
2010-08-30 0 0.110 0.109 0.111 0.108 0.111 37,770,004 4,145,360 0.1098 0.433 0.429 0.436 0.425 0.436 9,604,820 0.4316 0.92%
2010-08-27 0 0.109 0.108 0.109 0.109 0.111 19,950,000 2,189,400 0.1097 0.429 0.425 0.429 0.429 0.436 5,073,237 0.4316 -0.91%
2010-08-26 0 0.110 0.109 0.110 0.107 0.110 43,572,000 4,750,135 0.1090 0.433 0.429 0.433 0.421 0.433 11,080,254 0.4287 0.92%
2010-08-25 0 0.109 0.108 0.109 0.107 0.113 51,976,600 5,684,210 0.1094 0.429 0.425 0.429 0.421 0.444 13,217,523 0.4301 -3.54%
2010-08-24 0 0.113 0.112 0.113 0.112 0.115 35,950,520 4,093,080 0.1139 0.444 0.440 0.444 0.440 0.452 9,142,130 0.4477 -2.59%
2010-08-23 0 0.116 0.115 0.116 0.114 0.121 40,191,200 4,731,997 0.1177 0.456 0.452 0.456 0.448 0.476 10,220,525 0.4630 -4.13%
2010-08-20 0 0.121 0.120 0.121 0.118 0.122 49,446,764 5,983,322 0.1210 0.476 0.472 0.476 0.464 0.480 12,574,192 0.4758 0.00%
2010-08-19 0 0.121 0.121 0.122 0.119 0.125 50,061,280 6,117,586 0.1222 0.476 0.476 0.480 0.468 0.492 12,730,462 0.4805 -1.63%
2010-08-18 0 0.123 0.123 0.124 0.123 0.126 37,515,400 4,664,106 0.1243 0.484 0.484 0.488 0.484 0.495 9,540,075 0.4889 -2.38%
2010-08-17 0 0.126 0.125 0.126 0.123 0.127 79,910,060 9,957,832 0.1246 0.495 0.492 0.495 0.484 0.499 20,320,935 0.4900 0.80%
2010-08-16 0 0.125 0.124 0.125 0.121 0.125 64,593,093 7,942,350 0.1230 0.492 0.488 0.492 0.476 0.492 16,425,867 0.4835 2.46%
2010-08-13 0 0.122 0.121 0.123 0.118 0.126 144,300,600 17,489,554 0.1212 0.480 0.476 0.484 0.464 0.495 36,695,293 0.4766 1.67%
2010-08-12 0 0.120 0.117 0.120 0.118 0.121 45,925,000 5,484,620 0.1194 0.472 0.460 0.472 0.464 0.476 11,678,616 0.4696 -0.83%
2010-08-11 0 0.121 0.120 0.121 0.117 0.121 62,045,000 7,364,365 0.1187 0.476 0.472 0.476 0.460 0.476 15,777,893 0.4668 1.68%
2010-08-10 0 0.119 0.118 0.119 0.116 0.120 35,870,000 4,223,695 0.1178 0.468 0.464 0.468 0.456 0.472 9,121,654 0.4630 1.71%
2010-08-09 0 0.117 0.117 0.118 0.116 0.120 38,405,520 4,528,111 0.1179 0.460 0.460 0.464 0.456 0.472 9,766,431 0.4636 0.00%
2010-08-06 0 0.117 0.116 0.117 0.114 0.125 49,500,000 5,817,905 0.1175 0.460 0.456 0.460 0.448 0.492 12,587,730 0.4622 -6.40%
2010-08-05 0 0.125 0.124 0.125 0.109 0.126 75,195,400 8,830,150 0.1174 0.492 0.488 0.492 0.429 0.495 19,122,008 0.4618 12.61%
2010-08-04 0 0.111 0.110 0.111 0.108 0.116 54,171,400 6,057,486 0.1118 0.436 0.433 0.436 0.425 0.456 13,775,656 0.4397 -4.31%
2010-08-03 0 0.116 0.115 0.116 0.115 0.120 49,003,240 5,786,096 0.1181 0.456 0.452 0.456 0.452 0.472 12,461,405 0.4643 -0.85%
2010-08-02 0 0.117 0.117 0.118 0.116 0.123 50,745,000 6,079,960 0.1198 0.460 0.460 0.464 0.456 0.484 12,904,331 0.4712 -3.31%
2010-07-30 0 0.121 0.120 0.122 0.116 0.124 77,153,000 9,273,805 0.1202 0.476 0.472 0.480 0.456 0.488 19,619,821 0.4727 0.83%
2010-07-29 0 0.120 0.119 0.120 0.111 0.121 89,270,160 10,502,517 0.1176 0.472 0.468 0.472 0.436 0.476 22,701,185 0.4626 7.14%
2010-07-28 0 0.112 0.111 0.112 0.108 0.122 139,023,000 16,034,705 0.1153 0.440 0.436 0.440 0.425 0.480 35,353,212 0.4536 2.75%
2010-07-27 0 0.109 0.109 0.110 0.106 0.113 36,492,325 3,999,967 0.1096 0.429 0.429 0.433 0.417 0.444 9,279,910 0.4310 -3.54%
2010-07-26 0 0.113 0.113 0.114 0.113 0.121 35,205,940 4,103,489 0.1166 0.444 0.444 0.448 0.444 0.476 8,952,785 0.4583 -5.83%
2010-07-23 0 0.120 0.119 0.120 0.118 0.121 34,239,160 4,099,058 0.1197 0.472 0.468 0.472 0.464 0.476 8,706,935 0.4708 0.00%
2010-07-22 0 0.120 0.119 0.120 0.119 0.121 21,901,620 2,622,963 0.1198 0.472 0.468 0.472 0.468 0.476 5,569,529 0.4709 -0.83%
2010-07-21 0 0.121 0.120 0.121 0.115 0.121 52,220,000 6,167,760 0.1181 0.476 0.472 0.476 0.452 0.476 13,279,419 0.4645 0.00%
2010-07-20 0 0.121 0.119 0.121 0.117 0.131 60,490,800 7,402,101 0.1224 0.476 0.468 0.476 0.460 0.515 15,382,664 0.4812 -7.63%
2010-07-19 0 0.131 0.130 0.131 0.128 0.152 29,974,944 4,164,300 0.1389 0.515 0.511 0.515 0.503 0.598 7,622,556 0.5463 -14.38%
2010-07-16 0 0.153 0.150 0.152 0.150 0.161 16,490,400 2,592,160 0.1572 0.602 0.590 0.598 0.590 0.633 4,193,469 0.6181 -4.37%
2010-07-15 0 0.160 0.159 0.161 0.158 0.162 18,465,800 2,963,372 0.1605 0.629 0.625 0.633 0.621 0.637 4,695,808 0.6311 0.00%
2010-07-14 0 0.160 0.159 0.160 0.160 0.165 15,260,000 2,482,870 0.1627 0.629 0.625 0.629 0.629 0.649 3,880,581 0.6398 -1.23%
2010-07-13 0 0.162 0.162 0.163 0.160 0.164 13,815,200 2,240,440 0.1622 0.637 0.637 0.641 0.629 0.645 3,513,172 0.6377 0.00%
2010-07-12 0 0.162 0.162 0.163 0.162 0.167 12,615,000 2,078,940 0.1648 0.637 0.637 0.641 0.637 0.657 3,207,964 0.6481 -0.61%
2010-07-09 0 0.163 0.162 0.163 0.162 0.166 9,425,400 1,545,326 0.1640 0.641 0.637 0.641 0.637 0.653 2,396,856 0.6447 -1.21%
2010-07-08 0 0.165 0.163 0.165 0.163 0.166 15,795,400 2,591,996 0.1641 0.649 0.641 0.649 0.641 0.653 4,016,732 0.6453 1.85%
2010-07-07 0 0.162 0.162 0.163 0.160 0.165 17,560,040 2,849,176 0.1623 0.637 0.637 0.641 0.629 0.649 4,465,476 0.6380 -1.82%
2010-07-06 0 0.165 0.164 0.165 0.160 0.167 25,765,605 4,205,589 0.1632 0.649 0.645 0.649 0.629 0.657 6,552,131 0.6419 3.13%
2010-07-05 0 0.160 0.159 0.160 0.159 0.165 24,420,283 3,947,852 0.1617 0.629 0.625 0.629 0.625 0.649 6,210,019 0.6357 -1.23%
2010-07-02 0 0.162 0.160 0.163 0.160 0.188 34,281,360 5,899,155 0.1721 0.637 0.629 0.641 0.629 0.739 8,717,667 0.6767 -13.37%
2010-06-30 0 0.187 0.186 0.187 0.184 0.188 17,460,710 3,244,878 0.1858 0.735 0.731 0.735 0.724 0.739 4,440,216 0.7308 -0.53%
2010-06-29 0 0.188 0.187 0.188 0.186 0.196 15,985,000 3,076,830 0.1925 0.739 0.735 0.739 0.731 0.771 4,064,947 0.7569 -2.59%
2010-06-28 0 0.193 0.192 0.193 0.192 0.195 12,251,200 2,364,798 0.1930 0.759 0.755 0.759 0.755 0.767 3,115,450 0.7591 0.52%
2010-06-25 0 0.192 0.190 0.192 0.191 0.197 33,901,640 6,577,329 0.1940 0.755 0.747 0.755 0.751 0.775 8,621,105 0.7629 -0.52%
2010-06-24 0 0.193 0.193 0.194 0.193 0.195 10,520,000 2,042,155 0.1941 0.759 0.759 0.763 0.759 0.767 2,675,211 0.7634 -0.52%
2010-06-23 0 0.194 0.193 0.194 0.193 0.198 14,250,121 2,788,992 0.1957 0.763 0.759 0.763 0.759 0.779 3,623,771 0.7696 -2.02%
2010-06-22 0 0.198 0.197 0.198 0.198 0.201 12,538,800 2,503,394 0.1997 0.779 0.775 0.779 0.779 0.790 3,188,586 0.7851 -1.00%
2010-06-21 0 0.200 0.199 0.200 0.197 0.203 17,500,000 3,505,030 0.2003 0.786 0.783 0.786 0.775 0.798 4,450,208 0.7876 0.50%
2010-06-18 0 0.199 0.198 0.199 0.198 0.200 7,797,000 1,550,300 0.1988 0.783 0.779 0.783 0.779 0.786 1,982,758 0.7819 0.51%
2010-06-17 0 0.198 0.198 0.199 0.197 0.204 20,450,072 4,089,524 0.2000 0.779 0.779 0.783 0.775 0.802 5,200,404 0.7864 -1.00%
2010-06-15 0 0.200 0.199 0.201 0.197 0.203 13,076,200 2,618,023 0.2002 0.786 0.783 0.790 0.775 0.798 3,325,246 0.7873 1.52%
2010-06-14 0 0.197 0.197 0.198 0.197 0.204 13,780,400 2,772,356 0.2012 0.775 0.775 0.779 0.775 0.802 3,504,322 0.7911 -1.99%
2010-06-11 0 0.201 0.200 0.202 0.201 0.205 10,350,000 2,104,055 0.2033 0.790 0.786 0.794 0.790 0.806 2,631,980 0.7994 -0.50%
2010-06-10 0 0.202 0.201 0.202 0.201 0.207 13,920,403 2,826,787 0.2031 0.794 0.790 0.794 0.790 0.814 3,539,925 0.7985 -0.49%
2010-06-09 0 0.203 0.203 0.205 0.203 0.208 14,930,000 3,071,795 0.2057 0.798 0.798 0.806 0.798 0.818 3,796,663 0.8091 0.00%
2010-06-08 0 0.203 0.203 0.204 0.202 0.212 16,875,000 3,485,675 0.2066 0.798 0.798 0.802 0.794 0.834 4,291,272 0.8123 -0.98%
2010-06-07 0 0.205 0.204 0.205 0.194 0.205 18,686,000 3,705,285 0.1983 0.806 0.802 0.806 0.763 0.806 4,751,805 0.7798 1.99%
2010-06-04 0 0.201 0.200 0.201 0.200 0.204 14,240,000 2,870,890 0.2016 0.790 0.786 0.790 0.786 0.802 3,621,197 0.7928 -0.50%
2010-06-03 0 0.202 0.200 0.202 0.197 0.203 25,838,800 5,175,567 0.2003 0.794 0.786 0.794 0.775 0.798 6,570,744 0.7877 3.06%
2010-06-02 0 0.196 0.196 0.198 0.195 0.213 29,655,120 6,065,097 0.2045 0.771 0.771 0.779 0.767 0.838 7,541,225 0.8043 -2.97%
2010-06-01 0 0.202 0.200 0.203 0.200 0.219 52,638,040 11,064,788 0.2102 0.794 0.786 0.798 0.786 0.861 13,385,726 0.8266 -1.46%
2010-05-31 0 0.205 0.204 0.205 0.196 0.205 21,785,000 4,350,890 0.1997 0.806 0.802 0.806 0.771 0.806 5,539,873 0.7854 4.59%
2010-05-28 0 0.196 0.195 0.196 0.191 0.203 21,068,100 4,171,234 0.1980 0.771 0.767 0.771 0.751 0.798 5,357,567 0.7786 3.16%
2010-05-27 0 0.190 0.189 0.190 0.179 0.193 26,100,040 4,799,152 0.1839 0.747 0.743 0.747 0.704 0.759 6,637,177 0.7231 4.40%
2010-05-26 0 0.182 0.180 0.182 0.178 0.182 14,120,840 2,538,389 0.1798 0.716 0.708 0.716 0.700 0.716 3,590,895 0.7069 2.25%
2010-05-25 0 0.178 0.178 0.182 0.178 0.191 16,460,000 3,082,820 0.1873 0.700 0.700 0.716 0.700 0.751 4,185,738 0.7365 -6.81%
2010-05-24 0 0.191 0.188 0.191 0.188 0.195 25,372,080 4,840,469 0.1908 0.751 0.739 0.751 0.739 0.767 6,452,058 0.7502 -2.05%
2010-05-20 0 0.195 0.195 0.197 0.188 0.222 30,494,000 6,279,625 0.2059 0.767 0.767 0.775 0.739 0.873 7,754,550 0.8098 -12.16%
2010-05-19 0 0.222 0.220 0.222 0.220 0.240 21,386,000 4,891,953 0.2287 0.873 0.865 0.873 0.865 0.944 5,438,408 0.8995 -7.50%
2010-05-18 0 0.240 0.239 0.240 0.236 0.240 14,525,640 3,452,757 0.2377 0.944 0.940 0.944 0.928 0.944 3,693,835 0.9347 1.27%
2010-05-17 0 0.237 0.237 0.238 0.237 0.255 26,845,000 6,492,670 0.2419 0.932 0.932 0.936 0.932 1.003 6,826,618 0.9511 -7.06%
2010-05-14 0 0.255 0.250 0.255 0.247 0.255 15,449,000 3,863,116 0.2501 1.003 0.983 1.003 0.971 1.003 3,928,643 0.9833 2.41%
2010-05-13 0 0.249 0.247 0.250 0.237 0.255 37,025,058 9,036,834 0.2441 0.979 0.971 0.983 0.932 1.003 9,415,383 0.9598 4.18%
2010-05-12 0 0.239 0.239 0.240 0.237 0.255 25,833,100 6,340,604 0.2454 0.940 0.940 0.944 0.932 1.003 6,569,295 0.9652 -2.45%
2010-05-11 0 0.245 0.244 0.245 0.238 0.255 23,695,720 5,813,177 0.2453 0.963 0.960 0.963 0.936 1.003 6,025,764 0.9647 2.94%
2010-05-10 0 0.238 0.238 0.239 0.231 0.241 22,490,525 5,329,917 0.2370 0.936 0.936 0.940 0.908 0.948 5,719,286 0.9319 3.03%
2010-05-07 0 0.231 0.230 0.233 0.224 0.246 31,440,000 7,302,240 0.2323 0.908 0.904 0.916 0.881 0.967 7,995,116 0.9133 -7.23%
2010-05-06 0 0.249 0.248 0.249 0.247 0.270 62,466,200 16,622,489 0.2661 0.979 0.975 0.979 0.971 1.062 15,885,003 1.0464 -6.04%
2010-05-05 0 0.265 0.260 0.265 0.255 0.275 17,065,000 4,467,750 0.2618 1.042 1.022 1.042 1.003 1.081 4,339,588 1.0295 -3.64%
2010-05-04 0 0.275 0.270 0.275 0.270 0.285 17,890,000 4,940,625 0.2762 1.081 1.062 1.081 1.062 1.121 4,549,384 1.0860 0.00%
2010-05-03 0 0.275 0.270 0.275 0.270 0.285 24,303,201 6,718,333 0.2764 1.081 1.062 1.081 1.062 1.121 6,180,245 1.0871 -3.51%
2010-04-30 0 0.285 0.280 0.285 0.280 0.295 16,210,000 4,646,750 0.2867 1.121 1.101 1.121 1.101 1.160 4,122,164 1.1273 0.00%
2010-04-29 0 0.285 0.285 0.290 0.285 0.295 14,510,000 4,212,600 0.2903 1.121 1.121 1.140 1.121 1.160 3,689,858 1.1417 -1.72%
2010-04-28 0 0.290 0.285 0.290 0.280 0.290 16,089,180 4,588,189 0.2852 1.140 1.121 1.140 1.101 1.140 4,091,439 1.1214 0.00%
2010-04-27 0 0.290 0.290 0.295 0.280 0.305 35,761,200 10,467,136 0.2927 1.140 1.140 1.160 1.101 1.199 9,093,986 1.1510 -3.33%
2010-04-26 0 0.300 0.300 0.305 0.295 0.320 35,357,000 10,789,960 0.3052 1.180 1.180 1.199 1.160 1.258 8,991,199 1.2001 -3.23%
2010-04-23 0 0.310 0.305 0.310 0.300 0.315 29,429,480 9,084,552 0.3087 1.219 1.199 1.219 1.180 1.239 7,483,845 1.2139 3.33%
2010-04-22 0 0.300 0.300 0.305 0.285 0.305 111,756,300 33,328,406 0.2982 1.180 1.180 1.199 1.121 1.199 28,419,356 1.1727 5.26%
2010-04-21 0 0.285 0.285 0.290 0.285 0.310 47,204,054 14,008,995 0.2968 1.121 1.121 1.140 1.121 1.219 12,003,877 1.1670 -5.00%
2010-04-20 0 0.300 0.300 0.305 0.290 0.305 35,666,280 10,636,521 0.2982 1.180 1.180 1.199 1.140 1.199 9,069,849 1.1727 3.45%
2010-04-19 0 0.290 0.290 0.295 0.275 0.305 44,975,800 13,055,945 0.2903 1.140 1.140 1.160 1.081 1.199 11,437,237 1.1415 1.75%
2010-04-16 0 0.285 0.280 0.285 0.280 0.300 25,105,000 7,201,775 0.2869 1.121 1.101 1.121 1.101 1.180 6,384,141 1.1281 -5.00%
2010-04-15 0 0.300 0.295 0.300 0.290 0.315 37,392,800 11,309,110 0.3024 1.180 1.160 1.180 1.140 1.239 9,508,898 1.1893 -4.76%
2010-04-14 0 0.315 0.315 0.320 0.305 0.325 56,525,360 17,767,124 0.3143 1.239 1.239 1.258 1.199 1.278 14,374,262 1.2360 -1.56%
2010-04-13 0 0.320 0.315 0.320 0.290 0.330 130,334,280 40,502,394 0.3108 1.258 1.239 1.258 1.140 1.298 33,143,692 1.2220 10.34%
2010-04-12 0 0.290 0.285 0.290 0.280 0.305 36,422,360 10,460,004 0.2872 1.140 1.121 1.140 1.101 1.199 9,262,118 1.1293 0.00%
2010-04-09 0 0.290 0.290 0.295 0.255 0.310 67,551,601 19,008,433 0.2814 1.140 1.140 1.160 1.003 1.219 17,178,208 1.1065 -9.38%
2010-04-08 1 0.320 0.315 0.320 0.260 0.335 91,630,600 28,264,354 0.3085 1.258 1.239 1.258 1.022 1.317 23,301,439 1.2130 23.08%
2010-04-07 0 0.260 0.255 0.260 0.250 0.265 24,050,320 6,149,127 0.2557 1.022 1.003 1.022 0.983 1.042 6,115,938 1.0054 4.00%
2010-04-01 0 0.250 0.250 0.255 0.249 0.255 19,765,085 4,981,665 0.2520 0.983 0.983 1.003 0.979 1.003 5,026,213 0.9911 0.00%
2010-03-31 0 0.250 0.250 0.255 0.249 0.255 15,508,000 3,899,010 0.2514 0.983 0.983 1.003 0.979 1.003 3,943,647 0.9887 0.00%
2010-03-30 0 0.250 0.250 0.255 0.249 0.260 23,836,960 6,020,119 0.2526 0.983 0.983 1.003 0.979 1.022 6,061,681 0.9931 0.00%
2010-03-29 0 0.250 0.250 0.255 0.246 0.255 20,121,040 5,023,376 0.2497 0.983 0.983 1.003 0.967 1.003 5,116,732 0.9818 -1.96%
2010-03-26 0 0.255 0.250 0.255 0.249 0.260 30,995,440 7,796,091 0.2515 1.003 0.983 1.003 0.979 1.022 7,882,065 0.9891 -1.92%
2010-03-25 0 0.260 0.260 0.265 0.238 0.265 40,329,200 9,974,955 0.2473 1.022 1.022 1.042 0.936 1.042 10,255,618 0.9726 4.42%
2010-03-24 0 0.249 0.249 0.250 0.248 0.260 28,135,000 7,067,170 0.2512 0.979 0.979 0.983 0.975 1.022 7,154,662 0.9878 0.00%
2010-03-23 0 0.249 0.247 0.249 0.245 0.260 33,447,180 8,389,451 0.2508 0.979 0.971 0.979 0.963 1.022 8,505,537 0.9864 1.63%
2010-03-22 0 0.245 0.244 0.245 0.241 0.249 26,716,600 6,527,733 0.2443 0.963 0.960 0.963 0.948 0.979 6,793,967 0.9608 -0.81%
2010-03-19 0 0.247 0.248 0.249 0.240 0.255 36,810,000 9,077,530 0.2466 0.971 0.975 0.979 0.944 1.003 9,360,694 0.9697 2.07%
2010-03-18 0 0.242 0.241 0.242 0.237 0.247 51,755,003 12,535,521 0.2422 0.952 0.948 0.952 0.932 0.971 13,161,172 0.9525 1.68%
2010-03-17 0 0.238 0.237 0.238 0.232 0.240 39,690,240 9,372,785 0.2361 0.936 0.932 0.936 0.912 0.944 10,093,132 0.9286 2.15%
2010-03-16 0 0.233 0.232 0.233 0.224 0.233 22,760,000 5,189,295 0.2280 0.916 0.912 0.916 0.881 0.916 5,787,813 0.8966 4.02%
2010-03-15 0 0.224 0.223 0.225 0.223 0.228 23,043,000 5,181,868 0.2249 0.881 0.877 0.885 0.877 0.897 5,859,779 0.8843 -1.75%
2010-03-12 0 0.228 0.227 0.228 0.227 0.238 36,145,000 8,365,115 0.2314 0.897 0.893 0.897 0.893 0.936 9,191,586 0.9101 -4.20%
2010-03-11 0 0.238 0.236 0.238 0.236 0.246 43,726,360 10,597,515 0.2424 0.936 0.928 0.936 0.928 0.967 11,119,507 0.9531 -1.65%
2010-03-10 0 0.242 0.242 0.243 0.241 0.265 52,773,360 13,347,724 0.2529 0.952 0.952 0.956 0.948 1.042 13,420,138 0.9946 -6.92%
2010-03-09 0 0.260 0.255 0.260 0.248 0.265 54,732,070 14,119,167 0.2580 1.022 1.003 1.022 0.975 1.042 13,918,233 1.0144 4.42%
2010-03-08 0 0.249 0.248 0.250 0.239 0.255 63,850,800 15,741,292 0.2465 0.979 0.975 0.983 0.940 1.003 16,237,104 0.9695 4.18%
2010-03-05 0 0.239 0.239 0.240 0.225 0.240 73,446,626 17,056,187 0.2322 0.940 0.940 0.944 0.885 0.944 18,677,299 0.9132 3.02%
2010-03-04 0 0.232 0.232 0.233 0.231 0.242 59,219,320 14,163,908 0.2392 0.912 0.912 0.916 0.908 0.952 15,059,330 0.9405 -1.28%
2010-03-03 0 0.235 0.236 0.237 0.224 0.236 40,410,000 9,337,130 0.2311 0.924 0.928 0.932 0.881 0.928 10,276,165 0.9086 4.44%
2010-03-02 0 0.225 0.224 0.226 0.223 0.229 34,475,880 7,772,652 0.2255 0.885 0.881 0.889 0.877 0.901 8,767,133 0.8866 0.45%
2010-03-01 0 0.224 0.222 0.224 0.211 0.229 148,166,400 32,743,226 0.2210 0.881 0.873 0.881 0.830 0.901 37,678,356 0.8690 6.16%
2010-02-26 0 0.211 0.211 0.213 0.209 0.214 33,694,000 7,135,690 0.2118 0.830 0.830 0.838 0.822 0.842 8,568,303 0.8328 -0.47%
2010-02-25 0 0.212 0.212 0.214 0.210 0.218 34,414,000 7,388,683 0.2147 0.834 0.834 0.842 0.826 0.857 8,751,397 0.8443 -0.47%
2010-02-24 0 0.213 0.212 0.213 0.212 0.223 34,110,400 7,456,837 0.2186 0.838 0.834 0.838 0.834 0.877 8,674,192 0.8597 -4.91%
2010-02-23 0 0.224 0.223 0.224 0.223 0.233 24,077,120 5,507,366 0.2287 0.881 0.877 0.881 0.877 0.916 6,122,753 0.8995 -2.61%
2010-02-22 0 0.230 0.230 0.231 0.230 0.240 24,380,000 5,744,130 0.2356 0.904 0.904 0.908 0.904 0.944 6,199,775 0.9265 -3.36%
2010-02-19 0 0.238 0.238 0.239 0.234 0.248 21,497,500 5,202,039 0.2420 0.936 0.936 0.940 0.920 0.975 5,466,762 0.9516 -4.03%
2010-02-18 0 0.248 0.248 0.250 0.248 0.260 24,300,000 6,093,210 0.2507 0.975 0.975 0.983 0.975 1.022 6,179,431 0.9860 -2.75%
2010-02-17 0 0.255 0.255 0.260 0.250 0.270 36,110,240 9,278,808 0.2570 1.003 1.003 1.022 0.983 1.062 9,182,747 1.0105 2.41%
2010-02-12 0 0.249 0.248 0.249 0.245 0.249 26,514,040 6,554,050 0.2472 0.979 0.975 0.979 0.963 0.979 6,742,456 0.9721 1.22%
2010-02-11 0 0.246 0.245 0.247 0.244 0.246 25,730,000 6,308,085 0.2452 0.967 0.963 0.971 0.960 0.967 6,543,077 0.9641 0.00%
2010-02-10 0 0.246 0.245 0.247 0.245 0.248 22,411,840 5,527,785 0.2466 0.967 0.963 0.971 0.963 0.975 5,699,277 0.9699 0.00%
2010-02-09 0 0.246 0.246 0.247 0.245 0.250 19,246,800 4,752,014 0.2469 0.967 0.967 0.971 0.963 0.983 4,894,415 0.9709 -1.20%
2010-02-08 0 0.249 0.248 0.250 0.248 0.255 30,616,960 7,649,435 0.2498 0.979 0.975 0.983 0.975 1.003 7,785,819 0.9825 0.00%
2010-02-05 0 0.249 0.249 0.250 0.248 0.255 19,617,100 4,916,944 0.2506 0.979 0.979 0.983 0.975 1.003 4,988,581 0.9856 -6.04%
2010-02-04 0 0.265 0.255 0.265 0.260 0.265 16,090,000 4,204,625 0.2613 1.042 1.003 1.042 1.022 1.042 4,091,648 1.0276 0.00%
2010-02-03 0 0.265 0.260 0.265 0.260 0.270 19,670,000 5,173,675 0.2630 1.042 1.022 1.042 1.022 1.062 5,002,033 1.0343 1.92%
2010-02-02 0 0.260 0.260 0.265 0.260 0.270 20,499,000 5,409,145 0.2639 1.022 1.022 1.042 1.022 1.062 5,212,846 1.0377 0.00%
2010-02-01 0 0.260 0.255 0.260 0.249 0.265 19,780,000 5,027,945 0.2542 1.022 1.003 1.022 0.979 1.042 5,030,006 0.9996 -1.89%
2010-01-29 0 0.265 0.265 0.270 0.260 0.280 17,185,080 4,620,544 0.2689 1.042 1.042 1.062 1.022 1.101 4,370,124 1.0573 -7.02%
2010-01-28 0 0.285 0.280 0.285 0.280 0.290 23,715,300 6,724,503 0.2836 1.121 1.101 1.121 1.101 1.140 6,030,743 1.1150 1.79%
2010-01-27 0 0.280 0.280 0.285 0.275 0.290 29,634,600 8,381,527 0.2828 1.101 1.101 1.121 1.081 1.140 7,536,007 1.1122 0.00%
2010-01-26 0 0.280 0.280 0.285 0.280 0.310 26,334,000 7,583,340 0.2880 1.101 1.101 1.121 1.101 1.219 6,696,672 1.1324 -8.20%
2010-01-25 0 0.305 0.300 0.310 0.300 0.325 27,365,000 8,557,600 0.3127 1.199 1.180 1.219 1.180 1.278 6,958,853 1.2297 -6.15%
2010-01-22 0 0.325 0.325 0.330 0.305 0.335 18,747,000 5,957,935 0.3178 1.278 1.278 1.298 1.199 1.317 4,767,317 1.2497 -4.41%
2010-01-21 0 0.340 0.335 0.340 0.335 0.350 19,490,000 6,672,025 0.3423 1.337 1.317 1.337 1.317 1.376 4,956,260 1.3462 -2.86%
2010-01-20 0 0.350 0.335 0.350 0.335 0.365 56,720,001 19,703,125 0.3474 1.376 1.317 1.376 1.317 1.435 14,423,759 1.3660 -2.78%
2010-01-19 0 0.360 0.355 0.360 0.345 0.375 56,340,000 20,294,600 0.3602 1.416 1.396 1.416 1.357 1.475 14,327,125 1.4165 2.86%
2010-01-18 0 0.350 0.345 0.350 0.335 0.365 56,478,540 19,564,340 0.3464 1.376 1.357 1.376 1.317 1.435 14,362,356 1.3622 2.94%
2010-01-15 0 0.340 0.340 0.345 0.320 0.345 48,086,800 16,103,891 0.3349 1.337 1.337 1.357 1.258 1.357 12,228,357 1.3169 4.62%
2010-01-14 0 0.325 0.320 0.325 0.320 0.325 22,697,280 7,290,484 0.3212 1.278 1.258 1.278 1.258 1.278 5,771,863 1.2631 1.56%
2010-01-13 0 0.320 0.315 0.320 0.315 0.330 16,953,000 5,469,500 0.3226 1.258 1.239 1.258 1.239 1.298 4,311,107 1.2687 -3.03%
2010-01-12 0 0.330 0.325 0.330 0.320 0.335 30,815,400 10,059,820 0.3265 1.298 1.278 1.298 1.258 1.317 7,836,282 1.2837 -1.49%
2010-01-11 0 0.335 0.330 0.335 0.330 0.340 18,155,883 6,082,328 0.3350 1.317 1.298 1.317 1.298 1.337 4,616,997 1.3174 -1.47%
2010-01-08 0 0.340 0.335 0.340 0.335 0.350 21,586,200 7,424,600 0.3440 1.337 1.317 1.337 1.317 1.376 5,489,318 1.3526 -2.86%
2010-01-07 0 0.350 0.345 0.350 0.345 0.360 24,600,160 8,628,128 0.3507 1.376 1.357 1.376 1.357 1.416 6,255,761 1.3792 0.00%
2010-01-06 0 0.350 0.350 0.355 0.345 0.355 20,989,040 7,304,488 0.3480 1.376 1.376 1.396 1.357 1.396 5,337,462 1.3685 0.00%
2010-01-05 0 0.350 0.345 0.355 0.345 0.365 16,397,560 5,805,885 0.3541 1.376 1.357 1.396 1.357 1.435 4,169,860 1.3923 -1.41%
2010-01-04 0 0.355 0.350 0.355 0.340 0.360 29,126,120 10,109,545 0.3471 1.396 1.376 1.396 1.337 1.416 7,406,702 1.3649 2.90%
2009-12-31 0 0.345 0.345 0.350 0.330 0.350 9,075,000 3,080,250 0.3394 1.357 1.357 1.376 1.298 1.376 2,307,751 1.3347 2.99%
2009-12-30 0 0.335 0.335 0.340 0.325 0.335 16,468,600 5,438,498 0.3302 1.317 1.317 1.337 1.278 1.317 4,187,925 1.2986 -1.47%
2009-12-29 0 0.340 0.335 0.340 0.335 0.350 15,425,800 5,248,352 0.3402 1.337 1.317 1.337 1.317 1.376 3,922,744 1.3379 -2.86%
2009-12-28 0 0.350 0.345 0.350 0.345 0.355 10,810,600 3,783,365 0.3500 1.376 1.357 1.376 1.357 1.396 2,749,109 1.3762 0.00%
2009-12-24 0 0.350 0.350 0.355 0.345 0.355 8,090,020 2,845,607 0.3517 1.376 1.376 1.396 1.357 1.396 2,057,272 1.3832 0.00%
2009-12-23 0 0.350 0.345 0.355 0.340 0.350 8,810,160 3,047,252 0.3459 1.376 1.357 1.396 1.337 1.376 2,240,402 1.3601 1.45%
2009-12-22 0 0.345 0.345 0.350 0.345 0.360 17,523,623 6,149,705 0.3509 1.357 1.357 1.376 1.357 1.416 4,456,215 1.3800 0.00%
2009-12-21 0 0.345 0.345 0.350 0.345 0.370 19,605,000 7,020,275 0.3581 1.357 1.357 1.376 1.357 1.455 4,985,504 1.4081 -2.82%
2009-12-18 0 0.355 0.350 0.360 0.345 0.375 16,708,200 5,952,870 0.3563 1.396 1.376 1.416 1.357 1.475 4,248,855 1.4011 -5.33%
2009-12-17 0 0.375 0.370 0.375 0.370 0.390 16,230,978 6,191,916 0.3815 1.475 1.455 1.475 1.455 1.534 4,127,498 1.5002 -3.85%
2009-12-16 0 0.390 0.385 0.390 0.380 0.390 23,748,000 9,117,900 0.3839 1.534 1.514 1.534 1.494 1.534 6,039,059 1.5098 2.63%
2009-12-15 0 0.380 0.380 0.385 0.380 0.395 23,372,000 9,014,270 0.3857 1.494 1.494 1.514 1.494 1.553 5,943,443 1.5167 -2.56%
2009-12-14 0 0.390 0.390 0.395 0.385 0.410 19,682,700 7,732,599 0.3929 1.534 1.534 1.553 1.514 1.612 5,005,263 1.5449 -4.88%
2009-12-11 0 0.410 0.405 0.410 0.405 0.415 16,667,400 6,827,086 0.4096 1.612 1.593 1.612 1.593 1.632 4,238,479 1.6107 1.23%
2009-12-10 0 0.405 0.400 0.410 0.400 0.425 23,275,000 9,554,825 0.4105 1.593 1.573 1.612 1.573 1.671 5,918,776 1.6143 -3.57%
2009-12-09 0 0.420 0.415 0.420 0.410 0.430 27,094,000 11,340,475 0.4186 1.652 1.632 1.652 1.612 1.691 6,889,939 1.6459 -3.45%
2009-12-08 0 0.435 0.415 0.435 0.420 0.470 100,122,000 44,910,870 0.4486 1.711 1.632 1.711 1.652 1.848 25,460,782 1.7639 2.35%
2009-12-07 0 0.425 0.420 0.430 0.420 0.435 14,470,640 6,170,231 0.4264 1.671 1.652 1.691 1.652 1.711 3,679,849 1.6768 -1.16%
2009-12-04 0 0.430 0.430 0.435 0.425 0.440 15,108,220 6,510,540 0.4309 1.691 1.691 1.711 1.671 1.730 3,841,984 1.6946 -4.44%
2009-12-03 0 0.450 0.430 0.450 0.420 0.465 84,412,800 37,727,679 0.4469 1.770 1.691 1.770 1.652 1.829 21,465,970 1.7576 0.00%
2009-12-02 0 0.450 0.425 0.455 0.425 0.485 200,336,000 92,119,680 0.4598 1.770 1.671 1.789 1.671 1.907 50,944,959 1.8082 0.00%
2009-12-01 0 0.450 0.450 0.455 0.420 0.480 184,898,120 85,646,255 0.4632 1.770 1.770 1.789 1.652 1.888 47,019,144 1.8215 4.65%
2009-11-30 0 0.430 0.430 0.435 0.410 0.450 19,701,120 8,425,929 0.4277 1.691 1.691 1.711 1.612 1.770 5,009,947 1.6818 4.88%
2009-11-27 0 0.410 0.405 0.410 0.400 0.440 20,451,120 8,640,823 0.4225 1.612 1.593 1.612 1.573 1.730 5,200,670 1.6615 -7.87%
2009-11-26 0 0.445 0.440 0.445 0.435 0.445 12,837,120 5,644,765 0.4397 1.750 1.730 1.750 1.711 1.750 3,264,449 1.7292 2.30%
2009-11-25 0 0.435 0.435 0.445 0.430 0.445 11,466,800 5,015,172 0.4374 1.711 1.711 1.750 1.691 1.750 2,915,979 1.7199 0.00%
2009-11-24 0 0.435 0.430 0.435 0.430 0.455 16,591,206 7,327,348 0.4416 1.711 1.691 1.711 1.691 1.789 4,219,103 1.7367 -4.40%
2009-11-23 0 0.455 0.455 0.460 0.445 0.485 32,582,000 14,912,472 0.4577 1.789 1.789 1.809 1.750 1.907 8,285,524 1.7998 -6.19%
2009-11-20 0 0.485 0.465 0.485 0.425 0.510 138,835,682 66,357,673 0.4780 1.907 1.829 1.907 1.671 2.006 35,305,577 1.8795 15.48%
2009-11-19 0 0.420 0.415 0.425 0.415 0.440 17,585,720 7,483,417 0.4255 1.652 1.632 1.671 1.632 1.730 4,472,006 1.6734 -3.45%
2009-11-18 0 0.435 0.430 0.435 0.425 0.470 25,691,700 11,479,518 0.4468 1.711 1.691 1.711 1.671 1.848 6,533,337 1.7571 -6.45%
2009-11-17 0 0.465 0.465 0.470 0.465 0.495 21,716,700 10,339,692 0.4761 1.829 1.829 1.848 1.829 1.947 5,522,504 1.8723 -3.12%
2009-11-16 0 0.480 0.480 0.485 0.455 0.510 45,182,680 21,850,337 0.4836 1.888 1.888 1.907 1.789 2.006 11,489,846 1.9017 4.35%
2009-11-13 0 0.460 0.455 0.460 0.460 0.470 10,389,560 4,803,529 0.4623 1.809 1.789 1.809 1.809 1.848 2,642,040 1.8181 0.00%
2009-11-12 0 0.460 0.460 0.465 0.455 0.470 6,769,002 3,129,667 0.4624 1.809 1.809 1.829 1.789 1.848 1,721,341 1.8182 -1.08%
2009-11-11 0 0.465 0.460 0.470 0.455 0.470 9,702,400 4,459,981 0.4597 1.829 1.809 1.848 1.789 1.848 2,467,297 1.8076 1.09%
2009-11-10 0 0.460 0.455 0.460 0.460 0.470 7,397,677 3,432,097 0.4639 1.809 1.789 1.809 1.809 1.848 1,881,211 1.8244 0.00%
2009-11-09 0 0.460 0.460 0.465 0.460 0.470 6,790,520 3,151,311 0.4641 1.809 1.809 1.829 1.809 1.848 1,726,813 1.8249 0.00%
2009-11-06 0 0.460 0.455 0.460 0.455 0.470 9,810,060 4,547,651 0.4636 1.809 1.789 1.809 1.789 1.848 2,494,674 1.8229 0.00%
2009-11-05 0 0.460 0.455 0.460 0.450 0.465 10,322,000 4,732,010 0.4584 1.809 1.789 1.809 1.770 1.829 2,624,860 1.8028 0.00%
2009-11-04 0 0.460 0.455 0.460 0.455 0.475 11,220,059 5,212,925 0.4646 1.809 1.789 1.809 1.789 1.868 2,853,234 1.8270 1.10%
2009-11-03 0 0.455 0.455 0.460 0.440 0.465 16,598,920 7,466,941 0.4498 1.789 1.789 1.809 1.730 1.829 4,221,065 1.7690 2.25%
2009-11-02 0 0.445 0.440 0.445 0.445 0.460 5,633,600 2,527,144 0.4486 1.750 1.730 1.750 1.750 1.809 1,432,611 1.7640 -1.11%
2009-10-30 0 0.450 0.445 0.450 0.445 0.465 5,900,361 2,666,459 0.4519 1.770 1.750 1.770 1.750 1.829 1,500,448 1.7771 0.00%
2009-10-29 0 0.450 0.440 0.450 0.440 0.460 7,005,180 3,158,702 0.4509 1.770 1.730 1.770 1.730 1.809 1,781,400 1.7732 -2.17%
2009-10-28 0 0.460 0.455 0.460 0.445 0.470 12,535,400 5,722,726 0.4565 1.809 1.789 1.809 1.750 1.848 3,187,722 1.7952 4.55%
2009-10-27 0 0.440 0.440 0.450 0.440 0.455 7,436,900 3,315,509 0.4458 1.730 1.730 1.770 1.730 1.789 1,891,186 1.7531 -3.30%
2009-10-23 0 0.455 0.450 0.455 0.455 0.470 10,780,400 4,969,926 0.4610 1.789 1.770 1.789 1.789 1.848 2,741,430 1.8129 -1.09%
2009-10-22 0 0.460 0.460 0.465 0.450 0.465 8,110,000 3,689,550 0.4549 1.809 1.809 1.829 1.770 1.829 2,062,353 1.7890 -1.08%
2009-10-21 0 0.465 0.460 0.470 0.455 0.470 7,750,320 3,577,377 0.4616 1.829 1.809 1.848 1.789 1.848 1,970,888 1.8151 -1.06%
2009-10-20 0 0.470 0.470 0.475 0.460 0.480 13,105,680 6,180,027 0.4716 1.848 1.848 1.868 1.809 1.888 3,332,743 1.8543 -1.05%
2009-10-19 0 0.475 0.470 0.475 0.465 0.485 9,090,140 4,323,713 0.4756 1.868 1.848 1.868 1.829 1.907 2,311,601 1.8704 0.00%
2009-10-16 0 0.475 0.470 0.480 0.470 0.485 12,253,860 5,847,919 0.4772 1.868 1.848 1.888 1.848 1.907 3,116,127 1.8767 1.06%
2009-10-15 0 0.470 0.465 0.470 0.440 0.475 19,008,100 8,728,427 0.4592 1.848 1.829 1.848 1.730 1.868 4,833,714 1.8057 6.82%
2009-10-14 0 0.440 0.440 0.445 0.435 0.445 7,648,380 3,367,545 0.4403 1.730 1.730 1.750 1.711 1.750 1,944,964 1.7314 1.15%
2009-10-13 0 0.435 0.430 0.440 0.430 0.455 7,832,725 3,478,833 0.4441 1.711 1.691 1.730 1.691 1.789 1,991,843 1.7465 -2.25%
2009-10-12 0 0.445 0.440 0.445 0.440 0.455 10,120,720 4,529,352 0.4475 1.750 1.730 1.750 1.730 1.789 2,573,675 1.7599 1.14%
2009-10-09 0 0.440 0.440 0.445 0.440 0.455 9,607,040 4,276,062 0.4451 1.730 1.730 1.750 1.730 1.789 2,443,047 1.7503 -1.12%
2009-10-08 0 0.445 0.445 0.450 0.440 0.460 8,527,900 3,847,576 0.4512 1.750 1.750 1.770 1.730 1.809 2,168,624 1.7742 -1.11%
2009-10-07 0 0.450 0.445 0.450 0.445 0.460 6,160,000 2,787,625 0.4525 1.770 1.750 1.770 1.750 1.809 1,566,473 1.7796 0.00%
2009-10-06 0 0.450 0.445 0.455 0.445 0.465 12,696,200 5,790,791 0.4561 1.770 1.750 1.789 1.750 1.829 3,228,613 1.7936 -1.10%
2009-10-05 0 0.455 0.455 0.460 0.440 0.475 13,250,808 6,026,706 0.4548 1.789 1.789 1.809 1.730 1.868 3,369,648 1.7885 -3.19%
2009-10-02 0 0.470 0.465 0.470 0.465 0.520 19,977,400 9,660,643 0.4836 1.848 1.829 1.848 1.829 2.045 5,080,204 1.9016 -14.55%
2009-09-30 0 0.550 0.550 0.560 0.500 0.660 65,930,440 39,681,438 0.6019 2.163 2.163 2.202 1.966 2.595 16,765,951 2.3668 10.00%
2009-09-29 1 0.500 0.495 0.510 0.485 0.510 4,730,080 2,355,238 0.4979 1.966 1.947 2.006 1.907 2.006 1,202,848 1.9581 4.17%
2009-09-28 0 0.480 0.475 0.485 0.470 0.500 15,241,600 7,407,440 0.4860 1.888 1.868 1.907 1.848 1.966 3,875,902 1.9112 -5.88%
2009-09-25 0 0.510 0.500 0.510 0.485 0.550 22,540,400 11,404,288 0.5059 2.006 1.966 2.006 1.907 2.163 5,731,969 1.9896 -5.56%
2009-09-24 0 0.540 0.530 0.550 0.495 0.590 16,367,500 8,854,400 0.5410 2.123 2.084 2.163 1.947 2.320 4,162,216 2.1273 -3.57%
2009-09-23 0 0.560 0.560 0.570 0.540 0.690 32,154,000 19,741,400 0.6140 2.202 2.202 2.241 2.123 2.713 8,176,684 2.4144 -5.08%
2009-09-22 0 0.590 0.590 0.600 0.580 0.960 88,023,880 73,347,274 0.8333 2.320 2.320 2.359 2.281 3.775 22,384,259 3.2767 -30.59%
2009-09-21 0 0.850 0.840 0.860 0.730 0.910 32,205,601 26,683,205 0.8285 3.343 3.303 3.382 2.871 3.578 8,189,806 3.2581 14.86%
2009-09-18 0 0.740 0.730 0.740 0.740 0.800 7,780,720 5,943,672 0.7639 2.910 2.871 2.910 2.910 3.146 1,978,618 3.0040 -7.50%
2009-09-17 0 0.800 0.790 0.800 0.740 0.800 8,265,880 6,410,917 0.7756 3.146 3.107 3.146 2.910 3.146 2,101,993 3.0499 8.11%
2009-09-16 0 0.740 0.740 0.750 0.710 0.750 7,705,060 5,605,689 0.7275 2.910 2.910 2.949 2.792 2.949 1,959,378 2.8610 4.23%
2009-09-15 0 0.710 0.700 0.710 0.700 0.730 2,330,800 1,671,736 0.7172 2.792 2.753 2.792 2.753 2.871 592,717 2.8205 0.00%
2009-09-14 0 0.710 0.700 0.710 0.710 0.740 8,550,120 6,157,033 0.7201 2.792 2.753 2.792 2.792 2.910 2,174,275 2.8318 -4.05%
2009-09-11 0 0.740 0.740 0.750 0.720 0.750 6,839,476 5,056,230 0.7393 2.910 2.910 2.949 2.831 2.949 1,739,262 2.9071 0.00%
2009-09-10 0 0.740 0.740 0.750 0.720 0.740 6,441,200 4,717,984 0.7325 2.910 2.910 2.949 2.831 2.910 1,637,982 2.8804 2.78%
2009-09-09 0 0.720 0.710 0.720 0.700 0.740 10,444,080 7,464,367 0.7147 2.831 2.792 2.831 2.753 2.910 2,655,904 2.8105 -1.37%
2009-09-08 1 - - - - - 0 0 - 2.871 - - - - 0 - 0.00%
2009-09-07 0 0.730 0.720 0.730 0.730 0.800 15,053,800 11,319,640 0.7519 2.871 2.831 2.871 2.871 3.146 3,828,145 2.9570 -5.19%
2009-09-04 0 0.770 0.770 0.780 0.730 0.770 5,474,320 4,126,482 0.7538 3.028 3.028 3.067 2.871 3.028 1,392,106 2.9642 1.32%
2009-09-03 0 0.760 0.750 0.760 0.750 0.770 8,575,548 6,528,093 0.7612 2.989 2.949 2.989 2.949 3.028 2,180,741 2.9935 -2.56%
2009-09-02 0 0.780 0.770 0.780 0.750 0.810 6,977,700 5,425,690 0.7776 3.067 3.028 3.067 2.949 3.185 1,774,412 3.0577 -4.88%
2009-09-01 0 0.820 0.810 0.820 0.820 0.920 11,126,360 9,611,638 0.8639 3.225 3.185 3.225 3.225 3.618 2,829,406 3.3971 -10.87%
2009-08-31 0 0.920 0.910 0.920 0.900 0.920 4,894,000 4,445,690 0.9084 3.618 3.578 3.618 3.539 3.618 1,244,532 3.5722 0.00%
2009-08-28 0 0.920 0.910 0.920 0.920 0.970 5,365,000 5,018,250 0.9354 3.618 3.578 3.618 3.618 3.814 1,364,306 3.6782 -4.17%
2009-08-27 0 0.960 0.950 0.970 0.950 1.010 6,172,000 5,998,610 0.9719 3.775 3.736 3.814 3.736 3.972 1,569,525 3.8219 -4.95%
2009-08-26 0 1.010 1.000 1.020 0.990 1.020 3,619,400 3,637,394 1.0050 3.972 3.932 4.011 3.893 4.011 920,405 3.9520 0.00%
2009-08-25 0 1.010 1.000 1.010 0.990 1.030 4,503,920 4,519,113 1.0034 3.972 3.932 3.972 3.893 4.050 1,145,336 3.9457 -2.88%
2009-08-24 0 1.040 1.030 1.040 1.010 1.050 5,176,808 5,335,304 1.0306 4.090 4.050 4.090 3.972 4.129 1,316,450 4.0528 2.97%
2009-08-21 0 1.010 1.000 1.020 0.970 1.020 7,305,000 7,220,850 0.9885 3.972 3.932 4.011 3.814 4.011 1,857,644 3.8871 4.12%
2009-08-20 0 0.970 0.960 0.970 0.950 0.980 4,525,000 4,360,500 0.9636 3.814 3.775 3.814 3.736 3.854 1,150,697 3.7894 3.19%
2009-08-19 0 0.940 0.930 0.940 0.930 0.960 4,030,800 3,833,886 0.9511 3.696 3.657 3.696 3.657 3.775 1,025,023 3.7403 -2.08%
2009-08-18 0 0.960 0.940 0.960 0.920 0.990 5,877,400 5,616,284 0.9556 3.775 3.696 3.775 3.618 3.893 1,494,609 3.7577 -3.03%
2009-08-17 0 0.990 0.980 1.000 0.980 1.050 5,179,400 5,244,510 1.0126 3.893 3.854 3.932 3.854 4.129 1,317,109 3.9818 -7.48%
2009-08-14 0 1.070 1.060 1.080 1.050 1.100 8,620,640 9,269,559 1.0753 4.208 4.168 4.247 4.129 4.326 2,192,208 4.2284 -1.83%
2009-08-13 0 1.090 1.080 1.090 1.080 1.100 7,512,880 8,181,437 1.0890 4.286 4.247 4.286 4.247 4.326 1,910,507 4.2823 2.83%
2009-08-12 0 1.060 1.060 1.070 1.050 1.110 3,754,200 4,048,572 1.0784 4.168 4.168 4.208 4.129 4.365 954,684 4.2407 -4.50%
2009-08-11 0 1.110 1.100 1.110 1.080 1.110 7,709,272 8,446,787 1.0957 4.365 4.326 4.365 4.247 4.365 1,960,449 4.3086 0.00%
2009-08-10 0 1.110 1.110 1.130 1.110 1.190 4,175,881 4,767,367 1.1416 4.365 4.365 4.444 4.365 4.680 1,061,916 4.4894 -5.93%
2009-08-07 0 1.180 1.170 1.180 1.170 1.220 5,021,472 5,996,365 1.1941 4.640 4.601 4.640 4.601 4.798 1,276,948 4.6959 -3.28%
2009-08-06 0 1.220 1.220 1.230 1.210 1.250 7,983,420 9,802,290 1.2278 4.798 4.798 4.837 4.758 4.916 2,030,164 4.8283 -1.61%
2009-08-05 0 1.240 1.230 1.250 1.230 1.270 5,940,048 7,426,558 1.2503 4.876 4.837 4.916 4.837 4.994 1,510,540 4.9165 0.00%
2009-08-04 0 1.240 1.230 1.240 1.190 1.260 7,600,332 9,403,100 1.2372 4.876 4.837 4.876 4.680 4.955 1,932,746 4.8652 4.20%
2009-08-03 0 1.190 1.190 1.200 1.150 1.200 6,295,760 7,405,808 1.1763 4.680 4.680 4.719 4.522 4.719 1,600,997 4.6257 3.48%
2009-07-31 0 1.150 1.150 1.160 1.130 1.160 4,329,360 4,947,623 1.1428 4.522 4.522 4.562 4.444 4.562 1,100,946 4.4940 -0.86%
2009-07-30 0 1.160 1.150 1.160 1.140 1.240 9,078,200 10,748,900 1.1840 4.562 4.522 4.562 4.483 4.876 2,308,564 4.6561 -5.69%
2009-07-29 0 1.230 1.210 1.240 1.200 1.430 10,429,720 13,794,623 1.3226 4.837 4.758 4.876 4.719 5.623 2,652,253 5.2011 -12.14%
2009-07-28 0 1.400 1.350 1.420 1.290 1.600 55,723,580 81,527,076 1.4631 5.505 5.309 5.584 5.073 6.292 14,170,371 5.7533 -6.04%
2009-07-27 0 1.490 1.490 1.500 1.360 1.500 5,623,361 8,044,059 1.4305 5.859 5.859 5.899 5.348 5.899 1,430,007 5.6252 8.76%
2009-07-24 0 1.370 1.360 1.380 1.370 1.400 3,134,180 4,310,950 1.3755 5.387 5.348 5.427 5.387 5.505 797,014 5.4089 -2.84%
2009-07-23 0 1.410 1.360 1.420 1.350 1.450 7,173,840 10,048,395 1.4007 5.545 5.348 5.584 5.309 5.702 1,824,290 5.5081 -0.70%
2009-07-22 0 1.420 1.410 1.440 1.410 1.450 4,647,640 6,639,561 1.4286 5.584 5.545 5.663 5.545 5.702 1,181,884 5.6178 -0.70%
2009-07-21 0 1.430 1.390 1.430 1.310 1.440 5,862,328 7,939,481 1.3543 5.623 5.466 5.623 5.151 5.663 1,490,776 5.3257 6.72%
2009-07-20 0 1.340 1.330 1.340 1.310 1.360 4,793,304 6,407,305 1.3367 5.269 5.230 5.269 5.151 5.348 1,218,926 5.2565 0.00%
2009-07-17 0 1.340 1.350 1.360 1.150 1.400 16,684,188 21,777,221 1.3053 5.269 5.309 5.348 4.522 5.505 4,242,749 5.1328 17.54%
2009-07-16 1 - - - - - 0 0 - 4.483 - - - - 0 - 0.00%
2009-07-15 0 1.140 1.130 1.140 1.140 1.170 4,311,200 4,948,994 1.1479 4.483 4.444 4.483 4.483 4.601 1,096,328 4.5142 0.00%
2009-07-14 0 1.140 1.130 1.140 1.120 1.150 5,314,920 6,024,104 1.1334 4.483 4.444 4.483 4.404 4.522 1,351,571 4.4571 1.79%
2009-07-13 0 1.120 1.120 1.130 1.110 1.140 2,627,847 2,944,206 1.1204 4.404 4.404 4.444 4.365 4.483 668,255 4.4058 -0.88%
2009-07-10 0 1.130 1.130 1.140 1.130 1.150 3,025,880 3,434,721 1.1351 4.444 4.444 4.483 4.444 4.522 769,474 4.4637 -0.88%
2009-07-09 0 1.140 1.130 1.140 1.120 1.150 3,455,120 3,917,632 1.1339 4.483 4.444 4.483 4.404 4.522 878,629 4.4588 0.00%
2009-07-08 0 1.140 1.130 1.140 1.110 1.160 3,049,200 3,455,576 1.1333 4.483 4.444 4.483 4.365 4.562 775,404 4.4565 -1.72%
2009-07-07 0 1.160 1.150 1.160 1.150 1.180 3,281,616 3,817,851 1.1634 4.562 4.522 4.562 4.522 4.640 834,507 4.5750 0.00%
2009-07-06 0 1.160 1.150 1.160 1.150 1.180 2,116,182 2,467,328 1.1659 4.562 4.522 4.562 4.522 4.640 538,140 4.5849 -1.69%
2009-07-03 0 1.180 1.180 1.190 1.180 1.230 1,162,000 1,399,320 1.2042 4.640 4.640 4.680 4.640 4.837 295,494 4.7355 -4.07%
2009-07-02 0 1.230 1.220 1.230 1.230 1.280 4,650,400 5,861,784 1.2605 4.837 4.798 4.837 4.837 5.033 1,182,585 4.9568 -3.15%
2009-06-30 0 1.270 1.260 1.270 1.260 1.290 4,030,800 5,139,844 1.2751 4.994 4.955 4.994 4.955 5.073 1,025,023 5.0144 -0.78%
2009-06-29 0 1.280 1.260 1.280 1.250 1.300 9,321,694 11,898,154 1.2764 5.033 4.955 5.033 4.916 5.112 2,370,484 5.0193 4.07%
2009-06-26 0 1.230 1.230 1.240 1.170 1.240 13,028,605 15,459,308 1.1866 4.837 4.837 4.876 4.601 4.876 3,313,143 4.6661 5.13%
2009-06-25 0 1.170 1.180 1.190 1.160 1.200 8,571,480 10,144,738 1.1835 4.601 4.640 4.680 4.562 4.719 2,179,707 4.6542 -2.50%
2009-06-24 0 1.200 1.190 1.210 1.180 1.210 6,781,402 8,077,420 1.1911 4.719 4.680 4.758 4.640 4.758 1,724,494 4.6839 0.84%
2009-06-23 0 1.190 1.190 1.210 1.180 1.210 9,932,543 11,894,915 1.1976 4.680 4.680 4.758 4.640 4.758 2,525,822 4.7093 -1.65%
2009-06-22 0 1.210 1.210 1.220 1.180 1.220 6,492,940 7,784,847 1.1990 4.758 4.758 4.798 4.640 4.798 1,651,139 4.7148 1.68%
2009-06-19 0 1.190 1.160 1.190 1.160 1.200 3,116,880 3,679,668 1.1806 4.680 4.562 4.680 4.562 4.719 792,615 4.6424 -0.83%
2009-06-18 0 1.200 1.170 1.200 1.160 1.200 1,983,361 2,356,314 1.1880 4.719 4.601 4.719 4.562 4.719 504,364 4.6719 0.84%
2009-06-17 0 1.190 1.190 1.210 1.180 1.240 3,339,300 4,021,564 1.2043 4.680 4.680 4.758 4.640 4.876 849,176 4.7358 -5.56%
2009-06-16 0 1.260 1.240 1.260 1.250 1.290 1,980,080 2,510,009 1.2676 4.955 4.876 4.955 4.916 5.073 503,530 4.9848 -1.56%
2009-06-15 0 1.280 1.270 1.310 1.270 1.370 2,522,920 3,290,114 1.3041 5.033 4.994 5.151 4.994 5.387 641,572 5.1282 -5.19%
2009-06-12 0 1.350 1.340 1.350 1.340 1.400 7,766,725 10,540,308 1.3571 5.309 5.269 5.309 5.269 5.505 1,975,059 5.3367 0.00%
2009-06-11 1 - - - - - 0 0 - 5.309 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 5.309 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 5.309 - - - - 0 - 0.00%
2009-06-08 0 1.350 1.320 1.350 1.270 1.350 1,767,513 2,315,900 1.3103 5.309 5.191 5.309 4.994 5.309 449,474 5.1525 1.50%
2009-06-05 0 1.330 1.330 1.340 1.320 1.370 2,353,264 3,183,215 1.3527 5.230 5.230 5.269 5.191 5.387 598,429 5.3193 0.00%
2009-06-04 0 1.330 1.320 1.340 1.320 1.390 878,888 1,193,181 1.3576 5.230 5.191 5.269 5.191 5.466 223,499 5.3386 -2.92%
2009-06-03 0 1.370 1.370 1.390 1.350 1.400 1,383,011 1,905,947 1.3781 5.387 5.387 5.466 5.309 5.505 351,696 5.4193 -2.14%
2009-06-02 0 1.400 1.360 1.400 1.270 1.400 6,869,200 9,182,782 1.3368 5.505 5.348 5.505 4.994 5.505 1,746,821 5.2569 3.70%
2009-06-01 0 1.350 1.320 1.350 1.230 1.380 13,388,493 17,828,376 1.3316 5.309 5.191 5.309 4.837 5.427 3,404,661 5.2365 0.00%
2009-05-29 0 1.350 1.320 1.350 1.200 1.360 14,536,240 18,423,595 1.2674 5.309 5.191 5.309 4.719 5.348 3,696,531 4.9840 9.76%
2009-05-27 0 1.230 1.230 1.240 1.020 1.230 11,548,543 12,937,774 1.1203 4.837 4.837 4.876 4.011 4.837 2,936,766 4.4054 23.00%
2009-05-26 0 1.000 0.960 1.000 0.730 1.000 11,464,773 10,089,456 0.8800 3.932 3.775 3.932 2.871 3.932 2,915,464 3.4607 29.87%
2009-05-25 0 0.770 0.750 0.770 0.720 0.770 1,767,520 1,317,940 0.7456 3.028 2.949 3.028 2.831 3.028 449,476 2.9322 2.67%
2009-05-22 0 0.750 0.720 0.750 0.710 0.810 3,324,962 2,526,322 0.7598 2.949 2.831 2.949 2.792 3.185 845,530 2.9879 -3.85%
2009-05-21 0 0.780 0.770 0.800 0.700 0.810 4,183,600 3,174,272 0.7587 3.067 3.028 3.146 2.753 3.185 1,063,879 2.9837 8.33%
2009-05-20 0 0.720 0.720 0.740 0.660 0.770 3,276,601 2,324,864 0.7095 2.831 2.831 2.910 2.595 3.028 833,232 2.7902 7.46%
2009-05-19 0 0.670 0.670 0.690 0.670 0.730 2,226,221 1,547,629 0.6952 2.635 2.635 2.713 2.635 2.871 566,123 2.7337 -4.29%
2009-05-18 0 0.700 0.680 0.700 0.650 0.710 1,237,000 832,788 0.6732 2.753 2.674 2.753 2.556 2.792 314,566 2.6474 0.00%
2009-05-15 0 0.700 0.650 0.710 0.640 0.710 1,573,640 1,038,989 0.6602 2.753 2.556 2.792 2.517 2.792 400,173 2.5964 9.38%
2009-05-14 0 0.640 0.630 0.650 0.620 0.650 1,052,960 665,138 0.6317 2.517 2.477 2.556 2.438 2.556 267,765 2.4840 0.00%
2009-05-13 0 0.640 0.630 0.640 0.620 0.650 1,101,440 701,106 0.6365 2.517 2.477 2.517 2.438 2.556 280,094 2.5031 3.23%
2009-05-12 0 0.620 0.610 0.630 0.620 0.650 590,540 376,022 0.6367 2.438 2.399 2.477 2.438 2.556 150,173 2.5039 -3.12%
2009-05-11 0 0.640 0.640 0.650 0.610 0.670 1,005,600 649,286 0.6457 2.517 2.517 2.556 2.399 2.635 255,722 2.5390 0.00%
2009-05-08 0 0.640 0.620 0.640 0.620 0.650 843,620 531,209 0.6297 2.517 2.438 2.517 2.438 2.556 214,531 2.4761 3.23%
2009-05-07 0 0.620 0.620 0.650 0.620 0.680 1,058,720 702,988 0.6640 2.438 2.438 2.556 2.438 2.674 269,230 2.6111 -4.62%
2009-05-06 0 0.650 0.630 0.650 0.600 0.650 596,922 371,249 0.6219 2.556 2.477 2.556 2.359 2.556 151,796 2.4457 3.17%
2009-05-05 0 0.630 0.610 0.630 0.610 0.660 1,107,580 700,852 0.6328 2.477 2.399 2.477 2.399 2.595 281,655 2.4883 1.61%
2009-05-04 0 0.620 0.600 0.620 0.570 0.630 1,026,600 610,042 0.5942 2.438 2.359 2.438 2.241 2.477 261,062 2.3368 5.08%
2009-04-30 0 0.590 0.570 0.590 0.570 0.620 597,640 351,139 0.5875 2.320 2.241 2.320 2.241 2.438 151,978 2.3105 0.00%
2009-04-29 0 0.590 0.580 0.590 0.570 0.610 1,003,760 591,383 0.5892 2.320 2.281 2.320 2.241 2.399 255,254 2.3168 5.36%
2009-04-28 0 0.560 0.560 0.580 0.550 0.580 776,280 440,716 0.5677 2.202 2.202 2.281 2.163 2.281 197,406 2.2325 1.82%
2009-04-27 0 0.550 0.550 0.580 0.550 0.610 1,250,040 722,020 0.5776 2.163 2.163 2.281 2.163 2.399 317,882 2.2713 -9.84%
2009-04-24 0 0.610 0.600 0.610 0.560 0.650 2,110,433 1,253,677 0.5940 2.399 2.359 2.399 2.202 2.556 536,678 2.3360 5.17%
2009-04-23 1 - - - - - 0 0 - 2.281 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 2.281 - - - - 0 - 0.00%
2009-04-21 0 0.580 0.550 0.590 0.550 0.590 992,060 563,601 0.5681 2.281 2.163 2.320 2.163 2.320 252,278 2.2340 -3.33%
2009-04-20 0 0.600 0.570 0.600 0.560 0.600 952,400 550,000 0.5775 2.359 2.241 2.359 2.202 2.359 242,193 2.2709 3.45%
2009-04-17 0 0.580 0.580 0.600 0.570 0.610 811,800 476,002 0.5864 2.281 2.281 2.359 2.241 2.399 206,439 2.3058 0.00%
2009-04-16 0 0.580 0.570 0.580 0.580 0.600 723,200 427,628 0.5913 2.281 2.241 2.281 2.281 2.359 183,908 2.3252 -1.69%
2009-04-15 0 0.590 0.580 0.610 0.590 0.610 665,400 398,166 0.5984 2.320 2.281 2.399 2.320 2.399 169,210 2.3531 0.00%
2009-04-14 0 0.590 0.570 0.590 0.590 0.610 724,700 433,015 0.5975 2.320 2.241 2.320 2.320 2.399 184,289 2.3496 0.00%
2009-04-09 0 0.590 0.570 0.600 0.570 0.600 1,160,604 684,016 0.5894 2.320 2.241 2.359 2.241 2.359 295,139 2.3176 1.72%
2009-04-08 0 0.580 0.580 0.590 0.570 0.600 669,300 391,053 0.5843 2.281 2.281 2.320 2.241 2.359 170,201 2.2976 -3.33%
2009-04-07 0 0.600 0.590 0.610 0.570 0.610 1,044,000 621,748 0.5955 2.359 2.320 2.399 2.241 2.399 265,487 2.3419 1.69%
2009-04-06 0 0.590 0.580 0.590 0.600 0.630 585,400 355,166 0.6067 2.320 2.281 2.320 2.359 2.477 148,866 2.3858 -1.67%
2009-04-03 0 0.600 0.570 0.600 0.580 0.630 706,840 427,931 0.6054 2.359 2.241 2.359 2.281 2.477 179,748 2.3807 -1.64%
2009-04-02 0 0.610 0.590 0.610 0.580 0.640 621,360 380,434 0.6123 2.399 2.320 2.399 2.281 2.517 158,010 2.4077 3.39%
2009-04-01 0 0.590 0.570 0.600 0.570 0.630 570,000 342,500 0.6009 2.320 2.241 2.359 2.241 2.477 144,950 2.3629 -3.28%
2009-03-31 0 0.610 0.580 0.620 0.610 0.620 684,480 418,726 0.6117 2.399 2.281 2.438 2.399 2.438 174,062 2.4056 0.00%
2009-03-30 0 0.610 0.600 0.620 0.590 0.620 467,360 281,221 0.6017 2.399 2.359 2.438 2.320 2.438 118,849 2.3662 1.67%
2009-03-27 0 0.600 0.570 0.610 0.600 0.610 394,000 237,260 0.6022 2.359 2.241 2.399 2.359 2.399 100,193 2.3680 -1.64%
2009-03-26 0 0.610 0.570 0.610 0.590 0.620 670,800 409,182 0.6100 2.399 2.241 2.399 2.320 2.438 170,583 2.3987 3.39%
2009-03-25 0 0.590 0.590 0.600 0.580 0.610 311,800 186,322 0.5976 2.320 2.320 2.359 2.281 2.399 79,290 2.3499 -3.28%
2009-03-24 0 0.610 0.570 0.620 0.570 0.620 734,560 450,772 0.6137 2.399 2.241 2.438 2.241 2.438 186,797 2.4132 0.00%
2009-03-23 0 0.610 0.590 0.610 0.590 0.630 1,591,760 964,174 0.6057 2.399 2.320 2.399 2.320 2.477 404,781 2.3820 0.00%
2009-03-20 0 0.610 0.570 0.610 0.570 0.620 618,920 376,911 0.6090 2.399 2.241 2.399 2.241 2.438 157,390 2.3948 0.00%
2009-03-19 0 0.610 0.580 0.610 0.600 0.620 580,800 356,824 0.6144 2.399 2.281 2.399 2.359 2.438 147,696 2.4159 0.00%
2009-03-18 0 0.610 0.560 0.640 0.600 0.610 545,120 332,464 0.6099 2.399 2.202 2.517 2.359 2.399 138,623 2.3983 1.67%
2009-03-17 0 0.600 0.600 0.610 0.600 0.610 559,000 338,674 0.6059 2.359 2.359 2.399 2.359 2.399 142,152 2.3825 -3.23%
2009-03-16 0 0.620 0.580 0.630 0.600 0.620 678,200 419,444 0.6185 2.438 2.281 2.477 2.359 2.438 172,465 2.4321 1.64%
2009-03-13 0 0.610 0.580 0.620 0.570 0.620 676,920 405,687 0.5993 2.399 2.281 2.438 2.241 2.438 172,139 2.3567 7.02%
2009-03-12 0 0.570 0.560 0.580 0.570 0.610 237,044 137,372 0.5795 2.241 2.202 2.281 2.241 2.399 60,280 2.2789 -3.39%
2009-03-11 0 0.590 0.560 0.600 0.590 0.610 541,603 326,242 0.6024 2.320 2.202 2.359 2.320 2.399 137,728 2.3687 0.00%
2009-03-10 0 0.590 0.560 0.600 0.560 0.600 305,800 179,724 0.5877 2.320 2.202 2.359 2.202 2.359 77,764 2.3111 0.00%
2009-03-09 0 0.590 0.550 0.590 0.560 0.600 693,209 398,333 0.5746 2.320 2.163 2.320 2.202 2.359 176,281 2.2596 0.00%
2009-03-06 0 0.590 0.570 0.590 0.570 0.610 545,500 321,770 0.5899 2.320 2.241 2.320 2.241 2.399 138,719 2.3196 -4.84%
2009-03-05 0 0.620 0.580 0.620 0.600 0.630 969,120 600,422 0.6196 2.438 2.281 2.438 2.359 2.477 246,445 2.4363 0.00%
2009-03-04 0 0.620 0.580 0.620 0.570 0.620 709,060 434,583 0.6129 2.438 2.281 2.438 2.241 2.438 180,312 2.4102 1.64%
2009-03-03 0 0.610 0.580 0.610 0.600 0.610 517,830 314,945 0.6082 2.399 2.281 2.399 2.359 2.399 131,683 2.3917 0.00%
2009-03-02 0 0.610 0.570 0.610 0.610 0.630 271,251 166,276 0.6130 2.399 2.241 2.399 2.399 2.477 68,978 2.4105 -3.17%
2009-02-27 0 0.630 0.600 0.630 0.620 0.640 1,045,000 660,250 0.6318 2.477 2.359 2.477 2.438 2.517 265,741 2.4846 0.00%
2009-02-26 0 0.630 0.600 0.630 0.600 0.640 1,487,400 933,768 0.6278 2.477 2.359 2.477 2.359 2.517 378,242 2.4687 0.00%
2009-02-25 0 0.630 0.600 0.630 0.620 0.650 1,707,120 1,083,658 0.6348 2.477 2.359 2.477 2.438 2.556 434,116 2.4962 1.61%
2009-02-24 0 0.620 0.580 0.630 0.580 0.630 1,362,000 824,700 0.6055 2.438 2.281 2.477 2.281 2.477 346,353 2.3811 0.00%
2009-02-23 0 0.620 0.590 0.620 0.590 0.640 1,420,000 873,200 0.6149 2.438 2.320 2.438 2.320 2.517 361,103 2.4181 3.33%
2009-02-20 0 0.600 0.600 0.620 0.580 0.630 1,110,800 665,548 0.5992 2.359 2.359 2.438 2.281 2.477 282,474 2.3561 -1.64%
2009-02-19 0 0.610 0.610 0.630 0.600 0.670 1,205,000 760,750 0.6313 2.399 2.399 2.477 2.359 2.635 306,429 2.4826 -1.61%
2009-02-18 0 0.620 0.620 0.750 0.580 0.900 2,986,160 1,948,640 0.6526 2.438 2.438 2.949 2.281 3.539 759,373 2.5661 1.64%
2009-02-17 0 0.610 0.600 0.620 0.600 0.650 1,330,400 815,420 0.6129 2.399 2.359 2.438 2.359 2.556 338,317 2.4102 -3.17%
2009-02-16 0 0.630 0.610 0.630 0.600 0.700 1,435,000 954,035 0.6648 2.477 2.399 2.477 2.359 2.753 364,917 2.6144 -4.55%
2009-02-13 0 0.660 0.630 0.680 0.560 0.660 1,868,920 1,164,360 0.6230 2.595 2.477 2.674 2.202 2.595 475,262 2.4499 8.20%
2009-02-12 0 0.610 0.590 0.620 0.560 0.620 461,290 281,609 0.6105 2.399 2.320 2.438 2.202 2.438 117,305 2.4007 -3.17%
2009-02-11 0 0.630 0.570 0.630 0.580 0.630 349,740 211,183 0.6038 2.477 2.241 2.477 2.281 2.477 88,938 2.3745 0.00%
2009-02-10 0 0.630 0.600 0.630 0.590 0.700 530,612 338,680 0.6383 2.477 2.359 2.477 2.320 2.753 134,933 2.5100 -1.56%
2009-02-09 0 0.640 0.560 0.700 0.530 0.640 361,152 201,111 0.5569 2.517 2.202 2.753 2.084 2.517 91,840 2.1898 18.52%
2009-02-06 0 0.540 0.510 0.540 0.540 0.560 305,560 166,927 0.5463 2.123 2.006 2.123 2.123 2.202 77,703 2.1483 0.00%
2009-02-05 0 0.540 0.485 0.540 0.520 0.540 337,400 178,966 0.5304 2.123 1.907 2.123 2.045 2.123 85,800 2.0859 -1.82%
2009-02-04 0 0.550 0.485 0.550 0.520 0.550 329,080 177,028 0.5379 2.163 1.907 2.163 2.045 2.163 83,684 2.1154 10.00%
2009-02-03 0 0.500 0.480 0.500 0.480 0.500 158,080 77,937 0.4930 1.966 1.888 1.966 1.888 1.966 40,199 1.9388 1.01%
2009-02-02 0 0.495 0.480 0.495 0.485 0.510 466,880 230,015 0.4927 1.947 1.888 1.947 1.907 2.006 118,726 1.9374 -1.00%
2009-01-30 0 0.500 0.455 0.510 0.475 0.500 160,000 78,100 0.4881 1.966 1.789 2.006 1.868 1.966 40,688 1.9195 0.00%
2009-01-29 0 0.500 0.450 0.520 0.490 0.500 215,240 107,403 0.4990 1.966 1.770 2.045 1.927 1.966 54,735 1.9622 11.11%
2009-01-23 0 0.450 0.450 0.480 0.450 0.480 285,320 130,463 0.4573 1.770 1.770 1.888 1.770 1.888 72,556 1.7981 -3.23%
2009-01-22 0 0.465 0.465 0.490 0.465 0.500 225,720 111,892 0.4957 1.829 1.829 1.927 1.829 1.966 57,400 1.9493 -3.12%
2009-01-21 0 0.480 0.455 0.480 0.455 0.480 271,441 128,520 0.4735 1.888 1.789 1.888 1.789 1.888 69,027 1.8619 0.00%
2009-01-20 0 0.480 0.465 0.500 0.475 0.485 151,200 72,809 0.4815 1.888 1.829 1.966 1.868 1.907 38,450 1.8936 -3.03%
2009-01-19 0 0.495 0.470 0.500 0.485 0.500 220,240 108,408 0.4922 1.947 1.848 1.966 1.907 1.966 56,006 1.9356 3.13%
2009-01-16 0 0.480 0.480 0.510 0.480 0.510 200,720 98,431 0.4904 1.888 1.888 2.006 1.888 2.006 51,043 1.9284 -4.00%
2009-01-15 0 0.500 0.500 - 0.445 0.500 817,120 391,812 0.4795 1.966 1.966 - 1.750 1.966 207,792 1.8856 2.04%
2009-01-14 0 0.490 0.460 0.490 0.485 0.510 350,000 172,950 0.4941 1.927 1.809 1.927 1.907 2.006 89,004 1.9432 2.08%
2009-01-13 0 0.480 0.470 0.485 0.480 0.500 187,900 92,130 0.4903 1.888 1.848 1.907 1.888 1.966 47,783 1.9281 -3.03%
2009-01-12 0 0.495 0.475 0.500 0.485 0.500 380,000 188,825 0.4969 1.947 1.868 1.966 1.907 1.966 96,633 1.9540 -1.00%
2009-01-09 0 0.500 0.470 0.500 0.470 0.500 299,962 144,885 0.4830 1.966 1.848 1.966 1.848 1.966 76,280 1.8994 2.04%
2009-01-08 0 0.490 0.470 0.550 0.480 0.495 150,020 73,459 0.4897 1.927 1.848 2.163 1.888 1.947 38,150 1.9255 -1.01%
2009-01-07 0 0.495 0.480 0.495 0.485 0.520 212,720 105,480 0.4959 1.947 1.888 1.947 1.907 2.045 54,094 1.9499 -2.94%
2009-01-06 0 0.510 0.470 0.510 0.480 0.530 193,240 99,262 0.5137 2.006 1.848 2.006 1.888 2.084 49,140 2.0200 -3.77%
2009-01-05 0 0.530 0.485 0.530 0.480 0.530 466,040 237,749 0.5101 2.084 1.907 2.084 1.888 2.084 118,513 2.0061 3.92%
2009-01-02 0 0.510 0.480 0.550 0.500 0.530 290,800 148,814 0.5117 2.006 1.888 2.163 1.966 2.084 73,950 2.0124 2.00%
2008-12-31 0 0.500 0.470 0.500 0.470 0.500 105,400 52,534 0.4984 1.966 1.848 1.966 1.848 1.966 26,803 1.9600 2.04%
2008-12-30 0 0.490 0.480 0.490 0.485 0.500 996,855 492,103 0.4937 1.927 1.888 1.927 1.907 1.966 253,498 1.9413 1.03%
2008-12-29 0 0.485 0.455 0.490 0.470 0.490 870,320 420,339 0.4830 1.907 1.789 1.927 1.848 1.927 221,320 1.8992 -1.02%
2008-12-24 0 0.490 0.460 0.520 0.470 0.500 1,016,380 493,151 0.4852 1.927 1.809 2.045 1.848 1.966 258,463 1.9080 -5.77%
2008-12-23 0 0.520 0.455 0.520 0.520 0.550 8,088,020 4,207,860 0.5203 2.045 1.789 2.045 2.045 2.163 2,056,764 2.0459 -10.34%
2008-12-22 0 0.580 0.465 0.580 0.470 0.600 10,211,840 5,101,303 0.4995 2.281 1.829 2.281 1.848 2.359 2,596,846 1.9644 22.11%
2008-12-19 0 0.475 0.475 0.490 0.460 0.485 11,366,880 5,455,892 0.4800 1.868 1.868 1.927 1.809 1.907 2,890,570 1.8875 -2.06%
2008-12-18 0 0.485 0.450 0.490 0.470 0.500 948,453 424,008 0.4471 1.907 1.770 1.927 1.848 1.966 241,189 1.7580 3.19%
2008-12-17 0 0.470 0.455 0.680 0.425 0.630 426,560 207,555 0.4866 1.848 1.789 2.674 1.671 2.477 108,473 1.9134 1.08%
2008-12-16 0 0.465 0.430 0.465 0.425 0.465 10,157,760 4,572,968 0.4502 1.829 1.691 1.829 1.671 1.829 2,583,094 1.7703 2.20%
2008-12-15 0 0.455 0.425 0.475 0.445 0.465 10,231,272 4,604,299 0.4500 1.789 1.671 1.868 1.750 1.829 2,601,788 1.7697 1.11%
2008-12-12 0 0.450 0.450 - 0.360 0.450 75,200 30,138 0.4008 1.770 1.770 - 1.416 1.770 19,123 1.5760 21.62%
2008-12-11 0 0.370 0.360 0.370 0.360 0.375 320,200 118,681 0.3706 1.455 1.416 1.455 1.416 1.475 81,426 1.4575 -1.33%
2008-12-10 0 0.375 0.365 0.375 0.365 0.380 216,680 80,888 0.3733 1.475 1.435 1.475 1.435 1.494 55,101 1.4680 -1.32%
2008-12-09 0 0.380 0.365 0.380 0.360 0.380 131,760 49,639 0.3767 1.494 1.435 1.494 1.416 1.494 33,506 1.4815 0.00%
2008-12-08 0 0.380 0.365 0.380 0.360 0.380 255,740 93,484 0.3655 1.494 1.435 1.494 1.416 1.494 65,034 1.4375 5.56%
2008-12-05 0 0.360 0.360 0.365 0.350 0.365 313,290 111,959 0.3574 1.416 1.416 1.435 1.376 1.435 79,669 1.4053 -1.37%
2008-12-04 0 0.365 0.350 0.400 0.350 0.365 182,716 65,210 0.3569 1.435 1.376 1.573 1.376 1.435 46,464 1.4034 0.00%
2008-12-03 0 0.365 0.350 0.365 0.350 0.365 166,200 59,476 0.3579 1.435 1.376 1.435 1.376 1.435 42,264 1.4072 1.39%
2008-12-02 0 0.360 0.350 0.365 0.350 0.360 133,440 47,615 0.3568 1.416 1.376 1.435 1.376 1.416 33,933 1.4032 -1.37%
2008-12-01 0 0.365 0.355 0.360 0.360 0.375 406,120 147,594 0.3634 1.435 1.396 1.416 1.416 1.475 103,275 1.4291 15.87%
2008-11-28 0 0.315 0.315 0.370 0.315 0.420 364,800 138,314 0.3792 1.239 1.239 1.455 1.239 1.652 92,768 1.4910 -25.00%
2008-11-27 0 0.042 0.040 0.042 0.040 0.045 4,396,000 186,079 0.0423 1.652 1.573 1.652 1.573 1.770 111,789 1.6646 0.00%
2008-11-26 0 0.042 0.041 0.042 0.039 0.043 1,428,000 58,778 0.0412 1.652 1.612 1.652 1.534 1.691 36,314 1.6186 2.44%
2008-11-25 0 0.041 0.040 0.041 0.039 0.043 102,657,210 4,207,430 0.0410 1.612 1.573 1.612 1.534 1.691 2,610,548 1.6117 -2.38%
2008-11-24 0 0.042 0.040 0.042 0.039 0.044 2,765,000 114,475 0.0414 1.652 1.573 1.652 1.534 1.730 70,313 1.6281 -4.55%
2008-11-21 0 0.044 0.041 0.045 0.040 0.045 1,906,000 78,890 0.0414 1.730 1.612 1.770 1.573 1.770 48,469 1.6276 4.76%
2008-11-20 0 0.042 0.040 0.042 0.040 0.043 837,960 35,369 0.0422 1.652 1.573 1.652 1.573 1.691 21,309 1.6598 -2.33%
2008-11-19 0 0.043 0.043 0.044 0.040 0.045 2,038,000 86,085 0.0422 1.691 1.691 1.730 1.573 1.770 51,826 1.6610 0.00%
2008-11-18 0 0.043 0.040 0.043 0.039 0.045 1,049,200 44,565 0.0425 1.691 1.573 1.691 1.534 1.770 26,681 1.6703 -2.27%
2008-11-17 0 0.044 0.044 0.045 0.038 0.044 1,316,000 54,795 0.0416 1.730 1.730 1.770 1.494 1.730 33,466 1.6374 7.32%
2008-11-14 0 0.041 0.037 0.042 0.037 0.043 707,900 28,292 0.0400 1.612 1.455 1.652 1.455 1.691 18,002 1.5716 5.13%
2008-11-13 0 0.039 0.039 0.040 0.036 0.041 2,614,430 99,723 0.0381 1.534 1.534 1.573 1.416 1.612 66,484 1.4999 8.33%
2008-11-12 0 0.036 0.036 0.037 0.036 0.039 2,280,000 84,985 0.0373 1.416 1.416 1.455 1.416 1.534 57,980 1.4658 -2.70%
2008-11-11 0 0.037 0.036 0.038 0.035 0.037 1,708,400 61,840 0.0362 1.455 1.416 1.494 1.376 1.455 43,444 1.4234 0.00%
2008-11-10 0 0.037 0.033 0.038 0.030 0.038 1,564,000 55,606 0.0356 1.455 1.298 1.494 1.180 1.494 39,772 1.3981 0.00%
2008-11-07 0 0.037 0.033 0.037 0.031 0.037 770,000 27,018 0.0351 1.455 1.298 1.455 1.219 1.455 19,581 1.3798 0.00%
2008-11-06 0 0.037 0.033 0.037 0.032 0.038 1,161,800 41,269 0.0355 1.455 1.298 1.455 1.258 1.494 29,544 1.3969 -2.63%
2008-11-05 0 0.038 0.035 0.038 0.034 0.039 2,006,800 73,905 0.0368 1.494 1.376 1.494 1.337 1.534 51,032 1.4482 5.56%
2008-11-04 0 0.036 0.036 0.038 0.031 0.039 2,912,400 103,754 0.0356 1.416 1.416 1.494 1.219 1.534 74,062 1.4009 0.00%
2008-11-03 0 0.036 0.032 0.039 0.032 0.040 1,628,000 56,619 0.0348 1.416 1.258 1.534 1.258 1.573 41,400 1.3676 -5.26%
2008-10-31 0 0.038 0.037 0.038 0.038 0.041 390,000 15,540 0.0398 1.494 1.455 1.494 1.494 1.612 9,918 1.5669 -2.56%
2008-10-30 0 0.039 0.038 0.040 0.028 0.040 3,511,400 116,707 0.0332 1.534 1.494 1.573 1.101 1.573 89,294 1.3070 30.00%
2008-10-29 0 0.030 0.029 0.031 0.029 0.036 1,518,800 48,355 0.0318 1.180 1.140 1.219 1.140 1.416 38,623 1.2520 0.00%
2008-10-28 0 0.030 0.030 0.034 0.030 0.037 871,544 27,773 0.0319 1.180 1.180 1.337 1.180 1.455 22,163 1.2531 -14.29%
2008-10-27 0 0.035 0.034 0.040 0.035 0.040 1,069,448 38,948 0.0364 1.376 1.337 1.573 1.376 1.573 27,196 1.4321 -12.50%
2008-10-24 0 0.040 0.040 0.045 0.030 0.053 4,126,000 175,229 0.0425 1.573 1.573 1.770 1.180 2.084 104,923 1.6701 -24.53%
2008-10-23 0 0.053 0.050 0.053 0.051 0.053 590,000 31,048 0.0526 2.084 1.966 2.084 2.006 2.084 15,004 2.0694 -1.85%
2008-10-22 0 0.054 0.054 0.058 0.054 0.059 369,600 21,135 0.0572 2.123 2.123 2.281 2.123 2.320 9,399 2.2487 -1.82%
2008-10-21 0 0.055 0.055 0.060 0.048 0.062 6,948,719 394,536 0.0568 2.163 2.163 2.359 1.888 2.438 176,704 2.2327 14.58%
2008-10-20 0 0.048 0.047 0.049 0.048 0.055 511,000 26,290 0.0514 1.888 1.848 1.927 1.888 2.163 12,995 2.0231 -7.69%
2008-10-17 0 0.052 0.052 0.053 0.046 0.057 670,000 34,070 0.0509 2.045 2.045 2.084 1.809 2.241 17,038 1.9997 -5.45%
2008-10-16 0 0.055 0.050 0.055 0.049 0.058 3,143,200 165,222 0.0526 2.163 1.966 2.163 1.927 2.281 79,931 2.0671 -8.33%
2008-10-15 0 0.060 0.054 0.060 0.054 0.062 1,517,402 88,514 0.0583 2.359 2.123 2.359 2.123 2.438 38,587 2.2939 -3.23%
2008-10-14 0 0.062 0.057 0.062 0.055 0.063 666,000 40,065 0.0602 2.438 2.241 2.438 2.163 2.477 16,936 2.3656 10.71%
2008-10-13 0 0.056 0.055 0.056 0.051 0.063 1,168,000 65,725 0.0563 2.202 2.163 2.202 2.006 2.477 29,702 2.2128 -1.75%
2008-10-10 0 0.057 0.056 0.061 0.056 0.074 2,147,080 133,619 0.0622 2.241 2.202 2.399 2.202 2.910 54,600 2.4472 -24.00%
2008-10-09 0 0.075 0.075 0.076 0.074 0.086 1,535,001 119,740 0.0780 2.949 2.949 2.989 2.910 3.382 39,035 3.0675 -3.85%
2008-10-08 0 0.078 0.078 0.082 0.076 0.090 1,515,000 122,090 0.0806 3.067 3.067 3.225 2.989 3.539 38,526 3.1690 -12.36%
2008-10-06 0 0.089 0.085 0.089 0.085 0.092 638,200 56,701 0.0888 3.500 3.343 3.500 3.343 3.618 16,229 3.4937 -3.26%
2008-10-03 0 0.092 0.091 0.092 0.091 0.095 344,600 32,064 0.0930 3.618 3.578 3.618 3.578 3.736 8,763 3.6590 -3.16%
2008-10-02 0 0.095 0.095 0.096 0.088 0.096 5,790,000 524,365 0.0906 3.736 3.736 3.775 3.461 3.775 147,238 3.5613 5.56%
2008-09-30 0 0.090 0.081 0.090 0.079 0.091 4,496,000 394,275 0.0877 3.539 3.185 3.539 3.107 3.578 114,332 3.4485 0.00%
2008-09-29 0 0.090 0.085 0.090 0.084 0.090 1,434,400 124,573 0.0868 3.539 3.343 3.539 3.303 3.539 36,476 3.4152 3.45%
2008-09-26 0 0.087 0.085 0.088 0.084 0.090 1,039,400 91,939 0.0885 3.421 3.343 3.461 3.303 3.539 26,432 3.4784 2.35%
2008-09-25 0 0.085 0.085 0.090 0.083 0.098 2,337,000 212,260 0.0908 3.343 3.343 3.539 3.264 3.854 59,429 3.5716 -10.53%
2008-09-24 0 0.095 0.095 0.098 0.095 0.110 6,593,600 631,004 0.0957 3.736 3.736 3.854 3.736 4.326 167,674 3.7633 -8.65%
2008-09-23 0 0.104 0.096 0.104 0.096 0.106 2,660,000 276,640 0.1040 4.090 3.775 4.090 3.775 4.168 67,643 4.0897 -3.70%
2008-09-22 0 0.108 0.098 0.108 0.098 0.108 1,055,080 107,542 0.1019 4.247 3.854 4.247 3.854 4.247 26,830 4.0082 8.00%
2008-09-19 0 0.100 0.100 0.118 0.099 0.120 254,200 27,893 0.1097 3.932 3.932 4.640 3.893 4.719 6,464 4.3150 5.26%
2008-09-18 0 0.095 0.095 0.112 0.095 0.125 562,400 62,104 0.1104 3.736 3.736 4.404 3.736 4.916 14,302 4.3424 -25.78%
2008-09-17 1 - - - - - 0 0 - 5.033 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 5.033 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 5.033 - - - - 0 - 0.00%
2008-09-11 0 0.128 0.121 0.128 0.122 0.133 3,222,400 406,438 0.1261 5.033 4.758 5.033 4.798 5.230 81,945 4.9599 -0.78%
2008-09-10 0 0.129 0.129 0.132 0.129 0.134 785,000 102,455 0.1305 5.073 5.073 5.191 5.073 5.269 19,962 5.1324 -4.44%
2008-09-09 0 0.135 0.132 0.136 0.130 0.138 1,229,000 162,960 0.1326 5.309 5.191 5.348 5.112 5.427 31,253 5.2142 -0.74%
2008-09-08 0 0.136 0.136 0.141 0.136 0.145 255,611 35,294 0.1381 5.348 5.348 5.545 5.348 5.702 6,500 5.4297 -0.73%
2008-09-05 0 0.137 0.137 0.141 0.137 0.149 245,600 34,863 0.1420 5.387 5.387 5.545 5.387 5.859 6,246 5.5821 -7.43%
2008-09-04 0 0.148 0.144 0.148 0.143 0.150 267,400 39,251 0.1468 5.820 5.663 5.820 5.623 5.899 6,800 5.7723 0.68%
2008-09-03 0 0.147 0.147 0.152 0.147 0.153 509,600 76,679 0.1505 5.781 5.781 5.977 5.781 6.017 12,959 5.9170 -3.29%
2008-09-02 0 0.152 0.149 0.152 0.149 0.153 2,260,400 341,986 0.1513 5.977 5.859 5.977 5.859 6.017 57,481 5.9495 0.66%
2008-09-01 0 0.151 0.149 0.151 0.149 0.153 2,010,000 303,810 0.1511 5.938 5.859 5.938 5.859 6.017 51,114 5.9438 -1.95%
2008-08-29 0 0.154 0.151 0.154 0.150 0.156 1,991,200 304,568 0.1530 6.056 5.938 6.056 5.899 6.135 50,636 6.0149 0.65%
2008-08-28 0 0.153 0.152 0.155 0.152 0.160 279,202 43,174 0.1546 6.017 5.977 6.095 5.977 6.292 7,100 6.0808 -0.65%
2008-08-27 0 0.154 0.156 0.160 0.150 0.160 2,062,520 318,103 0.1542 6.056 6.135 6.292 5.899 6.292 52,449 6.0650 3.36%
2008-08-26 0 0.149 0.144 0.149 0.141 0.149 28,498,200 4,131,483 0.1450 5.859 5.663 5.859 5.545 5.859 724,702 5.7009 1.36%
2008-08-25 0 0.147 0.142 0.148 0.140 0.148 2,779,000 401,679 0.1445 5.781 5.584 5.820 5.505 5.820 70,669 5.6839 0.68%
2008-08-21 0 0.146 0.145 0.148 0.145 0.150 25,370,115 3,779,936 0.1490 5.741 5.702 5.820 5.702 5.899 645,156 5.8589 -2.01%
2008-08-20 0 0.149 0.148 0.149 0.148 0.150 26,183,000 3,927,100 0.1500 5.859 5.820 5.859 5.820 5.899 665,827 5.8981 0.00%
2008-08-19 0 0.149 0.141 0.150 0.140 0.155 28,908,254 4,469,381 0.1546 5.859 5.545 5.899 5.505 6.095 735,130 6.0797 -3.87%
2008-08-18 0 0.155 0.155 0.158 0.151 0.160 1,637,482 255,210 0.1559 6.095 6.095 6.213 5.938 6.292 41,641 6.1288 -2.52%
2008-08-15 0 0.159 0.157 0.159 0.158 0.161 2,652,803 423,911 0.1598 6.253 6.174 6.253 6.213 6.331 67,460 6.2839 0.00%
2008-08-14 0 0.159 0.158 0.160 0.159 0.161 3,196,200 512,897 0.1605 6.253 6.213 6.292 6.253 6.331 81,279 6.3104 -3.05%
2008-08-13 0 0.164 0.160 0.164 0.159 0.171 2,500,200 411,782 0.1647 6.449 6.292 6.449 6.253 6.724 63,579 6.4766 -4.65%
2008-08-12 0 0.172 0.172 0.175 0.172 0.178 2,271,002 396,845 0.1747 6.764 6.764 6.882 6.764 7.000 57,751 6.8717 -2.27%
2008-08-11 0 0.176 0.174 0.177 0.174 0.178 2,070,907 364,886 0.1762 6.921 6.842 6.960 6.842 7.000 52,663 6.9287 -0.56%
2008-08-08 0 0.177 0.177 0.178 0.177 0.181 1,926,200 344,839 0.1790 6.960 6.960 7.000 6.960 7.118 48,983 7.0400 -2.21%
2008-08-07 0 0.181 0.179 0.181 0.179 0.182 3,062,200 554,205 0.1810 7.118 7.039 7.118 7.039 7.157 77,871 7.1170 0.00%
2008-08-05 0 0.181 0.180 0.183 0.180 0.183 28,223,000 5,109,525 0.1810 7.118 7.078 7.196 7.078 7.196 717,704 7.1193 -0.55%
2008-08-04 0 0.182 0.180 0.182 0.180 0.183 634,680 115,795 0.1824 7.157 7.078 7.157 7.078 7.196 16,140 7.1745 0.00%
2008-08-01 0 0.182 0.180 0.183 0.179 0.183 3,554,200 644,442 0.1813 7.157 7.078 7.196 7.039 7.196 90,382 7.1302 0.00%
2008-07-31 0 0.182 0.180 0.182 0.180 0.183 8,068,000 1,468,524 0.1820 7.157 7.078 7.157 7.078 7.196 205,167 7.1577 0.00%
2008-07-30 0 0.182 0.181 0.183 0.178 0.183 10,943,800 1,983,240 0.1812 7.157 7.118 7.196 7.000 7.196 278,298 7.1263 1.11%
2008-07-29 0 0.180 0.178 0.180 0.178 0.184 12,015,300 2,172,936 0.1808 7.078 7.000 7.078 7.000 7.236 305,546 7.1116 -1.10%
2008-07-28 0 0.182 0.181 0.182 0.181 0.187 8,343,838 1,531,426 0.1835 7.157 7.118 7.157 7.118 7.354 212,182 7.2175 -1.09%
2008-07-25 0 0.184 0.183 0.184 0.184 0.189 11,443,000 2,069,787 0.1809 7.236 7.196 7.236 7.236 7.432 290,993 7.1128 -1.08%
2008-07-24 0 0.186 0.185 0.186 0.183 0.190 6,792,800 1,265,534 0.1863 7.314 7.275 7.314 7.196 7.472 172,739 7.3263 -1.59%
2008-07-23 0 0.189 0.186 0.189 0.186 0.191 106,000,000 19,929,206 0.1880 7.432 7.314 7.432 7.314 7.511 2,695,554 7.3934 1.07%
2008-07-22 0 0.187 0.185 0.187 0.183 0.187 4,331,200 801,310 0.1850 7.354 7.275 7.354 7.196 7.354 110,141 7.2753 0.54%
2008-07-21 0 0.186 0.182 0.186 0.183 0.187 4,680,600 866,545 0.1851 7.314 7.157 7.314 7.196 7.354 119,027 7.2803 0.00%
2008-07-18 0 0.186 0.181 0.186 0.179 0.187 4,173,834 766,947 0.1838 7.314 7.118 7.314 7.039 7.354 106,140 7.2258 0.00%
2008-07-17 0 0.186 0.186 0.187 0.185 0.191 3,477,600 655,154 0.1884 7.314 7.314 7.354 7.275 7.511 88,435 7.4084 -1.59%
2008-07-16 0 0.189 0.186 0.187 0.187 0.191 3,274,800 620,419 0.1895 7.432 7.314 7.354 7.354 7.511 83,277 7.4500 1.07%
2008-07-15 0 0.187 0.184 0.188 0.185 0.190 2,013,002 378,265 0.1879 7.354 7.236 7.393 7.275 7.472 51,190 7.3894 -1.06%
2008-07-14 0 0.189 0.189 0.190 0.189 0.190 3,191,000 605,460 0.1897 7.432 7.432 7.472 7.432 7.472 81,146 7.4613 0.53%
2008-07-11 0 0.188 0.184 0.188 0.182 0.188 2,790,400 519,387 0.1861 7.393 7.236 7.393 7.157 7.393 70,959 7.3195 2.73%
2008-07-10 0 0.183 0.181 0.184 0.181 0.185 4,513,200 827,669 0.1834 7.196 7.118 7.236 7.118 7.275 114,770 7.2116 1.67%
2008-07-09 0 0.180 0.180 0.184 0.180 0.185 1,898,200 347,140 0.1829 7.078 7.078 7.236 7.078 7.275 48,271 7.1915 0.00%
2008-07-08 0 0.180 0.180 0.183 0.180 0.188 4,967,040 910,565 0.1833 7.078 7.078 7.196 7.078 7.393 126,311 7.2089 -2.17%
2008-07-07 0 0.184 0.184 0.187 0.184 0.190 2,296,600 430,551 0.1875 7.236 7.236 7.354 7.236 7.472 58,402 7.3722 -3.16%
2008-07-04 0 0.190 0.188 0.190 0.189 0.195 5,081,000 977,380 0.1924 7.472 7.393 7.472 7.432 7.668 129,209 7.5644 0.00%
2008-07-03 0 0.190 0.190 0.194 0.190 0.197 4,113,000 797,810 0.1940 7.472 7.472 7.629 7.472 7.747 104,593 7.6278 -4.04%
2008-07-02 0 0.198 0.197 0.199 0.193 0.198 3,270,200 639,707 0.1956 7.786 7.747 7.825 7.590 7.786 83,160 7.6924 0.51%
2008-06-30 0 0.197 0.195 0.198 0.195 0.199 3,035,000 598,847 0.1973 7.747 7.668 7.786 7.668 7.825 77,179 7.7592 -1.01%
2008-06-27 0 0.199 0.198 0.199 0.198 0.206 21,650,002 4,312,452 0.1992 7.825 7.786 7.825 7.786 8.101 550,554 7.8329 -3.40%
2008-06-26 0 0.206 0.205 0.206 0.206 0.212 48,020,200 10,037,299 0.2090 8.101 8.061 8.101 8.101 8.337 1,221,142 8.2196 0.49%
2008-06-25 0 0.205 0.205 0.208 0.205 0.213 5,560,000 1,160,550 0.2087 8.061 8.061 8.179 8.061 8.376 141,389 8.2082 -1.44%
2008-06-24 0 0.208 0.208 0.214 0.208 0.215 31,041,400 6,539,105 0.2107 8.179 8.179 8.415 8.179 8.455 789,375 8.2839 -1.42%
2008-06-23 0 0.211 0.208 0.211 0.208 0.212 22,218,000 4,668,055 0.2101 8.297 8.179 8.297 8.179 8.337 564,998 8.2621 0.00%
2008-06-20 0 0.211 0.211 0.215 0.211 0.220 2,476,800 536,731 0.2167 8.297 8.297 8.455 8.297 8.651 62,984 8.5216 -1.86%
2008-06-19 0 0.215 0.215 0.220 0.215 0.223 1,765,600 383,969 0.2175 8.455 8.455 8.651 8.455 8.769 44,899 8.5519 -1.38%
2008-06-18 0 0.218 0.218 0.223 0.218 0.224 2,505,000 554,790 0.2215 8.573 8.573 8.769 8.573 8.809 63,702 8.7092 -3.54%
2008-06-17 0 0.226 0.221 0.225 0.221 0.228 3,402,600 763,198 0.2243 8.887 8.691 8.848 8.691 8.966 86,527 8.8203 1.35%
2008-06-16 0 0.223 0.221 0.223 0.214 0.225 5,423,400 1,195,057 0.2204 8.769 8.691 8.769 8.415 8.848 137,916 8.6651 4.21%
2008-06-13 0 0.214 0.214 0.215 0.212 0.222 1,807,620 391,832 0.2168 8.415 8.415 8.455 8.337 8.730 45,967 8.5241 -2.73%
2008-06-12 0 0.220 0.215 0.220 0.215 0.227 3,804,200 833,490 0.2191 8.651 8.455 8.651 8.455 8.927 96,740 8.6158 -2.65%
2008-06-11 0 0.226 0.223 0.226 0.223 0.227 27,756,400 6,245,346 0.2250 8.887 8.769 8.887 8.769 8.927 705,839 8.8481 1.35%
2008-06-10 0 0.223 0.224 0.225 0.223 0.226 1,177,810 264,618 0.2247 8.769 8.809 8.848 8.769 8.887 29,951 8.8349 -1.76%
2008-06-06 0 0.227 0.224 0.227 0.224 0.231 1,933,600 437,034 0.2260 8.927 8.809 8.927 8.809 9.084 49,171 8.8880 0.00%
2008-06-05 0 0.227 0.225 0.227 0.224 0.230 5,263,000 1,189,451 0.2260 8.927 8.848 8.927 8.809 9.045 133,837 8.8873 0.00%
2008-06-04 0 0.227 0.224 0.227 0.224 0.229 3,301,800 749,902 0.2271 8.927 8.809 8.927 8.809 9.005 83,964 8.9312 0.00%
2008-06-03 0 0.227 0.227 0.230 0.227 0.231 4,976,803 1,144,216 0.2299 8.927 8.927 9.045 8.927 9.084 126,559 9.0410 -0.87%
2008-06-02 0 0.229 0.229 0.231 0.229 0.234 1,328,400 307,398 0.2314 9.005 9.005 9.084 9.005 9.202 33,781 9.0998 -0.87%
2008-05-30 0 0.231 0.228 0.231 0.228 0.233 2,071,280 479,267 0.2314 9.084 8.966 9.084 8.966 9.162 52,672 9.0991 -0.43%
2008-05-29 0 0.232 0.229 0.233 0.229 0.233 4,659,803 1,073,712 0.2304 9.123 9.005 9.162 9.005 9.162 118,498 9.0610 0.87%
2008-05-28 0 0.230 0.229 0.230 0.228 0.233 3,735,200 863,780 0.2313 9.045 9.005 9.045 8.966 9.162 94,985 9.0938 0.00%
2008-05-27 0 0.230 0.226 0.231 0.224 0.231 6,746,000 1,535,976 0.2277 9.045 8.887 9.084 8.809 9.084 171,549 8.9536 2.68%
2008-05-26 0 0.224 0.224 0.226 0.223 0.228 2,068,611 467,266 0.2259 8.809 8.809 8.887 8.769 8.966 52,604 8.8827 -1.32%
2008-05-23 0 0.227 0.227 0.228 0.226 0.232 3,583,800 817,032 0.2280 8.927 8.927 8.966 8.887 9.123 91,135 8.9651 -1.30%
2008-05-22 0 0.230 0.227 0.231 0.226 0.233 4,460,000 1,025,830 0.2300 9.045 8.927 9.084 8.887 9.162 113,417 9.0448 -0.86%
2008-05-21 0 0.232 0.231 0.232 0.230 0.238 5,248,800 1,224,418 0.2333 9.123 9.084 9.123 9.045 9.359 133,476 9.1733 -0.85%
2008-05-20 0 0.234 0.234 0.238 0.233 0.247 12,041,401 2,893,776 0.2403 9.202 9.202 9.359 9.162 9.713 306,210 9.4503 0.43%
2008-05-19 0 0.233 0.231 0.233 0.231 0.234 3,352,401 781,882 0.2332 9.162 9.084 9.162 9.084 9.202 85,251 9.1716 0.87%
2008-05-16 0 0.231 0.231 0.232 0.230 0.237 2,192,385 510,575 0.2329 9.084 9.084 9.123 9.045 9.320 55,752 9.1580 -1.28%
2008-05-15 0 0.234 0.233 0.235 0.231 0.239 5,681,000 1,331,704 0.2344 9.202 9.162 9.241 9.084 9.398 144,466 9.2181 -0.43%
2008-05-14 0 0.235 0.233 0.235 0.228 0.235 8,968,600 2,061,781 0.2299 9.241 9.162 9.241 8.966 9.241 228,069 9.0402 0.86%
2008-05-13 0 0.233 0.231 0.233 0.232 0.235 3,547,200 828,788 0.2336 9.162 9.084 9.162 9.123 9.241 90,204 9.1879 -0.85%
2008-05-09 0 0.235 0.235 0.237 0.235 0.239 1,767,800 418,175 0.2366 9.241 9.241 9.320 9.241 9.398 44,955 9.3021 -1.26%
2008-05-08 0 0.238 0.238 0.239 0.235 0.240 4,556,000 1,074,680 0.2359 9.359 9.359 9.398 9.241 9.438 115,858 9.2758 0.42%
2008-05-07 0 0.237 0.237 0.238 0.237 0.245 13,027,000 3,119,424 0.2395 9.320 9.320 9.359 9.320 9.634 331,273 9.4165 0.00%
2008-05-06 0 0.237 0.237 0.240 0.236 0.245 24,299,000 5,820,770 0.2395 9.320 9.320 9.438 9.280 9.634 617,918 9.4200 2.16%
2008-05-05 0 0.232 0.232 0.234 0.226 0.237 14,569,601 3,378,538 0.2319 9.123 9.123 9.202 8.887 9.320 370,501 9.1188 1.75%
2008-05-02 0 0.228 0.227 0.228 0.223 0.228 11,965,720 2,699,496 0.2256 8.966 8.927 8.966 8.769 8.966 304,285 8.8716 2.70%
2008-04-30 0 0.222 0.221 0.222 0.220 0.227 11,087,000 2,479,572 0.2236 8.730 8.691 8.730 8.651 8.927 281,940 8.7947 -2.20%
2008-04-29 0 0.227 0.225 0.227 0.225 0.230 10,480,000 2,377,627 0.2269 8.927 8.848 8.927 8.848 9.045 266,504 8.9215 -0.87%
2008-04-28 0 0.229 0.226 0.229 0.226 0.232 11,523,400 2,632,088 0.2284 9.005 8.887 9.005 8.887 9.123 293,037 8.9821 0.00%
2008-04-25 0 0.229 0.227 0.229 0.226 0.230 14,626,200 3,330,198 0.2277 9.005 8.927 9.005 8.887 9.045 371,941 8.9536 -0.43%
2008-04-24 0 0.230 0.230 0.231 0.227 0.236 80,705,613 18,728,928 0.2321 9.045 9.045 9.084 8.927 9.280 2,052,324 9.1257 -0.86%
2008-04-23 0 0.232 0.232 0.233 0.222 0.233 19,669,802 4,506,050 0.2291 9.123 9.123 9.162 8.730 9.162 500,198 9.0085 5.45%
2008-04-22 0 0.220 0.219 0.220 0.218 0.221 9,801,600 2,144,611 0.2188 8.651 8.612 8.651 8.573 8.691 249,252 8.6042 0.00%
2008-04-21 0 0.220 0.219 0.220 0.219 0.235 11,444,800 2,566,633 0.2243 8.651 8.612 8.651 8.612 9.241 291,038 8.8189 -3.93%
2008-04-18 0 0.229 0.229 0.232 0.229 0.236 4,415,000 1,023,040 0.2317 9.005 9.005 9.123 9.005 9.280 112,272 9.1121 -1.29%
2008-04-17 0 0.232 0.231 0.232 0.232 0.237 1,796,200 422,177 0.2350 9.123 9.084 9.123 9.123 9.320 45,677 9.2427 -0.85%
2008-04-16 0 0.234 0.234 0.237 0.234 0.240 2,977,600 707,722 0.2377 9.202 9.202 9.320 9.202 9.438 75,720 9.3466 -0.85%
2008-04-15 0 0.236 0.231 0.236 0.231 0.240 935,800 219,075 0.2341 9.280 9.084 9.280 9.084 9.438 23,797 9.2059 -0.42%
2008-04-14 0 0.237 0.232 0.237 0.232 0.237 635,000 149,790 0.2359 9.320 9.123 9.320 9.123 9.320 16,148 9.2761 0.00%
2008-04-11 0 0.237 0.237 0.242 0.231 0.245 4,114,826 981,229 0.2385 9.320 9.320 9.516 9.084 9.634 104,639 9.3773 2.16%
2008-04-10 0 0.232 0.232 0.235 0.232 0.237 2,028,640 478,123 0.2357 9.123 9.123 9.241 9.123 9.320 51,588 9.2681 -0.43%
2008-04-09 0 0.233 0.233 0.235 0.233 0.239 4,848,000 1,144,515 0.2361 9.162 9.162 9.241 9.162 9.398 123,283 9.2836 -0.43%
2008-04-08 0 0.234 0.234 0.237 0.234 0.239 1,545,411 365,572 0.2366 9.202 9.202 9.320 9.202 9.398 39,299 9.3022 -0.43%
2008-04-07 0 0.235 0.235 0.240 0.234 0.243 2,769,400 654,817 0.2364 9.241 9.241 9.438 9.202 9.556 70,425 9.2981 0.00%
2008-04-03 0 0.235 0.235 0.236 0.235 0.248 2,861,600 687,550 0.2403 9.241 9.241 9.280 9.241 9.752 72,770 9.4483 -3.69%
2008-04-02 0 0.244 0.243 0.244 0.242 0.250 102,303,621 24,862,406 0.2430 9.595 9.556 9.595 9.516 9.831 2,601,556 9.5567 -0.81%
2008-04-01 0 0.246 0.246 0.249 0.243 0.270 14,236,200 3,602,273 0.2530 9.674 9.674 9.792 9.556 10.62 362,023 9.9504 1.23%
2008-03-31 0 0.243 0.241 0.247 0.238 0.243 2,176,600 523,209 0.2404 9.556 9.477 9.713 9.359 9.556 55,350 9.4527 1.25%
2008-03-28 0 0.240 0.240 0.247 0.239 0.245 604,800 145,449 0.2405 9.438 9.438 9.713 9.398 9.634 15,380 9.4571 -2.83%
2008-03-27 0 0.247 0.240 0.248 0.232 0.248 19,769,000 4,719,421 0.2387 9.713 9.438 9.752 9.123 9.752 502,721 9.3878 5.56%
2008-03-26 0 0.234 0.234 0.237 0.230 0.240 13,311,200 3,141,805 0.2360 9.202 9.202 9.320 9.045 9.438 338,501 9.2815 0.86%
2008-03-25 0 0.232 0.230 0.232 0.229 0.240 1,015,360 238,027 0.2344 9.123 9.045 9.123 9.005 9.438 25,820 9.2186 0.87%
2008-03-20 0 0.230 0.230 0.232 0.230 0.248 1,665,402 391,653 0.2352 9.045 9.045 9.123 9.045 9.752 42,351 9.2478 -4.96%
2008-03-19 0 0.242 0.242 0.243 0.238 0.250 3,370,000 823,405 0.2443 9.516 9.516 9.556 9.359 9.831 85,698 9.6082 0.83%
2008-03-18 0 0.240 0.240 0.242 0.240 0.265 2,795,200 698,196 0.2498 9.438 9.438 9.516 9.438 10.42 71,081 9.8225 -5.88%
2008-03-17 0 0.255 0.255 0.260 0.255 0.260 639,360 164,796 0.2578 10.03 10.03 10.22 10.03 10.22 16,259 10.136 -5.56%
2008-03-14 0 0.270 0.270 0.275 0.270 0.290 961,620 272,105 0.2830 10.62 10.62 10.81 10.62 11.40 24,454 11.127 -1.82%
2008-03-13 0 0.275 0.270 0.275 0.270 0.290 3,004,000 838,550 0.2791 10.81 10.62 10.81 10.62 11.40 76,391 10.977 0.00%
2008-03-12 0 0.275 0.275 0.280 0.275 0.300 5,687,503 1,636,845 0.2878 10.81 10.81 11.01 10.81 11.80 144,632 11.317 -3.51%
2008-03-11 0 0.285 0.275 0.285 0.265 0.285 1,269,800 353,026 0.2780 11.21 10.81 11.21 10.42 11.21 32,291 10.933 1.79%
2008-03-10 0 0.280 0.280 0.285 0.275 0.295 6,046,804 1,713,265 0.2833 11.01 11.01 11.21 10.81 11.60 153,769 11.142 1.82%
2008-03-07 0 0.275 0.275 0.290 0.270 0.285 3,106,000 868,830 0.2797 10.81 10.81 11.40 10.62 11.21 78,985 11.000 -3.51%
2008-03-06 0 0.285 0.285 0.290 0.285 0.300 2,866,400 841,980 0.2937 11.21 11.21 11.40 11.21 11.80 72,892 11.551 -3.39%
2008-03-05 0 0.295 0.285 0.295 0.280 0.300 3,185,602 939,810 0.2950 11.60 11.21 11.60 11.01 11.80 81,009 11.601 -1.67%
2008-03-04 0 0.300 0.295 0.300 0.295 0.320 4,249,600 1,279,790 0.3012 11.80 11.60 11.80 11.60 12.58 108,066 11.843 1.69%
2008-03-03 0 0.295 0.295 0.300 0.295 0.310 2,291,806 692,987 0.3024 11.60 11.60 11.80 11.60 12.19 58,280 11.891 -3.28%
2008-02-29 0 0.305 0.305 0.315 0.305 0.325 5,478,400 1,737,840 0.3172 11.99 11.99 12.39 11.99 12.78 139,314 12.474 -3.17%
2008-02-28 0 0.315 0.315 0.325 0.310 0.325 10,054,800 3,199,092 0.3182 12.39 12.39 12.78 12.19 12.78 255,691 12.512 0.00%
2008-02-27 0 0.315 0.315 0.320 0.300 0.360 43,552,200 14,513,339 0.3332 12.39 12.39 12.58 11.80 14.16 1,107,522 13.104 5.00%
2008-02-26 0 0.300 0.295 0.300 0.300 0.340 8,290,200 2,607,790 0.3146 11.80 11.60 11.80 11.80 13.37 210,818 12.370 -7.69%
2008-02-25 0 0.325 0.320 0.330 0.320 0.345 4,260,200 1,421,171 0.3336 12.78 12.58 12.98 12.58 13.57 108,336 13.118 -2.99%
2008-02-22 0 0.335 0.330 0.335 0.315 0.335 7,520,960 2,424,956 0.3224 13.17 12.98 13.17 12.39 13.17 191,256 12.679 0.00%
2008-02-21 0 0.335 0.330 0.335 0.320 0.355 14,823,440 5,043,752 0.3403 13.17 12.98 13.17 12.58 13.96 376,956 13.380 4.69%
2008-02-20 0 0.320 0.320 0.330 0.295 0.350 15,145,400 4,773,414 0.3152 12.58 12.58 12.98 11.60 13.76 385,144 12.394 10.34%
2008-02-19 0 0.290 0.285 0.290 0.280 0.295 2,896,800 829,408 0.2863 11.40 11.21 11.40 11.01 11.60 73,665 11.259 1.75%
2008-02-18 0 0.285 0.275 0.285 0.260 0.295 2,678,000 732,980 0.2737 11.21 10.81 11.21 10.22 11.60 68,101 10.763 7.55%
2008-02-15 0 0.265 0.260 0.270 0.260 0.275 1,440,000 386,750 0.2686 10.42 10.22 10.62 10.22 10.81 36,619 10.562 -1.85%
2008-02-14 0 0.270 0.265 0.270 0.250 0.285 6,415,800 1,723,336 0.2686 10.62 10.42 10.62 9.831 11.21 163,152 10.563 5.88%
2008-02-13 0 0.255 0.250 0.255 0.250 0.255 2,010,000 512,280 0.2549 10.03 9.831 10.03 9.831 10.03 51,114 10.022 2.00%
2008-02-12 0 0.250 0.250 0.255 0.250 0.265 2,706,800 703,937 0.2601 9.831 9.831 10.03 9.831 10.42 68,833 10.227 -3.85%
2008-02-11 0 0.260 0.250 0.260 0.248 0.270 2,545,000 656,455 0.2579 10.22 9.831 10.22 9.752 10.62 64,719 10.143 4.00%
2008-02-06 0 0.250 0.250 0.255 0.249 0.255 868,600 218,404 0.2514 9.831 9.831 10.03 9.792 10.03 22,088 9.8878 -3.85%
2008-02-05 0 0.260 0.255 0.260 0.249 0.260 3,584,000 904,460 0.2524 10.22 10.03 10.22 9.792 10.22 91,140 9.9238 4.00%
2008-02-04 0 0.250 0.250 0.255 0.249 0.255 2,009,000 511,264 0.2545 9.831 9.831 10.03 9.792 10.03 51,088 10.007 -1.96%
2008-02-01 0 0.255 0.249 0.255 0.245 0.260 6,070,000 1,529,379 0.2520 10.03 9.792 10.03 9.634 10.22 154,359 9.9080 2.82%
2008-01-31 0 0.248 0.243 0.248 0.243 0.255 2,770,000 682,957 0.2466 9.752 9.556 9.752 9.556 10.03 70,440 9.6955 0.00%
2008-01-30 0 0.248 0.247 0.248 0.248 0.270 3,532,080 912,127 0.2582 9.752 9.713 9.752 9.752 10.62 89,820 10.155 -4.62%
2008-01-29 0 0.260 0.260 0.265 0.250 0.280 3,104,000 826,645 0.2663 10.22 10.22 10.42 9.831 11.01 78,934 10.473 -1.89%
2008-01-28 0 0.265 0.260 0.265 0.260 0.285 2,474,000 673,967 0.2724 10.42 10.22 10.42 10.22 11.21 62,913 10.713 -5.36%
2008-01-25 0 0.280 0.275 0.280 0.270 0.295 2,561,600 720,628 0.2813 11.01 10.81 11.01 10.62 11.60 65,141 11.063 -3.45%
2008-01-24 0 0.290 0.275 0.290 0.275 0.295 2,929,600 834,901 0.2850 11.40 10.81 11.40 10.81 11.60 74,499 11.207 1.75%
2008-01-23 0 0.285 0.285 0.290 0.275 0.300 4,090,400 1,174,314 0.2871 11.21 11.21 11.40 10.81 11.80 104,018 11.290 0.00%
2008-01-22 0 0.285 0.280 0.290 0.280 0.295 3,825,518 1,109,652 0.2901 11.21 11.01 11.40 11.01 11.60 97,282 11.407 -6.56%
2008-01-21 0 0.305 0.305 0.310 0.300 0.320 2,881,202 908,972 0.3155 11.99 11.99 12.19 11.80 12.58 73,268 12.406 -1.61%
2008-01-18 0 0.310 0.310 0.320 0.300 0.335 5,927,600 1,887,328 0.3184 12.19 12.19 12.58 11.80 13.17 150,737 12.521 1.64%
2008-01-17 0 0.305 0.300 0.310 0.300 0.320 4,164,800 1,296,088 0.3112 11.99 11.80 12.19 11.80 12.58 105,910 12.238 -1.61%
2008-01-16 0 0.310 0.310 0.315 0.310 0.325 4,236,012 1,336,038 0.3154 12.19 12.19 12.39 12.19 12.78 107,721 12.403 -4.62%
2008-01-15 0 0.325 0.320 0.330 0.325 0.345 10,097,803 3,360,975 0.3328 12.78 12.58 12.98 12.78 13.57 256,785 13.089 -1.52%
2008-01-14 0 0.330 0.330 0.335 0.330 0.340 5,262,800 1,763,996 0.3352 12.98 12.98 13.17 12.98 13.37 133,832 13.181 -1.49%
2008-01-11 0 0.335 0.335 0.345 0.330 0.355 5,575,000 1,903,469 0.3414 13.17 13.17 13.57 12.98 13.96 141,771 13.426 -2.90%
2008-01-10 0 0.345 0.345 0.355 0.345 0.365 3,817,410 1,348,290 0.3532 13.57 13.57 13.96 13.57 14.35 97,076 13.889 -4.17%
2008-01-09 0 0.360 0.360 0.365 0.340 0.365 8,575,200 3,041,834 0.3547 14.16 14.16 14.35 13.37 14.35 218,065 13.949 1.41%
2008-01-08 0 0.355 0.350 0.365 0.355 0.380 6,807,200 2,510,367 0.3688 13.96 13.76 14.35 13.96 14.94 173,105 14.502 -2.74%
2008-01-07 0 0.365 0.360 0.370 0.355 0.375 3,197,000 1,163,943 0.3641 14.35 14.16 14.55 13.96 14.75 81,299 14.317 -2.67%
2008-01-04 0 0.375 0.370 0.375 0.370 0.380 13,049,220 4,907,818 0.3761 14.75 14.55 14.75 14.55 14.94 331,839 14.790 0.00%
2008-01-03 0 0.375 0.370 0.375 0.370 0.390 19,267,629 7,274,912 0.3776 14.75 14.55 14.75 14.55 15.34 489,971 14.848 1.35%
2008-01-02 0 0.370 0.370 0.375 0.365 0.390 11,019,600 4,188,134 0.3801 14.55 14.55 14.75 14.35 15.34 280,226 14.946 1.37%
2007-12-31 0 0.365 0.365 0.370 0.360 0.375 3,933,835 1,441,233 0.3664 14.35 14.35 14.55 14.16 14.75 100,036 14.407 0.00%
2007-12-28 0 0.365 0.365 0.370 0.340 0.380 10,985,205 3,961,146 0.3606 14.35 14.35 14.55 13.37 14.94 279,351 14.180 5.80%
2007-12-27 0 0.345 0.345 0.350 0.340 0.365 5,109,920 1,793,074 0.3509 13.57 13.57 13.76 13.37 14.35 129,944 13.799 -1.43%
2007-12-24 0 0.350 0.345 0.350 0.345 0.365 1,699,600 605,700 0.3564 13.76 13.57 13.76 13.57 14.35 43,220 14.014 2.94%
2007-12-21 0 0.340 0.340 0.350 0.325 0.360 12,730,362 4,420,509 0.3472 13.37 13.37 13.76 12.78 14.16 323,730 13.655 3.03%
2007-12-20 0 0.330 0.325 0.335 0.310 0.350 7,464,200 2,475,213 0.3316 12.98 12.78 13.17 12.19 13.76 189,813 13.040 -2.94%
2007-12-19 0 0.068 0.067 0.068 0.067 0.070 24,575,000 1,688,971 0.0687 13.37 13.17 13.37 13.17 13.76 124,987 13.513 0.00%
2007-12-18 0 0.068 0.067 0.068 0.065 0.073 21,922,435 1,518,834 0.0693 13.37 13.17 13.37 12.78 14.35 111,496 13.622 -6.85%
2007-12-17 0 0.073 0.072 0.073 0.072 0.080 61,092,000 4,681,559 0.0766 14.35 14.16 14.35 14.16 15.73 310,711 15.067 -9.88%
2007-12-14 0 0.081 0.081 0.082 0.080 0.085 22,338,650 1,831,135 0.0820 15.93 15.93 16.12 15.73 16.71 113,613 16.117 -2.41%
2007-12-13 0 0.083 0.083 0.084 0.083 0.087 61,612,000 5,267,033 0.0855 16.32 16.32 16.52 16.32 17.11 313,356 16.808 -3.49%
2007-12-12 0 0.088 0.088 0.089 0.085 0.090 58,029,075 5,068,090 0.0873 16.91 16.91 17.10 16.33 17.29 301,997 16.782 -1.12%
2007-12-11 0 0.089 0.089 0.090 0.086 0.091 140,174,689 12,482,062 0.0890 17.10 17.10 17.29 16.53 17.49 729,501 17.110 1.14%
2007-12-10 0 0.088 0.087 0.088 0.086 0.091 36,190,000 3,204,181 0.0885 16.91 16.72 16.91 16.53 17.49 188,341 17.013 -3.30%
2007-12-07 0 0.091 0.090 0.091 0.090 0.092 32,467,010 2,961,077 0.0912 17.49 17.29 17.49 17.29 17.68 168,966 17.525 -1.09%
2007-12-06 0 0.092 0.090 0.091 0.090 0.093 28,706,017 2,629,143 0.0916 17.68 17.29 17.49 17.29 17.87 149,393 17.599 0.00%
2007-12-05 0 0.092 0.092 0.093 0.091 0.094 62,282,972 5,751,975 0.0924 17.68 17.68 17.87 17.49 18.06 324,135 17.746 0.00%
2007-12-04 0 0.092 0.092 0.093 0.091 0.093 34,075,225 3,128,299 0.0918 17.68 17.68 17.87 17.49 17.87 177,335 17.641 0.00%
2007-12-03 0 0.092 0.092 0.093 0.091 0.093 20,664,000 1,908,069 0.0923 17.68 17.68 17.87 17.49 17.87 107,540 17.743 -1.08%
2007-11-30 0 0.093 0.091 0.092 0.091 0.093 23,684,010 2,178,960 0.0920 17.87 17.49 17.68 17.49 17.87 123,257 17.678 2.20%
2007-11-29 0 0.091 0.091 0.093 0.089 0.094 34,508,300 3,156,069 0.0915 17.49 17.49 17.87 17.10 18.06 179,589 17.574 -1.09%
2007-11-28 0 0.092 0.091 0.092 0.088 0.094 49,995,000 4,509,020 0.0902 17.68 17.49 17.68 16.91 18.06 260,185 17.330 2.22%
2007-11-27 0 0.090 0.088 0.089 0.088 0.093 17,624,012 1,587,821 0.0901 17.29 16.91 17.10 16.91 17.87 91,719 17.312 1.12%
2007-11-26 0 0.089 0.089 0.090 0.086 0.094 42,548,000 3,819,108 0.0898 17.10 17.10 17.29 16.53 18.06 221,430 17.248 -1.11%
2007-11-23 0 0.090 0.089 0.091 0.089 0.094 68,200,002 6,224,042 0.0913 17.29 17.10 17.49 17.10 18.06 354,928 17.536 -2.17%
2007-11-22 0 0.092 0.091 0.093 0.091 0.100 44,052,622 4,123,618 0.0936 17.68 17.49 17.87 17.49 19.22 229,260 17.987 -6.12%
2007-11-21 0 0.098 0.097 0.098 0.096 0.103 38,588,561 3,806,570 0.0986 18.83 18.64 18.83 18.45 19.79 200,824 18.955 0.00%
2007-11-20 0 0.098 0.097 0.099 0.097 0.102 60,426,110 5,910,581 0.0978 18.83 18.64 19.02 18.64 19.60 314,471 18.795 -4.85%
2007-11-19 0 0.103 0.103 0.104 0.099 0.106 72,208,002 7,364,443 0.1020 19.79 19.79 19.98 19.02 20.37 375,787 19.597 -0.96%
2007-11-16 0 0.104 0.104 0.107 0.103 0.111 19,701,202 2,085,960 0.1059 19.98 19.98 20.56 19.79 21.33 102,530 20.345 -5.45%
2007-11-15 0 0.110 0.110 0.111 0.110 0.116 33,706,750 3,772,101 0.1119 21.14 21.14 21.33 21.14 22.29 175,418 21.504 -3.51%
2007-11-14 0 0.114 0.113 0.114 0.108 0.118 63,206,000 7,204,244 0.1140 21.91 21.71 21.91 20.75 22.67 328,939 21.901 5.56%
2007-11-13 0 0.108 0.107 0.108 0.102 0.114 65,593,478 7,161,804 0.1092 20.75 20.56 20.75 19.60 21.91 341,364 20.980 -2.70%
2007-11-12 0 0.111 0.110 0.111 0.108 0.116 26,193,000 2,891,078 0.1104 21.33 21.14 21.33 20.75 22.29 136,314 21.209 -5.93%
2007-11-09 0 0.118 0.117 0.118 0.112 0.123 99,507,000 11,532,763 0.1159 22.67 22.48 22.67 21.52 23.63 517,857 22.270 -1.67%
2007-11-08 0 0.120 0.120 0.121 0.102 0.130 309,031,399 34,919,887 0.1130 23.06 23.06 23.25 19.60 24.98 1,608,270 21.713 -6.98%
2007-11-07 1 - - - - - 0 0 - 24.79 - - - - 0 - 0.00%
2007-11-06 0 0.129 0.128 0.129 0.123 0.132 112,954,700 14,546,855 0.1288 24.79 24.60 24.79 23.63 25.36 587,842 24.746 3.20%
2007-11-05 0 0.125 0.123 0.125 0.120 0.132 68,642,022 8,558,478 0.1247 24.02 23.63 24.02 23.06 25.36 357,229 23.958 -2.34%
2007-11-02 0 0.128 0.128 0.129 0.125 0.135 44,711,000 5,763,670 0.1289 24.60 24.60 24.79 24.02 25.94 232,686 24.770 -5.19%
2007-11-01 0 0.135 0.135 0.136 0.123 0.143 485,104,255 66,198,181 0.1365 25.94 25.94 26.13 23.63 27.48 2,524,594 26.221 3.05%
2007-10-31 0 0.131 0.130 0.131 0.112 0.136 640,158,006 82,192,491 0.1284 25.17 24.98 25.17 21.52 26.13 3,331,529 24.671 18.02%
2007-10-30 0 0.111 0.110 0.111 0.110 0.123 60,477,408 6,957,789 0.1150 21.33 21.14 21.33 21.14 23.63 314,738 22.107 -8.26%
2007-10-29 0 0.121 0.121 0.123 0.119 0.130 168,111,205 20,576,940 0.1224 23.25 23.25 23.63 22.87 24.98 874,889 23.519 -2.42%
2007-10-26 0 0.124 0.123 0.124 0.109 0.145 1,079,292,176 136,029,818 0.1260 23.83 23.63 23.83 20.94 27.86 5,616,884 24.218 2.48%
2007-10-25 0 0.121 0.121 0.122 0.090 0.125 392,069,035 42,748,842 0.1090 23.25 23.25 23.44 17.29 24.02 2,040,417 20.951 35.96%
2007-10-24 0 0.089 0.088 0.090 0.085 0.089 18,768,000 1,635,920 0.0872 17.10 16.91 17.29 16.33 17.10 97,673 16.749 3.49%
2007-10-23 0 0.086 0.085 0.086 0.085 0.092 31,791,015 2,774,671 0.0873 16.53 16.33 16.53 16.33 17.68 165,448 16.771 1.18%
2007-10-22 0 0.085 0.084 0.085 0.082 0.091 20,770,000 1,772,263 0.0853 16.33 16.14 16.33 15.76 17.49 108,092 16.396 -3.41%
2007-10-18 0 0.088 0.087 0.088 0.087 0.091 33,005,005 2,948,601 0.0893 16.91 16.72 16.91 16.72 17.49 171,766 17.166 -3.30%
2007-10-17 0 0.091 0.091 0.092 0.087 0.093 25,875,000 2,336,024 0.0903 17.49 17.49 17.68 16.72 17.87 134,659 17.348 2.25%
2007-10-16 0 0.089 0.089 0.090 0.089 0.095 22,935,250 2,091,828 0.0912 17.10 17.10 17.29 17.10 18.25 119,360 17.525 -3.26%
2007-10-15 0 0.092 0.092 0.094 0.092 0.097 61,996,450 5,865,941 0.0946 17.68 17.68 18.06 17.68 18.64 322,644 18.181 -4.17%
2007-10-12 0 0.096 0.096 0.097 0.096 0.098 36,249,000 3,497,507 0.0965 18.45 18.45 18.64 18.45 18.83 188,648 18.540 -2.04%
2007-10-11 0 0.098 0.098 0.099 0.097 0.100 43,367,655 4,242,799 0.0978 18.83 18.83 19.02 18.64 19.22 225,695 18.799 -1.01%
2007-10-10 0 0.099 0.098 0.099 0.097 0.100 28,995,500 2,856,531 0.0985 19.02 18.83 19.02 18.64 19.22 150,899 18.930 0.00%
2007-10-09 0 0.099 0.098 0.099 0.098 0.101 20,900,661 2,076,391 0.0993 19.02 18.83 19.02 18.83 19.41 108,772 19.089 0.00%
2007-10-08 0 0.099 0.099 0.100 0.098 0.101 54,189,744 5,414,300 0.0999 19.02 19.02 19.22 18.83 19.41 282,016 19.199 0.00%
2007-10-05 0 0.099 0.099 0.100 0.096 0.104 71,547,005 7,142,208 0.0998 19.02 19.02 19.22 18.45 19.98 372,347 19.182 4.21%
2007-10-04 0 0.095 0.094 0.095 0.092 0.096 26,847,194 2,514,114 0.0936 18.25 18.06 18.25 17.68 18.45 139,719 17.994 2.15%
2007-10-03 0 0.093 0.093 0.094 0.092 0.100 57,555,000 5,487,354 0.0953 17.87 17.87 18.06 17.68 19.22 299,529 18.320 -2.11%
2007-10-02 0 0.095 0.094 0.096 0.094 0.100 34,760,537 3,396,676 0.0977 18.25 18.06 18.45 18.06 19.22 180,902 18.776 -1.04%
2007-09-28 0 0.096 0.095 0.096 0.093 0.098 35,477,000 3,362,975 0.0948 18.45 18.25 18.45 17.87 18.83 184,630 18.215 3.23%
2007-09-27 0 0.093 0.092 0.093 0.089 0.095 48,298,200 4,390,287 0.0909 17.87 17.68 17.87 17.10 18.25 251,355 17.466 0.00%
2007-09-25 0 0.093 0.092 0.093 0.091 0.097 23,998,000 2,230,272 0.0929 17.87 17.68 17.87 17.49 18.64 124,891 17.858 -1.06%
2007-09-24 0 0.094 0.093 0.094 0.092 0.101 41,941,775 3,981,635 0.0949 18.06 17.87 18.06 17.68 19.41 218,275 18.241 -6.00%
2007-09-21 0 0.100 0.100 0.101 0.099 0.101 23,577,045 2,357,829 0.1000 19.22 19.22 19.41 19.02 19.41 122,700 19.216 0.00%
2007-09-20 0 0.100 0.100 0.101 0.099 0.103 29,452,000 2,973,229 0.1010 19.22 19.22 19.41 19.02 19.79 153,275 19.398 -2.91%
2007-09-19 0 0.103 0.102 0.103 0.102 0.106 23,495,000 2,426,063 0.1033 19.79 19.60 19.79 19.60 20.37 122,273 19.841 -0.96%
2007-09-18 0 0.104 0.103 0.105 0.101 0.105 70,590,005 7,316,295 0.1036 19.98 19.79 20.18 19.41 20.18 367,367 19.916 1.30%
2007-09-17 0 0.104 0.103 0.105 0.102 0.116 80,211,000 8,596,479 0.1072 19.73 19.54 19.92 19.35 22.00 422,858 20.329 -5.45%
2007-09-14 0 0.110 0.109 0.110 0.109 0.113 28,236,000 3,138,057 0.1111 20.87 20.68 20.87 20.68 21.43 148,855 21.081 -1.79%
2007-09-13 0 0.112 0.110 0.112 0.110 0.113 26,699,674 2,966,988 0.1111 21.25 20.87 21.25 20.87 21.43 140,756 21.079 0.90%
2007-09-12 0 0.111 0.111 0.113 0.108 0.118 97,364,010 10,974,119 0.1127 21.06 21.06 21.43 20.49 22.38 513,285 21.380 2.78%
2007-09-11 0 0.108 0.108 0.109 0.106 0.112 48,121,007 5,230,146 0.1087 20.49 20.49 20.68 20.11 21.25 253,685 20.617 -1.82%
2007-09-10 0 0.110 0.109 0.111 0.109 0.114 26,420,095 2,955,262 0.1119 20.87 20.68 21.06 20.68 21.62 139,282 21.218 -2.65%
2007-09-07 0 0.113 0.113 0.114 0.112 0.121 98,169,260 11,386,882 0.1160 21.43 21.43 21.62 21.25 22.95 517,530 22.002 -1.74%
2007-09-06 0 0.115 0.114 0.115 0.110 0.115 665,563,000 75,529,251 0.1135 21.81 21.62 21.81 20.87 21.81 3,508,726 21.526 0.00%
2007-09-05 0 0.115 0.114 0.115 0.103 0.116 42,167,265 4,558,992 0.1081 21.81 21.62 21.81 19.54 22.00 222,298 20.508 7.48%
2007-09-04 0 0.107 0.107 0.108 0.107 0.111 24,352,010 2,637,200 0.1083 20.30 20.30 20.49 20.30 21.06 128,379 20.542 -2.73%
2007-09-03 0 0.110 0.109 0.110 0.108 0.115 35,289,019 3,870,852 0.1097 20.87 20.68 20.87 20.49 21.81 186,037 20.807 -3.51%
2007-08-31 0 0.114 0.113 0.114 0.112 0.118 28,728,005 3,268,587 0.1138 21.62 21.43 21.62 21.25 22.38 151,449 21.582 -0.87%
2007-08-30 0 0.115 0.115 0.116 0.114 0.125 27,906,000 3,284,482 0.1177 21.81 21.81 22.00 21.62 23.71 147,115 22.326 -2.54%
2007-08-29 0 0.118 0.117 0.119 0.111 0.119 67,401,000 7,739,322 0.1148 22.38 22.19 22.57 21.06 22.57 355,326 21.781 -2.48%
2007-08-28 0 0.121 0.121 0.122 0.116 0.140 242,174,703 30,837,764 0.1273 22.95 22.95 23.14 22.00 26.56 1,276,701 24.154 4.31%
2007-08-27 1 - - - - - 0 0 - 22.00 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 22.00 - - - - 0 - 0.00%
2007-08-23 0 0.116 0.115 0.116 0.113 0.122 61,321,001 7,118,486 0.1161 22.00 21.81 22.00 21.43 23.14 323,273 22.020 2.65%
2007-08-22 0 0.113 0.112 0.113 0.106 0.114 46,970,282 5,217,736 0.1111 21.43 21.25 21.43 20.11 21.62 247,619 21.072 5.61%
2007-08-21 0 0.107 0.106 0.107 0.106 0.119 66,959,000 7,461,418 0.1114 20.30 20.11 20.30 20.11 22.57 352,996 21.137 -0.93%
2007-08-20 0 0.108 0.107 0.108 0.098 0.114 568,824,000 59,668,863 0.1049 20.49 20.30 20.49 18.59 21.62 2,998,736 19.898 8.00%
2007-08-17 0 0.100 0.099 0.101 0.084 0.119 60,359,017 6,020,423 0.0997 18.97 18.78 19.16 15.93 22.57 318,202 18.920 -13.04%
2007-08-16 0 0.115 0.113 0.115 0.113 0.124 26,028,000 3,050,119 0.1172 21.81 21.43 21.81 21.43 23.52 137,215 22.229 -8.73%
2007-08-15 0 0.126 0.126 0.127 0.123 0.129 62,572,035 7,886,243 0.1260 23.90 23.90 24.09 23.33 24.47 329,868 23.907 -2.33%
2007-08-14 0 0.129 0.129 0.130 0.129 0.135 18,597,004 2,453,821 0.1319 24.47 24.47 24.66 24.47 25.61 98,040 25.029 -2.27%
2007-08-13 0 0.132 0.131 0.132 0.130 0.135 21,510,000 2,843,138 0.1322 25.04 24.85 25.04 24.66 25.61 113,397 25.072 1.54%
2007-08-10 0 0.130 0.126 0.130 0.116 0.130 9,982,000 1,240,345 0.1243 24.66 23.90 24.66 22.00 24.66 52,623 23.570 -1.52%
2007-08-09 0 0.132 0.132 0.133 0.130 0.143 70,582,571 9,689,466 0.1373 25.04 25.04 25.23 24.66 27.13 372,098 26.040 2.33%
2007-08-08 0 0.129 0.129 0.130 0.123 0.142 68,118,015 8,869,154 0.1302 24.47 24.47 24.66 23.33 26.94 359,106 24.698 -9.15%
2007-08-07 0 0.142 0.140 0.143 0.140 0.169 87,396,303 14,063,323 0.1609 26.94 26.56 27.13 26.56 32.06 460,737 30.524 -11.80%
2007-08-06 0 0.161 0.161 0.162 0.155 0.180 48,888,000 8,046,156 0.1646 30.54 30.54 30.73 29.40 34.14 257,729 31.219 -15.26%
2007-08-03 0 0.190 0.190 0.191 0.190 0.197 24,675,800 4,739,307 0.1921 36.04 36.04 36.23 36.04 37.37 130,086 36.432 0.53%
2007-08-02 0 0.189 0.188 0.189 0.188 0.203 56,294,606 11,023,243 0.1958 35.85 35.66 35.85 35.66 38.51 296,775 37.143 -3.08%
2007-08-01 0 0.195 0.195 0.196 0.188 0.202 76,124,220 14,789,793 0.1943 36.99 36.99 37.18 35.66 38.32 401,313 36.854 -2.50%
2007-07-31 0 0.200 0.200 0.201 0.194 0.215 60,446,438 12,186,956 0.2016 37.94 37.94 38.13 36.80 40.78 318,663 38.244 -4.76%
2007-07-30 0 0.210 0.208 0.210 0.203 0.230 80,515,015 17,103,435 0.2124 39.83 39.46 39.83 38.51 43.63 424,460 40.295 -8.70%
2007-07-27 0 0.230 0.230 0.232 0.205 0.249 40,191,000 9,383,682 0.2335 43.63 43.63 44.01 38.89 47.23 211,880 44.288 -9.80%
2007-07-26 0 0.051 0.051 0.052 0.050 0.055 557,162,012 29,070,654 0.0522 48.37 48.37 49.32 47.42 52.16 587,451 49.486 -3.77%
2007-07-25 0 0.053 0.052 0.053 0.052 0.055 885,005,100 47,742,705 0.0539 50.27 49.32 50.27 49.32 52.16 933,117 51.165 -1.85%
2007-07-24 0 0.054 0.053 0.054 0.050 0.054 698,002,375 36,452,179 0.0522 51.22 50.27 51.22 47.42 51.22 735,948 49.531 8.00%
2007-07-23 0 0.050 0.049 0.050 0.048 0.052 454,311,761 22,537,682 0.0496 47.42 46.47 47.42 45.53 49.32 479,010 47.051 -1.96%
2007-07-20 0 0.051 0.051 0.052 0.051 0.053 271,539,173 14,117,941 0.0520 48.37 48.37 49.32 48.37 50.27 286,301 49.312 0.00%
2007-07-19 0 0.051 0.051 0.052 0.051 0.053 237,750,661 12,249,464 0.0515 48.37 48.37 49.32 48.37 50.27 250,676 48.866 -1.92%
2007-07-18 0 0.052 0.051 0.052 0.051 0.054 250,834,300 13,095,134 0.0522 49.32 48.37 49.32 48.37 51.22 264,470 49.515 -3.70%
2007-07-17 0 0.054 0.053 0.054 0.053 0.056 453,915,000 24,771,830 0.0546 51.22 50.27 51.22 50.27 53.11 478,591 51.760 0.00%
2007-07-16 0 0.054 0.053 0.054 0.051 0.056 846,262,625 45,534,516 0.0538 51.22 50.27 51.22 48.37 53.11 892,268 51.032 3.85%
2007-07-13 0 0.052 0.051 0.052 0.047 0.054 972,328,525 50,426,958 0.0519 49.32 48.37 49.32 44.58 51.22 1,025,188 49.188 6.12%
2007-07-12 0 0.049 0.049 0.050 0.048 0.052 383,567,505 18,994,280 0.0495 46.47 46.47 47.42 45.53 49.32 404,420 46.967 -3.92%
2007-07-11 0 0.051 0.051 0.052 0.050 0.054 398,770,000 20,492,495 0.0514 48.37 48.37 49.32 47.42 51.22 420,448 48.740 -1.92%
2007-07-10 0 0.052 0.051 0.052 0.051 0.055 370,484,577 19,605,268 0.0529 49.32 48.37 49.32 48.37 52.16 390,625 50.189 -3.70%
2007-07-09 0 0.054 0.053 0.054 0.052 0.057 573,945,000 31,369,605 0.0547 51.22 50.27 51.22 49.32 54.06 605,147 51.838 1.89%
2007-07-06 0 0.053 0.052 0.053 0.051 0.056 531,384,000 28,421,650 0.0535 50.27 49.32 50.27 48.37 53.11 560,272 50.728 -1.85%
2007-07-05 0 0.054 0.054 0.055 0.053 0.060 1,051,880,015 58,403,321 0.0555 51.22 51.22 52.16 50.27 56.91 1,109,064 52.660 -8.47%
2007-07-04 0 0.059 0.058 0.059 0.043 0.059 3,520,963,350 180,250,245 0.0512 55.96 55.01 55.96 40.78 55.96 3,712,375 48.554 18.00%
2007-07-03 0 0.050 0.049 0.050 0.048 0.058 920,943,000 48,846,050 0.0530 47.42 46.47 47.42 45.53 55.01 971,009 50.304 -10.71%
2007-06-29 0 0.056 0.055 0.056 0.052 0.061 1,332,418,000 76,019,595 0.0571 53.11 52.16 53.11 49.32 57.85 1,404,853 54.112 -8.20%
2007-06-28 0 0.061 0.061 0.062 0.059 0.065 582,380,200 36,056,461 0.0619 57.85 57.85 58.80 55.96 61.65 614,040 58.720 -3.17%
2007-06-27 0 0.063 0.063 0.064 0.061 0.067 1,387,431,075 87,251,864 0.0629 59.75 59.75 60.70 57.85 63.55 1,462,857 59.645 -4.55%
2007-06-26 0 0.066 0.066 0.067 0.065 0.069 359,289,723 24,202,070 0.0674 62.60 62.60 63.55 61.65 65.44 378,822 63.888 0.00%
2007-06-25 0 0.066 0.065 0.066 0.066 0.071 448,240,050 30,393,643 0.0678 62.60 61.65 62.60 62.60 67.34 472,608 64.310 -4.35%
2007-06-22 0 0.069 0.068 0.069 0.065 0.072 1,795,112,352 122,617,491 0.0683 65.44 64.49 65.44 61.65 68.29 1,892,701 64.784 1.47%
2007-06-21 0 0.068 0.067 0.068 0.067 0.073 666,945,787 46,646,961 0.0699 64.49 63.55 64.49 63.55 69.24 703,203 66.335 -2.86%
2007-06-20 0 0.070 0.070 0.071 0.062 0.074 1,702,386,950 118,295,913 0.0695 66.39 66.39 67.34 58.80 70.18 1,794,934 65.905 9.37%
2007-06-18 0 0.064 0.064 0.065 0.057 0.076 2,443,030,960 156,491,154 0.0641 60.70 60.70 61.65 54.06 72.08 2,575,842 60.753 -16.88%
2007-06-15 0 0.077 0.076 0.077 0.075 0.092 3,164,391,663 265,084,291 0.0838 73.03 72.08 73.03 71.13 87.26 3,336,419 79.452 -6.10%
2007-06-14 1 - - - - - 0 0 - 77.77 - - - - 0 - 0.00%
2007-06-13 0 0.082 0.082 0.083 0.080 0.093 2,605,837,685 225,264,472 0.0864 77.77 77.77 78.72 75.88 88.20 2,747,500 81.989 -3.53%
2007-06-12 0 0.085 0.085 0.086 0.085 0.100 3,648,584,023 338,049,531 0.0927 80.62 80.62 81.57 80.62 94.84 3,846,933 87.875 -12.37%
2007-06-11 0 0.097 0.097 0.098 0.076 0.102 7,774,901,396 715,991,234 0.0921 92.00 92.00 92.95 72.08 96.74 8,197,571 87.342 38.57%
2007-06-08 0 0.070 0.069 0.070 0.053 0.071 6,254,109,158 394,034,917 0.0630 66.39 65.44 66.39 50.27 67.34 6,594,104 59.756 27.27%
2007-06-07 0 0.055 0.055 0.056 0.052 0.057 1,902,493,581 105,095,416 0.0552 52.16 52.16 53.11 49.32 54.06 2,005,920 52.393 1.85%
2007-06-06 0 0.054 0.054 0.055 0.049 0.059 4,646,376,425 254,561,971 0.0548 51.22 51.22 52.16 46.47 55.96 4,898,969 51.962 8.00%
2007-06-05 0 0.050 0.049 0.050 0.045 0.058 5,238,845,565 264,842,704 0.0506 47.42 46.47 47.42 42.68 55.01 5,523,647 47.947 -12.28%
2007-06-04 0 0.057 0.056 0.057 0.034 0.063 15,704,322,557 785,309,788 0.0500 54.06 53.11 54.06 32.25 59.75 16,558,062 47.428 111.11%
2007-06-01 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 25.61 - - - - 0 - 0.00%
2007-04-11 0 0.027 0.026 0.027 0.026 0.028 824,675,000 22,312,640 0.0271 25.61 24.66 25.61 24.66 26.56 869,507 25.661 3.85%
2007-04-10 0 0.026 0.026 0.027 0.025 0.027 876,210,262 22,011,166 0.0251 24.66 24.66 25.61 23.71 25.61 923,844 23.826 -3.70%
2007-04-04 0 0.027 0.026 0.027 0.026 0.027 249,260,050 6,596,941 0.0265 25.61 24.66 25.61 24.66 25.61 262,811 25.101 3.85%
2007-04-03 0 0.026 0.026 0.027 0.026 0.027 202,080,000 5,326,920 0.0264 24.66 24.66 25.61 24.66 25.61 213,066 25.001 -3.70%
2007-04-02 0 0.027 0.026 0.027 0.025 0.029 1,190,898,350 31,789,559 0.0267 25.61 24.66 25.61 23.71 27.50 1,255,640 25.317 -3.57%
2007-03-30 0 0.028 0.028 0.029 0.026 0.030 2,501,092,050 70,123,139 0.0280 26.56 26.56 27.50 24.66 28.45 2,637,060 26.591 7.69%
2007-03-29 0 0.026 0.026 0.027 0.026 0.027 417,330,030 11,066,081 0.0265 24.66 24.66 25.61 24.66 25.61 440,017 25.149 -3.70%
2007-03-28 0 0.027 0.026 0.027 0.025 0.027 1,344,862,630 33,802,358 0.0251 25.61 24.66 25.61 23.71 25.61 1,417,974 23.838 3.85%
2007-03-27 0 0.026 0.025 0.026 0.025 0.026 204,670,000 5,158,170 0.0252 24.66 23.71 24.66 23.71 24.66 215,797 23.903 0.00%
2007-03-26 0 0.026 0.025 0.026 0.025 0.026 260,765,000 6,653,485 0.0255 24.66 23.71 24.66 23.71 24.66 274,941 24.200 4.00%
2007-03-23 0 0.025 0.025 0.026 0.025 0.027 186,145,500 4,759,986 0.0256 23.71 23.71 24.66 23.71 25.61 196,265 24.253 -3.85%
2007-03-22 0 0.026 0.025 0.026 0.025 0.027 755,970,000 19,642,240 0.0260 24.66 23.71 24.66 23.71 25.61 797,067 24.643 0.00%
2007-03-21 0 0.026 0.025 0.026 0.024 0.027 1,312,912,778 33,611,303 0.0256 24.66 23.71 24.66 22.76 25.61 1,384,287 24.281 8.33%
2007-03-20 0 0.024 0.024 0.025 0.023 0.027 1,975,962,750 48,982,216 0.0248 22.76 22.76 23.71 21.81 25.61 2,083,383 23.511 4.35%
2007-03-19 0 0.023 0.022 0.023 0.022 0.024 390,200,000 8,988,220 0.0230 21.81 20.87 21.81 20.87 22.76 411,413 21.847 0.00%
2007-03-16 0 0.023 0.022 0.023 0.023 0.024 728,720,000 17,068,360 0.0234 21.81 20.87 21.81 21.81 22.76 768,336 22.215 -4.17%
2007-03-15 0 0.024 0.024 0.025 0.023 0.025 1,184,024,000 28,424,740 0.0240 22.76 22.76 23.71 21.81 23.71 1,248,392 22.769 4.35%
2007-03-14 0 0.023 0.022 0.023 0.021 0.023 421,546,000 9,440,068 0.0224 21.81 20.87 21.81 19.92 21.81 444,463 21.239 -4.17%
2007-03-13 0 0.024 0.023 0.024 0.023 0.025 1,869,940,725 45,341,715 0.0242 22.76 21.81 22.76 21.81 23.71 1,971,597 22.997 0.00%
2007-03-12 0 0.024 0.023 0.024 0.023 0.024 375,700,000 8,699,080 0.0232 22.76 21.81 22.76 21.81 22.76 396,124 21.960 4.35%
2007-03-09 0 0.023 0.022 0.023 0.021 0.023 656,040,275 14,741,945 0.0225 21.81 20.87 21.81 19.92 21.81 691,705 21.312 4.55%
2007-03-08 0 0.022 0.021 0.022 0.021 0.022 279,150,000 5,942,730 0.0213 20.87 19.92 20.87 19.92 20.87 294,326 20.191 0.00%
2007-03-07 0 0.022 0.021 0.022 0.021 0.023 791,140,000 17,488,280 0.0221 20.87 19.92 20.87 19.92 21.81 834,149 20.965 -4.35%
2007-03-06 0 0.023 0.022 0.023 0.021 0.023 705,050,000 15,571,940 0.0221 21.81 20.87 21.81 19.92 21.81 743,379 20.948 9.52%
2007-03-05 0 0.021 0.021 0.022 0.021 0.023 763,246,075 16,654,943 0.0218 19.92 19.92 20.87 19.92 21.81 804,739 20.696 -16.00%
2007-03-02 0 0.025 0.023 0.024 0.023 0.029 2,192,198,050 57,042,631 0.0260 23.71 21.81 22.76 21.81 27.50 2,311,373 24.679 -10.71%
2007-03-01 0 0.028 0.028 0.029 0.028 0.029 1,452,335,000 41,510,630 0.0286 26.56 26.56 27.50 26.56 27.50 1,531,289 27.108 -3.45%
2007-02-28 0 0.029 0.028 0.029 0.026 0.029 1,386,785,200 38,158,624 0.0275 27.50 26.56 27.50 24.66 27.50 1,462,176 26.097 -3.33%
2007-02-27 0 0.030 0.029 0.030 0.029 0.034 5,846,809,700 184,601,503 0.0316 28.45 27.50 28.45 27.50 32.25 6,164,662 29.945 0.00%
2007-02-26 0 0.030 0.029 0.030 0.027 0.031 1,609,715,000 46,779,700 0.0291 28.45 27.50 28.45 25.61 29.40 1,697,225 27.562 7.14%
2007-02-23 0 0.028 0.027 0.028 0.026 0.029 1,289,540,107 35,260,852 0.0273 26.56 25.61 26.56 24.66 27.50 1,359,644 25.934 -3.45%
2007-02-22 0 0.029 0.028 0.029 0.026 0.030 2,083,800,899 58,806,772 0.0282 27.50 26.56 27.50 24.66 28.45 2,197,083 26.766 11.54%
2007-02-21 0 0.026 0.025 0.026 0.025 0.026 249,420,075 6,320,472 0.0253 24.66 23.71 24.66 23.71 24.66 262,979 24.034 4.00%
2007-02-16 0 0.025 0.024 0.025 0.024 0.026 223,840,000 5,584,180 0.0249 23.71 22.76 23.71 22.76 24.66 236,009 23.661 0.00%
2007-02-15 0 0.025 0.024 0.025 0.024 0.026 740,175,000 18,626,075 0.0252 23.71 22.76 23.71 22.76 24.66 780,413 23.867 0.00%
2007-02-14 0 0.025 0.024 0.025 0.023 0.025 795,186,000 19,332,782 0.0243 23.71 22.76 23.71 21.81 23.71 838,415 23.059 8.70%
2007-02-13 0 0.023 0.022 0.023 0.022 0.026 809,305,000 19,248,030 0.0238 21.81 20.87 21.81 20.87 24.66 853,302 22.557 -4.17%
2007-02-12 0 0.024 0.024 0.025 0.021 0.026 1,828,380,100 43,955,472 0.0240 22.76 22.76 23.71 19.92 24.66 1,927,777 22.801 9.09%
2007-02-09 0 0.022 0.021 0.022 0.021 0.023 1,207,520,250 26,323,654 0.0218 20.87 19.92 20.87 19.92 21.81 1,273,165 20.676 4.76%
2007-02-08 0 0.021 0.020 0.021 0.020 0.022 722,310,000 15,118,730 0.0209 19.92 18.97 19.92 18.97 20.87 761,577 19.852 0.00%
2007-02-07 0 0.021 0.020 0.021 0.020 0.021 120,760,000 2,425,820 0.0201 19.92 18.97 19.92 18.97 19.92 127,325 19.052 0.00%
2007-02-06 0 0.021 0.020 0.021 0.020 0.021 179,680,000 3,631,800 0.0202 19.92 18.97 19.92 18.97 19.92 189,448 19.170 5.00%
2007-02-05 0 0.020 0.019 0.020 0.020 0.021 231,660,175 4,648,303 0.0201 18.97 18.02 18.97 18.97 19.92 244,254 19.031 -4.76%
2007-02-02 0 0.021 0.020 0.021 0.020 0.021 232,599,525 4,673,913 0.0201 19.92 18.97 19.92 18.97 19.92 245,244 19.058 0.00%
2007-02-01 0 0.021 0.020 0.021 0.020 0.021 200,090,000 4,037,050 0.0202 19.92 18.97 19.92 18.97 19.92 210,968 19.136 0.00%
2007-01-31 0 0.021 0.020 0.021 0.019 0.021 345,900,125 6,946,601 0.0201 19.92 18.97 19.92 18.02 19.92 364,704 19.047 0.00%
2007-01-30 0 0.021 0.020 0.021 0.020 0.021 149,520,000 3,059,320 0.0205 19.92 18.97 19.92 18.97 19.92 157,648 19.406 0.00%
2007-01-29 0 0.021 0.020 0.021 0.019 0.021 2,380,810,000 47,695,210 0.0200 19.92 18.97 19.92 18.02 19.92 2,510,239 19.000 0.00%
2007-01-26 0 0.021 0.020 0.021 0.020 0.023 848,680,140 17,958,122 0.0212 19.92 18.97 19.92 18.97 21.81 894,817 20.069 -8.70%
2007-01-25 0 0.023 0.022 0.023 0.022 0.025 1,579,160,000 37,511,050 0.0238 21.81 20.87 21.81 20.87 23.71 1,665,008 22.529 -4.17%
2007-01-24 0 0.024 0.023 0.024 0.023 0.024 80,251,235 1,906,788 0.0238 22.76 21.81 22.76 21.81 22.76 84,614 22.535 0.00%
2007-01-23 0 0.024 0.023 0.024 0.023 0.024 190,570,000 4,559,440 0.0239 22.76 21.81 22.76 21.81 22.76 200,930 22.692 0.00%
2007-01-22 0 0.024 0.023 0.024 0.024 0.026 377,460,000 9,213,940 0.0244 22.76 21.81 22.76 22.76 24.66 397,980 23.152 -7.69%
2007-01-19 0 0.026 0.025 0.026 0.024 0.026 211,412,637 5,339,103 0.0253 24.66 23.71 24.66 22.76 24.66 222,906 23.952 0.00%
2007-01-18 0 0.026 0.025 0.026 0.024 0.026 533,770,255 13,541,785 0.0254 24.66 23.71 24.66 22.76 24.66 562,788 24.062 8.33%
2007-01-17 0 0.024 0.023 0.024 0.023 0.024 22,780,025 545,701 0.0240 22.76 21.81 22.76 21.81 22.76 24,018 22.720 0.00%
2007-01-16 0 0.024 0.024 0.025 0.023 0.025 67,295,064 1,609,861 0.0239 22.76 22.76 23.71 21.81 23.71 70,953 22.689 -4.00%
2007-01-15 0 0.025 0.024 0.025 0.024 0.025 89,954,670 2,181,553 0.0243 23.71 22.76 23.71 22.76 23.71 94,845 23.001 0.00%
2007-01-12 0 0.025 0.024 0.025 0.024 0.025 80,305,085 1,943,382 0.0242 23.71 22.76 23.71 22.76 23.71 84,671 22.952 8.70%
2007-01-11 0 0.023 0.023 0.024 0.023 0.025 215,500,000 5,213,780 0.0242 21.81 21.81 22.76 21.81 23.71 227,215 22.946 0.00%
2007-01-10 0 0.023 0.023 0.024 0.023 0.024 141,080,050 3,374,341 0.0239 21.81 21.81 22.76 21.81 22.76 148,750 22.685 -4.17%
2007-01-09 0 0.024 0.023 0.024 0.023 0.024 68,440,000 1,576,560 0.0230 22.76 21.81 22.76 21.81 22.76 72,161 21.848 4.35%
2007-01-08 0 0.023 0.023 0.024 0.023 0.024 54,650,000 1,262,210 0.0231 21.81 21.81 22.76 21.81 22.76 57,621 21.905 -4.17%
2007-01-05 0 0.024 0.023 0.024 0.022 0.024 109,580,000 2,520,720 0.0230 22.76 21.81 22.76 20.87 22.76 115,537 21.817 0.00%
2007-01-04 0 0.024 0.022 0.024 0.022 0.024 160,267,424 3,697,839 0.0231 22.76 20.87 22.76 20.87 22.76 168,980 21.883 4.35%
2007-01-03 0 0.023 0.023 0.024 0.022 0.024 257,310,000 6,073,590 0.0236 21.81 21.81 22.76 20.87 22.76 271,298 22.387 -4.17%
2007-01-02 0 0.024 0.023 0.024 0.022 0.024 115,355,125 2,673,692 0.0232 22.76 21.81 22.76 20.87 22.76 121,626 21.983 0.00%
2006-12-29 0 0.024 0.023 0.024 0.023 0.024 39,420,025 922,580 0.0234 22.76 21.81 22.76 21.81 22.76 41,563 22.197 0.00%
2006-12-28 0 0.024 0.023 0.024 0.023 0.025 237,905,375 5,611,718 0.0236 22.76 21.81 22.76 21.81 23.71 250,839 22.372 -7.69%
2006-12-27 0 0.026 0.025 0.026 0.025 0.026 119,848,000 3,029,100 0.0253 24.66 23.71 24.66 23.71 24.66 126,363 23.971 0.00%
2006-12-22 0 0.026 0.025 0.026 0.025 0.026 46,130,000 1,163,100 0.0252 24.66 23.71 24.66 23.71 24.66 48,638 23.914 0.00%
2006-12-21 0 0.026 0.025 0.026 0.025 0.026 101,820,000 2,626,740 0.0258 24.66 23.71 24.66 23.71 24.66 107,355 24.468 0.00%
2006-12-20 0 0.026 0.026 0.027 0.026 0.027 73,340,000 1,919,920 0.0262 24.66 24.66 25.61 24.66 25.61 77,327 24.829 0.00%
2006-12-19 0 0.026 0.025 0.026 0.025 0.026 113,403,000 2,915,838 0.0257 24.66 23.71 24.66 23.71 24.66 119,568 24.386 -3.70%
2006-12-18 0 0.027 0.026 0.027 0.025 0.027 205,396,758 5,354,455 0.0261 25.61 24.66 25.61 23.71 25.61 216,563 24.725 3.85%
2006-12-15 0 0.026 0.025 0.026 0.025 0.028 511,606,750 13,635,535 0.0267 24.66 23.71 24.66 23.71 26.56 539,419 25.278 -7.14%
2006-12-14 0 0.028 0.027 0.028 0.025 0.028 942,725,000 25,375,125 0.0269 26.56 25.61 26.56 23.71 26.56 993,975 25.529 7.69%
2006-12-13 0 0.026 0.025 0.026 0.025 0.027 729,440,015 18,825,340 0.0258 24.66 23.71 24.66 23.71 25.61 769,095 24.477 4.00%
2006-12-12 0 0.025 0.024 0.025 0.023 0.025 294,470,000 7,197,200 0.0244 23.71 22.76 23.71 21.81 23.71 310,478 23.181 4.17%
2006-12-11 0 0.024 0.023 0.024 0.023 0.024 110,080,200 2,577,743 0.0234 22.76 21.81 22.76 21.81 22.76 116,065 22.210 0.00%
2006-12-08 0 0.024 0.023 0.024 0.023 0.024 77,460,000 1,787,540 0.0231 22.76 21.81 22.76 21.81 22.76 81,671 21.887 0.00%
2006-12-07 0 0.024 0.023 0.024 0.023 0.024 605,270,687 14,283,442 0.0236 22.76 21.81 22.76 21.81 22.76 638,175 22.382 4.35%
2006-12-06 0 0.023 0.022 0.023 0.021 0.023 109,890,050 2,446,541 0.0223 21.81 20.87 21.81 19.92 21.81 115,864 21.116 4.55%
2006-12-05 0 0.022 0.021 0.022 0.021 0.023 188,870,000 4,156,050 0.0220 20.87 19.92 20.87 19.92 21.81 199,138 20.870 0.00%
2006-12-04 0 0.022 0.021 0.022 0.021 0.023 307,613,500 6,774,816 0.0220 20.87 19.92 20.87 19.92 21.81 324,336 20.888 -4.35%
2006-12-01 0 0.023 0.022 0.023 0.022 0.023 290,319,000 6,397,282 0.0220 21.81 20.87 21.81 20.87 21.81 306,102 20.899 0.00%
2006-11-30 0 0.023 0.022 0.023 0.021 0.023 314,960,050 6,973,341 0.0221 21.81 20.87 21.81 19.92 21.81 332,082 20.999 0.00%
2006-11-29 0 0.023 0.022 0.023 0.022 0.023 298,121,000 6,667,577 0.0224 21.81 20.87 21.81 20.87 21.81 314,328 21.212 4.55%
2006-11-28 0 0.022 0.021 0.022 0.021 0.026 867,990,125 20,097,102 0.0232 20.87 19.92 20.87 19.92 24.66 915,177 21.960 -15.38%
2006-11-27 0 0.026 0.026 0.027 0.026 0.029 703,398,312 19,342,633 0.0275 24.66 24.66 25.61 24.66 27.50 741,637 26.081 -7.14%
2006-11-24 0 0.028 0.027 0.028 0.027 0.030 418,857,250 11,780,050 0.0281 26.56 25.61 26.56 25.61 28.45 441,628 26.674 -6.67%
2006-11-23 0 0.030 0.029 0.030 0.028 0.030 1,103,377,400 31,752,566 0.0288 28.45 27.50 28.45 26.56 28.45 1,163,361 27.294 7.14%
2006-11-22 0 0.028 0.027 0.028 0.023 0.028 1,560,233,000 40,270,575 0.0258 26.56 25.61 26.56 21.81 26.56 1,645,053 24.480 16.67%
2006-11-21 0 0.024 0.023 0.024 0.021 0.024 943,620,000 21,371,540 0.0226 22.76 21.81 22.76 19.92 22.76 994,918 21.481 14.29%
2006-11-20 0 0.021 0.020 0.021 0.020 0.022 126,250,164 2,651,173 0.0210 19.92 18.97 19.92 18.97 20.87 133,114 19.917 -4.55%
2006-11-17 0 0.022 0.021 0.022 0.021 0.022 98,255,000 2,110,995 0.0215 20.87 19.92 20.87 19.92 20.87 103,596 20.377 0.00%
2006-11-16 0 0.022 0.021 0.022 0.020 0.022 279,446,550 5,907,817 0.0211 20.87 19.92 20.87 18.97 20.87 294,638 20.051 0.00%
2006-11-15 0 0.022 0.021 0.022 0.021 0.022 55,910,000 1,216,590 0.0218 20.87 19.92 20.87 19.92 20.87 58,949 20.638 0.00%
2006-11-14 0 0.022 0.021 0.022 0.021 0.022 82,908,491 1,794,544 0.0216 20.87 19.92 20.87 19.92 20.87 87,416 20.529 0.00%
2006-11-13 0 0.022 0.021 0.022 0.020 0.022 154,680,125 3,294,122 0.0213 20.87 19.92 20.87 18.97 20.87 163,089 20.198 4.76%
2006-11-10 0 0.021 0.020 0.021 0.020 0.022 219,302,122 4,584,023 0.0209 19.92 18.97 19.92 18.97 20.87 231,224 19.825 -4.55%
2006-11-09 0 0.022 0.021 0.022 0.021 0.022 125,310,025 2,678,250 0.0214 20.87 19.92 20.87 19.92 20.87 132,122 20.271 4.76%
2006-11-08 0 0.021 0.020 0.021 0.020 0.021 207,330,200 4,352,193 0.0210 19.92 18.97 19.92 18.97 19.92 218,601 19.909 0.00%
2006-11-07 0 0.021 0.021 0.022 0.021 0.022 560,926,995 11,963,367 0.0213 19.92 19.92 20.87 19.92 20.87 591,421 20.228 -4.55%
2006-11-06 0 0.022 0.021 0.022 0.020 0.022 180,010,000 3,698,170 0.0205 20.87 19.92 20.87 18.97 20.87 189,796 19.485 4.76%
2006-11-03 0 0.021 0.020 0.021 0.020 0.023 715,667,028 15,794,634 0.0221 19.92 18.97 19.92 18.97 21.81 754,573 20.932 -8.70%
2006-11-02 0 0.023 0.022 0.023 0.022 0.023 649,690,419 14,595,178 0.0225 21.81 20.87 21.81 20.87 21.81 685,010 21.307 0.00%
2006-11-01 0 0.023 0.022 0.023 0.020 0.023 559,580,025 12,700,020 0.0227 21.81 20.87 21.81 18.97 21.81 590,001 21.525 9.52%
2006-10-31 0 0.021 0.020 0.021 0.020 0.021 107,231,000 2,227,465 0.0208 19.92 18.97 19.92 18.97 19.92 113,060 19.702 0.00%
2006-10-27 0 0.021 0.021 0.022 0.020 0.022 250,780,000 5,274,850 0.0210 19.92 19.92 20.87 18.97 20.87 264,413 19.949 0.00%
2006-10-26 0 0.021 0.021 0.022 0.021 0.022 116,205,025 2,447,815 0.0211 19.92 19.92 20.87 19.92 20.87 122,522 19.979 0.00%
2006-10-25 0 0.021 0.021 0.022 0.021 0.022 39,540,000 846,740 0.0214 19.92 19.92 20.87 19.92 20.87 41,690 20.311 -4.55%
2006-10-24 0 0.022 0.021 0.022 0.021 0.023 145,178,250 3,172,989 0.0219 20.87 19.92 20.87 19.92 21.81 153,071 20.729 0.00%
2006-10-23 0 0.022 0.021 0.022 0.021 0.022 182,020,000 3,983,480 0.0219 20.87 19.92 20.87 19.92 20.87 191,915 20.756 4.76%
2006-10-20 0 0.021 0.021 0.022 0.021 0.025 1,368,911,000 32,106,230 0.0235 19.92 19.92 20.87 19.92 23.71 1,443,330 22.245 -16.00%
2006-10-19 0 0.025 0.024 0.025 0.022 0.025 1,484,369,483 34,934,229 0.0235 23.71 22.76 23.71 20.87 23.71 1,565,065 22.321 8.70%
2006-10-18 0 0.023 0.022 0.023 0.020 0.024 2,638,998,600 58,835,642 0.0223 21.81 20.87 21.81 18.97 22.76 2,782,463 21.145 9.52%
2006-10-17 0 0.021 0.020 0.021 0.018 0.021 1,052,677,000 20,822,055 0.0198 19.92 18.97 19.92 17.07 19.92 1,109,904 18.760 16.67%
2006-10-16 0 0.018 0.018 0.019 0.018 0.019 41,263,000 745,610 0.0181 17.07 17.07 18.02 17.07 18.02 43,506 17.138 -5.26%
2006-10-13 0 0.019 0.018 0.019 0.018 0.019 140,056,000 2,553,484 0.0182 18.02 17.07 18.02 17.07 18.02 147,670 17.292 0.00%
2006-10-12 0 0.019 0.018 0.019 0.018 0.019 166,320,000 3,140,430 0.0189 18.02 17.07 18.02 17.07 18.02 175,362 17.908 0.00%
2006-10-11 0 0.019 0.018 0.019 0.017 0.019 143,140,056 2,584,321 0.0181 18.02 17.07 18.02 16.12 18.02 150,922 17.124 5.56%
2006-10-10 0 0.018 0.017 0.019 0.017 0.018 38,400,000 686,060 0.0179 17.07 16.12 18.02 16.12 17.07 40,488 16.945 0.00%
2006-10-09 0 0.018 0.017 0.019 0.017 0.018 94,420,084 1,688,281 0.0179 17.07 16.12 18.02 16.12 17.07 99,553 16.959 -5.26%
2006-10-06 0 0.019 0.017 0.019 0.018 0.019 165,490,000 2,985,860 0.0180 18.02 16.12 18.02 17.07 18.02 174,487 17.112 5.56%
2006-10-05 0 0.018 0.017 0.018 0.018 0.019 188,566,250 3,421,358 0.0181 17.07 16.12 17.07 17.07 18.02 198,817 17.209 -5.26%
2006-10-04 0 0.019 0.018 0.019 0.017 0.019 387,770,000 6,903,890 0.0178 18.02 17.07 18.02 16.12 18.02 408,850 16.886 5.56%
2006-10-03 0 0.018 0.016 0.018 0.016 0.018 54,980,000 939,860 0.0171 17.07 15.18 17.07 15.18 17.07 57,969 16.213 5.88%
2006-09-29 0 0.017 0.016 0.017 0.016 0.017 28,325,000 478,510 0.0169 16.12 15.18 16.12 15.18 16.12 29,865 16.023 0.00%
2006-09-28 0 0.017 0.016 0.018 0.016 0.018 105,760,175 1,799,802 0.0170 16.12 15.18 17.07 15.18 17.07 111,510 16.140 0.00%
2006-09-27 0 0.017 0.017 0.018 0.016 0.018 385,440,000 6,551,660 0.0170 16.12 16.12 17.07 15.18 17.07 406,394 16.121 -5.56%
2006-09-26 0 0.018 0.017 0.018 0.017 0.018 203,660,000 3,477,420 0.0171 17.07 16.12 17.07 16.12 17.07 214,732 16.194 0.00%
2006-09-25 0 0.018 0.017 0.018 0.017 0.018 19,340,012 341,080 0.0176 17.07 16.12 17.07 16.12 17.07 20,391 16.727 0.00%
2006-09-22 0 0.018 0.017 0.018 0.018 0.019 39,740,000 716,830 0.0180 17.07 16.12 17.07 17.07 18.02 41,900 17.108 -5.26%
2006-09-21 0 0.019 0.018 0.019 0.017 0.019 169,875,000 3,060,990 0.0180 18.02 17.07 18.02 16.12 18.02 179,110 17.090 0.00%
2006-09-20 0 0.019 0.018 0.019 0.017 0.019 100,520,000 1,818,260 0.0181 18.02 17.07 18.02 16.12 18.02 105,985 17.156 5.56%
2006-09-19 0 0.018 0.017 0.018 0.017 0.019 102,221,425 1,839,277 0.0180 17.07 16.12 17.07 16.12 18.02 107,779 17.065 -5.26%
2006-09-18 0 0.019 0.018 0.019 0.018 0.019 136,000,000 2,470,720 0.0182 18.02 17.07 18.02 17.07 18.02 143,393 17.230 5.56%
2006-09-15 0 0.018 0.017 0.018 0.017 0.019 133,950,685 2,429,181 0.0181 17.07 16.12 17.07 16.12 18.02 141,233 17.200 0.00%
2006-09-14 0 0.018 0.017 0.018 0.017 0.019 153,660,000 2,770,540 0.0180 17.07 16.12 17.07 16.12 18.02 162,013 17.101 -5.26%
2006-09-13 0 0.019 0.018 0.019 0.018 0.019 95,680,000 1,791,980 0.0187 18.02 17.07 18.02 17.07 18.02 100,881 17.763 5.56%
2006-09-12 0 0.018 0.018 0.019 0.017 0.019 440,700,000 8,232,310 0.0187 17.07 17.07 18.02 16.12 18.02 464,658 17.717 0.00%
2006-09-11 0 0.018 0.017 0.018 0.017 0.018 333,243,150 5,680,818 0.0170 17.07 16.12 17.07 16.12 17.07 351,359 16.168 0.00%
2006-09-08 0 0.018 0.017 0.018 0.017 0.018 41,480,000 721,760 0.0174 17.07 16.12 17.07 16.12 17.07 43,735 16.503 5.88%
2006-09-07 0 0.017 0.016 0.017 0.016 0.017 129,710,000 2,198,495 0.0169 16.12 15.18 16.12 15.18 16.12 136,761 16.075 0.00%
2006-09-06 0 0.017 0.017 0.018 0.017 0.018 36,920,000 647,620 0.0175 16.12 16.12 17.07 16.12 17.07 38,927 16.637 -5.56%
2006-09-05 0 0.018 0.017 0.018 0.016 0.018 295,830,000 4,995,140 0.0169 17.07 16.12 17.07 15.18 17.07 311,912 16.015 5.88%
2006-09-04 0 0.017 0.017 0.018 0.017 0.018 42,620,000 731,060 0.0172 16.12 16.12 17.07 16.12 17.07 44,937 16.269 -5.56%
2006-09-01 0 0.018 0.017 0.018 0.017 0.018 50,900,000 909,260 0.0179 17.07 16.12 17.07 16.12 17.07 53,667 16.943 0.00%
2006-08-31 0 0.018 0.017 0.018 0.016 0.018 118,760,000 2,009,640 0.0169 17.07 16.12 17.07 15.18 17.07 125,216 16.049 0.00%
2006-08-30 0 0.018 0.017 0.018 0.017 0.018 101,240,000 1,764,620 0.0174 17.07 16.12 17.07 16.12 17.07 106,744 16.531 5.88%
2006-08-29 0 0.017 0.017 0.018 0.017 0.018 250,960,000 4,287,740 0.0171 16.12 16.12 17.07 16.12 17.07 264,603 16.204 0.00%
2006-08-28 0 0.017 0.017 0.018 0.016 0.018 88,260,162 1,500,202 0.0170 16.12 16.12 17.07 15.18 17.07 93,058 16.121 -5.56%
2006-08-25 0 0.018 0.017 0.018 0.017 0.018 68,520,000 1,212,640 0.0177 17.07 16.12 17.07 16.12 17.07 72,245 16.785 0.00%
2006-08-24 0 0.018 0.017 0.018 0.016 0.018 438,400,086 7,471,141 0.0170 17.07 16.12 17.07 15.18 17.07 462,233 16.163 5.88%
2006-08-23 0 0.017 0.017 0.018 0.017 0.018 52,920,150 947,342 0.0179 16.12 16.12 17.07 16.12 17.07 55,797 16.978 -5.56%
2006-08-22 0 0.018 0.017 0.018 0.017 0.018 50,090,000 899,620 0.0180 17.07 16.12 17.07 16.12 17.07 52,813 17.034 0.00%
2006-08-21 0 0.018 0.017 0.018 0.016 0.018 406,496,000 6,797,068 0.0167 17.07 16.12 17.07 15.18 17.07 428,594 15.859 -5.26%
2006-08-18 0 0.019 0.018 0.019 0.017 0.019 381,640,000 6,890,600 0.0181 18.02 17.07 18.02 16.12 18.02 402,387 17.124 5.56%
2006-08-17 0 0.018 0.017 0.018 0.017 0.018 415,170,025 7,388,560 0.0178 17.07 16.12 17.07 16.12 17.07 437,740 16.879 -5.26%
2006-08-16 0 0.019 0.018 0.019 0.018 0.020 274,990,125 5,254,172 0.0191 18.02 17.07 18.02 17.07 18.97 289,940 18.122 -5.00%
2006-08-15 0 0.020 0.019 0.020 0.019 0.021 256,380,000 5,121,300 0.0200 18.97 18.02 18.97 18.02 19.92 270,318 18.945 -4.76%
2006-08-14 0 0.021 0.020 0.021 0.021 0.024 847,260,000 18,682,560 0.0221 19.92 18.97 19.92 19.92 22.76 893,320 20.914 -12.50%
2006-08-11 0 0.024 0.023 0.024 0.023 0.024 377,800,025 8,429,121 0.0223 22.76 21.81 22.76 21.81 22.76 398,339 21.161 4.35%
2006-08-10 0 0.023 0.022 0.023 0.021 0.024 998,050,040 22,178,221 0.0222 21.81 20.87 21.81 19.92 22.76 1,052,307 21.076 9.52%
2006-08-09 0 0.021 0.020 0.021 0.020 0.021 56,400,000 1,151,400 0.0204 19.92 18.97 19.92 18.97 19.92 59,466 19.362 0.00%
2006-08-08 0 0.021 0.020 0.021 0.020 0.021 35,385,025 720,205 0.0204 19.92 18.97 19.92 18.97 19.92 37,309 19.304 0.00%
2006-08-07 0 0.021 0.020 0.021 0.020 0.021 167,080,000 3,439,830 0.0206 19.92 18.97 19.92 18.97 19.92 176,163 19.526 -4.55%
2006-08-04 0 0.022 0.021 0.022 0.021 0.022 160,912,075 3,477,533 0.0216 20.87 19.92 20.87 19.92 20.87 169,660 20.497 0.00%
2006-08-03 0 0.022 0.021 0.022 0.021 0.023 361,420,000 7,859,220 0.0217 20.87 19.92 20.87 19.92 21.81 381,068 20.624 4.76%
2006-08-02 0 0.021 0.020 0.021 0.020 0.021 29,171,313 606,132 0.0208 19.92 18.97 19.92 18.97 19.92 30,757 19.707 0.00%
2006-08-01 0 0.021 0.020 0.021 0.020 0.021 39,240,000 818,300 0.0209 19.92 18.97 19.92 18.97 19.92 41,373 19.778 0.00%
2006-07-31 0 0.021 0.020 0.021 0.020 0.021 31,340,000 635,200 0.0203 19.92 18.97 19.92 18.97 19.92 33,044 19.223 0.00%
2006-07-28 0 0.021 0.020 0.021 0.020 0.021 27,130,000 558,510 0.0206 19.92 18.97 19.92 18.97 19.92 28,605 19.525 0.00%
2006-07-27 0 0.021 0.020 0.021 0.020 0.021 73,300,000 1,492,040 0.0204 19.92 18.97 19.92 18.97 19.92 77,285 19.306 0.00%
2006-07-26 0 0.021 0.020 0.021 0.020 0.022 201,355,039 4,203,926 0.0209 19.92 18.97 19.92 18.97 20.87 212,301 19.802 -8.70%
2006-07-25 0 0.023 0.022 0.023 0.022 0.023 65,816,874 1,470,088 0.0223 21.81 20.87 21.81 20.87 21.81 69,395 21.184 0.00%
2006-07-24 0 0.023 0.022 0.023 0.022 0.023 26,345,000 589,195 0.0224 21.81 20.87 21.81 20.87 21.81 27,777 21.211 0.00%
2006-07-21 0 0.023 0.022 0.023 0.022 0.023 45,800,375 1,010,747 0.0221 21.81 20.87 21.81 20.87 21.81 48,290 20.931 0.00%
2006-07-20 0 0.023 0.022 0.023 0.021 0.023 176,315,000 3,893,315 0.0221 21.81 20.87 21.81 19.92 21.81 185,900 20.943 4.55%
2006-07-19 0 0.022 0.021 0.022 0.021 0.023 247,007,957 5,406,040 0.0219 20.87 19.92 20.87 19.92 21.81 260,436 20.758 0.00%
2006-07-18 0 0.022 0.022 0.023 0.022 0.024 220,400,000 5,093,360 0.0231 20.87 20.87 21.81 20.87 22.76 232,382 21.918 -8.33%
2006-07-17 0 0.024 0.023 0.024 0.023 0.024 55,200,900 1,294,418 0.0234 22.76 21.81 22.76 21.81 22.76 58,202 22.240 0.00%
2006-07-14 0 0.024 0.023 0.024 0.023 0.025 200,440,000 4,809,360 0.0240 22.76 21.81 22.76 21.81 23.71 211,337 22.757 -4.00%
2006-07-13 0 0.025 0.024 0.025 0.024 0.026 173,935,063 4,350,951 0.0250 23.71 22.76 23.71 22.76 24.66 183,391 23.725 -3.85%
2006-07-12 0 0.026 0.025 0.026 0.025 0.026 50,075,000 1,260,700 0.0252 24.66 23.71 24.66 23.71 24.66 52,797 23.878 0.00%
2006-07-11 0 0.026 0.025 0.026 0.024 0.027 306,075,000 7,874,540 0.0257 24.66 23.71 24.66 22.76 25.61 322,714 24.401 0.00%
2006-07-10 0 0.026 0.025 0.026 0.025 0.026 24,190,000 609,370 0.0252 24.66 23.71 24.66 23.71 24.66 25,505 23.892 0.00%
2006-07-07 0 0.026 0.025 0.026 0.025 0.026 38,730,000 976,300 0.0252 24.66 23.71 24.66 23.71 24.66 40,835 23.908 0.00%
2006-07-06 0 0.026 0.025 0.026 0.025 0.026 59,230,000 1,513,080 0.0255 24.66 23.71 24.66 23.71 24.66 62,450 24.229 0.00%
2006-07-05 0 0.026 0.025 0.026 0.025 0.026 41,510,000 1,063,220 0.0256 24.66 23.71 24.66 23.71 24.66 43,767 24.293 0.00%
2006-07-04 0 0.026 0.025 0.026 0.025 0.026 40,060,000 1,027,600 0.0257 24.66 23.71 24.66 23.71 24.66 42,238 24.329 0.00%
2006-07-03 0 0.026 0.025 0.026 0.025 0.026 60,030,250 1,543,366 0.0257 24.66 23.71 24.66 23.71 24.66 63,294 24.384 0.00%
2006-06-30 0 0.026 0.025 0.026 0.024 0.026 150,940,450 3,786,809 0.0251 24.66 23.71 24.66 22.76 24.66 159,146 23.795 4.00%
2006-06-29 0 0.025 0.024 0.025 0.024 0.025 75,570,000 1,836,740 0.0243 23.71 22.76 23.71 22.76 23.71 79,678 23.052 0.00%
2006-06-28 0 0.025 0.024 0.025 0.024 0.025 35,660,000 866,780 0.0243 23.71 22.76 23.71 22.76 23.71 37,599 23.054 0.00%
2006-06-27 0 0.025 0.024 0.025 0.024 0.025 18,060,000 437,600 0.0242 23.71 22.76 23.71 22.76 23.71 19,042 22.981 0.00%
2006-06-26 0 0.025 0.024 0.025 0.024 0.025 25,800,025 631,761 0.0245 23.71 22.76 23.71 22.76 23.71 27,203 23.224 0.00%
2006-06-23 0 0.025 0.024 0.025 0.024 0.025 13,700,000 338,440 0.0247 23.71 22.76 23.71 22.76 23.71 14,445 23.430 -3.85%
2006-06-22 0 0.026 0.025 0.026 0.025 0.026 55,530,000 1,405,860 0.0253 24.66 23.71 24.66 23.71 24.66 58,549 24.012 0.00%
2006-06-21 0 0.026 0.025 0.026 0.024 0.026 244,250,000 6,117,400 0.0250 24.66 23.71 24.66 22.76 24.66 257,528 23.754 0.00%
2006-06-20 0 0.026 0.025 0.026 0.025 0.026 40,080,000 1,013,940 0.0253 24.66 23.71 24.66 23.71 24.66 42,259 23.994 0.00%
2006-06-19 0 0.026 0.025 0.026 0.025 0.026 17,745,000 457,280 0.0258 24.66 23.71 24.66 23.71 24.66 18,710 24.441 -3.70%
2006-06-16 0 0.027 0.026 0.027 0.026 0.027 175,930,025 4,634,681 0.0263 25.61 24.66 25.61 24.66 25.61 185,494 24.986 0.00%
2006-06-15 0 0.027 0.025 0.027 0.025 0.027 22,880,000 601,680 0.0263 25.61 23.71 25.61 23.71 25.61 24,124 24.941 3.85%
2006-06-14 0 0.026 0.025 0.027 0.025 0.027 40,205,000 1,044,805 0.0260 24.66 23.71 25.61 23.71 25.61 42,391 24.647 -3.70%
2006-06-13 0 0.027 0.026 0.027 0.026 0.027 220,520,000 5,743,740 0.0260 25.61 24.66 25.61 24.66 25.61 232,508 24.703 -3.57%
2006-06-12 0 0.028 0.027 0.028 0.027 0.028 32,450,000 880,820 0.0271 26.56 25.61 26.56 25.61 26.56 34,214 25.744 0.00%
2006-06-09 0 0.028 0.027 0.028 0.026 0.028 102,620,075 2,768,962 0.0270 26.56 25.61 26.56 24.66 26.56 108,199 25.591 3.70%
2006-06-08 0 0.027 0.026 0.027 0.026 0.029 338,020,500 9,249,111 0.0274 25.61 24.66 25.61 24.66 27.50 356,396 25.952 -6.90%
2006-06-07 0 0.029 0.028 0.029 0.028 0.030 81,080,000 2,340,100 0.0289 27.50 26.56 27.50 26.56 28.45 85,488 27.374 -3.33%
2006-06-06 0 0.030 0.029 0.030 0.028 0.030 422,030,000 12,240,190 0.0290 28.45 27.50 28.45 26.56 28.45 444,973 27.508 -3.23%
2006-06-05 0 0.031 0.030 0.031 0.026 0.031 1,260,258,000 36,891,600 0.0293 29.40 28.45 29.40 24.66 29.40 1,328,770 27.764 14.81%
2006-06-02 0 0.027 0.026 0.027 0.026 0.029 440,820,000 12,091,920 0.0274 25.61 24.66 25.61 24.66 27.50 464,784 26.016 -6.90%
2006-06-01 0 0.029 0.028 0.029 0.028 0.031 1,235,735,000 36,516,660 0.0296 27.50 26.56 27.50 26.56 29.40 1,302,914 28.027 0.00%
2006-05-30 0 0.029 0.028 0.029 0.025 0.029 739,445,000 20,193,900 0.0273 27.50 26.56 27.50 23.71 27.50 779,644 25.901 11.54%
2006-05-29 0 0.026 0.025 0.026 0.025 0.026 38,860,030 994,601 0.0256 24.66 23.71 24.66 23.71 24.66 40,973 24.275 4.00%
2006-05-26 0 0.025 0.024 0.025 0.024 0.026 48,200,000 1,202,620 0.0250 23.71 22.76 23.71 22.76 24.66 50,820 23.664 0.00%
2006-05-25 0 0.025 0.024 0.025 0.024 0.025 42,040,000 1,036,280 0.0246 23.71 22.76 23.71 22.76 23.71 44,325 23.379 0.00%
2006-05-24 0 0.025 0.024 0.025 0.024 0.026 62,730,000 1,570,440 0.0250 23.71 22.76 23.71 22.76 24.66 66,140 23.744 -3.85%
2006-05-23 0 0.026 0.025 0.026 0.024 0.026 94,432,000 2,356,500 0.0250 24.66 23.71 24.66 22.76 24.66 99,566 23.668 0.00%
2006-05-22 0 0.026 0.025 0.026 0.024 0.026 232,942,276 5,824,250 0.0250 24.66 23.71 24.66 22.76 24.66 245,606 23.714 0.00%
2006-05-19 0 0.026 0.025 0.026 0.025 0.026 54,290,000 1,407,040 0.0259 24.66 23.71 24.66 23.71 24.66 57,241 24.581 -3.70%
2006-05-18 0 0.027 0.026 0.027 0.026 0.027 210,270,000 5,474,450 0.0260 25.61 24.66 25.61 24.66 25.61 221,701 24.693 -3.57%
2006-05-17 0 0.028 0.027 0.028 0.026 0.028 612,770,000 16,568,360 0.0270 26.56 25.61 26.56 24.66 26.56 646,082 25.644 3.70%
2006-05-16 0 0.027 0.026 0.027 0.025 0.027 165,860,000 4,336,040 0.0261 25.61 24.66 25.61 23.71 25.61 174,877 24.795 0.00%
2006-05-15 0 0.027 0.026 0.027 0.025 0.027 552,300,000 14,731,000 0.0267 25.61 24.66 25.61 23.71 25.61 582,325 25.297 3.85%
2006-05-12 0 0.026 0.025 0.026 0.026 0.027 467,360,150 12,201,104 0.0261 24.66 23.71 24.66 24.66 25.61 492,767 24.760 -3.70%
2006-05-11 0 0.027 0.026 0.027 0.026 0.028 290,521,000 7,822,504 0.0269 25.61 24.66 25.61 24.66 26.56 306,315 25.537 0.00%
2006-05-10 0 0.027 0.026 0.027 0.026 0.028 170,960,000 4,607,630 0.0270 25.61 24.66 25.61 24.66 26.56 180,254 25.562 0.00%
2006-05-09 0 0.027 0.026 0.027 0.026 0.027 114,180,900 3,044,359 0.0267 25.61 24.66 25.61 24.66 25.61 120,388 25.288 0.00%
2006-05-08 0 0.027 0.026 0.027 0.026 0.027 88,210,000 2,350,020 0.0266 25.61 24.66 25.61 24.66 25.61 93,005 25.268 0.00%
2006-05-04 0 0.027 0.026 0.027 0.026 0.027 78,320,000 2,045,480 0.0261 25.61 24.66 25.61 24.66 25.61 82,578 24.770 0.00%
2006-05-03 0 0.027 0.026 0.027 0.026 0.027 100,965,050 2,697,461 0.0267 25.61 24.66 25.61 24.66 25.61 106,454 25.339 -3.57%
2006-05-02 0 0.028 0.027 0.028 0.027 0.029 248,575,000 6,998,780 0.0282 26.56 25.61 26.56 25.61 27.50 262,088 26.704 0.00%
2006-04-28 0 0.028 0.027 0.028 0.025 0.028 291,220,000 7,823,860 0.0269 26.56 25.61 26.56 23.71 26.56 307,052 25.481 3.70%
2006-04-27 0 0.027 0.026 0.027 0.026 0.027 110,640,575 2,955,532 0.0267 25.61 24.66 25.61 24.66 25.61 116,655 25.336 0.00%
2006-04-26 0 0.027 0.026 0.027 0.025 0.027 116,480,000 3,067,880 0.0263 25.61 24.66 25.61 23.71 25.61 122,812 24.980 8.00%
2006-04-25 0 0.025 0.025 0.026 0.025 0.027 159,080,000 4,116,870 0.0259 23.71 23.71 24.66 23.71 25.61 167,728 24.545 -7.41%
2006-04-24 0 0.027 0.026 0.027 0.026 0.028 121,620,000 3,214,080 0.0264 25.61 24.66 25.61 24.66 26.56 128,232 25.065 -3.57%
2006-04-21 0 0.028 0.027 0.028 0.027 0.028 155,390,000 4,218,220 0.0271 26.56 25.61 26.56 25.61 26.56 163,838 25.746 0.00%
2006-04-20 0 0.028 0.027 0.028 0.027 0.029 86,820,000 2,427,340 0.0280 26.56 25.61 26.56 25.61 27.50 91,540 26.517 0.00%
2006-04-19 0 0.028 0.028 0.029 0.028 0.030 341,415,250 9,757,401 0.0286 26.56 26.56 27.50 26.56 28.45 359,976 27.106 -6.67%
2006-04-18 0 0.030 0.029 0.030 0.029 0.031 310,010,494 9,296,802 0.0300 28.45 27.50 28.45 27.50 29.40 326,864 28.442 0.00%
2006-04-13 0 0.030 0.029 0.030 0.027 0.030 514,130,000 14,752,000 0.0287 28.45 27.50 28.45 25.61 28.45 542,080 27.214 11.11%
2006-04-12 0 0.027 0.026 0.027 0.026 0.028 241,820,000 6,535,360 0.0270 25.61 24.66 25.61 24.66 26.56 254,966 25.632 -3.57%
2006-04-11 0 0.028 0.027 0.028 0.025 0.028 331,005,000 8,809,340 0.0266 26.56 25.61 26.56 23.71 26.56 349,000 25.242 3.70%
2006-04-10 0 0.027 0.026 0.027 0.026 0.030 447,560,000 12,201,920 0.0273 25.61 24.66 25.61 24.66 28.45 471,891 25.858 -6.90%
2006-04-07 0 0.029 0.028 0.029 0.027 0.032 1,259,800,125 37,110,523 0.0295 27.50 26.56 27.50 25.61 30.35 1,328,287 27.939 3.57%
2006-04-06 1 - - - - - 0 0 - 26.56 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 26.56 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 26.56 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 26.56 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 26.56 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 26.56 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 26.56 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 26.56 - - - - 0 - 0.00%
2006-03-24 0 0.028 0.027 0.028 0.026 0.030 845,870,150 23,609,294 0.0279 26.56 25.61 26.56 24.66 28.45 891,855 26.472 0.00%
2006-03-23 0 0.028 0.027 0.028 0.024 0.028 823,561,237 21,655,366 0.0263 26.56 25.61 26.56 22.76 26.56 868,333 24.939 16.67%
2006-03-22 0 0.024 0.023 0.024 0.023 0.025 160,537,325 3,853,385 0.0240 22.76 21.81 22.76 21.81 23.71 169,265 22.765 0.00%
2006-03-21 0 0.024 0.024 0.025 0.024 0.025 70,660,000 1,730,880 0.0245 22.76 22.76 23.71 22.76 23.71 74,501 23.233 0.00%
2006-03-20 0 0.024 0.024 0.025 0.024 0.026 218,641,000 5,439,278 0.0249 22.76 22.76 23.71 22.76 24.66 230,527 23.595 -4.00%
2006-03-17 0 0.025 0.024 0.025 0.024 0.025 78,651,000 1,906,345 0.0242 23.71 22.76 23.71 22.76 23.71 82,927 22.988 0.00%
2006-03-16 0 0.025 0.024 0.025 0.023 0.026 279,600,000 6,834,440 0.0244 23.71 22.76 23.71 21.81 24.66 294,800 23.183 0.00%
2006-03-15 0 0.025 0.024 0.025 0.023 0.026 393,245,000 9,664,065 0.0246 23.71 22.76 23.71 21.81 24.66 414,623 23.308 8.70%
2006-03-14 0 0.023 0.022 0.023 0.022 0.024 254,148,000 5,833,684 0.0230 21.81 20.87 21.81 20.87 22.76 267,964 21.770 4.55%
2006-03-13 0 0.022 0.022 0.023 0.021 0.025 672,603,500 15,471,118 0.0230 20.87 20.87 21.81 19.92 23.71 709,168 21.816 -8.33%
2006-03-10 0 0.024 0.024 0.025 0.024 0.026 116,410,000 2,899,150 0.0249 22.76 22.76 23.71 22.76 24.66 122,738 23.621 -7.69%
2006-03-09 0 0.026 0.025 0.026 0.024 0.026 458,790,000 11,613,260 0.0253 24.66 23.71 24.66 22.76 24.66 483,731 24.008 4.00%
2006-03-08 0 0.025 0.025 0.026 0.023 0.027 748,708,105 18,266,362 0.0244 23.71 23.71 24.66 21.81 25.61 789,410 23.139 0.00%
2006-03-07 1 - - - - - 0 0 - 23.71 - - - - 0 - 0.00%
2006-03-06 0 0.025 0.025 0.026 0.023 0.028 1,433,697,256 36,632,278 0.0256 23.71 23.71 24.66 21.81 26.56 1,511,638 24.234 0.00%
2006-03-03 0 0.025 0.025 0.026 0.022 0.026 1,469,310,037 34,331,361 0.0234 23.71 23.71 24.66 20.87 24.66 1,549,187 22.161 13.64%
2006-03-02 0 0.022 0.021 0.022 0.018 0.022 1,436,300,500 28,884,707 0.0201 20.87 19.92 20.87 17.07 20.87 1,514,383 19.074 29.41%
2006-03-01 0 0.017 0.017 0.018 0.017 0.019 199,350,000 3,585,600 0.0180 16.12 16.12 17.07 16.12 18.02 210,187 17.059 -10.53%
2006-02-28 0 0.019 0.018 0.019 0.016 0.019 981,291,175 17,132,175 0.0175 18.02 17.07 18.02 15.18 18.02 1,034,637 16.559 26.67%
2006-02-27 0 0.015 0.015 0.016 0.015 0.016 52,036,250 817,465 0.0157 14.23 14.23 15.18 14.23 15.18 54,865 14.900 0.00%
2006-02-24 0 0.015 0.015 0.016 0.015 0.016 52,080,000 800,540 0.0154 14.23 14.23 15.18 14.23 15.18 54,911 14.579 0.00%
2006-02-23 0 0.015 0.015 0.016 0.015 0.016 235,090,000 3,537,280 0.0150 14.23 14.23 15.18 14.23 15.18 247,870 14.271 0.00%
2006-02-22 0 0.015 0.015 0.016 0.015 0.016 194,160,000 3,092,360 0.0159 14.23 14.23 15.18 14.23 15.18 204,715 15.106 -6.25%
2006-02-21 0 0.016 0.015 0.016 0.014 0.016 462,370,000 6,912,580 0.0150 15.18 14.23 15.18 13.28 15.18 487,506 14.179 14.29%
2006-02-20 0 0.014 0.014 0.015 0.014 0.015 167,926,000 2,482,286 0.0148 13.28 13.28 14.23 13.28 14.23 177,055 14.020 -6.67%
2006-02-17 0 0.015 0.014 0.015 0.014 0.017 496,400,750 7,602,748 0.0153 14.23 13.28 14.23 13.28 16.12 523,387 14.526 -11.76%
2006-02-16 0 0.017 0.016 0.017 0.016 0.017 215,320,000 3,623,320 0.0168 16.12 15.18 16.12 15.18 16.12 227,026 15.960 0.00%
2006-02-15 0 0.017 0.016 0.017 0.016 0.017 189,365,050 3,086,121 0.0163 16.12 15.18 16.12 15.18 16.12 199,660 15.457 0.00%
2006-02-14 0 0.017 0.016 0.017 0.016 0.017 79,606,262 1,325,803 0.0167 16.12 15.18 16.12 15.18 16.12 83,934 15.796 -5.56%
2006-02-13 0 0.018 0.017 0.018 0.016 0.020 459,620,000 8,085,010 0.0176 17.07 16.12 17.07 15.18 18.97 484,606 16.684 -10.00%
2006-02-10 0 0.020 0.019 0.020 0.018 0.020 312,710,015 5,897,170 0.0189 18.97 18.02 18.97 17.07 18.97 329,710 17.886 5.26%
2006-02-09 0 0.019 0.018 0.019 0.018 0.020 535,705,735 10,047,990 0.0188 18.02 17.07 18.02 17.07 18.97 564,829 17.789 -9.52%
2006-02-08 0 0.021 0.020 0.021 0.019 0.021 261,033,000 5,226,241 0.0200 19.92 18.97 19.92 18.02 19.92 275,224 18.989 0.00%
2006-02-07 0 0.021 0.020 0.021 0.020 0.021 56,190,000 1,158,260 0.0206 19.92 18.97 19.92 18.97 19.92 59,245 19.550 0.00%
2006-02-06 0 0.021 0.020 0.021 0.020 0.021 47,580,500 970,488 0.0204 19.92 18.97 19.92 18.97 19.92 50,167 19.345 0.00%
2006-02-03 0 0.021 0.020 0.021 0.020 0.021 69,050,025 1,425,490 0.0206 19.92 18.97 19.92 18.97 19.92 72,804 19.580 0.00%
2006-02-02 0 0.021 0.020 0.021 0.020 0.021 129,582,000 2,604,030 0.0201 19.92 18.97 19.92 18.97 19.92 136,627 19.059 0.00%
2006-02-01 0 0.021 0.020 0.021 0.020 0.021 28,390,125 589,452 0.0208 19.92 18.97 19.92 18.97 19.92 29,934 19.692 0.00%
2006-01-27 0 0.021 0.020 0.021 0.020 0.021 190,400,000 3,954,180 0.0208 19.92 18.97 19.92 18.97 19.92 200,751 19.697 0.00%
2006-01-26 0 0.021 0.020 0.021 0.020 0.021 435,265,323 8,828,693 0.0203 19.92 18.97 19.92 18.97 19.92 458,928 19.238 -4.55%
2006-01-25 0 0.022 0.021 0.022 0.021 0.024 373,810,000 8,415,960 0.0225 20.87 19.92 20.87 19.92 22.76 394,132 21.353 -8.33%
2006-01-24 0 0.024 0.023 0.024 0.023 0.024 93,620,000 2,227,920 0.0238 22.76 21.81 22.76 21.81 22.76 98,709 22.570 0.00%
2006-01-23 0 0.024 0.023 0.024 0.023 0.024 30,480,000 715,680 0.0235 22.76 21.81 22.76 21.81 22.76 32,137 22.270 -4.00%
2006-01-20 0 0.025 0.024 0.025 0.024 0.025 53,110,000 1,302,380 0.0245 23.71 22.76 23.71 22.76 23.71 55,997 23.258 -3.85%
2006-01-19 0 0.026 0.025 0.026 0.024 0.026 183,350,017 4,590,400 0.0250 24.66 23.71 24.66 22.76 24.66 193,318 23.745 4.00%
2006-01-18 0 0.025 0.024 0.025 0.024 0.025 145,340,038 3,627,761 0.0250 23.71 22.76 23.71 22.76 23.71 153,241 23.674 0.00%
2006-01-17 0 0.025 0.024 0.025 0.024 0.025 108,230,000 2,689,630 0.0249 23.71 22.76 23.71 22.76 23.71 114,114 23.570 0.00%
2006-01-16 0 0.025 0.024 0.025 0.024 0.028 255,708,000 6,627,164 0.0259 23.71 22.76 23.71 22.76 26.56 269,609 24.581 -10.71%
2006-01-13 0 0.028 0.027 0.028 0.026 0.029 398,225,000 10,904,525 0.0274 26.56 25.61 26.56 24.66 27.50 419,874 25.971 3.70%
2006-01-12 0 0.027 0.027 0.028 0.026 0.028 124,295,000 3,357,200 0.0270 25.61 25.61 26.56 24.66 26.56 131,052 25.617 -3.57%
2006-01-11 0 0.028 0.028 0.029 0.026 0.030 213,696,450 5,955,523 0.0279 26.56 26.56 27.50 24.66 28.45 225,314 26.432 -6.67%
2006-01-10 0 0.030 0.029 0.030 0.029 0.032 266,890,025 8,063,471 0.0302 28.45 27.50 28.45 27.50 30.35 281,399 28.655 -6.25%
2006-01-09 0 0.032 0.031 0.032 0.030 0.034 278,778,992 8,785,275 0.0315 30.35 29.40 30.35 28.45 32.25 293,934 29.889 -5.88%
2006-01-06 0 0.034 0.033 0.034 0.033 0.035 263,115,640 8,879,021 0.0337 32.25 31.30 32.25 31.30 33.20 277,419 32.006 3.03%
2006-01-05 0 0.033 0.033 0.034 0.032 0.035 121,050,100 4,020,753 0.0332 31.30 31.30 32.25 30.35 33.20 127,631 31.503 -5.71%
2006-01-04 0 0.035 0.034 0.035 0.033 0.036 182,680,000 6,300,452 0.0345 33.20 32.25 33.20 31.30 34.14 192,611 32.711 -2.78%
2006-01-03 0 0.036 0.035 0.036 0.035 0.038 73,340,000 2,661,040 0.0363 34.14 33.20 34.14 33.20 36.04 77,327 34.413 -5.26%
2005-12-30 0 0.038 0.037 0.038 0.037 0.039 26,030,100 988,633 0.0380 36.04 35.09 36.04 35.09 36.99 27,445 36.022 -2.56%
2005-12-29 0 0.039 0.037 0.038 0.038 0.040 190,830,025 7,355,331 0.0385 36.99 35.09 36.04 36.04 37.94 201,204 36.557 2.63%
2005-12-28 0 0.038 0.037 0.038 0.037 0.039 192,868,554 7,322,779 0.0380 36.04 35.09 36.04 35.09 36.99 203,354 36.010 0.00%
2005-12-23 0 0.038 0.037 0.038 0.034 0.040 648,655,200 24,255,297 0.0374 36.04 35.09 36.04 32.25 37.94 683,918 35.465 -5.00%
2005-12-22 0 0.040 0.039 0.040 0.039 0.043 899,990,964 37,475,312 0.0416 37.94 36.99 37.94 36.99 40.78 948,918 39.493 0.00%
2005-12-21 0 0.040 0.040 0.041 0.039 0.048 236,820,000 9,725,080 0.0411 37.94 37.94 38.89 36.99 45.53 249,694 38.948 -18.37%
2005-12-20 0 0.049 0.049 0.050 0.049 0.053 361,390,000 18,474,670 0.0511 46.47 46.47 47.42 46.47 50.27 381,036 48.485 -7.55%
2005-12-19 0 0.053 0.052 0.053 0.052 0.073 319,940,000 18,624,680 0.0582 50.27 49.32 50.27 49.32 69.24 337,333 55.212 -24.29%
2005-12-16 0 0.070 0.070 0.071 0.064 0.070 263,041,878 17,389,673 0.0661 66.39 66.39 67.34 60.70 66.39 277,342 62.701 9.37%
2005-12-15 0 0.064 0.064 0.065 0.059 0.065 290,273,620 17,747,755 0.0611 60.70 60.70 61.65 55.96 61.65 306,054 57.989 6.67%
2005-12-14 0 0.060 0.059 0.060 0.055 0.060 141,814,000 8,245,940 0.0581 56.91 55.96 56.91 52.16 56.91 149,523 55.148 9.09%
2005-12-13 0 0.055 0.055 0.056 0.053 0.055 57,738,356 3,099,250 0.0537 52.16 52.16 53.11 50.27 52.16 60,877 50.910 0.00%
2005-12-12 0 0.055 0.054 0.055 0.054 0.056 42,115,563 2,297,897 0.0546 52.16 51.22 52.16 51.22 53.11 44,405 51.748 0.00%
2005-12-09 0 0.055 0.055 0.056 0.055 0.059 82,834,167 4,692,472 0.0566 52.16 52.16 53.11 52.16 55.96 87,337 53.728 -5.17%
2005-12-08 0 0.058 0.057 0.058 0.053 0.058 168,849,916 9,617,505 0.0570 55.01 54.06 55.01 50.27 55.01 178,029 54.022 5.45%
2005-12-07 0 0.055 0.054 0.055 0.052 0.057 63,430,000 3,430,840 0.0541 52.16 51.22 52.16 49.32 54.06 66,878 51.300 3.77%
2005-12-06 0 0.053 0.052 0.053 0.052 0.054 22,132,300 1,173,925 0.0530 50.27 49.32 50.27 49.32 51.22 23,335 50.306 -1.85%
2005-12-05 0 0.054 0.053 0.054 0.053 0.055 77,543,025 4,190,775 0.0540 51.22 50.27 51.22 50.27 52.16 81,759 51.258 -1.82%
2005-12-02 0 0.055 0.054 0.056 0.054 0.056 16,090,025 884,841 0.0550 52.16 51.22 53.11 51.22 53.11 16,965 52.158 1.85%
2005-12-01 0 0.054 0.054 0.055 0.054 0.055 11,817,458 637,848 0.0540 51.22 51.22 52.16 51.22 52.16 12,460 51.192 -1.82%
2005-11-30 0 0.055 0.053 0.055 0.053 0.055 20,044,785 1,080,874 0.0539 52.16 50.27 52.16 50.27 52.16 21,134 51.143 3.77%
2005-11-29 0 0.053 0.053 0.054 0.052 0.055 30,923,150 1,665,770 0.0539 50.27 50.27 51.22 49.32 52.16 32,604 51.091 1.92%
2005-11-28 0 0.052 0.052 0.054 0.052 0.054 25,618,000 1,360,130 0.0531 49.32 49.32 51.22 49.32 51.22 27,011 50.355 -3.70%
2005-11-25 0 0.054 0.053 0.054 0.052 0.055 45,090,880 2,412,555 0.0535 51.22 50.27 51.22 49.32 52.16 47,542 50.746 -1.82%
2005-11-24 0 0.055 0.054 0.055 0.054 0.055 16,805,000 912,990 0.0543 52.16 51.22 52.16 51.22 52.16 17,719 51.527 -1.79%
2005-11-23 0 0.056 0.055 0.056 0.053 0.056 41,630,000 2,264,690 0.0544 53.11 52.16 53.11 50.27 53.11 43,893 51.596 8.29%
2005-11-22 0 0.056 0.056 0.057 0.054 0.058 94,590,000 5,316,800 0.0562 49.05 49.05 49.92 47.30 50.80 107,997 49.231 1.82%
2005-11-21 0 0.055 0.053 0.055 0.052 0.056 21,736,950 1,166,007 0.0536 48.17 46.42 48.17 45.54 49.05 24,818 46.982 3.77%
2005-11-18 0 0.053 0.053 0.054 0.053 0.055 18,890,000 1,014,730 0.0537 46.42 46.42 47.30 46.42 48.17 21,567 47.049 -3.64%
2005-11-17 0 0.055 0.054 0.055 0.053 0.058 65,602,000 3,615,141 0.0551 48.17 47.30 48.17 46.42 50.80 74,901 48.266 -3.51%
2005-11-16 0 0.057 0.057 0.058 0.056 0.060 50,741,000 2,935,928 0.0579 49.92 49.92 50.80 49.05 52.55 57,933 50.678 1.79%
2005-11-15 0 0.056 0.055 0.056 0.054 0.057 17,990,412 1,005,956 0.0559 49.05 48.17 49.05 47.30 49.92 20,540 48.975 1.82%
2005-11-14 0 0.055 0.055 0.056 0.054 0.057 55,560,000 3,061,500 0.0551 48.17 48.17 49.05 47.30 49.92 63,435 48.262 1.85%
2005-11-11 0 0.054 0.053 0.055 0.053 0.056 31,802,000 1,740,037 0.0547 47.30 46.42 48.17 46.42 49.05 36,310 47.922 1.89%
2005-11-10 0 0.053 0.053 0.054 0.053 0.054 12,160,000 652,340 0.0536 46.42 46.42 47.30 46.42 47.30 13,884 46.986 0.00%
2005-11-09 0 0.053 0.053 0.054 0.053 0.056 142,362,142 7,800,040 0.0548 46.42 46.42 47.30 46.42 49.05 162,541 47.988 6.00%
2005-11-08 1 - - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2005-10-25 0 0.050 0.050 0.051 0.050 0.052 11,285,000 574,135 0.0509 43.79 43.79 44.67 43.79 45.54 12,885 44.560 -3.85%
2005-10-24 0 0.052 0.051 0.052 0.051 0.052 11,905,000 607,405 0.0510 45.54 44.67 45.54 44.67 45.54 13,592 44.687 0.00%
2005-10-21 0 0.052 0.051 0.052 0.051 0.052 8,000,000 415,640 0.0520 45.54 44.67 45.54 44.67 45.54 9,134 45.505 1.96%
2005-10-20 0 0.051 0.051 0.052 0.050 0.054 30,862,809 1,611,586 0.0522 44.67 44.67 45.54 43.79 47.30 35,237 45.735 0.00%
2005-10-19 0 0.051 0.049 0.051 0.049 0.051 53,993,283 2,671,825 0.0495 44.67 42.92 44.67 42.92 44.67 61,646 43.341 0.00%
2005-10-18 0 0.051 0.051 0.052 0.051 0.053 9,781,767 504,234 0.0515 44.67 44.67 45.54 44.67 46.42 11,168 45.149 -3.77%
2005-10-17 0 0.053 0.052 0.053 0.052 0.053 14,402,000 752,686 0.0523 46.42 45.54 46.42 45.54 46.42 16,443 45.774 1.92%
2005-10-14 0 0.052 0.052 0.053 0.052 0.054 16,294,438 854,839 0.0525 45.54 45.54 46.42 45.54 47.30 18,604 45.949 -1.89%
2005-10-13 0 0.053 0.053 0.054 0.053 0.055 27,348,000 1,469,700 0.0537 46.42 46.42 47.30 46.42 48.17 31,224 47.069 0.00%
2005-10-12 0 0.053 0.054 0.055 0.053 0.058 164,420,255 9,024,114 0.0549 46.42 47.30 48.17 46.42 50.80 187,725 48.071 -7.02%
2005-10-10 0 0.057 0.057 0.058 0.056 0.069 115,548,739 6,823,340 0.0591 49.92 49.92 50.80 49.05 60.43 131,927 51.721 -38.71%
2005-10-07 1 - - - - - 0 0 - 81.45 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 81.45 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 81.45 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 81.45 - - - - 0 - 0.00%
2005-10-03 0 0.093 0.092 0.094 0.093 0.102 82,150,400 8,032,428 0.0978 81.45 80.58 82.33 81.45 89.34 93,795 85.639 -5.10%
2005-09-30 0 0.098 0.097 0.099 0.096 0.101 68,165,612 6,742,811 0.0989 85.83 84.96 86.71 84.08 88.46 77,828 86.638 -1.01%
2005-09-29 0 0.099 0.098 0.099 0.098 0.103 95,432,040 9,503,390 0.0996 86.71 85.83 86.71 85.83 90.21 108,959 87.220 -2.94%
2005-09-28 0 0.102 0.101 0.102 0.102 0.111 74,000,000 7,826,400 0.1058 89.34 88.46 89.34 89.34 97.22 84,489 92.632 -4.67%
2005-09-27 0 0.107 0.107 0.108 0.107 0.113 23,260,000 2,546,220 0.1095 93.72 93.72 94.59 93.72 98.97 26,557 95.878 -2.73%
2005-09-26 0 0.110 0.109 0.110 0.106 0.117 61,415,250 6,808,287 0.1109 96.34 95.47 96.34 92.84 102.5 70,120 97.094 -5.17%
2005-09-23 0 0.116 0.116 0.117 0.114 0.118 60,105,200 6,956,262 0.1157 101.6 101.6 102.5 99.85 103.4 68,625 101.37 -2.52%
2005-09-22 0 0.119 0.118 0.119 0.117 0.123 202,975,800 24,337,302 0.1199 104.2 103.4 104.2 102.5 107.7 231,746 105.02 7.21%
2005-09-21 0 0.111 0.110 0.111 0.108 0.114 37,060,050 4,113,485 0.1110 97.22 96.34 97.22 94.59 99.85 42,313 97.216 2.78%
2005-09-20 0 0.108 0.107 0.108 0.105 0.111 25,986,500 2,810,658 0.1082 94.59 93.72 94.59 91.96 97.22 29,670 94.731 -1.82%
2005-09-16 0 0.110 0.109 0.110 0.109 0.119 67,454,000 7,659,010 0.1135 96.34 95.47 96.34 95.47 104.2 77,015 99.448 -7.56%
2005-09-15 0 0.119 0.118 0.119 0.116 0.125 124,155,570 14,944,886 0.1204 104.2 103.4 104.2 101.6 109.5 141,754 105.43 3.48%
2005-09-14 1 - - - - - 0 0 - 100.7 - - - - 0 - 0.00%
2005-09-13 0 0.115 0.115 0.116 0.115 0.123 76,750,419 9,040,779 0.1178 100.7 100.7 101.6 100.7 107.7 87,629 103.17 -4.96%
2005-09-12 0 0.121 0.121 0.122 0.113 0.122 90,053,375 10,679,312 0.1186 106.0 106.0 106.9 98.97 106.9 102,818 103.87 7.08%
2005-09-09 0 0.113 0.112 0.113 0.111 0.117 33,915,529 3,832,298 0.1130 98.97 98.10 98.97 97.22 102.5 38,723 98.968 -1.74%
2005-09-08 0 0.115 0.115 0.116 0.112 0.117 65,170,025 7,477,373 0.1147 100.7 100.7 101.6 98.10 102.5 74,407 100.49 0.00%
2005-09-07 0 0.115 0.114 0.115 0.114 0.124 98,370,000 11,614,570 0.1181 100.7 99.85 100.7 99.85 108.6 112,313 103.41 -6.50%
2005-09-06 0 0.123 0.123 0.124 0.114 0.125 197,979,122 23,562,107 0.1190 107.7 107.7 108.6 99.85 109.5 226,041 104.24 3.36%
2005-09-05 0 0.119 0.119 0.120 0.116 0.125 226,073,525 27,066,394 0.1197 104.2 104.2 105.1 101.6 109.5 258,118 104.86 11.21%
2005-09-02 0 0.107 0.107 0.108 0.101 0.112 88,375,000 9,400,615 0.1064 93.72 93.72 94.59 88.46 98.10 100,901 93.166 4.90%
2005-09-01 0 0.102 0.101 0.102 0.101 0.103 14,985,376 1,535,071 0.1024 89.34 88.46 89.34 88.46 90.21 17,109 89.721 -0.97%
2005-08-31 0 0.103 0.102 0.103 0.101 0.103 21,628,000 2,215,122 0.1024 90.21 89.34 90.21 88.46 90.21 24,694 89.704 -0.96%
2005-08-30 0 0.104 0.103 0.104 0.101 0.104 52,430,000 5,331,690 0.1017 91.09 90.21 91.09 88.46 91.09 59,862 89.067 4.00%
2005-08-29 0 0.100 0.100 0.101 0.099 0.102 19,405,275 1,938,991 0.0999 87.59 87.59 88.46 86.71 89.34 22,156 87.516 -1.96%
2005-08-26 0 0.102 0.101 0.102 0.101 0.103 10,828,000 1,107,524 0.1023 89.34 88.46 89.34 88.46 90.21 12,363 89.585 -0.97%
2005-08-25 0 0.103 0.102 0.103 0.102 0.104 7,156,125 736,116 0.1029 90.21 89.34 90.21 89.34 91.09 8,170 90.095 0.00%
2005-08-24 0 0.103 0.103 0.104 0.102 0.106 34,950,000 3,646,180 0.1043 90.21 90.21 91.09 89.34 92.84 39,904 91.374 0.00%
2005-08-23 0 0.103 0.102 0.104 0.102 0.105 24,602,375 2,558,626 0.1040 90.21 89.34 91.09 89.34 91.96 28,090 91.088 -0.96%
2005-08-22 0 0.104 0.103 0.104 0.101 0.105 15,340,000 1,588,540 0.1036 91.09 90.21 91.09 88.46 91.96 17,514 90.700 1.96%
2005-08-19 0 0.102 0.101 0.102 0.101 0.104 10,097,000 1,029,945 0.1020 89.34 88.46 89.34 88.46 91.09 11,528 89.342 0.00%
2005-08-18 0 0.102 0.102 0.103 0.102 0.105 15,452,000 1,598,869 0.1035 89.34 89.34 90.21 89.34 91.96 17,642 90.628 -1.92%
2005-08-17 0 0.104 0.104 0.105 0.101 0.106 34,600,086 3,610,769 0.1044 91.09 91.09 91.96 88.46 92.84 39,504 91.402 0.97%
2005-08-16 0 0.103 0.102 0.103 0.100 0.107 31,998,990 3,308,043 0.1034 90.21 89.34 90.21 87.59 93.72 36,535 90.546 0.98%
2005-08-15 1 - - - - - 0 0 - 89.34 - - - - 0 - 0.00%
2005-08-12 0 0.102 0.101 0.102 0.101 0.105 11,110,000 1,141,870 0.1028 89.34 88.46 89.34 88.46 91.96 12,685 90.019 -0.97%
2005-08-11 0 0.103 0.103 0.104 0.102 0.105 14,913,224 1,532,836 0.1028 90.21 90.21 91.09 89.34 91.96 17,027 90.024 0.98%
2005-08-10 0 0.102 0.102 0.104 0.100 0.106 33,711,377 3,486,491 0.1034 89.34 89.34 91.09 87.59 92.84 38,490 90.582 2.00%
2005-08-09 0 0.100 0.099 0.102 0.099 0.106 32,688,605 3,380,737 0.1034 87.59 86.71 89.34 86.71 92.84 37,322 90.583 -2.91%
2005-08-08 0 0.103 0.100 0.103 0.100 0.109 39,198,090 4,088,297 0.1043 90.21 87.59 90.21 87.59 95.47 44,754 91.350 -1.90%
2005-08-05 0 0.105 0.105 0.106 0.103 0.111 54,740,000 5,813,780 0.1062 91.96 91.96 92.84 90.21 97.22 62,499 93.022 -0.94%
2005-08-04 0 0.106 0.106 0.107 0.101 0.114 90,861,650 9,674,523 0.1065 92.84 92.84 93.72 88.46 99.85 103,741 93.257 3.92%
2005-08-03 0 0.102 0.102 0.103 0.094 0.105 38,889,062 3,864,450 0.0994 89.34 89.34 90.21 82.33 91.96 44,401 87.035 0.00%
2005-08-02 1 - - - - - 0 0 - 89.34 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 89.34 - - - - 0 - 0.00%
2005-07-29 0 0.102 0.101 0.102 0.083 0.102 91,183,062 8,825,005 0.0968 89.34 88.46 89.34 72.70 89.34 104,107 84.768 22.89%
2005-07-28 0 0.083 0.082 0.084 0.081 0.084 8,453,125 695,745 0.0823 72.70 71.82 73.57 70.94 73.57 9,651 72.088 0.00%
2005-07-27 0 0.083 0.083 0.084 0.082 0.087 8,160,000 687,020 0.0842 72.70 72.70 73.57 71.82 76.20 9,317 73.741 -2.35%
2005-07-26 0 0.085 0.084 0.085 0.083 0.091 10,800,485 924,799 0.0856 74.45 73.57 74.45 72.70 79.70 12,331 74.996 -6.59%
2005-07-25 0 0.091 0.089 0.091 0.088 0.091 10,370,000 928,685 0.0896 79.70 77.95 79.70 77.08 79.70 11,840 78.437 -1.09%
2005-07-22 0 0.092 0.090 0.092 0.090 0.093 2,696,075 246,195 0.0913 80.58 78.83 80.58 78.83 81.45 3,078 79.980 1.10%
2005-07-21 0 0.091 0.091 0.092 0.091 0.094 4,214,000 387,446 0.0919 79.70 79.70 80.58 79.70 82.33 4,811 80.528 -3.19%
2005-07-20 0 0.094 0.093 0.095 0.092 0.099 16,657,039 1,566,625 0.0941 82.33 81.45 83.21 80.58 86.71 19,018 82.376 0.00%
2005-07-19 0 0.094 0.093 0.094 0.092 0.095 2,105,412 196,783 0.0935 82.33 81.45 82.33 80.58 83.21 2,404 81.862 -1.05%
2005-07-18 0 0.095 0.093 0.095 0.091 0.095 2,563,000 236,499 0.0923 83.21 81.45 83.21 79.70 83.21 2,926 80.819 2.15%
2005-07-15 0 0.093 0.093 0.095 0.090 0.099 6,385,025 589,167 0.0923 81.45 81.45 83.21 78.83 86.71 7,290 80.818 -3.12%
2005-07-14 0 0.096 0.096 0.097 0.087 0.098 19,436,250 1,817,538 0.0935 84.08 84.08 84.96 76.20 85.83 22,191 81.904 6.67%
2005-07-13 0 0.090 0.090 0.092 0.090 0.093 6,329,275 573,705 0.0906 78.83 78.83 80.58 78.83 81.45 7,226 79.390 -2.17%
2005-07-12 0 0.092 0.091 0.092 0.092 0.095 2,790,000 258,742 0.0927 80.58 79.70 80.58 80.58 83.21 3,185 81.226 -1.08%
2005-07-11 0 0.093 0.092 0.093 0.090 0.097 17,247,707 1,610,496 0.0934 81.45 80.58 81.45 78.83 84.96 19,692 81.783 -1.06%
2005-07-08 0 0.094 0.094 0.096 0.090 0.098 18,896,870 1,762,772 0.0933 82.33 82.33 84.08 78.83 85.83 21,575 81.703 -1.05%
2005-07-07 0 0.095 0.095 0.097 0.094 0.097 5,451,000 518,620 0.0951 83.21 83.21 84.96 82.33 84.96 6,224 83.331 -2.06%
2005-07-06 0 0.097 0.097 0.098 0.096 0.100 3,984,412 388,079 0.0974 84.96 84.96 85.83 84.08 87.59 4,549 85.308 -3.00%
2005-07-05 0 0.100 0.098 0.100 0.093 0.101 18,898,000 1,814,784 0.0960 87.59 85.83 87.59 81.45 88.46 21,577 84.109 2.04%
2005-07-04 0 0.098 0.096 0.098 0.095 0.100 5,320,000 516,380 0.0971 85.83 84.08 85.83 83.21 87.59 6,074 85.014 -2.00%
2005-06-30 0 0.100 0.100 0.102 0.100 0.104 5,290,250 537,594 0.1016 87.59 87.59 89.34 87.59 91.09 6,040 89.004 -1.96%
2005-06-29 0 0.102 0.102 0.105 0.102 0.103 4,528,075 463,867 0.1024 89.34 89.34 91.96 89.34 90.21 5,170 89.725 -0.97%
2005-06-28 0 0.103 0.103 0.104 0.103 0.106 5,209,669 545,659 0.1047 90.21 90.21 91.09 90.21 92.84 5,948 91.737 -6.36%
2005-06-27 0 0.110 0.109 0.111 0.109 0.113 8,987,280 995,525 0.1108 96.34 95.47 97.22 95.47 98.97 10,261 97.019 -3.51%
2005-06-24 0 0.114 0.114 0.115 0.113 0.115 6,460,000 735,200 0.1138 99.85 99.85 100.7 98.97 100.7 7,376 99.679 -1.72%
2005-06-23 0 0.116 0.115 0.117 0.115 0.118 12,723,330 1,471,254 0.1156 101.6 100.7 102.5 100.7 103.4 14,527 101.28 0.00%
2005-06-22 0 0.116 0.114 0.116 0.112 0.117 20,542,000 2,350,156 0.1144 101.6 99.85 101.6 98.10 102.5 23,454 100.20 1.75%
2005-06-21 0 0.114 0.113 0.114 0.110 0.114 9,962,075 1,104,088 0.1108 99.85 98.97 99.85 96.34 99.85 11,374 97.070 0.88%
2005-06-20 0 0.113 0.112 0.113 0.103 0.113 26,420,275 2,911,326 0.1102 98.97 98.10 98.97 90.21 98.97 30,165 96.513 5.61%
2005-06-17 0 0.107 0.107 0.108 0.101 0.107 12,792,075 1,327,248 0.1038 93.72 93.72 94.59 88.46 93.72 14,605 90.875 7.00%
2005-06-16 0 0.100 0.099 0.101 0.097 0.100 3,345,007 331,626 0.0991 87.59 86.71 88.46 84.96 87.59 3,819 86.833 2.04%
2005-06-15 0 0.098 0.097 0.100 0.096 0.100 3,495,000 342,765 0.0981 85.83 84.96 87.59 84.08 87.59 3,990 85.898 -2.00%
2005-06-14 0 0.100 0.100 0.101 0.099 0.102 4,163,000 419,563 0.1008 87.59 87.59 88.46 86.71 89.34 4,753 88.272 0.00%
2005-06-13 0 0.100 0.100 0.101 0.097 0.102 2,605,050 259,575 0.0996 87.59 87.59 88.46 84.96 89.34 2,974 87.273 0.00%
2005-06-10 0 0.100 0.100 0.103 0.098 0.103 15,705,000 1,567,505 0.0998 87.59 87.59 90.21 85.83 90.21 17,931 87.418 -2.91%
2005-06-09 0 0.103 0.100 0.104 0.098 0.106 16,820,000 1,707,210 0.1015 90.21 87.59 91.09 85.83 92.84 19,204 88.898 -2.83%
2005-06-08 0 0.106 0.101 0.102 0.089 0.108 32,659,000 3,108,955 0.0952 92.84 88.46 89.34 77.95 94.59 37,288 83.377 15.22%
2005-06-07 0 0.092 0.092 0.095 0.091 0.095 6,222,000 574,848 0.0924 80.58 80.58 83.21 79.70 83.21 7,104 80.920 -4.17%
2005-06-06 0 0.096 0.095 0.096 0.095 0.099 5,313,000 518,593 0.0976 84.08 83.21 84.08 83.21 86.71 6,066 85.491 0.00%
2005-06-03 0 0.096 0.096 0.097 0.095 0.097 3,744,000 362,375 0.0968 84.08 84.08 84.96 83.21 84.96 4,275 84.772 -2.04%
2005-06-02 0 0.098 0.098 0.099 0.095 0.100 8,199,000 797,956 0.0973 85.83 85.83 86.71 83.21 87.59 9,361 85.241 4.26%
2005-06-01 0 0.094 0.094 0.095 0.090 0.098 14,943,940 1,419,262 0.0950 82.33 82.33 83.21 78.83 85.83 17,062 83.182 3.30%
2005-05-31 0 0.091 0.089 0.091 0.086 0.091 11,167,050 1,006,088 0.0901 79.70 77.95 79.70 75.32 79.70 12,750 78.910 4.60%
2005-05-30 0 0.087 0.087 0.088 0.085 0.089 28,286,000 2,435,484 0.0861 76.20 76.20 77.08 74.45 77.95 32,295 75.413 -3.33%
2005-05-27 0 0.090 0.090 0.091 0.089 0.097 25,136,787 2,338,258 0.0930 78.83 78.83 79.70 77.95 84.96 28,700 81.473 -4.26%
2005-05-26 0 0.094 0.094 0.095 0.090 0.102 51,500,192 5,009,082 0.0973 82.33 82.33 83.21 78.83 89.34 58,800 85.189 -6.00%
2005-05-25 0 0.010 - 0.010 0.010 0.010 230,671,250 2,296,908 0.0100 87.59 - 87.59 87.59 87.59 26,337 87.213 0.00%
2005-05-24 0 0.010 - 0.010 0.010 0.010 9,316,250 88,920 0.0095 87.59 - 87.59 87.59 87.59 1,064 83.597 0.00%
2005-05-23 0 0.010 - 0.010 0.010 0.010 12,733,875 117,756 0.0092 87.59 - 87.59 87.59 87.59 1,454 80.994 0.00%
2005-05-20 0 0.010 - 0.010 0.010 0.010 7,270,000 69,800 0.0096 87.59 - 87.59 87.59 87.59 830 84.092 0.00%
2005-05-19 0 0.010 - 0.010 0.010 0.010 59,000,000 590,000 0.0100 87.59 - 87.59 87.59 87.59 6,736 87.585 0.00%
2005-05-18 0 0.010 0.010 0.011 0.010 0.011 517,182,105 5,188,260 0.0100 87.59 87.59 96.34 87.59 96.34 59,049 87.864 0.00%
2005-05-17 0 0.010 - 0.010 0.010 0.010 58,075,000 491,335 0.0085 87.59 - 87.59 87.59 87.59 6,631 74.100 0.00%
2005-05-13 0 0.010 - 0.010 0.010 0.010 29,660,000 265,400 0.0089 87.59 - 87.59 87.59 87.59 3,386 78.372 0.00%
2005-05-12 0 0.010 - 0.010 0.010 0.010 52,730,000 473,700 0.0090 87.59 - 87.59 87.59 87.59 6,020 78.682 0.00%
2005-05-11 0 0.010 - 0.010 0.010 0.010 94,415,000 926,820 0.0098 87.59 - 87.59 87.59 87.59 10,780 85.978 0.00%
2005-05-10 0 0.010 - 0.010 0.010 0.011 350,800,400 3,515,332 0.0100 87.59 - 87.59 87.59 96.34 40,052 87.768 -9.09%
2005-05-09 0 0.011 0.010 0.011 0.010 0.011 150,930,000 1,545,810 0.0102 96.34 87.59 96.34 87.59 96.34 17,232 89.704 10.00%
2005-05-06 0 0.010 0.010 0.011 0.010 0.011 95,560,250 997,121 0.0104 87.59 87.59 96.34 87.59 96.34 10,911 91.391 0.00%
2005-05-05 0 0.010 0.010 0.011 0.010 0.011 135,690,000 1,391,390 0.0103 87.59 87.59 96.34 87.59 96.34 15,492 89.812 0.00%
2005-05-04 0 0.010 0.010 0.011 0.010 0.011 66,260,727 677,654 0.0102 87.59 87.59 96.34 87.59 96.34 7,565 89.574 -9.09%
2005-05-03 0 0.011 0.010 0.011 0.010 0.011 171,230,000 1,834,590 0.0107 96.34 87.59 96.34 87.59 96.34 19,550 93.841 10.00%
2005-04-29 0 0.010 0.010 0.011 0.010 0.012 225,768,750 2,464,141 0.0109 87.59 87.59 96.34 87.59 105.1 25,777 95.595 -16.67%
2005-04-28 0 0.012 0.011 0.012 0.011 0.012 131,670,000 1,468,305 0.0112 105.1 96.34 105.1 96.34 105.1 15,033 97.670 0.00%
2005-04-27 0 0.012 0.011 0.012 0.010 0.012 452,223,226 4,975,053 0.0110 105.1 96.34 105.1 87.59 105.1 51,632 96.356 9.09%
2005-04-26 0 0.011 0.010 0.011 0.010 0.014 1,085,390,375 12,321,159 0.0114 96.34 87.59 96.34 87.59 122.6 123,924 99.426 -21.43%
2005-04-25 0 0.014 0.013 0.014 0.013 0.015 239,956,125 3,187,513 0.0133 122.6 113.9 122.6 113.9 131.4 27,397 116.35 -6.67%
2005-04-22 0 0.015 0.014 0.015 0.013 0.016 882,341,375 12,694,264 0.0144 131.4 122.6 131.4 113.9 140.1 100,741 126.01 0.00%
2005-04-21 0 0.015 0.015 0.016 0.013 0.018 2,029,540,693 33,062,117 0.0163 131.4 131.4 140.1 113.9 157.7 231,721 142.68 -16.67%
2005-04-20 1 - - - - - 0 0 - 157.7 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 157.7 - - - - 0 - 0.00%
2005-04-18 0 0.018 0.017 0.018 0.016 0.018 420,350,000 7,200,920 0.0171 157.7 148.9 157.7 140.1 157.7 47,993 150.04 0.00%
2005-04-15 0 0.018 0.018 0.019 0.018 0.020 1,150,240,000 21,562,670 0.0187 157.7 157.7 166.4 157.7 175.2 131,328 164.19 -5.26%
2005-04-14 0 0.019 0.019 0.020 0.019 0.020 554,890,000 10,565,000 0.0190 166.4 166.4 175.2 166.4 175.2 63,354 166.76 -5.00%
2005-04-13 0 0.020 0.019 0.020 0.019 0.021 761,210,000 15,044,620 0.0198 175.2 166.4 175.2 166.4 183.9 86,911 173.10 -4.76%
2005-04-12 0 0.021 0.020 0.021 0.019 0.025 2,768,121,250 62,074,334 0.0224 183.9 175.2 183.9 166.4 219.0 316,048 196.41 -4.55%
2005-04-11 0 0.022 0.021 0.022 0.020 0.023 834,781,250 17,961,921 0.0215 192.7 183.9 192.7 175.2 201.4 95,310 188.46 0.00%
2005-04-08 0 0.022 0.021 0.022 0.019 0.022 696,132,767 14,068,352 0.0202 192.7 183.9 192.7 166.4 192.7 79,480 177.00 22.22%
2005-04-07 0 0.018 0.018 0.019 0.018 0.019 58,650,000 1,093,320 0.0186 157.7 157.7 166.4 157.7 166.4 6,696 163.27 0.00%
2005-04-06 0 0.018 0.018 0.019 0.017 0.019 344,190,000 6,200,290 0.0180 157.7 157.7 166.4 148.9 166.4 39,298 157.78 0.00%
2005-04-04 0 0.018 0.017 0.018 0.017 0.018 504,150,000 8,586,710 0.0170 157.7 148.9 157.7 148.9 157.7 57,561 149.18 0.00%
2005-04-01 0 0.018 0.017 0.018 0.016 0.020 747,550,000 13,543,820 0.0181 157.7 148.9 157.7 140.1 175.2 85,351 158.68 -10.00%
2005-03-31 0 0.020 0.019 0.020 0.020 0.022 460,940,000 9,456,420 0.0205 175.2 166.4 175.2 175.2 192.7 52,627 179.69 -9.09%
2005-03-30 0 0.022 0.021 0.022 0.021 0.024 585,730,000 13,019,070 0.0222 192.7 183.9 192.7 183.9 210.2 66,875 194.68 -8.33%
2005-03-29 0 0.024 0.023 0.024 0.023 0.025 497,390,000 11,825,840 0.0238 210.2 201.4 210.2 201.4 219.0 56,789 208.24 4.35%
2005-03-24 0 0.023 0.022 0.023 0.022 0.024 243,760,000 5,603,930 0.0230 201.4 192.7 201.4 192.7 210.2 27,831 201.36 -4.17%
2005-03-23 0 0.024 0.023 0.024 0.023 0.025 492,410,500 11,736,258 0.0238 210.2 201.4 210.2 201.4 219.0 56,221 208.75 4.35%
2005-03-22 0 0.023 0.023 0.024 0.023 0.024 149,035,000 3,455,130 0.0232 201.4 201.4 210.2 201.4 210.2 17,016 203.05 -8.00%
2005-03-21 0 0.025 0.024 0.025 0.023 0.025 154,550,000 3,740,290 0.0242 219.0 210.2 219.0 201.4 219.0 17,646 211.97 0.00%
2005-03-18 0 0.025 0.024 0.025 0.024 0.026 134,600,750 3,402,105 0.0253 219.0 210.2 219.0 210.2 227.7 15,368 221.38 -3.85%
2005-03-17 0 0.026 0.025 0.026 0.024 0.026 78,400,250 1,975,015 0.0252 227.7 219.0 227.7 210.2 227.7 8,951 220.64 4.00%
2005-03-16 0 0.025 0.025 0.026 0.024 0.026 236,960,000 5,904,930 0.0249 219.0 219.0 227.7 210.2 227.7 27,055 218.26 0.00%
2005-03-15 0 0.025 0.024 0.025 0.023 0.026 368,149,500 9,009,650 0.0245 219.0 210.2 219.0 201.4 227.7 42,033 214.35 -3.85%
2005-03-14 0 0.026 0.026 0.027 0.025 0.035 2,708,971,400 80,074,247 0.0296 227.7 227.7 236.5 219.0 306.5 309,295 258.89 -10.34%
2005-03-11 0 0.029 0.028 0.029 0.026 0.031 1,814,655,750 53,017,299 0.0292 254.0 245.2 254.0 227.7 271.5 207,187 255.89 7.41%
2005-03-10 0 0.027 0.026 0.027 0.023 0.027 836,790,000 21,466,590 0.0257 236.5 227.7 236.5 201.4 236.5 95,540 224.69 12.50%
2005-03-09 0 0.024 0.023 0.024 0.022 0.024 369,850,000 8,572,740 0.0232 210.2 201.4 210.2 192.7 210.2 42,227 203.01 9.09%
2005-03-08 0 0.022 0.021 0.022 0.021 0.022 67,860,000 1,466,230 0.0216 192.7 183.9 192.7 183.9 192.7 7,748 189.24 4.76%
2005-03-07 0 0.021 0.020 0.021 0.020 0.022 163,020,250 3,453,824 0.0212 183.9 175.2 183.9 175.2 192.7 18,613 185.56 -4.55%
2005-03-04 1 - - - - - 0 0 - 192.7 - - - - 0 - 0.00%
2005-03-03 0 0.022 0.021 0.022 0.021 0.023 194,070,000 4,272,140 0.0220 192.7 183.9 192.7 183.9 201.4 22,158 192.81 0.00%
2005-03-02 0 0.022 0.021 0.022 0.021 0.025 300,294,256 6,720,775 0.0224 192.7 183.9 192.7 183.9 219.0 34,286 196.02 -12.00%
2005-03-01 0 0.025 0.024 0.025 0.024 0.026 254,765,250 6,220,065 0.0244 219.0 210.2 219.0 210.2 227.7 29,088 213.84 -3.85%
2005-02-28 0 0.026 0.026 0.027 0.026 0.028 79,320,000 2,139,940 0.0270 227.7 227.7 236.5 227.7 245.2 9,056 236.29 -3.70%
2005-02-25 0 0.027 0.027 0.028 0.027 0.028 162,390,000 4,402,660 0.0271 236.5 236.5 245.2 236.5 245.2 18,541 237.46 -3.57%
2005-02-24 0 0.028 0.027 0.028 0.027 0.029 186,177,250 5,120,780 0.0275 245.2 236.5 245.2 236.5 254.0 21,257 240.90 -3.45%
2005-02-23 0 0.029 0.028 0.029 0.027 0.029 71,296,783 2,007,569 0.0282 254.0 245.2 254.0 236.5 254.0 8,140 246.62 3.57%
2005-02-22 0 0.028 0.028 0.029 0.027 0.030 142,192,191 4,018,708 0.0283 245.2 245.2 254.0 236.5 262.8 16,235 247.54 -3.45%
2005-02-21 0 0.029 0.029 0.030 0.029 0.031 74,100,250 2,228,495 0.0301 254.0 254.0 262.8 254.0 271.5 8,460 263.41 -3.33%
2005-02-18 0 0.030 0.030 0.031 0.030 0.032 383,780,000 11,714,290 0.0305 262.8 262.8 271.5 262.8 280.3 43,818 267.34 -6.25%
2005-02-17 0 0.032 0.032 0.033 0.031 0.032 264,000,500 8,292,493 0.0314 280.3 280.3 289.0 271.5 280.3 30,142 275.11 0.00%
2005-02-16 0 0.032 0.030 0.032 0.030 0.032 131,540,650 4,098,126 0.0312 280.3 262.8 280.3 262.8 280.3 15,019 272.87 0.00%
2005-02-15 0 0.032 0.031 0.032 0.031 0.034 241,031,500 7,706,878 0.0320 280.3 271.5 280.3 271.5 297.8 27,520 280.05 0.00%
2005-02-14 0 0.032 0.031 0.032 0.031 0.035 174,019,601 5,685,020 0.0327 280.3 271.5 280.3 271.5 306.5 19,869 286.13 -3.03%
2005-02-08 0 0.033 0.033 0.034 0.031 0.034 245,730,000 8,018,330 0.0326 289.0 289.0 297.8 271.5 297.8 28,056 285.80 6.45%
2005-02-07 0 0.031 0.031 0.032 0.029 0.031 72,920,000 2,205,810 0.0302 271.5 271.5 280.3 254.0 271.5 8,326 264.94 6.90%
2005-02-04 0 0.029 0.029 0.030 0.029 0.030 33,250,500 971,241 0.0292 254.0 254.0 262.8 254.0 262.8 3,796 255.84 0.00%
2005-02-03 0 0.029 0.028 0.029 0.028 0.030 107,715,444 3,166,698 0.0294 254.0 245.2 254.0 245.2 262.8 12,298 257.49 -6.45%
2005-02-02 0 0.031 0.030 0.031 0.028 0.032 192,230,000 5,775,500 0.0300 271.5 262.8 271.5 245.2 280.3 21,948 263.15 -3.13%
2005-02-01 0 0.032 0.031 0.032 0.030 0.036 164,204,352 5,420,779 0.0330 280.3 271.5 280.3 262.8 315.3 18,748 289.14 -8.57%
2005-01-31 0 0.035 0.036 0.037 0.035 0.038 61,610,000 2,223,760 0.0361 306.5 315.3 324.1 306.5 332.8 7,034 316.13 -7.89%
2005-01-28 0 0.038 0.037 0.038 0.035 0.038 128,611,875 4,657,992 0.0362 332.8 324.1 332.8 306.5 332.8 14,684 317.21 5.56%
2005-01-27 0 0.036 0.035 0.036 0.032 0.038 197,191,272 6,948,326 0.0352 315.3 306.5 315.3 280.3 332.8 22,514 308.62 0.00%
2005-01-26 0 0.036 0.036 0.037 0.036 0.040 260,656,198 9,787,238 0.0375 315.3 315.3 324.1 315.3 350.3 29,760 328.87 -14.29%
2005-01-25 1 - - - - - 0 0 - 367.9 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 367.9 - - - - 0 - 0.00%
2005-01-21 0 0.042 0.041 0.042 0.041 0.043 126,920,000 5,352,330 0.0422 367.9 359.1 367.9 359.1 376.6 14,491 369.36 2.44%
2005-01-20 0 0.041 0.041 0.042 0.041 0.044 98,195,625 4,139,377 0.0422 359.1 359.1 367.9 359.1 385.4 11,211 369.21 -6.82%
2005-01-19 0 0.044 0.044 0.045 0.043 0.046 198,967,960 8,846,766 0.0445 385.4 385.4 394.1 376.6 402.9 22,717 389.43 2.33%
2005-01-18 0 0.043 0.043 0.044 0.041 0.044 218,335,354 9,190,958 0.0421 376.6 376.6 385.4 359.1 385.4 24,928 368.70 2.38%
2005-01-17 0 0.042 0.041 0.042 0.041 0.045 190,723,864 8,326,607 0.0437 367.9 359.1 367.9 359.1 394.1 21,776 382.38 -4.55%
2005-01-14 0 0.044 0.044 0.045 0.043 0.048 420,090,500 19,134,410 0.0455 385.4 385.4 394.1 376.6 420.4 47,963 398.94 -4.35%
2005-01-13 0 0.046 0.045 0.046 0.042 0.046 462,375,000 20,616,880 0.0446 402.9 394.1 402.9 367.9 402.9 52,791 390.54 6.98%
2005-01-12 0 0.043 0.043 0.044 0.032 0.045 611,639,185 24,085,996 0.0394 376.6 376.6 385.4 280.3 394.1 69,833 344.91 -2.27%
2005-01-11 0 0.044 0.044 0.045 0.044 0.054 709,417,553 35,042,431 0.0494 385.4 385.4 394.1 385.4 473.0 80,997 432.64 -12.00%
2005-01-10 0 0.050 0.049 0.050 0.046 0.051 457,020,675 22,295,328 0.0488 437.9 429.2 437.9 402.9 446.7 52,180 427.28 4.17%
2005-01-07 0 0.048 0.047 0.048 0.040 0.058 1,023,370,515 49,620,498 0.0485 420.4 411.7 420.4 350.3 508.0 116,842 424.68 -15.79%
2005-01-06 0 0.057 0.057 0.058 0.054 0.059 1,015,989,345 57,796,882 0.0569 499.2 499.2 508.0 473.0 516.8 116,000 498.25 5.56%
2005-01-05 0 0.054 0.053 0.054 0.053 0.059 908,124,333 49,665,053 0.0547 473.0 464.2 473.0 464.2 516.8 103,684 479.00 -8.47%
2005-01-04 0 0.059 0.058 0.059 0.053 0.062 1,896,310,827 110,889,789 0.0585 516.8 508.0 516.8 464.2 543.0 216,510 512.17 9.26%
2005-01-03 0 0.054 0.054 0.055 0.049 0.055 1,106,136,047 58,609,605 0.0530 473.0 473.0 481.7 429.2 481.7 126,292 464.08 8.00%
2004-12-31 0 0.050 0.049 0.050 0.047 0.051 429,256,997 21,253,289 0.0495 437.9 429.2 437.9 411.7 446.7 49,010 433.65 6.38%
2004-12-30 0 0.047 0.046 0.047 0.046 0.048 292,077,577 13,893,246 0.0476 411.7 402.9 411.7 402.9 420.4 33,348 416.62 -2.08%
2004-12-29 0 0.048 0.047 0.048 0.045 0.051 545,977,049 25,921,284 0.0475 420.4 411.7 420.4 394.1 446.7 62,336 415.83 -4.00%
2004-12-28 0 0.050 0.050 0.051 0.049 0.054 533,202,437 27,389,858 0.0514 437.9 437.9 446.7 429.2 473.0 60,878 449.91 0.00%
2004-12-24 0 0.050 0.049 0.050 0.047 0.051 611,847,500 30,025,510 0.0491 437.9 429.2 437.9 411.7 446.7 69,857 429.81 8.70%
2004-12-23 0 0.046 0.046 0.047 0.044 0.051 1,061,769,123 51,307,855 0.0483 402.9 402.9 411.7 385.4 446.7 121,227 423.24 0.00%
2004-12-22 0 0.046 0.046 0.047 0.043 0.054 1,202,212,091 57,713,950 0.0480 402.9 402.9 411.7 376.6 473.0 137,262 420.47 -9.80%
2004-12-21 0 0.051 0.050 0.051 0.047 0.066 4,160,781,080 233,812,037 0.0562 446.7 437.9 446.7 411.7 578.1 475,054 492.18 18.60%
2004-12-20 1 - - - - - 0 0 - 376.6 - - - - 0 - 0.00%
2004-12-17 0 0.043 0.043 0.044 0.041 0.047 1,402,622,450 62,339,917 0.0444 376.6 376.6 385.4 359.1 411.7 160,143 389.28 2.38%
2004-12-16 0 0.042 0.041 0.042 0.039 0.044 845,570,000 34,925,210 0.0413 367.9 359.1 367.9 341.6 385.4 96,542 361.76 5.00%
2004-12-15 0 0.040 0.039 0.040 0.039 0.044 412,730,000 16,904,610 0.0410 350.3 341.6 350.3 341.6 385.4 47,123 358.73 -6.98%
2004-12-14 0 0.043 0.043 0.044 0.041 0.047 658,370,500 28,992,140 0.0440 376.6 376.6 385.4 359.1 411.7 75,169 385.69 4.88%
2004-12-13 0 0.041 0.041 0.042 0.041 0.044 219,540,000 9,254,700 0.0422 359.1 359.1 367.9 359.1 385.4 25,066 369.22 -2.38%
2004-12-10 0 0.042 0.041 0.042 0.037 0.045 734,996,250 31,241,123 0.0425 367.9 359.1 367.9 324.1 394.1 83,918 372.28 7.69%
2004-12-09 0 0.039 0.038 0.039 0.036 0.040 119,910,500 4,600,166 0.0384 341.6 332.8 341.6 315.3 350.3 13,691 336.01 2.63%
2004-12-08 0 0.038 0.038 0.039 0.037 0.041 119,611,500 4,607,578 0.0385 332.8 332.8 341.6 324.1 359.1 13,657 337.39 -5.00%
2004-12-07 0 0.040 0.040 0.041 0.038 0.043 202,115,750 8,166,864 0.0404 350.3 350.3 359.1 332.8 376.6 23,076 353.91 -4.76%
2004-12-06 0 0.042 0.042 0.043 0.039 0.044 437,226,625 18,287,011 0.0418 367.9 367.9 376.6 341.6 385.4 49,920 366.33 10.53%
2004-12-03 0 0.038 0.038 0.039 0.036 0.041 301,670,375 11,575,468 0.0384 332.8 332.8 341.6 315.3 359.1 34,443 336.08 -7.32%
2004-12-02 0 0.041 0.041 0.042 0.040 0.048 370,374,040 16,209,995 0.0438 359.1 359.1 367.9 350.3 420.4 42,287 383.33 -10.87%
2004-12-01 0 0.046 0.045 0.046 0.043 0.050 725,296,750 33,673,980 0.0464 402.9 394.1 402.9 376.6 437.9 82,810 406.64 -9.80%
2004-11-30 0 0.051 0.051 0.052 0.044 0.054 1,716,809,980 86,006,370 0.0501 446.7 446.7 455.4 385.4 473.0 196,015 438.77 13.33%
2004-11-29 0 0.045 0.044 0.045 0.035 0.050 1,786,770,675 75,640,996 0.0423 394.1 385.4 394.1 306.5 437.9 204,003 370.78 32.35%
2004-11-26 0 0.034 0.032 0.034 0.032 0.046 1,635,996,400 62,429,680 0.0382 297.8 280.3 297.8 280.3 402.9 186,789 334.23 -24.44%
2004-11-25 0 0.045 0.045 0.046 0.040 0.072 2,345,759,290 119,690,354 0.0510 394.1 394.1 402.9 350.3 630.6 267,825 446.90 -32.84%
2004-11-24 0 0.067 0.067 0.068 0.062 0.074 1,121,304,125 77,839,415 0.0694 586.8 586.8 595.6 543.0 648.1 128,024 608.01 0.00%
2004-11-23 0 0.067 0.066 0.067 0.063 0.094 2,540,948,160 199,437,027 0.0785 586.8 578.1 586.8 551.8 823.3 290,111 687.45 -19.28%
2004-11-22 0 0.083 0.083 0.084 0.044 0.084 5,896,384,275 385,261,468 0.0653 727.0 727.0 735.7 385.4 735.7 673,215 572.27 88.64%
2004-11-19 0 0.044 0.043 0.044 0.029 0.053 4,934,518,380 209,486,797 0.0425 385.4 376.6 385.4 254.0 464.2 563,394 371.83 57.14%
2004-11-18 0 0.028 0.028 0.029 0.019 0.029 2,075,395,500 48,819,149 0.0235 245.2 245.2 254.0 166.4 254.0 236,957 206.03 86.67%
2004-11-17 0 0.015 0.015 0.016 0.015 0.016 33,050,000 501,310 0.0152 131.4 131.4 140.1 131.4 140.1 3,773 132.85 0.00%
2004-11-16 0 0.015 0.015 0.016 0.015 0.016 84,110,000 1,292,990 0.0154 131.4 131.4 140.1 131.4 140.1 9,603 134.64 -6.25%
2004-11-15 0 0.016 0.015 0.016 0.015 0.016 117,381,250 1,838,690 0.0157 140.1 131.4 140.1 131.4 140.1 13,402 137.20 6.67%
2004-11-12 0 0.015 0.014 0.015 0.014 0.016 219,084,125 3,303,071 0.0151 131.4 122.6 131.4 122.6 140.1 25,014 132.05 7.14%
2004-11-11 0 0.015 0.015 0.016 0.014 0.015 191,990,500 2,875,235 0.0150 122.6 122.6 130.8 114.4 122.6 23,486 122.42 0.00%
2004-11-10 0 0.015 0.014 0.015 0.014 0.015 87,150,000 1,249,870 0.0143 122.6 114.4 122.6 114.4 122.6 10,661 117.24 7.14%
2004-11-09 0 0.014 0.013 0.014 0.014 0.015 149,230,000 2,131,020 0.0143 114.4 106.3 114.4 114.4 122.6 18,255 116.73 -6.67%
2004-11-08 0 0.015 0.014 0.015 0.014 0.016 132,476,750 2,001,029 0.0151 122.6 114.4 122.6 114.4 130.8 16,206 123.48 -6.25%
2004-11-05 0 0.016 0.015 0.016 0.014 0.016 228,012,500 3,410,528 0.0150 130.8 122.6 130.8 114.4 130.8 27,893 122.27 14.29%
2004-11-04 0 0.014 0.014 0.015 0.012 0.015 572,654,575 7,993,042 0.0140 114.4 114.4 122.6 98.10 122.6 70,053 114.10 16.67%
2004-11-03 0 0.012 0.012 0.013 0.012 0.013 84,097,500 1,069,328 0.0127 98.10 98.10 106.3 98.10 106.3 10,288 103.94 0.00%
2004-11-02 0 0.012 0.012 0.013 0.012 0.013 61,200,000 781,030 0.0128 98.10 98.10 106.3 98.10 106.3 7,487 104.32 0.00%
2004-11-01 0 0.012 0.012 0.013 0.012 0.013 102,250,000 1,230,760 0.0120 98.10 98.10 106.3 98.10 106.3 12,508 98.396 0.00%
2004-10-29 0 0.012 0.012 0.013 0.011 0.013 341,030,850 4,096,436 0.0120 98.10 98.10 106.3 89.92 106.3 41,718 98.193 -7.69%
2004-10-28 0 0.013 0.012 0.013 0.011 0.014 539,450,000 6,850,460 0.0127 106.3 98.10 106.3 89.92 114.4 65,991 103.81 -13.33%
2004-10-27 1 - - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2004-10-12 0 0.015 0.015 0.016 0.015 0.018 291,581,250 4,857,264 0.0167 122.6 122.6 130.8 122.6 147.1 35,669 136.18 -11.76%
2004-10-11 0 0.017 0.016 0.017 0.013 0.019 1,673,182,500 28,065,730 0.0168 139.0 130.8 139.0 106.3 155.3 204,679 137.12 21.43%
2004-10-08 0 0.014 0.013 0.014 0.013 0.015 91,050,000 1,297,650 0.0143 114.4 106.3 114.4 106.3 122.6 11,138 116.51 -6.67%
2004-10-07 0 0.015 0.014 0.015 0.014 0.015 101,770,000 1,444,780 0.0142 122.6 114.4 122.6 114.4 122.6 12,449 116.05 7.14%
2004-10-06 0 0.014 0.013 0.014 0.013 0.015 144,600,400 2,008,913 0.0139 114.4 106.3 114.4 106.3 122.6 17,689 113.57 7.69%
2004-10-05 0 0.013 0.013 0.014 0.012 0.013 41,850,000 543,480 0.0130 106.3 106.3 114.4 98.10 106.3 5,119 106.16 0.00%
2004-10-04 0 0.013 0.013 0.014 0.013 0.014 52,490,750 684,526 0.0130 106.3 106.3 114.4 106.3 114.4 6,421 106.60 0.00%
2004-09-30 0 0.013 0.013 0.014 0.013 0.014 85,107,500 1,113,280 0.0131 106.3 106.3 114.4 106.3 114.4 10,411 106.93 0.00%
2004-09-28 0 0.013 0.012 0.014 0.013 0.013 65,060,000 845,780 0.0130 106.3 98.10 114.4 106.3 106.3 7,959 106.27 -7.14%
2004-09-27 0 0.014 0.013 0.014 0.013 0.015 113,870,000 1,509,370 0.0133 114.4 106.3 114.4 106.3 122.6 13,930 108.36 0.00%
2004-09-24 0 0.014 0.014 0.015 0.014 0.015 26,450,000 378,650 0.0143 114.4 114.4 122.6 114.4 122.6 3,236 117.03 -6.67%
2004-09-23 0 0.015 0.014 0.015 0.014 0.016 54,112,500 822,555 0.0152 122.6 114.4 122.6 114.4 130.8 6,620 124.26 -6.25%
2004-09-22 0 0.016 0.015 0.016 0.015 0.016 118,000,000 1,779,480 0.0151 130.8 122.6 130.8 122.6 130.8 14,435 123.28 14.29%
2004-09-21 0 0.014 0.014 0.015 0.013 0.016 187,375,000 2,704,740 0.0144 114.4 114.4 122.6 106.3 130.8 22,921 118.00 7.69%
2004-09-20 0 0.013 0.013 0.014 0.013 0.014 48,530,250 636,492 0.0131 106.3 106.3 114.4 106.3 114.4 5,937 107.21 0.00%
2004-09-17 0 0.013 0.012 0.013 0.012 0.013 141,100,000 1,787,980 0.0127 106.3 98.10 106.3 98.10 106.3 17,261 103.59 8.33%
2004-09-16 0 0.012 0.012 0.013 0.012 0.013 11,720,000 144,940 0.0124 98.10 98.10 106.3 98.10 106.3 1,434 101.09 -7.69%
2004-09-15 0 0.013 0.012 0.013 0.012 0.013 7,112,500 86,833 0.0122 106.3 98.10 106.3 98.10 106.3 870 99.800 8.33%
2004-09-14 0 0.012 0.012 0.013 0.012 0.013 16,260,000 208,880 0.0128 98.10 98.10 106.3 98.10 106.3 1,989 105.01 0.00%
2004-09-13 0 0.012 0.012 0.013 0.012 0.013 27,954,300 356,246 0.0127 98.10 98.10 106.3 98.10 106.3 3,420 104.18 -7.69%
2004-09-10 0 0.013 0.012 0.013 0.012 0.013 9,870,000 126,310 0.0128 106.3 98.10 106.3 98.10 106.3 1,207 104.61 0.00%
2004-09-09 0 0.013 0.012 0.013 0.013 0.013 57,190,750 743,477 0.0130 106.3 98.10 106.3 106.3 106.3 6,996 106.27 -7.14%
2004-09-08 0 0.014 0.013 0.014 0.012 0.014 116,890,000 1,520,430 0.0130 114.4 106.3 114.4 98.10 114.4 14,299 106.33 7.69%
2004-09-07 0 0.013 0.012 0.013 0.012 0.013 53,340,000 655,530 0.0123 106.3 98.10 106.3 98.10 106.3 6,525 100.46 0.00%
2004-09-06 1 - - - - - 0 0 - 106.3 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 106.3 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 106.3 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 106.3 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 106.3 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 106.3 - - - - 0 - 0.00%
2004-08-27 0 0.013 0.012 0.013 0.012 0.013 25,100,000 325,600 0.0130 106.3 98.10 106.3 98.10 106.3 3,070 106.04 0.00%
2004-08-26 0 0.013 0.013 0.014 0.012 0.014 122,126,250 1,585,818 0.0130 106.3 106.3 114.4 98.10 114.4 14,940 106.15 0.00%
2004-08-25 0 0.013 0.013 0.014 0.012 0.013 124,370,000 1,616,710 0.0130 106.3 106.3 114.4 98.10 106.3 15,214 106.26 0.00%
2004-08-24 0 0.013 0.012 0.013 0.012 0.013 9,503,795 123,300 0.0130 106.3 98.10 106.3 98.10 106.3 1,163 106.06 8.33%
2004-08-23 0 0.012 0.012 0.013 0.012 0.013 32,550,000 421,850 0.0130 98.10 98.10 106.3 98.10 106.3 3,982 105.94 -7.69%
2004-08-20 0 0.013 0.012 0.013 0.012 0.014 97,070,000 1,261,210 0.0130 106.3 98.10 106.3 98.10 114.4 11,875 106.21 0.00%
2004-08-19 0 0.013 0.013 0.014 0.013 0.014 126,580,000 1,681,140 0.0133 106.3 106.3 114.4 106.3 114.4 15,484 108.57 -7.14%
2004-08-18 0 0.014 0.013 0.014 0.013 0.014 223,360,000 2,905,580 0.0130 114.4 106.3 114.4 106.3 114.4 27,324 106.34 0.00%
2004-08-17 0 0.014 0.013 0.014 0.014 0.015 103,400,000 1,447,900 0.0140 114.4 106.3 114.4 114.4 122.6 12,649 114.47 0.00%
2004-08-16 0 0.014 0.014 0.015 0.014 0.016 65,622,500 983,055 0.0150 114.4 114.4 122.6 114.4 130.8 8,028 122.46 -6.67%
2004-08-13 0 0.015 0.015 0.016 0.014 0.017 249,090,000 3,834,930 0.0154 122.6 122.6 130.8 114.4 139.0 30,471 125.85 0.00%
2004-08-12 0 0.015 0.014 0.015 0.014 0.015 23,190,000 331,550 0.0143 122.6 114.4 122.6 114.4 122.6 2,837 116.87 0.00%
2004-08-11 0 0.015 0.014 0.015 0.015 0.016 83,870,000 1,258,600 0.0150 122.6 114.4 122.6 122.6 130.8 10,260 122.67 0.00%
2004-08-10 0 0.015 0.015 0.016 0.014 0.017 104,190,325 1,557,543 0.0149 122.6 122.6 130.8 114.4 139.0 12,746 122.20 -6.25%
2004-08-09 1 - - - - - 0 0 - 130.8 - - - - 0 - 0.00%
2004-08-06 0 0.016 0.016 0.017 0.016 0.018 295,180,000 4,762,230 0.0161 130.8 130.8 139.0 130.8 147.1 36,109 131.88 0.00%
2004-08-05 0 0.016 0.016 0.017 0.016 0.017 39,040,000 625,240 0.0160 130.8 130.8 139.0 130.8 139.0 4,776 130.92 -5.88%
2004-08-04 0 0.017 0.016 0.017 0.016 0.017 18,760,000 302,540 0.0161 139.0 130.8 139.0 130.8 139.0 2,295 131.83 6.25%
2004-08-03 0 0.016 0.016 0.017 0.016 0.017 70,211,250 1,127,674 0.0161 130.8 130.8 139.0 130.8 139.0 8,589 131.29 0.00%
2004-08-02 0 0.016 0.016 0.017 0.015 0.020 168,300,150 2,978,632 0.0177 130.8 130.8 139.0 122.6 163.5 20,588 144.68 -20.00%
2004-07-30 0 0.020 0.019 0.020 0.018 0.021 278,380,000 5,384,150 0.0193 163.5 155.3 163.5 147.1 171.7 34,054 158.11 5.26%
2004-07-29 0 0.019 0.018 0.019 0.018 0.020 82,820,000 1,567,330 0.0189 155.3 147.1 155.3 147.1 163.5 10,131 154.70 -9.52%
2004-07-28 0 0.021 0.021 0.022 0.020 0.023 111,591,000 2,344,802 0.0210 171.7 171.7 179.8 163.5 188.0 13,651 171.77 -4.55%
2004-07-27 0 0.022 0.021 0.022 0.021 0.023 114,300,000 2,510,500 0.0220 179.8 171.7 179.8 171.7 188.0 13,982 179.55 0.00%
2004-07-26 0 0.022 0.022 0.023 0.021 0.024 261,893,750 5,729,656 0.0219 179.8 179.8 188.0 171.7 196.2 32,037 178.84 -4.35%
2004-07-23 0 0.023 0.022 0.023 0.021 0.024 232,830,000 5,303,160 0.0228 188.0 179.8 188.0 171.7 196.2 28,482 186.19 -4.17%
2004-07-22 0 0.024 0.023 0.024 0.022 0.026 283,500,000 6,730,580 0.0237 196.2 188.0 196.2 179.8 212.5 34,680 194.07 9.09%
2004-07-21 0 0.022 0.021 0.022 0.021 0.023 14,580,000 320,140 0.0220 179.8 171.7 179.8 171.7 188.0 1,784 179.49 -4.35%
2004-07-20 0 0.023 0.022 0.023 0.021 0.023 27,584,750 607,331 0.0220 188.0 179.8 188.0 171.7 188.0 3,374 179.98 4.55%
2004-07-19 0 0.022 0.021 0.022 0.021 0.023 133,290,075 2,923,071 0.0219 179.8 171.7 179.8 171.7 188.0 16,305 179.27 0.00%
2004-07-16 0 0.022 0.021 0.022 0.022 0.022 6,960,000 153,120 0.0220 179.8 171.7 179.8 179.8 179.8 851 179.84 0.00%
2004-07-15 0 0.022 0.021 0.022 0.021 0.024 125,445,000 2,769,235 0.0221 179.8 171.7 179.8 171.7 196.2 15,346 180.46 -4.35%
2004-07-14 0 0.023 0.023 0.024 0.022 0.025 34,240,000 806,300 0.0235 188.0 188.0 196.2 179.8 204.4 4,189 192.50 -8.00%
2004-07-13 0 0.025 0.024 0.026 0.024 0.027 44,491,250 1,109,023 0.0249 204.4 196.2 212.5 196.2 220.7 5,443 203.77 -3.85%
2004-07-12 0 0.026 0.025 0.027 0.023 0.027 63,630,500 1,637,290 0.0257 212.5 204.4 220.7 188.0 220.7 7,784 210.34 13.04%
2004-07-09 0 0.023 0.023 0.024 0.023 0.028 45,341,750 1,130,256 0.0249 188.0 188.0 196.2 188.0 228.9 5,547 203.77 -17.86%
2004-07-08 0 0.028 0.027 0.028 0.027 0.030 55,450,000 1,540,090 0.0278 228.9 220.7 228.9 220.7 245.2 6,783 227.05 0.00%
2004-07-07 0 0.028 0.028 0.029 0.028 0.029 12,910,000 365,350 0.0283 228.9 228.9 237.1 228.9 237.1 1,579 231.34 -3.45%
2004-07-06 0 0.029 0.028 0.029 0.027 0.029 39,220,000 1,127,630 0.0288 237.1 228.9 237.1 220.7 237.1 4,798 235.03 -3.33%
2004-07-05 0 0.030 0.030 0.031 0.029 0.030 5,100,000 151,800 0.0298 245.2 245.2 253.4 237.1 245.2 624 243.32 0.00%
2004-07-02 0 0.030 0.030 0.031 0.029 0.030 11,880,000 354,640 0.0299 245.2 245.2 253.4 237.1 245.2 1,453 244.03 -3.23%
2004-06-30 0 0.031 0.030 0.031 0.030 0.031 24,182,950 744,584 0.0308 253.4 245.2 253.4 245.2 253.4 2,958 251.69 3.33%
2004-06-29 0 0.030 0.029 0.030 0.030 0.031 9,850,000 296,250 0.0301 245.2 237.1 245.2 245.2 253.4 1,205 245.86 -3.23%
2004-06-28 0 0.031 0.031 0.032 0.030 0.033 40,040,000 1,244,430 0.0311 253.4 253.4 261.6 245.2 269.8 4,898 254.07 -6.06%
2004-06-25 0 0.033 0.033 0.034 0.032 0.035 105,840,000 3,534,150 0.0334 269.8 269.8 277.9 261.6 286.1 12,947 272.96 0.00%
2004-06-24 0 0.033 0.031 0.032 0.032 0.033 17,680,375 565,808 0.0320 269.8 253.4 261.6 261.6 269.8 2,163 261.61 3.12%
2004-06-23 0 0.032 0.031 0.032 0.031 0.033 67,570,000 2,174,640 0.0322 261.6 253.4 261.6 253.4 269.8 8,266 263.09 -3.03%
2004-06-21 0 0.033 0.032 0.033 0.031 0.034 13,870,000 444,040 0.0320 269.8 261.6 269.8 253.4 277.9 1,697 261.71 3.12%
2004-06-18 0 0.032 0.031 0.032 0.032 0.035 95,100,000 3,241,090 0.0341 261.6 253.4 261.6 261.6 286.1 11,634 278.60 -3.03%
2004-06-17 0 0.033 0.032 0.034 0.032 0.034 49,665,500 1,627,918 0.0328 269.8 261.6 277.9 261.6 277.9 6,076 267.95 -5.71%
2004-06-16 0 0.035 0.034 0.035 0.031 0.037 60,097,500 2,085,188 0.0347 286.1 277.9 286.1 253.4 302.5 7,352 283.63 -5.41%
2004-06-15 0 0.037 0.036 0.037 0.036 0.039 40,560,500 1,504,935 0.0371 302.5 294.3 302.5 294.3 318.8 4,962 303.31 2.78%
2004-06-14 0 0.036 0.036 0.037 0.036 0.040 97,790,000 3,741,660 0.0383 294.3 294.3 302.5 294.3 327.0 11,963 312.78 -7.69%
2004-06-11 0 0.039 0.039 0.040 0.039 0.043 213,050,250 8,587,188 0.0403 318.8 318.8 327.0 318.8 351.5 26,062 329.49 -9.30%
2004-06-10 0 0.043 0.042 0.043 0.040 0.055 1,127,600,000 46,860,740 0.0416 351.5 343.3 351.5 327.0 449.6 137,939 339.72 13.16%
2004-06-09 1 - - - - - 0 0 - 310.6 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 310.6 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 310.6 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 310.6 - - - - 0 - 0.00%
2004-06-03 0 0.038 0.035 0.038 0.036 0.038 4,770,000 177,310 0.0372 310.6 286.1 310.6 294.3 310.6 584 303.87 0.00%
2004-06-02 0 0.038 0.038 0.039 0.038 0.039 2,500,000 96,070 0.0384 310.6 310.6 318.8 310.6 318.8 306 314.14 0.00%
2004-06-01 0 0.038 0.038 0.039 0.038 0.040 10,190,000 403,300 0.0396 310.6 310.6 318.8 310.6 327.0 1,247 323.54 -2.56%
2004-05-31 0 0.039 0.039 0.043 0.039 0.042 4,121,250 167,921 0.0407 318.8 318.8 351.5 318.8 343.3 504 333.08 -7.14%
2004-05-28 0 0.042 0.040 0.042 0.040 0.045 5,832,500 239,678 0.0411 343.3 327.0 343.3 327.0 367.9 713 335.93 0.00%
2004-05-27 0 0.042 0.042 0.044 0.040 0.043 10,160,000 420,300 0.0414 343.3 343.3 359.7 327.0 351.5 1,243 338.17 7.69%
2004-05-25 0 0.039 0.038 0.042 0.038 0.039 2,840,000 109,350 0.0385 318.8 310.6 343.3 310.6 318.8 347 314.75 0.00%
2004-05-24 0 0.039 0.039 0.040 0.039 0.040 3,012,500 119,830 0.0398 318.8 318.8 327.0 318.8 327.0 369 325.17 -2.50%
2004-05-21 0 0.040 0.040 0.042 0.039 0.041 9,460,000 377,660 0.0399 327.0 327.0 343.3 318.8 335.2 1,157 326.35 2.56%
2004-05-20 0 0.039 0.038 0.039 0.038 0.042 5,350,000 209,390 0.0391 318.8 310.6 318.8 310.6 343.3 654 319.94 -7.14%
2004-05-19 0 0.042 0.039 0.042 0.038 0.042 5,940,000 238,820 0.0402 343.3 318.8 343.3 310.6 343.3 727 328.66 5.00%
2004-05-18 0 0.040 0.038 0.041 0.037 0.048 1,410,850 55,236 0.0392 327.0 310.6 335.2 302.5 392.4 173 320.04 11.11%
2004-05-17 0 0.036 0.036 0.039 0.036 0.040 1,800,750 66,123 0.0367 294.3 294.3 318.8 294.3 327.0 220 300.17 -14.29%
2004-05-14 0 0.042 0.038 0.042 0.038 0.042 590,000 23,600 0.0400 343.3 310.6 343.3 310.6 343.3 72 326.99 5.00%
2004-05-13 0 0.040 0.039 0.042 0.040 0.046 500,000 20,860 0.0417 327.0 318.8 343.3 327.0 376.0 61 341.05 -6.98%
2004-05-12 0 0.043 0.040 0.044 0.040 0.044 3,850,500 160,731 0.0417 351.5 327.0 359.7 327.0 359.7 471 341.23 2.38%
2004-05-11 0 0.042 0.042 0.043 0.040 0.042 710,000 29,140 0.0410 343.3 343.3 351.5 327.0 343.3 87 335.51 5.00%
2004-05-10 0 0.040 0.040 0.042 0.040 0.044 3,741,250 152,956 0.0409 327.0 327.0 343.3 327.0 359.7 458 334.21 -13.04%
2004-05-07 0 0.046 0.045 0.046 0.046 0.047 1,350,000 62,750 0.0465 376.0 367.9 376.0 376.0 384.2 165 379.97 0.00%
2004-05-06 0 0.046 0.045 0.048 0.046 0.047 950,000 44,250 0.0466 376.0 367.9 392.4 376.0 384.2 116 380.77 -2.13%
2004-05-05 0 0.047 0.045 0.047 0.045 0.048 3,731,250 175,194 0.0470 384.2 367.9 384.2 367.9 392.4 456 383.83 -2.08%
2004-05-04 0 0.048 0.048 0.049 0.047 0.049 3,480,000 171,480 0.0493 392.4 392.4 400.6 384.2 400.6 426 402.81 0.00%
2004-05-03 0 0.048 0.048 0.049 0.047 0.050 1,292,000 63,640 0.0493 392.4 392.4 400.6 384.2 408.7 158 402.66 -2.04%
2004-04-30 0 0.049 0.048 0.049 0.046 0.049 14,630,000 704,840 0.0482 400.6 392.4 400.6 376.0 400.6 1,790 393.84 4.26%
2004-04-29 0 0.047 0.047 0.049 0.046 0.049 1,780,000 84,030 0.0472 384.2 384.2 400.6 376.0 400.6 218 385.91 -2.08%
2004-04-28 0 0.048 0.047 0.049 0.047 0.050 15,390,000 744,930 0.0484 392.4 384.2 400.6 384.2 408.7 1,883 395.68 0.00%
2004-04-27 0 0.048 0.048 0.050 0.048 0.052 8,770,000 429,370 0.0490 392.4 392.4 408.7 392.4 425.1 1,073 400.22 -4.00%
2004-04-26 0 0.050 0.049 0.050 0.049 0.060 6,330,375 317,925 0.0502 408.7 400.6 408.7 400.6 490.5 774 410.55 -7.41%
2004-04-23 0 0.054 0.052 0.057 0.051 0.055 3,308,500 173,940 0.0526 441.4 425.1 466.0 416.9 449.6 405 429.77 5.88%
2004-04-22 0 0.051 0.051 0.052 0.049 0.054 7,700,000 398,270 0.0517 416.9 416.9 425.1 400.6 441.4 942 422.82 -1.92%
2004-04-21 0 0.052 0.051 0.053 0.051 0.053 9,480,000 490,500 0.0517 425.1 416.9 433.3 416.9 433.3 1,160 422.96 -5.45%
2004-04-20 0 0.055 0.052 0.055 0.053 0.058 3,190,000 177,760 0.0557 449.6 425.1 449.6 433.3 474.1 390 455.53 1.85%
2004-04-19 0 0.054 0.054 0.056 0.054 0.057 1,120,000 60,580 0.0541 441.4 441.4 457.8 441.4 466.0 137 442.16 -5.26%
2004-04-16 0 0.057 0.054 0.057 0.053 0.058 4,990,000 272,490 0.0546 466.0 441.4 466.0 433.3 474.1 610 446.39 1.79%
2004-04-15 0 0.056 0.052 0.056 0.050 0.056 6,180,000 320,980 0.0519 457.8 425.1 457.8 408.7 457.8 756 424.58 5.66%
2004-04-14 0 0.053 0.053 0.057 0.052 0.057 14,240,000 798,560 0.0561 433.3 433.3 466.0 425.1 466.0 1,742 458.42 -8.62%
2004-04-13 0 0.058 0.058 0.060 0.052 0.059 14,860,550 860,708 0.0579 474.1 474.1 490.5 425.1 482.3 1,818 473.47 11.54%
2004-04-08 0 0.052 0.051 0.052 0.045 0.055 15,120,000 763,480 0.0505 425.1 416.9 425.1 367.9 449.6 1,850 412.78 15.56%
2004-04-07 0 0.045 0.044 0.045 0.045 0.052 14,092,500 660,678 0.0469 367.9 359.7 367.9 367.9 425.1 1,724 383.24 -10.00%
2004-04-06 0 0.050 0.049 0.051 0.048 0.051 5,700,000 283,380 0.0497 408.7 400.6 416.9 392.4 416.9 697 406.41 -1.96%
2004-04-02 0 0.051 0.051 0.052 0.051 0.055 6,500,000 340,100 0.0523 416.9 416.9 425.1 416.9 449.6 795 427.72 -7.27%
2004-04-01 0 0.055 0.052 0.055 0.050 0.055 4,240,000 221,410 0.0522 449.6 425.1 449.6 408.7 449.6 519 426.87 7.84%
2004-03-31 0 0.051 0.051 0.053 0.050 0.052 8,350,000 423,160 0.0507 416.9 416.9 433.3 408.7 425.1 1,021 414.27 -5.56%
2004-03-30 0 0.054 0.054 0.058 0.054 0.059 4,420,000 246,860 0.0559 441.4 441.4 474.1 441.4 482.3 541 456.56 -3.57%
2004-03-29 0 0.056 0.055 0.059 0.055 0.063 9,380,000 558,140 0.0595 457.8 449.6 482.3 449.6 515.0 1,147 486.42 -15.15%
2004-03-26 0 0.066 0.064 0.066 0.063 0.066 1,650,000 105,050 0.0637 539.5 523.2 539.5 515.0 539.5 202 520.45 -1.49%
2004-03-25 0 0.067 0.067 0.068 0.064 0.067 1,490,000 98,650 0.0662 547.7 547.7 555.9 523.2 547.7 182 541.23 0.00%
2004-03-24 0 0.067 0.067 0.068 0.066 0.068 2,430,000 162,180 0.0667 547.7 547.7 555.9 539.5 555.9 297 545.58 0.00%
2004-03-23 0 0.067 0.065 0.067 0.066 0.068 1,472,750 98,725 0.0670 547.7 531.4 547.7 539.5 555.9 180 547.98 1.52%
2004-03-22 0 0.066 0.066 0.068 0.064 0.066 2,950,000 192,080 0.0651 539.5 539.5 555.9 523.2 539.5 361 532.27 -4.35%
2004-03-19 0 0.069 0.069 0.070 0.068 0.071 2,330,000 161,960 0.0695 564.1 564.1 572.2 555.9 580.4 285 568.23 2.99%
2004-03-18 0 0.067 0.067 0.070 0.067 0.074 2,242,500 154,935 0.0691 547.7 547.7 572.2 547.7 604.9 274 564.79 -6.94%
2004-03-17 0 0.072 0.070 0.072 0.070 0.073 7,293,750 520,153 0.0713 588.6 572.2 588.6 572.2 596.7 892 582.97 2.86%
2004-03-16 0 0.070 0.068 0.070 0.068 0.070 2,330,000 159,800 0.0686 572.2 555.9 572.2 555.9 572.2 285 560.65 0.00%
2004-03-15 0 0.070 0.069 0.070 0.069 0.071 2,520,000 176,360 0.0700 572.2 564.1 572.2 564.1 580.4 308 572.10 -1.41%
2004-03-12 0 0.071 0.070 0.071 0.064 0.071 12,470,000 855,100 0.0686 580.4 572.2 580.4 523.2 580.4 1,525 560.56 -2.74%
2004-03-11 0 0.073 0.073 0.074 0.072 0.076 9,250,000 684,995 0.0741 596.7 596.7 604.9 588.6 621.3 1,132 605.36 -3.95%
2004-03-10 0 0.076 0.076 0.077 0.072 0.079 23,331,125 1,741,474 0.0746 621.3 621.3 629.4 588.6 645.8 2,854 610.17 5.56%
2004-03-09 0 0.072 0.072 0.073 0.072 0.075 12,522,500 909,853 0.0727 588.6 588.6 596.7 588.6 613.1 1,532 593.95 -2.70%
2004-03-08 0 0.074 0.072 0.074 0.072 0.079 15,960,125 1,192,848 0.0747 604.9 588.6 604.9 588.6 645.8 1,952 610.97 -5.13%
2004-03-05 0 0.078 0.078 0.079 0.077 0.084 59,140,250 4,746,738 0.0803 637.6 637.6 645.8 629.4 686.7 7,235 656.12 0.00%
2004-03-04 0 0.078 0.077 0.078 0.072 0.078 55,950,000 4,253,430 0.0760 637.6 629.4 637.6 588.6 637.6 6,844 621.45 9.86%
2004-03-03 0 0.071 0.071 0.073 0.071 0.074 12,240,689 882,945 0.0721 580.4 580.4 596.7 580.4 604.9 1,497 589.65 0.00%
2004-03-02 0 0.071 0.070 0.071 0.069 0.077 35,010,375 2,497,153 0.0713 580.4 572.2 580.4 564.1 629.4 4,283 583.07 -7.79%
2004-03-01 0 0.077 0.076 0.078 0.074 0.090 36,256,250 2,908,649 0.0802 629.4 621.3 637.6 604.9 735.7 4,435 655.81 -13.48%
2004-02-27 0 0.089 0.088 0.089 0.087 0.093 21,490,000 1,906,710 0.0887 727.5 719.4 727.5 711.2 760.2 2,629 725.30 -1.11%
2004-02-26 0 0.090 0.089 0.091 0.087 0.092 31,056,750 2,782,470 0.0896 735.7 727.5 743.9 711.2 752.1 3,799 732.39 3.45%
2004-02-25 0 0.087 0.087 0.088 0.085 0.096 83,325,125 7,454,361 0.0895 711.2 711.2 719.4 694.8 784.8 10,193 731.31 -8.42%
2004-02-24 0 0.095 0.094 0.095 0.093 0.110 109,395,000 11,051,665 0.1010 776.6 768.4 776.6 760.2 899.2 13,382 825.85 -12.84%
2004-02-23 0 0.109 0.109 0.111 0.105 0.122 239,333,000 27,490,315 0.1149 891.0 891.0 907.4 858.3 997.3 29,277 938.96 0.00%
2004-02-20 0 0.109 0.107 0.109 0.107 0.110 14,613,568 1,580,967 0.1082 891.0 874.7 891.0 874.7 899.2 1,788 884.37 0.00%
2004-02-19 0 0.109 0.108 0.109 0.107 0.109 19,333,400 2,089,170 0.1081 891.0 882.9 891.0 874.7 891.0 2,365 883.35 0.00%
2004-02-18 0 0.109 0.108 0.109 0.107 0.111 31,645,000 3,446,828 0.1089 891.0 882.9 891.0 874.7 907.4 3,871 890.40 0.00%
2004-02-17 0 0.109 0.108 0.109 0.107 0.116 46,915,000 5,130,640 0.1094 891.0 882.9 891.0 874.7 948.3 5,739 893.98 -5.22%
2004-02-16 0 0.115 0.115 0.116 0.111 0.119 37,814,000 4,364,796 0.1154 940.1 940.1 948.3 907.4 972.8 4,626 943.58 2.68%
2004-02-13 0 0.112 0.111 0.112 0.109 0.114 34,193,000 3,818,826 0.1117 915.6 907.4 915.6 891.0 931.9 4,183 912.98 2.75%
2004-02-12 0 0.109 0.107 0.109 0.107 0.109 5,501,250 593,085 0.1078 891.0 874.7 891.0 874.7 891.0 673 881.30 0.00%
2004-02-11 0 0.109 0.108 0.109 0.107 0.109 3,951,500 426,670 0.1080 891.0 882.9 891.0 874.7 891.0 483 882.67 0.00%
2004-02-10 0 0.109 0.108 0.109 0.108 0.110 1,950,000 212,000 0.1087 891.0 882.9 891.0 882.9 899.2 239 888.73 -1.80%
2004-02-09 0 0.111 0.110 0.112 0.107 0.113 3,562,250 391,085 0.1098 907.4 899.2 915.6 874.7 923.7 436 897.46 3.74%
2004-02-06 0 0.107 0.107 0.109 0.106 0.110 1,845,000 197,520 0.1071 874.7 874.7 891.0 866.5 899.2 226 875.15 0.94%
2004-02-05 0 0.106 0.105 0.107 0.106 0.108 1,499,000 160,730 0.1072 866.5 858.3 874.7 866.5 882.9 183 876.52 -2.75%
2004-02-04 0 0.109 0.109 0.110 0.109 0.112 2,891,000 316,710 0.1096 891.0 891.0 899.2 891.0 915.6 354 895.54 -0.91%
2004-02-03 0 0.110 0.109 0.111 0.108 0.111 1,762,250 192,816 0.1094 899.2 891.0 907.4 882.9 907.4 216 894.43 -1.79%
2004-02-02 0 0.112 0.110 0.112 0.110 0.113 5,340,425 593,633 0.1112 915.6 899.2 915.6 899.2 923.7 653 908.68 -1.75%
2004-01-30 0 0.114 0.111 0.114 0.110 0.116 3,553,250 397,775 0.1119 931.9 907.4 931.9 899.2 948.3 435 915.13 5.56%
2004-01-29 0 0.108 0.108 0.110 0.106 0.112 3,130,250 340,134 0.1087 882.9 882.9 899.2 866.5 915.6 383 888.26 -1.82%
2004-01-28 0 0.110 0.108 0.113 0.110 0.115 5,741,500 643,538 0.1121 899.2 882.9 923.7 899.2 940.1 702 916.26 -4.35%
2004-01-27 0 0.115 0.115 0.116 0.112 0.118 8,137,500 936,018 0.1150 940.1 940.1 948.3 915.6 964.6 995 940.29 0.88%
2004-01-26 0 0.114 0.114 0.115 0.110 0.115 14,605,000 1,632,360 0.1118 931.9 931.9 940.1 899.2 940.1 1,787 913.66 0.00%
2004-01-21 0 0.114 0.111 0.114 0.107 0.114 11,680,266 1,280,307 0.1096 931.9 907.4 931.9 874.7 931.9 1,429 896.05 2.70%
2004-01-20 0 0.111 0.111 0.113 0.107 0.113 20,110,488 2,192,009 0.1090 907.4 907.4 923.7 874.7 923.7 2,460 891.02 3.74%
2004-01-19 0 0.107 0.107 0.109 0.104 0.109 11,480,000 1,226,800 0.1069 874.7 874.7 891.0 850.2 891.0 1,404 873.58 -1.83%
2004-01-16 0 0.109 0.107 0.109 0.107 0.113 8,983,750 987,615 0.1099 891.0 874.7 891.0 874.7 923.7 1,099 898.67 -4.39%
2004-01-15 0 0.114 0.113 0.114 0.112 0.122 32,500,000 3,737,660 0.1150 931.9 923.7 931.9 915.6 997.3 3,976 940.12 -2.56%
2004-01-14 0 0.117 0.116 0.117 0.114 0.119 6,920,000 800,480 0.1157 956.4 948.3 956.4 931.9 972.8 847 945.61 0.86%
2004-01-13 0 0.116 0.115 0.117 0.113 0.121 25,570,000 2,978,560 0.1165 948.3 940.1 956.4 923.7 989.1 3,128 952.24 -3.33%
2004-01-12 0 0.120 0.119 0.121 0.117 0.123 15,367,500 1,838,145 0.1196 981.0 972.8 989.1 956.4 1,005 1,880 977.79 -2.44%
2004-01-09 0 0.123 0.120 0.123 0.116 0.128 37,274,875 4,538,077 0.1217 1,005 981.0 1,005 948.3 1,046 4,560 995.23 2.50%
2004-01-08 0 0.120 0.119 0.120 0.116 0.128 21,980,000 2,661,410 0.1211 981.0 972.8 981.0 948.3 1,046 2,689 989.81 -6.25%
2004-01-07 0 0.128 0.125 0.129 0.124 0.139 40,471,825 5,266,257 0.1301 1,046 1,022 1,055 1,014 1,136 4,951 1,063.7 -4.48%
2004-01-06 0 0.134 0.133 0.134 0.131 0.145 77,655,050 10,609,950 0.1366 1,095 1,087 1,095 1,071 1,185 9,499 1,116.9 3.08%
2004-01-05 0 0.130 0.130 0.131 0.129 0.135 10,745,000 1,405,303 0.1308 1,063 1,063 1,071 1,055 1,104 1,314 1,069.1 -2.26%
2004-01-02 0 0.133 0.131 0.133 0.130 0.139 18,367,500 2,429,220 0.1323 1,087 1,071 1,087 1,063 1,136 2,247 1,081.1 1.53%
2003-12-31 0 0.131 0.130 0.131 0.128 0.135 6,635,000 859,750 0.1296 1,071 1,063 1,071 1,046 1,104 812 1,059.3 0.77%
2003-12-30 0 0.130 0.128 0.130 0.126 0.132 13,550,025 1,746,003 0.1289 1,063 1,046 1,063 1,030 1,079 1,658 1,053.4 2.36%
2003-12-29 0 0.127 0.125 0.127 0.124 0.127 11,187,823 1,400,793 0.1252 1,038 1,022 1,038 1,014 1,038 1,369 1,023.5 0.00%
2003-12-24 0 0.127 0.127 0.128 0.126 0.128 9,590,000 1,218,980 0.1271 1,038 1,038 1,046 1,030 1,046 1,173 1,039.1 0.00%
2003-12-23 0 0.127 0.127 0.128 0.121 0.167 68,016,765 9,816,142 0.1443 1,038 1,038 1,046 989.1 1,365 8,320 1,179.8 -14.19%
2003-12-22 1 0.148 - - - - 0 0 - 1,210 - - - - 0 - 0.00%
2003-12-19 1 0.148 - - - - 0 0 - 1,210 - - - - 0 - 0.00%
2003-12-18 0 0.148 0.148 0.149 0.143 0.157 16,150,000 2,381,415 0.1475 1,210 1,210 1,218 1,169 1,283 1,976 1,205.4 2.07%
2003-12-17 0 0.145 0.143 0.145 0.142 0.154 37,416,250 5,534,379 0.1479 1,185 1,169 1,185 1,161 1,259 4,577 1,209.1 4.32%
2003-12-16 0 0.139 0.139 0.140 0.135 0.144 9,600,000 1,346,260 0.1402 1,136 1,136 1,144 1,104 1,177 1,174 1,146.4 0.00%
2003-12-15 0 0.139 0.137 0.139 0.137 0.153 15,364,125 2,163,386 0.1408 1,136 1,120 1,136 1,120 1,251 1,879 1,151.1 0.00%
2003-12-12 0 0.139 0.140 0.141 0.134 0.140 16,925,500 2,307,494 0.1363 1,136 1,144 1,153 1,095 1,144 2,070 1,114.5 6.92%
2003-12-11 0 0.130 0.130 0.131 0.117 0.132 3,284,500 416,470 0.1268 1,063 1,063 1,071 956.4 1,079 402 1,036.5 11.11%
2003-12-10 0 0.117 0.117 0.119 0.116 0.119 570,225 67,034 0.1176 956.4 956.4 972.8 948.3 972.8 70 960.99 -0.85%
2003-12-09 0 0.118 0.115 0.120 0.118 0.118 501,250 59,130 0.1180 964.6 940.1 981.0 964.6 964.6 61 964.32 0.00%
2003-12-08 0 0.118 0.111 0.118 0.119 0.119 108,445 12,761 0.1177 964.6 907.4 964.6 972.8 972.8 13 961.93 -0.84%
2003-12-05 0 0.119 0.114 0.119 0.110 0.120 2,030,000 228,980 0.1128 972.8 931.9 972.8 899.2 981.0 248 922.08 -7.03%
2003-12-04 0 0.128 0.127 0.128 - - 250 25 0.1000 1,046 1,038 1,046 - - 0 817.46 -3.76%
2003-12-03 0 0.133 0.112 0.133 - - 15,250 1,523 0.0999 1,087 915.6 1,087 - - 2 816.39 -1.48%
2003-12-02 0 0.135 0.119 0.135 - - 0 0 - 1,104 972.8 1,104 - - 0 - -1.46%
2003-12-01 0 0.137 - 0.137 0.138 0.138 200,000 27,600 0.1380 1,120 - 1,120 1,128 1,128 24 1,128.1 -2.14%
2003-11-28 0 0.140 0.140 0.145 0.118 0.131 1,150,000 140,070 0.1218 1,144 1,144 1,185 964.6 1,071 141 995.67 18.64%
2003-11-27 0 0.118 0.118 0.144 0.118 0.118 100,150 11,817 0.1180 964.6 964.6 1,177 964.6 964.6 12 964.55 1.72%
2003-11-26 0 0.116 0.116 0.122 0.116 0.120 115,155 13,727 0.1192 948.3 948.3 997.3 948.3 981.0 14 974.46 -1.69%
2003-11-25 0 0.118 0.117 0.124 0.118 0.122 750,000 88,800 0.1184 964.6 956.4 1,014 964.6 997.3 92 967.88 0.00%
2003-11-24 0 0.118 0.113 0.118 0.113 0.118 210,500 24,172 0.1148 964.6 923.7 964.6 923.7 964.6 26 938.71 -1.67%
2003-11-21 0 0.120 0.113 0.120 0.112 0.120 1,177,750 134,821 0.1145 981.0 923.7 981.0 915.6 981.0 144 935.78 -3.23%
2003-11-20 0 0.124 0.122 0.128 0.121 0.124 570,000 70,320 0.1234 1,014 997.3 1,046 989.1 1,014 70 1,008.5 1.64%
2003-11-19 0 0.122 0.122 0.135 0.122 0.130 112,625 13,989 0.1242 997.3 997.3 1,104 997.3 1,063 14 1,015.4 -6.15%
2003-11-18 0 0.130 0.124 0.130 - - 5,000 575 0.1150 1,063 1,014 1,063 - - 1 940.08 -1.52%
2003-11-17 0 0.132 0.127 0.132 - - 1,500 174 0.1160 1,079 1,038 1,079 - - 0 948.26 -1.49%
2003-11-14 0 0.134 0.130 0.134 0.130 0.134 231,000 30,140 0.1305 1,095 1,063 1,095 1,063 1,095 28 1,066.6 0.75%
2003-11-13 0 0.133 0.128 0.133 0.126 0.133 950,250 122,330 0.1287 1,087 1,046 1,087 1,030 1,087 116 1,052.4 3.91%
2003-11-12 0 0.128 0.125 0.128 0.125 0.130 361,500 45,920 0.1270 1,046 1,022 1,046 1,022 1,063 44 1,038.4 -2.29%
2003-11-11 0 0.131 0.128 0.131 0.129 0.133 3,140,000 409,140 0.1303 1,071 1,046 1,071 1,055 1,087 384 1,065.2 -5.07%
2003-11-10 0 0.138 0.133 0.138 0.132 0.141 2,460,500 332,223 0.1350 1,128 1,087 1,128 1,079 1,153 301 1,103.8 -1.43%
2003-11-07 0 0.140 0.140 0.145 0.132 0.145 8,740,050 1,168,394 0.1337 1,144 1,144 1,185 1,079 1,185 1,069 1,092.8 5.26%
2003-11-06 0 0.133 0.128 0.133 0.126 0.133 8,640,000 1,117,970 0.1294 1,087 1,046 1,087 1,030 1,087 1,057 1,057.8 0.00%
2003-11-05 0 0.133 0.125 0.133 0.125 0.133 2,403,000 308,325 0.1283 1,087 1,022 1,087 1,022 1,087 294 1,048.9 1.53%
2003-11-04 0 0.131 0.130 0.133 0.125 0.139 6,076,750 809,034 0.1331 1,071 1,063 1,087 1,022 1,136 743 1,088.3 3.15%
2003-11-03 0 0.127 0.127 0.130 0.125 0.126 1,601,475 200,670 0.1253 1,038 1,038 1,063 1,022 1,030 196 1,024.3 -1.55%
2003-10-31 0 0.129 0.129 0.131 0.126 0.130 1,356,000 171,470 0.1265 1,055 1,055 1,071 1,030 1,063 166 1,033.7 -0.77%
2003-10-30 0 0.130 0.134 0.136 0.123 0.134 2,351,000 298,630 0.1270 1,063 1,095 1,112 1,005 1,095 288 1,038.4 -2.26%
2003-10-29 0 0.133 0.130 0.133 0.130 0.137 1,470,000 195,420 0.1329 1,087 1,063 1,087 1,063 1,120 180 1,086.7 -3.62%
2003-10-28 0 0.138 0.133 0.138 0.135 0.141 2,466,250 343,595 0.1393 1,128 1,087 1,128 1,104 1,153 302 1,138.9 2.22%
2003-10-27 0 0.135 0.133 0.138 0.125 0.140 6,608,750 883,305 0.1337 1,104 1,087 1,128 1,022 1,144 808 1,092.6 -4.26%
2003-10-24 0 0.141 0.140 0.145 0.140 0.152 5,910,500 849,400 0.1437 1,153 1,144 1,185 1,144 1,243 723 1,174.8 -11.32%
2003-10-23 0 0.159 0.152 0.159 0.152 0.163 1,560,000 243,830 0.1563 1,300 1,243 1,300 1,243 1,332 191 1,277.7 -1.85%
2003-10-22 0 0.162 0.162 0.165 0.162 0.167 1,062,000 175,510 0.1653 1,324 1,324 1,349 1,324 1,365 130 1,351.0 -4.71%
2003-10-21 0 0.170 0.160 0.170 0.161 0.174 3,240,000 540,490 0.1668 1,390 1,308 1,390 1,316 1,422 396 1,363.7 0.00%
2003-10-20 0 0.170 0.165 0.170 0.165 0.172 4,050,000 675,630 0.1668 1,390 1,349 1,390 1,349 1,406 495 1,363.7 1.80%
2003-10-17 0 0.167 0.160 0.167 0.160 0.167 276,250 44,605 0.1615 1,365 1,308 1,365 1,308 1,365 34 1,319.9 2.45%
2003-10-16 0 0.163 0.163 0.166 0.160 0.179 8,472,750 1,408,181 0.1662 1,332 1,332 1,357 1,308 1,463 1,036 1,358.6 -2.40%
2003-10-15 0 0.167 0.165 0.167 0.154 0.168 3,690,150 595,033 0.1612 1,365 1,349 1,365 1,259 1,373 451 1,318.2 11.33%
2003-10-14 0 0.150 0.150 0.154 0.150 0.154 6,010,000 907,610 0.1510 1,226 1,226 1,259 1,226 1,259 735 1,234.5 -2.60%
2003-10-13 0 0.154 0.150 0.154 0.149 0.154 506,070 75,900 0.1500 1,259 1,226 1,259 1,218 1,259 62 1,226.0 -1.91%
2003-10-10 0 0.157 0.151 0.157 0.150 0.157 5,140,750 779,969 0.1517 1,283 1,234 1,283 1,226 1,283 629 1,240.3 3.29%
2003-10-09 0 0.152 0.152 0.155 0.146 0.156 2,111,000 321,895 0.1525 1,243 1,243 1,267 1,193 1,275 258 1,246.5 0.66%
2003-10-08 0 0.151 0.151 0.154 0.151 0.160 2,986,255 459,127 0.1537 1,234 1,234 1,259 1,234 1,308 365 1,256.8 -5.63%
2003-10-07 0 0.160 0.158 0.160 0.148 0.160 3,080,000 470,400 0.1527 1,308 1,292 1,308 1,210 1,308 377 1,248.5 -0.62%
2003-10-06 0 0.161 0.158 0.161 0.158 0.165 4,575,700 736,914 0.1610 1,316 1,292 1,316 1,292 1,349 560 1,316.5 -2.42%
2003-10-03 0 0.165 0.160 0.165 0.154 0.171 5,729,750 935,493 0.1633 1,349 1,308 1,349 1,259 1,398 701 1,334.7 -3.51%
2003-10-02 0 0.171 0.168 0.172 0.163 0.176 4,016,750 690,788 0.1720 1,398 1,373 1,406 1,332 1,439 491 1,405.8 -1.16%
2003-09-30 0 0.173 0.173 0.174 0.173 0.176 2,945,750 513,334 0.1743 1,414 1,414 1,422 1,414 1,439 360 1,424.5 -1.70%
2003-09-29 0 0.176 0.171 0.177 0.171 0.178 3,794,000 663,470 0.1749 1,439 1,398 1,447 1,398 1,455 464 1,429.5 -1.12%
2003-09-26 0 0.178 0.176 0.178 0.160 0.179 9,436,250 1,636,328 0.1734 1,455 1,439 1,455 1,308 1,463 1,154 1,417.6 2.30%
2003-09-25 0 0.174 0.171 0.174 0.170 0.190 10,226,125 1,791,766 0.1752 1,422 1,398 1,422 1,390 1,553 1,251 1,432.3 -4.92%
2003-09-24 0 0.183 0.183 0.184 0.183 0.190 8,620,250 1,597,245 0.1853 1,496 1,496 1,504 1,496 1,553 1,055 1,514.7 -4.19%
2003-09-23 0 0.191 0.189 0.191 0.186 0.198 7,321,250 1,397,015 0.1908 1,561 1,545 1,561 1,520 1,619 896 1,559.9 -2.55%
2003-09-22 0 0.196 0.192 0.196 0.188 0.204 15,761,750 3,070,675 0.1948 1,602 1,570 1,602 1,537 1,668 1,928 1,592.6 -0.31%
2003-09-19 0 0.205 0.204 0.206 0.200 0.205 64,599,450 12,983,926 0.2010 1,607 1,599 1,615 1,568 1,607 8,240 1,575.7 3.02%
2003-09-18 0 0.199 0.197 0.199 0.194 0.208 35,547,550 7,096,604 0.1996 1,560 1,544 1,560 1,521 1,631 4,534 1,565.1 -2.45%
2003-09-17 0 0.204 0.203 0.204 0.200 0.220 99,321,750 20,628,671 0.2077 1,599 1,591 1,599 1,568 1,725 12,669 1,628.3 -0.49%
2003-09-16 0 0.205 0.201 0.205 0.200 0.219 73,332,000 14,766,049 0.2014 1,607 1,576 1,607 1,568 1,717 9,354 1,578.6 -2.84%
2003-09-15 0 0.211 0.212 0.213 0.200 0.220 34,460,000 7,114,160 0.2064 1,654 1,662 1,670 1,568 1,725 4,396 1,618.5 1.93%
2003-09-11 0 0.207 0.203 0.208 0.195 0.207 21,300,000 4,245,530 0.1993 1,623 1,591 1,631 1,529 1,623 2,717 1,562.6 7.81%
2003-09-10 0 0.192 0.191 0.197 0.192 0.207 23,286,050 4,660,928 0.2002 1,505 1,497 1,544 1,505 1,623 2,970 1,569.2 -5.42%
2003-09-09 0 0.203 0.200 0.206 0.200 0.213 17,317,250 3,601,206 0.2080 1,591 1,568 1,615 1,568 1,670 2,209 1,630.3 -2.87%
2003-09-08 0 0.209 0.207 0.210 0.208 0.223 12,196,100 2,616,764 0.2146 1,638 1,623 1,646 1,631 1,748 1,556 1,682.1 -6.28%
2003-09-05 0 0.223 0.220 0.223 0.217 0.255 27,001,500 6,204,340 0.2298 1,748 1,725 1,748 1,701 1,999 3,444 1,801.4 -9.72%
2003-09-04 0 0.247 0.240 0.248 0.246 0.260 11,864,600 2,990,751 0.2521 1,936 1,882 1,944 1,929 2,038 1,513 1,976.2 -5.00%
2003-09-03 0 0.260 0.250 0.260 0.250 0.260 11,640,625 2,938,604 0.2524 2,038 1,960 2,038 1,960 2,038 1,485 1,979.1 4.00%
2003-09-02 0 0.250 0.250 0.255 0.250 0.255 7,424,250 1,892,335 0.2549 1,960 1,960 1,999 1,960 1,999 947 1,998.2 0.81%
2003-09-01 0 0.248 0.248 0.255 0.248 0.260 14,297,150 3,638,100 0.2545 1,944 1,944 1,999 1,944 2,038 1,824 1,994.9 -4.62%
2003-08-29 0 0.260 0.250 0.260 0.250 0.265 13,342,500 3,420,088 0.2563 2,038 1,960 2,038 1,960 2,078 1,702 2,009.5 1.96%
2003-08-28 0 0.255 0.250 0.260 0.250 0.270 24,998,750 6,475,335 0.2590 1,999 1,960 2,038 1,960 2,117 3,189 2,030.7 -3.77%
2003-08-27 0 0.265 0.260 0.265 0.260 0.270 12,497,500 3,343,550 0.2675 2,078 2,038 2,078 2,038 2,117 1,594 2,097.4 -3.64%
2003-08-26 0 0.275 0.265 0.275 0.260 0.275 15,710,000 4,204,295 0.2676 2,156 2,078 2,156 2,038 2,156 2,004 2,098.0 0.00%
2003-08-25 0 0.275 0.260 0.275 0.255 0.280 11,500,750 3,044,780 0.2647 2,156 2,038 2,156 1,999 2,195 1,467 2,075.5 5.77%
2003-08-22 0 0.260 0.260 0.265 0.260 0.285 19,975,750 5,329,823 0.2668 2,038 2,038 2,078 2,038 2,234 2,548 2,091.7 -7.14%
2003-08-21 0 0.280 0.270 0.280 0.270 0.280 13,024,200 3,579,350 0.2748 2,195 2,117 2,195 2,117 2,195 1,661 2,154.5 3.70%
2003-08-20 0 0.270 0.265 0.270 0.255 0.270 10,855,000 2,852,275 0.2628 2,117 2,078 2,117 1,999 2,117 1,385 2,060.0 1.89%
2003-08-19 0 0.265 0.255 0.265 0.255 0.265 16,007,500 4,183,750 0.2614 2,078 1,999 2,078 1,999 2,078 2,042 2,049.0 1.92%
2003-08-18 0 0.260 0.255 0.260 0.255 0.270 11,053,250 2,894,630 0.2619 2,038 1,999 2,038 1,999 2,117 1,410 2,053.1 0.00%
2003-08-15 0 0.260 0.260 0.265 0.255 0.270 8,448,750 2,194,000 0.2597 2,038 2,038 2,078 1,999 2,117 1,078 2,035.8 1.96%
2003-08-14 0 0.255 0.255 0.260 0.246 0.290 13,415,900 3,537,091 0.2636 1,999 1,999 2,038 1,929 2,274 1,711 2,066.9 4.08%
2003-08-13 0 0.245 0.243 0.245 0.244 0.248 7,034,470 1,732,822 0.2463 1,921 1,905 1,921 1,913 1,944 897 1,931.2 -0.41%
2003-08-12 0 0.246 0.242 0.246 0.243 0.249 13,265,575 3,271,510 0.2466 1,929 1,897 1,929 1,905 1,952 1,692 1,933.4 -1.20%
2003-08-11 1 0.249 - - - - 0 0 - 1,952 - - - - 0 - 0.00%
2003-08-08 0 0.249 0.246 0.249 0.246 0.250 10,422,500 2,590,614 0.2486 1,952 1,929 1,952 1,929 1,960 1,329 1,948.6 -0.40%
2003-08-07 0 0.250 0.246 0.250 0.246 0.250 10,521,250 2,617,734 0.2488 1,960 1,929 1,960 1,929 1,960 1,342 1,950.5 0.00%
2003-08-06 0 0.250 0.247 0.250 0.247 0.255 10,127,750 2,543,288 0.2511 1,960 1,936 1,960 1,936 1,999 1,292 1,968.7 0.00%
2003-08-05 0 0.250 0.248 0.250 0.247 0.275 11,160,400 2,868,240 0.2570 1,960 1,944 1,960 1,936 2,156 1,424 2,014.8 -9.09%
2003-08-04 0 0.275 0.265 0.275 0.265 0.275 9,360,000 2,529,050 0.2702 2,156 2,078 2,156 2,078 2,156 1,194 2,118.3 0.00%
2003-08-01 0 0.275 0.265 0.275 0.265 0.290 11,373,450 3,104,171 0.2729 2,156 2,078 2,156 2,078 2,274 1,451 2,139.7 -5.17%
2003-07-31 0 0.290 0.280 0.290 0.275 0.300 8,641,500 2,496,690 0.2889 2,274 2,195 2,274 2,156 2,352 1,102 2,265.0 7.41%
2003-07-30 0 0.270 0.260 0.270 0.265 0.305 6,845,000 1,858,475 0.2715 2,117 2,038 2,117 2,078 2,391 873 2,128.5 -5.26%
2003-07-29 0 0.285 0.275 0.285 0.275 0.310 7,091,700 2,041,048 0.2878 2,234 2,156 2,234 2,156 2,430 905 2,256.3 0.00%
2003-07-28 0 0.285 0.275 0.285 0.275 0.285 4,280,300 1,218,227 0.2846 2,234 2,156 2,234 2,156 2,234 546 2,231.3 0.00%
2003-07-25 0 0.285 0.280 0.290 0.275 0.295 7,305,000 2,081,000 0.2849 2,234 2,195 2,274 2,156 2,313 932 2,233.3 0.00%
2003-07-24 0 0.285 0.270 0.285 0.270 0.290 5,839,000 1,629,300 0.2790 2,234 2,117 2,234 2,117 2,274 745 2,187.6 -1.72%
2003-07-23 0 0.290 0.270 0.290 0.275 0.295 7,731,387 2,203,012 0.2849 2,274 2,117 2,274 2,156 2,313 986 2,233.9 3.57%
2003-07-22 0 0.280 0.275 0.285 0.280 0.290 8,136,500 2,302,409 0.2830 2,195 2,156 2,234 2,195 2,274 1,038 2,218.4 -5.08%
2003-07-21 0 0.295 0.285 0.295 0.285 0.295 7,146,745 2,077,054 0.2906 2,313 2,234 2,313 2,234 2,313 912 2,278.4 1.72%
2003-07-18 0 0.290 0.280 0.295 0.285 0.295 7,345,500 2,130,280 0.2900 2,274 2,195 2,313 2,234 2,313 937 2,273.6 0.00%
2003-07-17 0 0.290 0.285 0.295 0.280 0.300 7,829,250 2,282,835 0.2916 2,274 2,234 2,313 2,195 2,352 999 2,285.9 -3.33%
2003-07-16 0 0.300 0.295 0.300 0.295 0.305 5,798,250 1,740,865 0.3002 2,352 2,313 2,352 2,313 2,391 740 2,353.8 0.00%
2003-07-15 0 0.300 0.295 0.305 0.295 0.320 6,878,100 2,092,349 0.3042 2,352 2,313 2,391 2,313 2,509 877 2,384.9 0.00%
2003-07-14 0 0.300 0.290 0.300 0.290 0.300 7,241,250 2,137,175 0.2951 2,352 2,274 2,352 2,274 2,352 924 2,313.8 1.69%
2003-07-11 0 0.295 0.290 0.300 0.290 0.295 4,752,906 1,389,951 0.2924 2,313 2,274 2,352 2,274 2,313 606 2,292.7 1.72%
2003-07-10 0 0.290 0.290 0.300 0.275 0.295 5,287,650 1,507,107 0.2850 2,274 2,274 2,352 2,156 2,313 674 2,234.5 3.57%
2003-07-09 0 0.280 0.270 0.295 0.270 0.295 5,619,750 1,582,245 0.2816 2,195 2,117 2,313 2,117 2,313 717 2,207.3 -1.75%
2003-07-08 0 0.285 0.285 0.295 0.285 0.300 4,270,000 1,256,575 0.2943 2,234 2,234 2,313 2,234 2,352 545 2,307.1 -3.39%
2003-07-07 0 0.295 0.275 0.300 0.275 0.295 4,117,820 1,161,070 0.2820 2,313 2,156 2,352 2,156 2,313 525 2,210.5 1.72%
2003-07-04 0 0.290 0.285 0.290 0.285 0.295 5,406,375 1,567,058 0.2899 2,274 2,234 2,274 2,234 2,313 690 2,272.4 1.75%
2003-07-03 0 0.285 0.275 0.290 0.275 0.310 6,443,300 1,886,888 0.2928 2,234 2,156 2,274 2,156 2,430 822 2,295.8 9.62%
2003-07-02 0 0.260 0.260 0.265 0.210 0.265 2,912,625 705,361 0.2422 2,038 2,038 2,078 1,646 2,078 372 1,898.6 23.22%
2003-06-30 0 0.211 0.202 0.220 0.140 0.216 11,718,000 1,778,880 0.1518 1,654 1,584 1,725 1,098 1,693 1,495 1,190.1 62.31%
2003-06-27 0 0.130 0.126 0.138 0.100 0.130 1,177,500 138,500 0.1176 1,019 987.8 1,082 784.0 1,019 150 922.12 30.00%
2003-06-26 0 0.100 0.082 0.105 0.090 0.100 110,000 10,000 0.0909 784.0 642.9 823.2 705.6 784.0 14 712.70 0.00%
2003-06-25 0 0.100 0.090 0.107 0.090 0.110 338,925 33,589 0.0991 784.0 705.6 838.8 705.6 862.4 43 776.95 -9.09%
2003-06-24 1 0.110 - - - - 0 0 - 862.4 - - - - 0 - 0.00%
2003-06-23 0 0.110 0.050 0.110 0.110 0.110 843,750 92,675 0.1098 862.4 392.0 862.4 862.4 862.4 108 861.09 0.00%
2003-06-20 0 0.110 0.090 0.110 0.110 0.110 102,500 11,200 0.1093 862.4 705.6 862.4 862.4 862.4 13 856.63 -4.35%
2003-06-19 0 0.115 - 0.115 - - 375 26 0.0693 901.6 - 901.6 - - 0 543.55 -2.54%
2003-06-18 0 0.118 0.106 0.118 0.110 0.118 25,500 2,720 0.1067 925.1 831.0 925.1 862.4 925.1 3 836.23 -1.67%
2003-06-17 0 0.120 - - - - 2,500 250 0.1000 940.8 - - - - 0 783.97 0.00%
2003-06-16 0 0.120 0.120 - - - 0 0 - 940.8 940.8 - - - 0 - 2.56%
2003-06-13 0 0.117 0.100 0.128 0.117 0.126 300,000 36,000 0.1200 917.2 784.0 1,003 917.2 987.8 38 940.76 -10.00%
2003-06-12 0 0.130 0.070 0.130 - - 1,250 75 0.0600 1,019 548.8 1,019 - - 0 470.38 0.00%
2003-06-11 0 0.130 0.060 0.133 - - 1,250 100 0.0800 1,019 470.4 1,043 - - 0 627.17 0.00%
2003-06-10 0 0.130 0.060 - - - 0 0 - 1,019 470.4 - - - 0 - 0.00%
2003-06-09 0 0.130 - 0.140 - - 0 0 - 1,019 - 1,098 - - 0 - 0.00%
2003-06-06 0 0.130 - - - - 0 0 - 1,019 - - - - 0 - 0.00%
2003-06-05 0 0.130 0.060 - - - 380 38 0.1000 1,019 470.4 - - - 0 783.97 0.00%
2003-06-03 0 0.130 0.070 0.130 - - 840 50 0.0595 1,019 548.8 1,019 - - 0 466.65 -3.70%
2003-06-02 0 0.135 0.070 0.135 - - 0 0 - 1,058 548.8 1,058 - - 0 - 0.00%
2003-05-30 0 0.135 - 0.135 - - 1,750 210 0.1200 1,058 - 1,058 - - 0 940.76 -2.88%
2003-05-29 0 0.139 - 0.139 0.137 0.139 29,175 3,861 0.1323 1,090 - 1,090 1,074 1,090 4 1,037.5 -2.80%
2003-05-28 0 0.143 0.122 0.143 0.122 0.143 367,200 47,788 0.1301 1,121 956.4 1,121 956.4 1,121 47 1,020.3 -4.67%
2003-05-27 0 0.150 - 0.150 - - 1,500 195 0.1300 1,176 - 1,176 - - 0 1,019.2 -1.96%
2003-05-26 0 0.153 - 0.160 - - 0 0 - 1,199 - 1,254 - - 0 - 0.00%
2003-05-23 0 0.153 - 0.153 - - 800 112 0.1400 1,199 - 1,199 - - 0 1,097.6 -2.55%
2003-05-22 0 0.157 - 0.157 - - 575 81 0.1409 1,231 - 1,231 - - 0 1,104.4 0.00%
2003-05-21 0 0.157 - 0.165 - - 5,000 700 0.1400 1,231 - 1,294 - - 1 1,097.6 0.00%
2003-05-20 0 0.157 - 0.165 - - 500 73 0.1460 1,231 - 1,294 - - 0 1,144.6 0.00%
2003-05-19 0 0.157 - 0.165 - - 150 21 0.1400 1,231 - 1,294 - - 0 1,097.6 0.00%
2003-05-16 0 0.157 - 0.162 - - 0 0 - 1,231 - 1,270 - - 0 - 0.00%
2003-05-15 0 0.157 - 0.163 - - 6,000 840 0.1400 1,231 - 1,278 - - 1 1,097.6 0.00%
2003-05-14 0 0.157 - - - - 250 33 0.1320 1,231 - - - - 0 1,034.8 0.00%
2003-05-13 0 0.157 - 0.165 - - 0 0 - 1,231 - 1,294 - - 0 - 0.00%
2003-05-12 0 0.157 - - - - 3,875 543 0.1401 1,231 - - - - 0 1,098.6 0.00%
2003-05-09 0 0.157 - 0.165 - - 2,300 322 0.1400 1,231 - 1,294 - - 0 1,097.6 0.00%
2003-05-07 0 0.157 - 0.165 - - 0 0 - 1,231 - 1,294 - - 0 - 0.00%
2003-05-06 0 0.157 0.157 0.163 0.150 0.157 45,000 6,870 0.1527 1,231 1,231 1,278 1,176 1,231 6 1,196.9 1.29%
2003-05-05 0 0.155 - 0.155 - - 2,750 385 0.1400 1,215 - 1,215 - - 0 1,097.6 -3.12%
2003-05-02 0 0.160 - 0.160 - - 0 0 - 1,254 - 1,254 - - 0 - -1.23%
2003-04-30 0 0.162 - 0.165 0.160 0.162 3,110,750 501,748 0.1613 1,270 - 1,294 1,254 1,270 397 1,264.5 4.52%
2003-04-29 0 0.155 - 0.155 - - 0 0 - 1,215 - 1,215 - - 0 - -3.12%
2003-04-28 0 0.160 - - - - 0 0 - 1,254 - - - - 0 - 0.00%
2003-04-25 0 0.160 - - - - 0 0 - 1,254 - - - - 0 - 0.00%
2003-04-24 0 0.160 - - - - 0 0 - 1,254 - - - - 0 - 0.00%
2003-04-23 0 0.160 - - - - 0 0 - 1,254 - - - - 0 - 0.00%
2003-04-22 0 0.160 - - - - 6,900 966 0.1400 1,254 - - - - 1 1,097.6 0.00%
2003-04-17 0 0.160 - - - - 0 0 - 1,254 - - - - 0 - 0.00%
2003-04-16 0 0.160 - - - - 0 0 - 1,254 - - - - 0 - 0.00%
2003-04-15 0 0.160 - - 0.152 0.160 84,000 12,880 0.1533 1,254 - - 1,192 1,254 11 1,202.1 1.27%
2003-04-14 0 0.158 - - - - 0 0 - 1,239 - - - - 0 - 0.00%
2003-04-11 0 0.158 0.158 - 0.155 0.155 10,000 1,550 0.1550 1,239 1,239 - 1,215 1,215 1 1,215.2 -1.25%
2003-04-10 0 0.160 - 0.160 - - 0 0 - 1,254 - 1,254 - - 0 - -1.23%
2003-04-09 0 0.162 - 0.162 - - 8,500 1,275 0.1500 1,270 - 1,270 - - 1 1,176.0 -4.14%
2003-04-08 0 0.169 - 0.169 0.160 0.170 550,000 92,910 0.1689 1,325 - 1,325 1,254 1,333 70 1,324.3 -0.59%
2003-04-07 0 0.170 - 0.170 - - 0 0 - 1,333 - 1,333 - - 0 - 0.00%
2003-04-04 0 0.170 - 0.170 - - 0 0 - 1,333 - 1,333 - - 0 - 0.00%
2003-04-03 0 0.170 - 0.172 0.168 0.170 85,000 14,130 0.1662 1,333 - 1,348 1,317 1,333 11 1,303.2 0.00%
2003-04-02 0 0.170 - - - - 75,000 12,750 0.1700 1,333 - - - - 10 1,332.7 0.00%
2003-04-01 0 0.170 - 0.170 - - 0 0 - 1,333 - 1,333 - - 0 - 0.00%
2003-03-31 0 0.170 - 0.170 - - 0 0 - 1,333 - 1,333 - - 0 - -1.16%
2003-03-28 0 0.172 - 0.172 - - 0 0 - 1,348 - 1,348 - - 0 - 0.00%
2003-03-27 0 0.172 - 0.172 0.170 0.172 41,250 7,028 0.1704 1,348 - 1,348 1,333 1,348 5 1,335.7 -1.15%
2003-03-26 0 0.174 - 0.174 - - 3,750 600 0.1600 1,364 - 1,364 - - 0 1,254.3 -0.57%
2003-03-25 0 0.175 - 0.175 0.171 0.175 73,500 12,548 0.1707 1,372 - 1,372 1,341 1,372 9 1,338.4 0.00%
2003-03-24 0 0.175 - 0.175 - - 250 40 0.1600 1,372 - 1,372 - - 0 1,254.3 0.00%
2003-03-21 0 0.175 - 0.175 0.170 0.175 20,000 3,450 0.1725 1,372 - 1,372 1,333 1,372 3 1,352.3 0.00%
2003-03-20 0 0.175 - - 0.175 0.175 25,000,000 4,375,000 0.1750 1,372 - - 1,372 1,372 3,189 1,371.9 0.00%
2003-03-19 0 0.175 - 0.180 0.175 0.175 28,000,000 4,900,000 0.1750 1,372 - 1,411 1,372 1,372 3,572 1,371.9 -2.78%
2003-03-18 0 0.180 0.176 0.186 0.170 0.180 40,250 6,840 0.1699 1,411 1,380 1,458 1,333 1,411 5 1,332.3 1.12%
2003-03-17 0 0.178 - - 0.178 0.178 20,602,250 3,667,138 0.1780 1,395 - - 1,395 1,395 2,628 1,395.4 1.71%
2003-03-14 0 0.175 - 0.175 - - 0 0 - 1,372 - 1,372 - - 0 - 0.00%
2003-03-13 0 0.175 - 0.175 - - 0 0 - 1,372 - 1,372 - - 0 - -1.69%
2003-03-12 0 0.178 - 0.188 - - 500 80 0.1600 1,395 - 1,474 - - 0 1,254.3 0.00%
2003-03-11 0 0.178 - - - - 0 0 - 1,395 - - - - 0 - 0.00%
2003-03-10 0 0.178 - 0.185 - - 0 0 - 1,395 - 1,450 - - 0 - 0.00%
2003-03-07 0 0.178 - 0.185 - - 0 0 - 1,395 - 1,450 - - 0 - 0.00%
2003-03-06 0 0.178 - 0.182 0.170 0.178 48,250 8,360 0.1733 1,395 - 1,427 1,333 1,395 6 1,358.3 0.56%
2003-03-05 0 0.177 - 0.177 - - 0 0 - 1,388 - 1,388 - - 0 - -0.56%
2003-03-04 0 0.178 - 0.178 0.170 0.178 127,625 22,108 0.1732 1,395 - 1,395 1,333 1,395 16 1,358.0 0.56%
2003-03-03 0 0.177 - 0.177 - - 0 0 - 1,388 - 1,388 - - 0 - 0.00%
2003-02-28 0 0.177 - 0.177 - - 0 0 - 1,388 - 1,388 - - 0 - 0.00%
2003-02-27 0 0.177 - 0.177 - - 5,200 832 0.1600 1,388 - 1,388 - - 1 1,254.3 0.00%
2003-02-26 0 0.177 - 0.177 0.174 0.177 60,000 10,470 0.1745 1,388 - 1,388 1,364 1,388 8 1,368.0 -0.56%
2003-02-25 0 0.178 - 0.180 - - 0 0 - 1,395 - 1,411 - - 0 - 0.00%
2003-02-24 0 0.178 - 0.178 - - 0 0 - 1,395 - 1,395 - - 0 - 0.00%
2003-02-21 0 0.178 - 0.178 0.170 0.178 143,750 24,560 0.1709 1,395 - 1,395 1,333 1,395 18 1,339.4 0.00%
2003-02-20 0 0.178 - 0.178 - - 0 0 - 1,395 - 1,395 - - 0 - 0.00%
2003-02-19 0 0.178 - 0.178 - - 1,000 150 0.1500 1,395 - 1,395 - - 0 1,176.0 0.00%
2003-02-18 0 0.178 - 0.178 - - 2,500 375 0.1500 1,395 - 1,395 - - 0 1,176.0 0.00%
2003-02-17 0 0.178 - 0.178 - - 1,000 165 0.1650 1,395 - 1,395 - - 0 1,293.5 0.00%
2003-02-14 0 0.178 - 0.178 - - 100 16 0.1600 1,395 - 1,395 - - 0 1,254.3 0.00%
2003-02-13 0 0.178 - 0.178 - - 1,750 263 0.1503 1,395 - 1,395 - - 0 1,178.2 0.00%
2003-02-12 0 0.178 0.170 0.178 - - 750 124 0.1653 1,395 1,333 1,395 - - 0 1,296.2 0.00%
2003-02-11 0 0.178 - 0.180 - - 0 0 - 1,395 - 1,411 - - 0 - 0.00%
2003-02-10 0 0.178 - 0.178 - - 0 0 - 1,395 - 1,395 - - 0 - -1.11%
2003-02-07 0 0.180 0.145 0.180 0.152 0.180 155,950 26,738 0.1715 1,411 1,137 1,411 1,192 1,411 20 1,344.1 0.00%
2003-02-06 0 0.180 - 0.180 - - 0 0 - 1,411 - 1,411 - - 0 - 0.00%
2003-02-05 0 0.180 - 0.186 - - 5,000 850 0.1700 1,411 - 1,458 - - 1 1,332.7 0.00%
2003-02-04 0 0.180 - 0.186 - - 0 0 - 1,411 - 1,458 - - 0 - 0.00%
2003-01-30 0 0.180 - 0.188 - - 0 0 - 1,411 - 1,474 - - 0 - 0.00%
2003-01-29 0 0.180 - 0.180 0.180 0.180 106,250 19,000 0.1788 1,411 - 1,411 1,411 1,411 14 1,401.9 -2.70%
2003-01-28 0 0.185 - 0.190 - - 2,875 524 0.1823 1,450 - 1,490 - - 0 1,428.9 0.00%
2003-01-27 0 0.185 - - - - 0 0 - 1,450 - - - - 0 - 0.00%
2003-01-24 1 0.185 - - - - 0 0 - 1,450 - - - - 0 - 0.00%
2003-01-23 1 0.185 - - - - 0 0 - 1,450 - - - - 0 - 0.00%
2003-01-22 1 0.185 - - - - 0 0 - 1,450 - - - - 0 - 0.00%
2003-01-21 1 0.185 - - - - 0 0 - 1,450 - - - - 0 - 0.00%
2003-01-20 0 0.185 - 0.185 - - 0 0 - 1,450 - 1,450 - - 0 - 0.00%
2003-01-17 0 0.185 - 0.185 - - 3,225 564 0.1749 1,450 - 1,450 - - 0 1,371.0 -1.60%
2003-01-16 0 0.188 - 0.190 - - 0 0 - 1,474 - 1,490 - - 0 - 0.00%
2003-01-15 0 0.188 - 0.190 - - 8,325 1,499 0.1801 1,474 - 1,490 - - 1 1,411.6 0.00%
2003-01-14 0 0.188 - 0.194 - - 0 0 - 1,474 - 1,521 - - 0 - 0.00%
2003-01-13 0 0.188 - - - - 0 0 - 1,474 - - - - 0 - 0.00%
2003-01-10 0 0.188 - 0.200 - - 6,000 990 0.1650 1,474 - 1,568 - - 1 1,293.5 0.00%
2003-01-09 0 0.188 0.174 0.188 0.174 0.188 178,750 31,488 0.1762 1,474 1,364 1,474 1,364 1,474 23 1,381.0 2.73%
2003-01-08 0 0.183 - 0.183 - - 250 43 0.1720 1,435 - 1,435 - - 0 1,348.4 -2.66%
2003-01-07 0 0.188 0.180 0.188 - - 27,875 5,296 0.1900 1,474 1,411 1,474 - - 4 1,489.5 -8.29%
2003-01-06 0 0.205 - 0.209 - - 250 48 0.1920 1,607 - 1,638 - - 0 1,505.2 0.00%
2003-01-03 0 0.205 - 0.205 - - 0 0 - 1,607 - 1,607 - - 0 - -2.38%
2003-01-02 0 0.210 - 0.210 - - 25,050 5,260 0.2100 1,646 - 1,646 - - 3 1,646.2 0.00%
2002-12-31 0 0.210 - 0.210 0.200 0.210 1,350,000 276,550 0.2049 1,646 - 1,646 1,568 1,646 172 1,606.0 6.60%
2002-12-30 0 0.197 0.197 0.200 0.180 0.195 403,590 77,238 0.1914 1,544 1,544 1,568 1,411 1,529 51 1,500.3 8.24%
2002-12-27 0 0.182 - 0.185 - - 0 0 - 1,427 - 1,450 - - 0 - 0.00%
2002-12-24 0 0.182 - 0.182 - - 0 0 - 1,427 - 1,427 - - 0 - -1.09%
2002-12-23 0 0.184 - 0.190 - - 2,000 340 0.1700 1,443 - 1,490 - - 0 1,332.7 0.00%
2002-12-20 0 0.184 0.184 0.189 0.180 0.180 12,500 2,225 0.1780 1,443 1,443 1,482 1,411 1,411 2 1,395.5 0.00%
2002-12-19 0 0.184 - - 0.184 0.184 65,000 11,865 0.1825 1,443 - - 1,443 1,443 8 1,431.0 2.22%
2002-12-18 0 0.180 - - - - 0 0 - 1,411 - - - - 0 - 0.00%
2002-12-17 0 0.180 - - 0.180 0.180 1,101,550 198,233 0.1800 1,411 - - 1,411 1,411 141 1,410.8 5.88%
2002-12-16 0 0.170 - - - - 0 0 - 1,333 - - - - 0 - 0.00%
2002-12-13 0 0.170 0.166 - 0.166 0.172 250,000 42,640 0.1706 1,333 1,301 - 1,301 1,348 32 1,337.1 -5.56%
2002-12-12 0 0.180 0.172 0.204 0.180 0.180 25,000 4,415 0.1766 1,411 1,348 1,599 1,411 1,411 3 1,384.5 -1.64%
2002-12-11 0 0.183 - 0.183 0.183 0.183 160,025 29,285 0.1830 1,435 - 1,435 1,435 1,435 20 1,434.7 -7.58%
2002-12-10 0 0.198 - 0.198 - - 0 0 - 1,552 - 1,552 - - 0 - -1.00%
2002-12-09 0 0.200 - 0.204 0.200 0.200 43,250 8,593 0.1987 1,568 - 1,599 1,568 1,568 6 1,557.6 -1.96%
2002-12-06 0 0.204 - 0.205 - - 750 146 0.1947 1,599 - 1,607 - - 0 1,526.1 0.00%
2002-12-05 0 0.204 - 0.204 - - 0 0 - 1,599 - 1,599 - - 0 - 0.00%
2002-12-04 0 0.204 - 0.204 - - 0 0 - 1,599 - 1,599 - - 0 - -0.49%
2002-12-03 0 0.205 - 0.205 0.200 0.205 39,600 7,874 0.1988 1,607 - 1,607 1,568 1,607 5 1,558.8 -0.49%
2002-12-02 0 0.206 - 0.206 - - 0 0 - 1,615 - 1,615 - - 0 - -0.96%
2002-11-29 0 0.208 - 0.208 0.200 0.208 237,790 47,770 0.2009 1,631 - 1,631 1,568 1,631 30 1,574.9 -0.95%
2002-11-28 0 0.210 0.210 0.218 0.186 0.205 120,000 23,890 0.1991 1,646 1,646 1,709 1,458 1,607 15 1,560.8 17.98%
2002-11-27 0 0.178 - 0.178 - - 250 41 0.1640 1,395 - 1,395 - - 0 1,285.7 -0.56%
2002-11-26 0 0.179 0.162 - - - 5,000 775 0.1550 1,403 1,270 - - - 1 1,215.2 0.00%
2002-11-25 0 0.179 - 0.180 0.178 0.179 417,250 74,540 0.1786 1,403 - 1,411 1,395 1,403 53 1,400.5 -5.79%
2002-11-22 0 0.190 - 0.190 - - 200 30 0.1500 1,490 - 1,490 - - 0 1,176.0 0.00%
2002-11-21 0 0.190 - 0.198 - - 2,500 438 0.1752 1,490 - 1,552 - - 0 1,373.5 0.00%
2002-11-20 0 0.190 - - 0.178 0.190 603,125 110,137 0.1826 1,490 - - 1,395 1,490 77 1,431.6 5.56%
2002-11-19 0 0.180 0.170 - 0.178 0.180 243,750 43,398 0.1780 1,411 1,333 - 1,395 1,411 31 1,395.8 0.00%
2002-11-18 0 0.180 0.172 0.180 - - 1,900 319 0.1679 1,411 1,348 1,411 - - 0 1,316.2 -1.10%
2002-11-15 0 0.182 - 0.189 0.170 0.182 89,210 15,349 0.1721 1,427 - 1,482 1,333 1,427 11 1,348.9 -4.21%
2002-11-14 0 0.190 - 0.190 - - 5,000 750 0.1500 1,490 - 1,490 - - 1 1,176.0 -1.04%
2002-11-13 0 0.192 - 0.192 - - 5,500 990 0.1800 1,505 - 1,505 - - 1 1,411.1 -0.52%
2002-11-12 0 0.193 - 0.193 - - 4,000 720 0.1800 1,513 - 1,513 - - 1 1,411.1 0.00%
2002-11-11 0 0.193 0.185 0.194 0.190 0.193 228,565 43,706 0.1912 1,513 1,450 1,521 1,490 1,513 29 1,499.1 2.12%
2002-11-08 0 0.189 - 0.189 0.192 0.192 525,000 100,715 0.1918 1,482 - 1,482 1,505 1,505 67 1,504.0 -1.05%
2002-11-07 0 0.191 0.191 0.192 0.191 0.191 156,750 29,899 0.1907 1,497 1,497 1,505 1,497 1,497 20 1,495.4 1.60%
2002-11-06 0 0.188 0.188 0.198 0.188 0.190 325,525 61,577 0.1892 1,474 1,474 1,552 1,474 1,490 42 1,483.0 -1.05%
2002-11-05 0 0.190 - 0.195 0.188 0.190 307,250 58,300 0.1897 1,490 - 1,529 1,474 1,490 39 1,487.6 -3.06%
2002-11-04 0 0.196 0.191 0.201 - - 20,075 3,614 0.1800 1,537 1,497 1,576 - - 3 1,411.3 0.00%
2002-11-01 0 0.196 0.195 0.204 0.196 0.204 710,000 140,780 0.1983 1,537 1,529 1,599 1,537 1,599 91 1,554.5 -3.92%
2002-10-31 0 0.204 0.204 0.205 0.194 0.205 1,010,000 201,530 0.1995 1,599 1,599 1,607 1,521 1,607 129 1,564.3 2.51%
2002-10-30 0 0.199 0.191 0.200 0.194 0.199 525,250 102,081 0.1943 1,560 1,497 1,568 1,521 1,560 67 1,523.6 0.00%
2002-10-29 0 0.199 0.194 0.199 0.194 0.199 192,500 37,283 0.1937 1,560 1,521 1,560 1,521 1,560 25 1,518.4 -0.50%
2002-10-28 0 0.200 0.195 0.200 0.195 0.200 162,500 31,720 0.1952 1,568 1,529 1,568 1,529 1,568 21 1,530.3 0.00%
2002-10-25 0 0.200 0.196 0.200 - - 1,000 188 0.1880 1,568 1,537 1,568 - - 0 1,473.9 -0.50%
2002-10-24 0 0.201 0.194 0.204 0.194 0.201 1,068,750 213,438 0.1997 1,576 1,521 1,599 1,521 1,576 136 1,565.6 0.50%
2002-10-23 0 0.200 0.200 0.202 0.196 0.200 112,500 22,075 0.1962 1,568 1,568 1,584 1,537 1,568 14 1,538.3 -0.99%
2002-10-22 0 0.202 0.197 0.205 0.200 0.202 580,025 116,565 0.2010 1,584 1,544 1,607 1,568 1,584 74 1,575.5 -2.88%
2002-10-21 0 0.208 0.200 0.208 0.200 0.208 346,500 69,830 0.2015 1,631 1,568 1,631 1,568 1,631 44 1,579.9 6.67%
2002-10-18 0 0.195 0.195 0.208 0.195 0.200 387,750 77,085 0.1988 1,529 1,529 1,631 1,529 1,568 49 1,558.5 -2.50%
2002-10-17 0 0.200 0.200 - 0.192 0.202 655,500 130,728 0.1994 1,568 1,568 - 1,505 1,584 84 1,563.5 -1.96%
2002-10-16 0 0.204 0.196 0.205 0.196 0.204 414,000 82,200 0.1986 1,599 1,537 1,607 1,537 1,599 53 1,556.6 3.03%
2002-10-15 0 0.198 0.198 0.205 0.198 0.205 210,000 41,990 0.2000 1,552 1,552 1,607 1,552 1,607 27 1,567.6 -3.41%
2002-10-11 0 0.205 0.204 0.215 0.205 0.205 25,235,000 4,548,100 0.1802 1,607 1,599 1,686 1,607 1,607 3,219 1,412.9 -2.38%
2002-10-10 0 0.210 0.200 0.215 - - 50,000,000 8,500,000 0.1700 1,646 1,568 1,686 - - 6,378 1,332.7 0.00%
2002-10-09 0 0.210 0.200 0.218 0.200 0.210 885,500 179,418 0.2026 1,646 1,568 1,709 1,568 1,646 113 1,588.5 5.00%
2002-10-08 0 0.200 0.195 0.203 0.195 0.200 245,325 48,885 0.1993 1,568 1,529 1,591 1,529 1,568 31 1,562.2 1.52%
2002-10-07 0 0.197 0.197 0.202 0.197 0.200 342,750 67,843 0.1979 1,544 1,544 1,584 1,544 1,568 44 1,551.8 -2.96%
2002-10-04 0 0.203 0.192 0.203 0.204 0.205 112,500 22,926 0.2038 1,591 1,505 1,591 1,599 1,607 14 1,597.6 1.50%
2002-10-03 0 0.200 0.198 0.204 0.191 0.200 890,500 175,374 0.1969 1,568 1,552 1,599 1,497 1,568 114 1,543.9 0.00%
2002-10-02 0 0.200 0.200 0.204 0.200 0.200 86,500 17,268 0.1996 1,568 1,568 1,599 1,568 1,568 11 1,565.0 -1.96%
2002-09-30 0 0.204 0.193 0.206 0.190 0.204 737,500 144,278 0.1956 1,599 1,513 1,615 1,490 1,599 94 1,533.7 2.00%
2002-09-27 0 0.200 0.196 0.209 0.195 0.200 956,950 187,445 0.1959 1,568 1,537 1,638 1,529 1,568 122 1,535.6 1.01%
2002-09-26 0 0.198 0.195 0.200 0.190 0.198 753,750 143,980 0.1910 1,552 1,529 1,568 1,490 1,552 96 1,497.5 3.12%
2002-09-25 0 0.192 0.189 0.192 0.180 0.192 1,075,250 200,413 0.1864 1,505 1,482 1,505 1,411 1,505 137 1,461.2 0.00%
2002-09-24 0 0.192 0.188 0.192 - - 2,500 463 0.1852 1,505 1,474 1,505 - - 0 1,451.9 0.00%
2002-09-23 0 0.192 0.188 0.200 0.190 0.195 397,500 76,208 0.1917 1,505 1,474 1,568 1,490 1,529 51 1,503.0 -4.00%
2002-09-20 0 0.200 0.188 0.200 0.189 0.200 30,552,500 5,507,240 0.1803 1,568 1,474 1,568 1,482 1,568 3,897 1,413.1 5.26%
2002-09-19 0 0.190 0.180 0.195 0.180 0.190 262,500 48,600 0.1851 1,490 1,411 1,529 1,411 1,490 33 1,451.5 -1.04%
2002-09-18 0 0.192 - 0.195 - - 695 125 0.1799 1,505 - 1,529 - - 0 1,410.0 0.00%
2002-09-17 0 0.192 0.192 0.193 0.192 0.192 40,250 7,605 0.1889 1,505 1,505 1,513 1,505 1,505 5 1,481.3 2.13%
2002-09-16 0 0.188 0.188 0.193 0.184 0.188 31,555 5,780 0.1832 1,474 1,474 1,513 1,443 1,474 4 1,436.0 -1.05%
2002-09-13 0 0.190 - 0.195 0.190 0.190 18,500 3,345 0.1808 1,490 - 1,529 1,490 1,490 2 1,417.5 0.00%
2002-09-12 0 0.190 0.178 0.198 0.178 0.190 1,451,000 271,923 0.1874 1,490 1,395 1,552 1,395 1,490 185 1,469.2 5.56%
2002-09-11 0 0.180 0.180 0.184 0.180 0.180 35,000 6,250 0.1786 1,411 1,411 1,443 1,411 1,411 4 1,399.9 -2.70%
2002-09-10 0 0.185 0.175 0.185 0.168 0.185 1,150,000 202,470 0.1761 1,450 1,372 1,450 1,317 1,450 147 1,380.3 8.82%
2002-09-09 0 0.170 0.170 0.172 0.166 0.169 405,000 67,425 0.1665 1,333 1,333 1,348 1,301 1,325 52 1,305.2 1.19%
2002-09-06 0 0.168 0.168 0.178 0.168 0.170 136,000 22,900 0.1684 1,317 1,317 1,395 1,317 1,333 17 1,320.1 -1.18%
2002-09-05 0 0.170 0.170 0.180 0.170 0.170 40,575 6,834 0.1684 1,333 1,333 1,411 1,333 1,333 5 1,320.4 -2.30%
2002-09-04 0 0.174 0.170 0.178 - - 5,775 924 0.1600 1,364 1,333 1,395 - - 1 1,254.3 0.00%
2002-09-03 0 0.174 0.174 0.180 0.170 0.175 170,000 29,280 0.1722 1,364 1,364 1,411 1,333 1,372 22 1,350.3 -0.57%
2002-09-02 0 0.175 0.172 0.185 0.175 0.175 112,500 19,688 0.1750 1,372 1,348 1,450 1,372 1,372 14 1,372.0 -5.41%
2002-08-30 0 0.185 0.184 0.188 0.184 0.190 425,000 79,525 0.1871 1,450 1,443 1,474 1,443 1,490 54 1,466.9 0.00%
2002-08-29 0 0.185 0.182 0.185 0.178 0.185 1,497,574 269,304 0.1798 1,450 1,427 1,450 1,395 1,450 191 1,409.8 5.71%
2002-08-28 0 0.175 0.167 0.178 0.160 0.178 1,921,400 316,949 0.1650 1,372 1,309 1,395 1,254 1,395 245 1,293.2 6.06%
2002-08-27 0 0.165 0.161 0.165 0.152 0.165 2,269,750 355,630 0.1567 1,294 1,262 1,294 1,192 1,294 290 1,228.3 5.77%
2002-08-26 0 0.156 0.155 0.162 0.150 0.156 1,209,500 183,960 0.1521 1,223 1,215 1,270 1,176 1,223 154 1,192.4 4.00%
2002-08-23 0 0.150 0.146 0.158 0.150 0.156 392,900 59,383 0.1511 1,176 1,145 1,239 1,176 1,223 50 1,184.9 -5.06%
2002-08-22 0 0.158 0.158 0.161 0.150 0.158 908,750 138,078 0.1519 1,239 1,239 1,262 1,176 1,239 116 1,191.2 -1.25%
2002-08-21 0 0.160 0.146 0.160 0.147 0.160 312,500 47,340 0.1515 1,254 1,145 1,254 1,152 1,254 40 1,187.6 1.27%
2002-08-20 0 0.158 0.148 0.158 0.150 0.158 255,000 38,480 0.1509 1,239 1,160 1,239 1,176 1,239 33 1,183.0 0.00%
2002-08-19 0 0.158 0.152 0.159 0.154 0.158 123,675 19,063 0.1541 1,239 1,192 1,247 1,207 1,239 16 1,208.4 -1.25%
2002-08-16 0 0.160 0.154 0.163 0.160 0.160 14,875 2,380 0.1600 1,254 1,207 1,278 1,254 1,254 2 1,254.3 1.27%
2002-08-15 0 0.158 0.153 0.158 0.153 0.159 821,250 126,896 0.1545 1,239 1,199 1,239 1,199 1,247 105 1,211.4 2.60%
2002-08-14 0 0.154 0.152 0.160 0.152 0.160 295,000 45,665 0.1548 1,207 1,192 1,254 1,192 1,254 38 1,213.6 -6.67%
2002-08-13 0 0.165 0.157 0.165 0.156 0.165 1,261,250 199,668 0.1583 1,294 1,231 1,294 1,223 1,294 161 1,241.1 0.00%
2002-08-12 0 0.165 0.157 0.165 0.155 0.165 769,250 121,701 0.1582 1,294 1,231 1,294 1,215 1,294 98 1,240.3 -2.94%
2002-08-09 0 0.170 0.160 0.170 0.155 0.170 742,775 121,261 0.1633 1,333 1,254 1,333 1,215 1,333 95 1,279.9 3.03%
2002-08-08 0 0.165 0.160 0.165 0.156 0.165 437,600 70,678 0.1615 1,294 1,254 1,294 1,223 1,294 56 1,266.2 -4.07%
2002-08-07 0 0.172 0.168 0.172 0.168 0.175 1,222,500 210,360 0.1721 1,348 1,317 1,348 1,317 1,372 156 1,349.0 -5.49%
2002-08-06 0 0.182 0.166 0.185 0.165 0.184 822,500 146,690 0.1783 1,427 1,301 1,450 1,294 1,443 105 1,398.2 0.00%
2002-08-05 0 0.182 0.162 - 0.162 0.182 1,227,750 213,332 0.1738 1,427 1,270 - 1,270 1,427 157 1,362.2 5.81%
2002-08-02 0 0.172 0.168 0.173 0.162 0.172 476,625 79,001 0.1658 1,348 1,317 1,356 1,270 1,348 61 1,299.4 -1.15%
2002-08-01 0 0.174 0.169 0.174 0.160 0.183 1,054,925 176,669 0.1675 1,364 1,325 1,364 1,254 1,435 135 1,312.9 -4.92%
2002-07-31 0 0.183 0.180 0.183 0.166 0.183 956,250 165,190 0.1727 1,435 1,411 1,435 1,301 1,435 122 1,354.3 5.17%
2002-07-30 0 0.174 0.168 0.173 0.146 0.174 4,978,789 809,395 0.1626 1,364 1,317 1,356 1,145 1,364 635 1,274.5 8.75%
2002-07-29 0 0.160 0.160 0.163 0.130 0.163 3,252,350 496,583 0.1527 1,254 1,254 1,278 1,019 1,278 415 1,197.0 10.34%
2002-07-26 0 0.145 0.112 0.145 0.112 0.147 2,564,900 353,763 0.1379 1,137 878.0 1,137 878.0 1,152 327 1,081.3 -1.36%
2002-07-25 0 0.147 - - 0.139 0.148 401,250 57,556 0.1434 1,152 - - 1,090 1,160 51 1,124.5 5.00%
2002-07-24 0 0.140 - 0.140 - - 2,500 300 0.1200 1,098 - 1,098 - - 0 940.76 0.00%
2002-07-23 0 0.140 0.140 - 0.121 0.139 570,500 76,785 0.1346 1,098 1,098 - 948.6 1,090 73 1,055.2 3.70%
2002-07-22 0 0.135 - 0.135 0.128 0.135 685,875 89,918 0.1311 1,058 - 1,058 1,003 1,058 87 1,027.8 3.85%
2002-07-19 0 0.130 - 0.135 - - 0 0 - 1,019 - 1,058 - - 0 - 0.00%
2002-07-18 0 0.130 0.120 0.137 0.128 0.130 360,000 46,260 0.1285 1,019 940.8 1,074 1,003 1,019 46 1,007.4 -0.76%
2002-07-17 0 0.131 - 0.131 - - 4,500 540 0.1200 1,027 - 1,027 - - 1 940.76 -1.50%
2002-07-16 0 0.133 - 0.135 0.128 0.133 698,875 91,130 0.1304 1,043 - 1,058 1,003 1,043 89 1,022.3 3.91%
2002-07-15 0 0.128 0.128 0.132 0.122 0.128 5,672,500 705,258 0.1243 1,003 1,003 1,035 956.4 1,003 724 974.70 6.67%
2002-07-12 0 0.120 0.120 0.123 0.118 0.123 945,250 113,703 0.1203 940.8 940.8 964.3 925.1 964.3 121 943.03 -3.23%
2002-07-11 0 0.124 0.118 0.125 0.120 0.124 831,750 99,964 0.1202 972.1 925.1 980.0 940.8 972.1 106 942.21 3.33%
2002-07-10 0 0.120 0.112 0.124 0.120 0.120 211,750 25,363 0.1198 940.8 878.0 972.1 940.8 940.8 27 939.02 -4.00%
2002-07-09 0 0.125 0.118 0.125 0.110 0.125 23,613,000 2,629,599 0.1114 980.0 925.1 980.0 862.4 980.0 3,012 873.05 4.17%
2002-07-08 0 0.120 0.107 - 0.103 0.120 16,018,000 1,698,530 0.1060 940.8 838.8 - 807.5 940.8 2,043 831.31 14.29%
2002-07-05 0 0.105 0.105 - 0.100 0.111 11,145,000 1,137,785 0.1021 823.2 823.2 - 784.0 870.2 1,422 800.35 1.94%
2002-07-04 0 0.103 0.103 0.110 0.095 0.103 80,000 7,980 0.0998 807.5 807.5 862.4 744.8 807.5 10 782.01 8.42%
2002-07-03 0 0.095 0.095 0.109 0.086 0.108 13,300,000 1,205,810 0.0907 744.8 744.8 854.5 674.2 846.7 1,696 710.76 -3.06%
2002-07-02 0 0.098 0.086 0.098 0.086 0.098 16,622,500 1,434,865 0.0863 768.3 674.2 768.3 674.2 768.3 2,120 676.73 8.89%
2002-06-28 0 0.090 0.090 0.100 0.090 0.095 5,738,000 518,328 0.0903 705.6 705.6 784.0 705.6 744.8 732 708.18 -4.26%
2002-06-27 0 0.094 - 0.095 - - 0 0 - 736.9 - 744.8 - - 0 - 0.00%
2002-06-26 0 0.094 0.088 0.094 - - 500 43 0.0860 736.9 689.9 736.9 - - 0 674.21 -2.08%
2002-06-25 0 0.096 0.096 0.102 0.096 0.104 569,500 55,773 0.0979 752.6 752.6 799.6 752.6 815.3 73 767.77 -3.03%
2002-06-24 0 0.099 0.090 - 0.095 0.100 491,250 48,280 0.0983 776.1 705.6 - 744.8 784.0 63 770.48 4.21%
2002-06-21 0 0.095 - 0.095 - - 15,500 1,240 0.0800 744.8 - 744.8 - - 2 627.17 0.00%
2002-06-20 0 0.095 - 0.096 - - 0 0 - 744.8 - 752.6 - - 0 - 0.00%
2002-06-19 0 0.095 - 0.097 0.095 0.095 10,000 950 0.0950 744.8 - 760.4 744.8 744.8 1 744.77 -1.04%
2002-06-18 0 0.096 0.085 0.099 0.090 0.096 907,500 84,150 0.0927 752.6 666.4 776.1 705.6 752.6 116 726.95 6.67%
2002-06-17 0 0.090 0.082 0.096 0.081 0.090 1,150,500 100,498 0.0874 705.6 642.9 752.6 635.0 705.6 147 684.81 -2.17%
2002-06-14 0 0.092 0.088 0.092 0.086 0.092 865,000 76,780 0.0888 721.3 689.9 721.3 674.2 721.3 110 695.87 0.00%
2002-06-13 0 0.092 0.092 0.096 0.091 0.100 1,228,950 116,385 0.0947 721.3 721.3 752.6 713.4 784.0 157 742.44 -8.00%
2002-06-12 0 0.100 0.090 0.100 0.080 0.100 1,155,250 109,675 0.0949 784.0 705.6 784.0 627.2 784.0 147 744.27 20.48%
2002-06-11 0 0.083 0.083 0.090 0.081 0.085 1,435,250 116,566 0.0812 650.7 650.7 705.6 635.0 666.4 183 636.71 -11.70%
2002-06-10 0 0.094 0.094 0.103 0.094 0.098 63,250 5,840 0.0923 736.9 736.9 807.5 736.9 768.3 8 723.85 -4.08%
2002-06-07 0 0.098 0.098 0.101 0.098 0.099 135,275 13,263 0.0980 768.3 768.3 791.8 768.3 776.1 17 768.64 0.00%
2002-06-06 0 0.098 0.098 0.100 0.098 0.100 346,820 34,324 0.0990 768.3 768.3 784.0 768.3 784.0 44 775.88 -6.67%
2002-06-05 0 0.105 0.102 0.110 0.098 0.110 813,510 83,106 0.1022 823.2 799.6 862.4 768.3 862.4 104 800.88 -0.94%
2002-06-04 0 0.106 0.106 0.115 0.105 0.112 120,375 13,259 0.1101 831.0 831.0 901.6 823.2 878.0 15 863.52 -5.36%
2002-06-03 0 0.112 0.112 0.115 0.112 0.115 214,000 23,987 0.1121 878.0 878.0 901.6 878.0 901.6 27 878.74 -5.88%
2002-05-31 0 0.119 0.119 0.123 0.114 0.123 616,180 71,761 0.1165 932.9 932.9 964.3 893.7 964.3 79 913.02 -0.83%
2002-05-30 0 0.120 0.110 0.120 0.111 0.120 126,850 14,366 0.1133 940.8 862.4 940.8 870.2 940.8 16 887.86 7.14%
2002-05-29 0 0.112 0.112 0.125 0.112 0.128 352,245 40,677 0.1155 878.0 878.0 980.0 878.0 1,003 45 905.32 -3.45%
2002-05-28 0 0.116 0.116 0.123 0.097 0.124 570,715 65,297 0.1144 909.4 909.4 964.3 760.4 972.1 73 896.96 27.86%
2002-05-27 0 0.214 0.202 0.215 0.185 0.246 4,833,635 1,063,877 0.2201 711.3 671.4 714.6 614.9 817.6 1,454 731.54 -46.50%
2002-05-24 0 0.010 - 0.010 - - 0 0 - 1,329 - 1,329 - - 0 - 0.00%
2002-05-23 0 0.010 - 0.010 - - 0 0 - 1,329 - 1,329 - - 0 - 0.00%
2002-05-22 0 0.010 - 0.010 - - 1,971,400 8,894 0.0045 1,329 - 1,329 - - 15 599.80 0.00%
2002-05-21 0 0.010 - 0.010 0.010 0.010 25,090,000 128,860 0.0051 1,329 - 1,329 1,329 1,329 189 682.81 0.00%
2002-05-17 0 0.010 - 0.010 0.010 0.010 19,560,000 101,500 0.0052 1,329 - 1,329 1,329 1,329 147 689.89 0.00%
2002-05-16 0 0.010 - 0.010 - - 4,000,000 22,000 0.0055 1,329 - 1,329 - - 30 731.22 0.00%
2002-05-15 0 0.010 - 0.010 - - 7,000,000 43,000 0.0061 1,329 - 1,329 - - 53 816.68 0.00%
2002-05-14 0 0.010 - 0.010 - - 3,500,000 26,500 0.0076 1,329 - 1,329 - - 26 1,006.6 0.00%
2002-05-13 0 0.010 - 0.010 - - 1,991,000 8,755 0.0044 1,329 - 1,329 - - 15 584.61 0.00%
2002-05-10 0 0.010 - 0.010 - - 5,406,000 27,130 0.0050 1,329 - 1,329 - - 41 667.20 0.00%
2002-05-09 0 0.010 - 0.010 0.010 0.010 4,350,000 28,500 0.0066 1,329 - 1,329 1,329 1,329 33 871.04 0.00%
2002-05-08 0 0.010 - 0.010 0.010 0.010 32,352,000 208,494 0.0064 1,329 - 1,329 1,329 1,329 243 856.79 0.00%
2002-05-07 0 0.010 - 0.010 - - 50,000 200 0.0040 1,329 - 1,329 - - 0 531.79 0.00%
2002-05-06 0 0.010 - 0.010 0.010 0.010 5,010,000 20,100 0.0040 1,329 - 1,329 1,329 1,329 38 533.39 0.00%
2002-05-03 0 0.010 - 0.010 - - 6,940,000 27,760 0.0040 1,329 - 1,329 - - 52 531.79 0.00%
2002-05-02 0 0.010 - 0.010 - - 6,760,000 27,040 0.0040 1,329 - 1,329 - - 51 531.79 0.00%
2002-04-30 0 0.010 - 0.010 0.010 0.010 5,190,000 25,660 0.0049 1,329 - 1,329 1,329 1,329 39 657.31 0.00%
2002-04-29 0 0.010 - 0.010 - - 2,000,000 8,000 0.0040 1,329 - 1,329 - - 15 531.79 0.00%
2002-04-26 0 0.010 - 0.010 - - 1,500,000 5,300 0.0035 1,329 - 1,329 - - 11 469.75 0.00%
2002-04-25 0 0.010 - 0.010 - - 0 0 - 1,329 - 1,329 - - 0 - 0.00%
2002-04-24 0 0.010 - 0.010 - - 0 0 - 1,329 - 1,329 - - 0 - 0.00%
2002-04-23 0 0.010 - 0.010 0.010 0.010 12,278,000 60,712 0.0049 1,329 - 1,329 1,329 1,329 92 657.40 0.00%
2002-04-22 0 0.010 - 0.010 0.010 0.010 16,552,000 78,008 0.0047 1,329 - 1,329 1,329 1,329 124 626.57 0.00%
2002-04-19 0 0.010 - 0.010 0.010 0.010 6,039,000 29,445 0.0049 1,329 - 1,329 1,329 1,329 45 648.23 0.00%
2002-04-18 0 0.010 - 0.010 - - 17,620,000 83,860 0.0048 1,329 - 1,329 - - 133 632.75 0.00%
2002-04-17 0 0.010 - 0.010 0.010 0.010 7,890,000 44,760 0.0057 1,329 - 1,329 1,329 1,329 59 754.22 0.00%
2002-04-16 0 0.010 - 0.010 0.010 0.010 13,871,000 70,524 0.0051 1,329 - 1,329 1,329 1,329 104 675.95 0.00%
2002-04-15 0 0.010 - 0.010 - - 14,470,000 63,780 0.0044 1,329 - 1,329 - - 109 586.00 0.00%
2002-04-12 0 0.010 - 0.010 0.010 0.010 96,470,000 481,290 0.0050 1,329 - 1,329 1,329 1,329 726 663.28 0.00%
2002-04-11 0 0.010 - 0.010 0.010 0.010 65,730,000 349,820 0.0053 1,329 - 1,329 1,329 1,329 494 707.56 0.00%
2002-04-10 1 0.010 - - - - 0 0 - 1,329 - - - - 0 - 0.00%
2002-04-09 1 0.010 - - - - 0 0 - 1,329 - - - - 0 - 0.00%
2002-04-08 0 0.010 0.010 0.011 0.010 0.012 86,753,000 885,381 0.0102 1,329 1,329 1,462 1,329 1,595 653 1,356.8 -9.09%
2002-04-04 0 0.011 0.011 0.012 0.010 0.012 39,620,000 435,830 0.0110 1,462 1,462 1,595 1,329 1,595 298 1,462.5 10.00%
2002-04-03 0 0.010 0.010 0.011 0.010 0.012 99,360,000 1,055,800 0.0106 1,329 1,329 1,462 1,329 1,595 747 1,412.7 -16.67%
2002-04-02 0 0.012 0.012 0.013 0.012 0.013 29,550,000 359,600 0.0122 1,595 1,595 1,728 1,595 1,728 222 1,617.9 -7.69%
2002-03-28 0 0.013 0.013 0.014 0.012 0.013 4,120,000 53,400 0.0130 1,728 1,728 1,861 1,595 1,728 31 1,723.2 -7.14%
2002-03-27 0 0.014 0.013 0.014 0.012 0.014 42,070,000 547,260 0.0130 1,861 1,728 1,861 1,595 1,861 316 1,729.4 16.67%
2002-03-26 0 0.012 0.012 0.013 0.012 0.013 6,090,000 77,060 0.0127 1,595 1,595 1,728 1,595 1,728 46 1,682.3 -7.69%
2002-03-25 0 0.013 0.012 0.013 0.012 0.014 23,520,000 303,090 0.0129 1,728 1,595 1,728 1,595 1,861 177 1,713.2 0.00%
2002-03-22 0 0.013 0.012 0.013 0.013 0.014 30,060,000 392,080 0.0130 1,728 1,595 1,728 1,728 1,861 226 1,734.1 -13.33%
2002-03-21 0 0.015 0.014 0.015 0.014 0.015 4,245,000 59,440 0.0140 1,994 1,861 1,994 1,861 1,994 32 1,861.6 0.00%
2002-03-20 0 0.015 0.014 0.015 0.014 0.015 10,731,000 150,420 0.0140 1,994 1,861 1,994 1,861 1,994 81 1,863.6 0.00%
2002-03-19 0 0.015 0.014 0.015 0.014 0.015 10,737,000 150,320 0.0140 1,994 1,861 1,994 1,861 1,994 81 1,861.3 0.00%
2002-03-18 0 0.015 0.014 0.015 0.014 0.015 25,330,000 364,820 0.0144 1,994 1,861 1,994 1,861 1,994 191 1,914.8 7.14%
2002-03-15 0 0.014 0.014 0.015 0.014 0.015 29,100,000 435,600 0.0150 1,861 1,861 1,994 1,861 1,994 219 1,990.1 0.00%
2002-03-14 0 0.014 0.014 0.015 0.014 0.015 8,500,000 119,670 0.0141 1,861 1,861 1,994 1,861 1,994 64 1,871.8 0.00%
2002-03-13 0 0.014 0.014 0.015 0.014 0.015 6,956,000 99,300 0.0143 1,861 1,861 1,994 1,861 1,994 52 1,897.9 -6.67%
2002-03-12 0 0.015 0.015 0.016 0.014 0.016 17,264,000 259,170 0.0150 1,994 1,994 2,127 1,861 2,127 130 1,995.8 0.00%
2002-03-11 0 0.015 0.015 0.016 0.015 0.017 100,770,000 1,569,890 0.0156 1,994 1,994 2,127 1,994 2,260 758 2,071.2 -6.25%
2002-03-08 0 0.016 0.015 0.016 0.014 0.016 11,666,000 175,350 0.0150 2,127 1,994 2,127 1,861 2,127 88 1,998.3 6.67%
2002-03-07 0 0.015 0.014 0.015 0.014 0.015 45,720,000 685,780 0.0150 1,994 1,861 1,994 1,861 1,994 344 1,994.2 0.00%
2002-03-06 0 0.015 0.015 0.016 0.015 0.016 61,350,000 936,650 0.0153 1,994 1,994 2,127 1,994 2,127 461 2,029.8 -6.25%
2002-03-05 0 0.016 0.015 0.016 0.015 0.016 36,000,000 545,110 0.0151 2,127 1,994 2,127 1,994 2,127 271 2,013.1 6.67%
2002-03-04 0 0.015 0.014 0.015 0.014 0.015 6,030,000 90,430 0.0150 1,994 1,861 1,994 1,861 1,994 45 1,993.8 7.14%
2002-03-01 0 0.014 0.014 0.015 0.014 0.014 8,860,000 124,040 0.0140 1,861 1,861 1,994 1,861 1,861 67 1,861.3 -6.67%
2002-02-28 0 0.015 0.014 0.015 0.014 0.015 9,050,000 130,700 0.0144 1,994 1,861 1,994 1,861 1,994 68 1,920.0 7.14%
2002-02-27 0 0.014 0.014 0.015 0.014 0.015 8,090,000 115,760 0.0143 1,861 1,861 1,994 1,861 1,994 61 1,902.4 0.00%
2002-02-26 0 0.014 0.013 0.014 0.014 0.015 37,700,000 529,800 0.0141 1,861 1,728 1,861 1,861 1,994 284 1,868.3 -6.67%
2002-02-25 0 0.015 0.014 0.016 0.014 0.016 31,770,000 477,540 0.0150 1,994 1,861 2,127 1,861 2,127 239 1,998.4 0.00%
2002-02-22 0 0.015 0.015 0.016 0.014 0.015 10,920,000 163,190 0.0149 1,994 1,994 2,127 1,861 1,994 82 1,986.8 0.00%
2002-02-21 0 0.015 0.015 0.016 0.015 0.015 16,560,000 248,400 0.0150 1,994 1,994 2,127 1,994 1,994 125 1,994.2 0.00%
2002-02-20 0 0.015 0.015 0.016 0.014 0.016 16,995,000 254,230 0.0150 1,994 1,994 2,127 1,861 2,127 128 1,988.8 -6.25%
2002-02-19 0 0.016 0.015 0.016 0.014 0.016 20,800,000 312,100 0.0150 2,127 1,994 2,127 1,861 2,127 156 1,994.9 6.67%
2002-02-18 0 0.015 0.014 0.015 0.015 0.015 39,596,000 593,910 0.0150 1,994 1,861 1,994 1,994 1,994 298 1,994.1 0.00%
2002-02-15 0 0.015 0.015 0.016 0.015 0.016 44,500,000 683,100 0.0154 1,994 1,994 2,127 1,994 2,127 335 2,040.8 0.00%
2002-02-11 0 0.015 0.015 0.016 0.015 0.016 24,000,000 362,000 0.0151 1,994 1,994 2,127 1,994 2,127 181 2,005.3 0.00%
2002-02-08 0 0.015 0.015 0.016 0.015 0.016 80,900,000 1,228,500 0.0152 1,994 1,994 2,127 1,994 2,127 609 2,018.9 -6.25%
2002-02-07 0 0.016 0.014 0.016 0.015 0.017 178,910,000 2,735,720 0.0153 2,127 1,861 2,127 1,994 2,260 1,346 2,032.9 0.00%
2002-02-06 0 0.016 0.016 0.017 0.016 0.017 111,110,000 1,888,770 0.0170 2,127 2,127 2,260 2,127 2,260 836 2,260.0 -5.88%
2002-02-05 0 0.017 0.017 0.018 0.016 0.018 178,820,000 3,054,020 0.0171 2,260 2,260 2,393 2,127 2,393 1,345 2,270.6 -5.56%
2002-02-04 0 0.018 0.018 0.019 0.017 0.019 141,980,000 2,555,980 0.0180 2,393 2,393 2,526 2,260 2,526 1,068 2,393.4 -5.26%
2002-02-01 0 0.019 0.019 0.020 0.019 0.020 110,630,000 2,161,320 0.0195 2,526 2,526 2,659 2,526 2,659 832 2,597.3 -5.00%
2002-01-31 0 0.020 0.019 0.020 0.019 0.022 376,610,000 7,544,700 0.0200 2,659 2,526 2,659 2,526 2,925 2,833 2,663.4 5.26%
2002-01-30 0 0.019 0.020 0.021 0.018 0.021 42,260,000 845,870 0.0200 2,526 2,659 2,792 2,393 2,792 318 2,661.1 -5.00%
2002-01-29 0 0.020 0.019 0.020 0.019 0.020 16,450,000 320,520 0.0195 2,659 2,526 2,659 2,526 2,659 124 2,590.4 11.11%
2002-01-28 0 0.018 0.018 0.019 0.018 0.019 14,130,000 259,740 0.0184 2,393 2,393 2,526 2,393 2,526 106 2,443.9 0.00%
2002-01-25 0 0.018 0.018 0.019 0.018 0.019 9,390,000 177,580 0.0189 2,393 2,393 2,526 2,393 2,526 71 2,514.3 -5.26%
2002-01-24 0 0.019 0.018 0.020 0.018 0.020 13,240,000 252,520 0.0191 2,526 2,393 2,659 2,393 2,659 100 2,535.7 -5.00%
2002-01-23 0 0.020 0.019 0.020 0.018 0.020 16,010,000 314,830 0.0197 2,659 2,526 2,659 2,393 2,659 120 2,614.4 5.26%
2002-01-22 0 0.019 0.019 0.020 0.018 0.020 19,185,000 361,360 0.0188 2,526 2,526 2,659 2,393 2,659 144 2,504.2 -5.00%
2002-01-21 0 0.020 0.020 0.021 0.020 0.021 15,170,000 309,750 0.0204 2,659 2,659 2,792 2,659 2,792 114 2,714.6 -4.76%
2002-01-18 0 0.021 0.021 0.022 0.019 0.022 18,863,000 393,875 0.0209 2,792 2,792 2,925 2,526 2,925 142 2,776.1 -4.55%
2002-01-17 0 0.022 0.021 0.022 0.021 0.022 12,250,000 260,590 0.0213 2,925 2,792 2,925 2,792 2,925 92 2,828.2 4.76%
2002-01-16 0 0.021 0.021 0.022 0.021 0.022 13,030,000 279,500 0.0215 2,792 2,792 2,925 2,792 2,925 98 2,851.8 -4.55%
2002-01-15 0 0.022 0.022 0.023 0.021 0.022 17,350,000 379,690 0.0219 2,925 2,925 3,058 2,792 2,925 131 2,909.5 -4.35%
2002-01-14 0 0.023 0.023 0.024 0.023 0.024 23,770,000 549,710 0.0231 3,058 3,058 3,191 3,058 3,191 179 3,074.6 0.00%
2002-01-11 0 0.023 0.023 0.024 0.022 0.024 105,130,000 2,441,580 0.0232 3,058 3,058 3,191 2,925 3,191 791 3,087.6 4.55%
2002-01-10 0 0.022 0.021 0.022 0.021 0.022 29,410,000 638,660 0.0217 2,925 2,792 2,925 2,792 2,925 221 2,887.1 0.00%
2002-01-09 0 0.022 0.021 0.022 0.020 0.023 24,490,000 520,360 0.0212 2,925 2,792 2,925 2,659 3,058 184 2,824.9 0.00%
2002-01-08 0 0.022 0.022 0.023 0.022 0.023 28,010,000 629,490 0.0225 2,925 2,925 3,058 2,925 3,058 211 2,987.8 0.00%
2002-01-07 0 0.022 0.022 0.023 0.022 0.023 79,330,000 1,789,050 0.0226 2,925 2,925 3,058 2,925 3,058 597 2,998.2 -4.35%
2002-01-04 0 0.023 0.023 0.024 0.023 0.025 60,867,000 1,440,569 0.0237 3,058 3,058 3,191 3,058 3,324 458 3,146.6 -4.17%
2002-01-03 0 0.024 0.023 0.024 0.022 0.025 142,090,000 3,385,330 0.0238 3,191 3,058 3,191 2,925 3,324 1,069 3,167.5 9.09%
2002-01-02 0 0.022 0.021 0.022 0.018 0.028 736,330,000 15,374,510 0.0209 2,925 2,792 2,925 2,393 3,723 5,538 2,775.9 -24.14%
2001-12-31 0 0.029 0.029 0.030 0.029 0.031 18,840,000 562,130 0.0298 3,855 3,855 3,988 3,855 4,121 142 3,966.8 -6.45%
2001-12-28 0 0.031 0.030 0.031 0.030 0.032 37,450,000 1,170,820 0.0313 4,121 3,988 4,121 3,988 4,254 282 4,156.4 3.33%
2001-12-27 0 0.030 0.029 0.031 0.030 0.033 39,500,000 1,209,700 0.0306 3,988 3,855 4,121 3,988 4,387 297 4,071.6 -9.09%
2001-12-24 0 0.033 0.033 0.034 0.031 0.034 53,770,000 1,746,030 0.0325 4,387 4,387 4,520 4,121 4,520 404 4,317.1 3.12%
2001-12-21 0 0.032 0.031 0.032 0.026 0.032 87,043,000 2,566,806 0.0295 4,254 4,121 4,254 3,457 4,254 655 3,920.5 14.29%
2001-12-20 0 0.028 0.028 0.029 0.028 0.031 46,540,000 1,348,070 0.0290 3,723 3,723 3,855 3,723 4,121 350 3,851.0 -9.68%
2001-12-19 0 0.031 0.030 0.031 0.028 0.034 131,875,000 4,198,865 0.0318 4,121 3,988 4,121 3,723 4,520 992 4,233.0 10.71%
2001-12-18 0 0.028 0.028 0.029 0.028 0.039 426,294,000 14,308,965 0.0336 3,723 3,723 3,855 3,723 5,185 3,206 4,462.5 -31.71%
2001-12-17 1 0.041 0.041 0.042 0.026 0.044 600,014,665 21,804,961 0.0363 5,451 5,451 5,584 3,457 5,850 4,513 4,831.4 57.69%
2001-12-14 0 0.026 0.024 0.026 0.015 0.026 115,120,000 2,458,650 0.0214 3,457 3,191 3,457 1,994 3,457 866 2,839.4 62.50%
2001-12-13 0 0.016 0.016 0.017 0.016 0.018 5,330,001 89,630 0.0168 2,127 2,127 2,260 2,127 2,393 40 2,235.7 -5.88%
2001-12-12 0 0.017 0.016 0.017 0.016 0.018 7,658,000 133,430 0.0174 2,260 2,127 2,260 2,127 2,393 58 2,316.4 0.00%
2001-12-11 0 0.017 0.017 0.018 0.017 0.018 10,530,000 181,010 0.0172 2,260 2,260 2,393 2,260 2,393 79 2,285.4 -5.56%
2001-12-10 0 0.018 0.017 0.018 0.017 0.020 56,590,000 1,026,680 0.0181 2,393 2,260 2,393 2,260 2,659 426 2,412.0 0.00%
2001-12-07 0 0.018 0.018 0.019 0.016 0.018 63,478,000 1,071,810 0.0169 2,393 2,393 2,526 2,127 2,393 477 2,244.8 12.50%
2001-12-06 0 0.016 0.015 0.016 0.014 0.016 52,941,400 804,168 0.0152 2,127 1,994 2,127 1,861 2,127 398 2,019.5 14.29%
2001-12-05 0 0.014 0.013 0.014 0.013 0.014 27,979,000 383,432 0.0137 1,861 1,728 1,861 1,728 1,861 210 1,822.0 16.67%
2001-12-04 0 0.012 0.012 0.013 0.012 0.013 9,511,730 120,534 0.0127 1,595 1,595 1,728 1,595 1,728 72 1,684.7 0.00%
2001-12-03 0 0.012 0.012 0.013 0.012 0.013 12,460,000 150,520 0.0121 1,595 1,595 1,728 1,595 1,728 94 1,606.0 -7.69%
2001-11-30 0 0.013 0.013 0.014 0.013 0.013 4,530,000 58,890 0.0130 1,728 1,728 1,861 1,728 1,728 34 1,728.3 0.00%
2001-11-29 0 0.013 0.012 0.014 0.012 0.013 9,600,000 123,800 0.0129 1,728 1,595 1,861 1,595 1,728 72 1,714.5 0.00%
2001-11-28 0 0.013 0.013 0.014 0.013 0.014 6,900,000 90,200 0.0131 1,728 1,728 1,861 1,728 1,861 52 1,738.0 0.00%
2001-11-27 0 0.013 0.013 0.014 0.013 0.014 4,600,000 59,830 0.0130 1,728 1,728 1,861 1,728 1,861 35 1,729.2 -7.14%
2001-11-26 0 0.014 0.013 0.014 0.013 0.015 8,810,000 123,740 0.0140 1,861 1,728 1,861 1,728 1,994 66 1,867.3 0.00%
2001-11-23 0 0.014 0.014 0.015 0.014 0.015 5,740,000 81,810 0.0143 1,861 1,861 1,994 1,861 1,994 43 1,894.9 -6.67%
2001-11-22 0 0.015 0.014 0.015 0.013 0.015 15,082,000 210,956 0.0140 1,994 1,861 1,994 1,728 1,994 113 1,859.6 15.38%
2001-11-21 0 0.013 0.013 0.014 0.013 0.014 7,140,000 93,320 0.0131 1,728 1,728 1,861 1,728 1,861 54 1,737.6 0.00%
2001-11-20 0 0.013 0.013 0.014 0.013 0.015 28,600,000 387,400 0.0135 1,728 1,728 1,861 1,728 1,994 215 1,800.8 -7.14%
2001-11-19 0 0.014 0.014 0.015 0.013 0.015 39,740,000 577,910 0.0145 1,861 1,861 1,994 1,728 1,994 299 1,933.4 0.00%
2001-11-16 0 0.014 0.013 0.014 0.013 0.014 18,410,000 240,330 0.0131 1,861 1,728 1,861 1,728 1,861 138 1,735.5 16.67%
2001-11-15 0 0.012 0.012 0.013 0.012 0.014 25,101,800 306,718 0.0122 1,595 1,595 1,728 1,595 1,861 189 1,624.5 -7.69%
2001-11-14 0 0.013 0.013 0.014 0.013 0.014 13,400,000 176,320 0.0132 1,728 1,728 1,861 1,728 1,861 101 1,749.4 0.00%
2001-11-13 0 0.013 0.013 0.015 0.013 0.014 56,199,600 778,856 0.0139 1,728 1,728 1,994 1,728 1,861 423 1,842.5 -7.14%
2001-11-12 0 0.014 0.013 0.014 0.013 0.016 82,931,000 1,162,530 0.0140 1,861 1,728 1,861 1,728 2,127 624 1,863.7 -12.50%
2001-11-09 0 0.016 0.015 0.016 0.015 0.017 5,605,000 86,710 0.0155 2,127 1,994 2,127 1,994 2,260 42 2,056.7 0.00%
2001-11-08 0 0.016 0.015 0.016 0.015 0.016 6,900,000 107,600 0.0156 2,127 1,994 2,127 1,994 2,127 52 2,073.2 6.67%
2001-11-07 0 0.015 0.014 0.015 0.014 0.016 8,577,000 126,290 0.0147 1,994 1,861 1,994 1,861 2,127 65 1,957.6 -6.25%
2001-11-06 1 0.016 - - - - 0 0 - 2,127 - - - - 0 - 0.00%
2001-11-05 1 0.016 0.015 0.017 - - 0 0 - 2,127 1,994 2,260 - - 0 - 0.00%
2001-11-02 0 0.016 0.016 0.017 0.016 0.018 21,429,000 350,340 0.0163 2,127 2,127 2,260 2,127 2,393 161 2,173.6 -5.88%
2001-11-01 0 0.017 0.016 0.018 0.017 0.018 5,440,000 92,980 0.0171 2,260 2,127 2,393 2,260 2,393 41 2,272.3 -5.56%
2001-10-31 0 0.018 0.016 0.018 0.016 0.018 9,640,000 162,015 0.0168 2,393 2,127 2,393 2,127 2,393 73 2,234.4 5.88%
2001-10-30 0 0.017 0.016 0.017 0.015 0.018 52,730,000 874,430 0.0166 2,260 2,127 2,260 1,994 2,393 397 2,204.7 -10.53%
2001-10-29 0 0.019 0.018 0.019 0.018 0.020 70,464,000 1,288,798 0.0183 2,526 2,393 2,526 2,393 2,659 530 2,431.6 -9.52%
2001-10-26 0 0.021 0.020 0.021 0.020 0.025 67,200,000 1,488,400 0.0221 2,792 2,659 2,792 2,659 3,324 505 2,944.6 -8.70%
2001-10-24 0 0.023 0.023 0.024 0.019 0.024 20,015,000 453,583 0.0227 3,058 3,058 3,191 2,526 3,191 151 3,012.9 4.55%
2001-10-23 0 0.022 0.020 0.022 0.020 0.022 9,310,000 198,920 0.0214 2,925 2,659 2,925 2,659 2,925 70 2,840.6 10.00%
2001-10-22 0 0.020 0.019 0.021 0.019 0.020 3,250,000 64,850 0.0200 2,659 2,526 2,792 2,526 2,659 24 2,652.8 5.26%
2001-10-19 0 0.019 0.019 0.020 0.018 0.019 990,000 18,610 0.0188 2,526 2,526 2,659 2,393 2,526 7 2,499.2 -5.00%
2001-10-18 0 0.020 0.018 0.020 0.018 0.020 12,740,000 245,200 0.0192 2,659 2,393 2,659 2,393 2,659 96 2,558.8 5.26%
2001-10-17 0 0.019 0.018 0.019 0.018 0.020 3,297,400 60,004 0.0182 2,526 2,393 2,526 2,393 2,659 25 2,419.3 0.00%
2001-10-16 0 0.019 0.019 0.020 0.019 0.021 4,380,000 87,660 0.0200 2,526 2,526 2,659 2,526 2,792 33 2,660.8 -13.64%
2001-10-15 1 0.022 - - - - 0 0 - 2,925 - - - - 0 - 0.00%
2001-10-12 1 0.022 - - - - 0 0 - 2,925 - - - - 0 - 0.00%
2001-10-11 0 0.022 0.021 0.022 0.020 0.025 10,682,000 229,150 0.0215 2,925 2,792 2,925 2,659 3,324 80 2,852.0 4.76%
2001-10-10 0 0.021 0.018 0.021 0.018 0.021 2,130,000 41,400 0.0194 2,792 2,393 2,792 2,393 2,792 16 2,584.1 16.67%
2001-10-09 0 0.018 0.018 0.019 0.017 0.020 1,160,000 20,770 0.0179 2,393 2,393 2,526 2,260 2,659 9 2,380.5 0.00%
2001-10-08 0 0.018 0.017 0.018 0.017 0.018 1,100,000 19,750 0.0180 2,393 2,260 2,393 2,260 2,393 8 2,387.0 0.00%
2001-10-05 0 0.018 0.017 0.018 - - 0 0 - 2,393 2,260 2,393 - - 0 - 0.00%
2001-10-04 0 0.018 0.017 0.020 0.017 0.018 500,000 8,600 0.0172 2,393 2,260 2,659 2,260 2,393 4 2,286.7 12.50%
2001-10-03 0 0.016 0.016 0.018 0.016 0.017 1,559,000 26,444 0.0170 2,127 2,127 2,393 2,127 2,260 12 2,255.1 -5.88%
2001-09-28 0 0.017 0.017 0.018 0.016 0.017 528,000 8,966 0.0170 2,260 2,260 2,393 2,127 2,260 4 2,257.6 -5.56%
2001-09-27 0 0.018 0.017 0.018 0.016 0.018 3,918,000 69,848 0.0178 2,393 2,260 2,393 2,127 2,393 29 2,370.1 12.50%
2001-09-26 0 0.016 0.016 0.018 0.016 0.016 520,000 8,320 0.0160 2,127 2,127 2,393 2,127 2,127 4 2,127.2 -5.88%
2001-09-25 0 0.017 0.016 0.017 0.016 0.017 10,848,000 176,056 0.0162 2,260 2,127 2,260 2,127 2,260 82 2,157.7 -15.00%
2001-09-24 0 0.020 0.018 0.020 0.016 0.020 10,177,000 182,676 0.0179 2,659 2,393 2,659 2,127 2,659 77 2,386.4 -4.76%
2001-09-21 0 0.021 0.019 0.021 0.016 0.022 5,450,000 106,385 0.0195 2,792 2,526 2,792 2,127 2,925 41 2,595.2 10.53%
2001-09-20 0 0.019 0.019 0.020 0.018 0.020 6,455,000 123,105 0.0191 2,526 2,526 2,659 2,393 2,659 49 2,535.5 -5.00%
2001-09-19 0 0.020 0.020 0.021 0.018 0.023 14,005,000 280,905 0.0201 2,659 2,659 2,792 2,393 3,058 105 2,666.6 -13.04%
2001-09-18 0 0.023 0.021 0.023 0.021 0.052 18,951,000 496,001 0.0262 3,058 2,792 3,058 2,792 6,913 143 3,479.6 -77.00%
2001-09-17 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-09-14 0 0.010 - 0.010 0.010 0.010 1,120,000 11,200 0.0100 13,295 - 13,295 13,295 13,295 1 13,295 0.00%
2001-09-13 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-09-12 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-09-11 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-09-10 0 0.010 - 0.010 - - 700,000 3,500 0.0050 13,295 - 13,295 - - 1 6,647.4 0.00%
2001-09-07 0 0.010 - 0.010 - - 5,100,000 25,500 0.0050 13,295 - 13,295 - - 4 6,647.4 0.00%
2001-09-06 0 0.010 - 0.010 0.010 0.010 25,010,000 188,900 0.0076 13,295 - 13,295 13,295 13,295 19 10,042 0.00%
2001-09-05 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-09-04 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-09-03 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-08-31 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-08-30 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-08-29 0 0.010 - 0.010 - - 200,000 2,000 0.0100 13,295 - 13,295 - - 0 13,295 0.00%
2001-08-28 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-08-27 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-08-24 0 0.010 - 0.010 - - 1,100,000 6,400 0.0058 13,295 - 13,295 - - 1 7,735.2 0.00%
2001-08-23 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-08-22 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-08-21 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 13,295 - 13,295 13,295 13,295 2 13,295 0.00%
2001-08-20 0 0.010 - 0.010 - - 12,000,000 60,000 0.0050 13,295 - 13,295 - - 9 6,647.4 0.00%
2001-08-17 0 0.010 - 0.010 0.010 0.010 8,000,000 56,000 0.0070 13,295 - 13,295 13,295 13,295 6 9,306.4 0.00%
2001-08-16 0 0.010 - 0.010 0.010 0.010 3,100,000 19,000 0.0061 13,295 - 13,295 13,295 13,295 2 8,148.4 0.00%
2001-08-15 0 0.010 - 0.010 - - 9,850,000 57,100 0.0058 13,295 - 13,295 - - 7 7,707.0 0.00%
2001-08-14 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-08-13 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 13,295 - 13,295 13,295 13,295 0 13,295 0.00%
2001-08-10 0 0.010 - 0.010 - - 16,400,000 80,500 0.0049 13,295 - 13,295 - - 12 6,525.8 0.00%
2001-08-09 0 0.010 - 0.010 - - 8,200,000 40,600 0.0050 13,295 - 13,295 - - 6 6,582.6 0.00%
2001-08-08 0 0.010 - 0.010 - - 23,000,000 128,000 0.0056 13,295 - 13,295 - - 17 7,398.9 0.00%
2001-08-07 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-08-06 0 0.010 - 0.010 - - 1,000,000 8,000 0.0080 13,295 - 13,295 - - 1 10,636 0.00%
2001-08-03 0 0.010 - 0.010 0.010 0.010 1,300,000 11,500 0.0088 13,295 - 13,295 13,295 13,295 1 11,761 0.00%
2001-08-02 0 0.010 - 0.010 0.010 0.010 43,400,000 343,800 0.0079 13,295 - 13,295 13,295 13,295 33 10,532 0.00%
2001-08-01 0 0.010 - 0.010 0.010 0.010 3,000,000 26,000 0.0087 13,295 - 13,295 13,295 13,295 2 11,522 0.00%
2001-07-31 0 0.010 - 0.010 - - 1,350,000 12,150 0.0090 13,295 - 13,295 - - 1 11,965 0.00%
2001-07-30 0 0.010 - 0.010 0.010 0.010 1,500,000 14,000 0.0093 13,295 - 13,295 13,295 13,295 1 12,409 0.00%
2001-07-27 0 0.010 - 0.010 0.010 0.010 112,200,000 1,109,300 0.0099 13,295 - 13,295 13,295 13,295 84 13,144 0.00%
2001-07-26 0 0.010 - 0.010 0.010 0.010 9,070,000 82,030 0.0090 13,295 - 13,295 13,295 13,295 7 12,024 0.00%
2001-07-24 0 0.010 - 0.010 0.010 0.010 13,400,000 121,100 0.0090 13,295 - 13,295 13,295 13,295 10 12,015 0.00%
2001-07-23 0 0.010 - 0.010 - - 17,250,000 153,250 0.0089 13,295 - 13,295 - - 13 11,811 0.00%
2001-07-20 0 0.010 - 0.010 0.010 0.010 26,350,000 239,850 0.0091 13,295 - 13,295 13,295 13,295 20 12,102 0.00%
2001-07-19 0 0.010 - 0.010 - - 19,500,000 175,500 0.0090 13,295 - 13,295 - - 15 11,965 0.00%
2001-07-18 0 0.010 - 0.010 0.010 0.010 38,900,000 366,900 0.0094 13,295 - 13,295 13,295 13,295 29 12,540 0.00%
2001-07-17 0 0.010 - 0.010 - - 15,300,000 137,400 0.0090 13,295 - 13,295 - - 12 11,939 0.00%
2001-07-16 0 0.010 - 0.010 0.010 0.010 13,100,000 129,000 0.0098 13,295 - 13,295 13,295 13,295 10 13,092 0.00%
2001-07-13 0 0.010 - 0.010 0.010 0.010 10,010,000 94,600 0.0095 13,295 - 13,295 13,295 13,295 8 12,564 0.00%
2001-07-12 0 0.010 - 0.010 0.010 0.010 17,300,000 173,000 0.0100 13,295 - 13,295 13,295 13,295 13 13,295 0.00%
2001-07-11 0 0.010 - 0.010 0.010 0.011 158,450,000 1,590,500 0.0100 13,295 - 13,295 13,295 14,624 119 13,345 0.00%
2001-07-10 0 0.010 0.010 0.011 0.010 0.010 393,450,000 3,934,500 0.0100 13,295 13,295 14,624 13,295 13,295 296 13,295 0.00%
2001-07-09 0 0.010 - 0.010 0.010 0.010 49,280,000 492,800 0.0100 13,295 - 13,295 13,295 13,295 37 13,295 0.00%
2001-07-05 0 0.010 - 0.010 0.010 0.011 575,790,000 5,805,200 0.0101 13,295 - 13,295 13,295 14,624 433 13,404 0.00%
2001-07-04 0 0.010 - 0.010 0.010 0.010 32,770,000 301,930 0.0092 13,295 - 13,295 13,295 13,295 25 12,249 0.00%
2001-07-03 0 0.010 - 0.010 0.010 0.010 135,470,000 1,328,900 0.0098 13,295 - 13,295 13,295 13,295 102 13,042 0.00%
2001-06-29 0 0.010 - 0.010 0.010 0.010 9,800,000 73,000 0.0074 13,295 - 13,295 13,295 13,295 7 9,903.3 0.00%
2001-06-28 0 0.010 - 0.010 - - 3,950,000 30,600 0.0077 13,295 - 13,295 - - 3 10,299 0.00%
2001-06-27 0 0.010 - 0.010 - - 41,010,000 332,530 0.0081 13,295 - 13,295 - - 31 10,780 0.00%
2001-06-26 0 0.010 - 0.010 0.010 0.010 7,000,000 69,750 0.0100 13,295 - 13,295 13,295 13,295 5 13,247 0.00%
2001-06-22 0 0.010 - 0.010 0.010 0.010 40,200,000 392,500 0.0098 13,295 - 13,295 13,295 13,295 30 12,981 0.00%
2001-06-21 0 0.010 - 0.010 0.010 0.010 34,900,000 344,000 0.0099 13,295 - 13,295 13,295 13,295 26 13,104 0.00%
2001-06-20 0 0.010 - 0.010 0.010 0.010 85,500,000 788,500 0.0092 13,295 - 13,295 13,295 13,295 64 12,261 0.00%
2001-06-19 0 0.010 - 0.010 0.010 0.010 19,780,000 188,800 0.0095 13,295 - 13,295 13,295 13,295 15 12,690 0.00%
2001-06-18 0 0.010 - 0.010 0.010 0.010 69,800,000 698,000 0.0100 13,295 - 13,295 13,295 13,295 53 13,295 0.00%
2001-06-15 0 0.010 - 0.010 0.010 0.011 366,390,000 3,662,600 0.0100 13,295 - 13,295 13,295 14,624 276 13,290 -9.09%
2001-06-14 0 0.011 0.010 0.011 0.010 0.011 143,810,000 1,542,430 0.0107 14,624 13,295 14,624 13,295 14,624 108 14,259 0.00%
2001-06-13 0 0.011 0.010 0.011 0.010 0.012 503,950,000 5,533,300 0.0110 14,624 13,295 14,624 13,295 15,954 379 14,598 -8.33%
2001-06-12 0 0.012 0.011 0.012 0.011 0.013 742,520,000 8,408,800 0.0113 15,954 14,624 15,954 14,624 17,283 559 15,056 0.00%
2001-06-11 0 0.012 0.011 0.012 0.012 0.014 631,530,469 8,093,413 0.0128 15,954 14,624 15,954 15,954 18,613 475 17,038 -14.29%
2001-06-08 0 0.014 0.013 0.014 0.012 0.014 646,610,000 8,725,600 0.0135 18,613 17,283 18,613 15,954 18,613 486 17,941 16.67%
2001-06-07 0 0.012 0.011 0.012 0.011 0.013 453,140,000 5,437,510 0.0120 15,954 14,624 15,954 14,624 17,283 341 15,953 0.00%
2001-06-06 0 0.012 0.011 0.012 0.011 0.013 850,570,000 10,094,160 0.0119 15,954 14,624 15,954 14,624 17,283 640 15,778 9.09%
2001-06-05 0 0.011 0.010 0.011 0.010 0.013 599,160,000 6,807,510 0.0114 14,624 13,295 14,624 13,295 17,283 451 15,105 -15.38%
2001-06-04 0 0.013 0.012 0.013 0.012 0.014 317,020,000 4,218,730 0.0133 17,283 15,954 17,283 15,954 18,613 238 17,692 -7.14%
2001-06-01 0 0.014 0.013 0.014 0.013 0.015 371,170,000 5,097,980 0.0137 18,613 17,283 18,613 17,283 19,942 279 18,260 0.00%
2001-05-31 0 0.014 0.014 0.015 0.014 0.015 329,210,000 4,686,710 0.0142 18,613 18,613 19,942 18,613 19,942 248 18,927 -6.67%
2001-05-30 0 0.015 0.015 0.016 0.014 0.016 263,850,000 3,887,350 0.0147 19,942 19,942 21,272 18,613 21,272 198 19,588 -6.25%
2001-05-29 0 0.016 0.015 0.016 0.015 0.017 242,760,000 3,827,460 0.0158 21,272 19,942 21,272 19,942 22,601 183 20,961 0.00%
2001-05-28 0 0.016 0.016 0.017 0.015 0.017 273,090,000 4,431,660 0.0162 21,272 21,272 22,601 19,942 22,601 205 21,575 0.00%
2001-05-25 0 0.016 0.016 0.017 0.016 0.019 326,556,000 5,745,842 0.0176 21,272 21,272 22,601 21,272 25,260 246 23,393 -5.88%
2001-05-24 0 0.017 0.017 0.018 0.015 0.018 419,012,000 6,862,960 0.0164 22,601 22,601 23,931 19,942 23,931 315 21,775 13.33%
2001-05-23 0 0.015 0.015 0.016 0.014 0.016 252,040,000 3,780,400 0.0150 19,942 19,942 21,272 18,613 21,272 190 19,941 -6.25%
2001-05-22 0 0.016 0.015 0.016 0.015 0.018 216,900,000 3,474,900 0.0160 21,272 19,942 21,272 19,942 23,931 163 21,299 -5.88%
2001-05-21 0 0.017 0.016 0.017 0.016 0.018 158,160,000 2,654,070 0.0168 22,601 21,272 22,601 21,272 23,931 119 22,310 -5.56%
2001-05-18 0 0.018 0.017 0.018 0.016 0.019 116,780,000 2,027,650 0.0174 23,931 22,601 23,931 21,272 25,260 88 23,084 5.88%
2001-05-17 0 0.017 0.017 0.018 0.015 0.020 280,860,000 4,921,570 0.0175 22,601 22,601 23,931 19,942 26,590 211 23,297 -15.00%
2001-05-16 0 0.020 0.019 0.020 0.019 0.022 317,550,000 6,450,540 0.0203 26,590 25,260 26,590 25,260 29,249 239 27,006 -9.09%
2001-05-15 0 0.022 0.021 0.022 0.021 0.026 428,740,000 9,805,590 0.0229 29,249 27,919 29,249 27,919 34,567 322 30,406 -12.00%
2001-05-14 0 0.025 0.024 0.025 0.018 0.025 925,874,000 18,600,350 0.0201 33,237 31,908 33,237 23,931 33,237 696 26,709 38.89%
2001-05-11 0 0.018 0.018 0.019 0.010 0.023 528,914,000 9,227,368 0.0174 23,931 23,931 25,260 13,295 30,578 398 23,194 80.00%
2001-05-10 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-05-09 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-05-08 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-05-07 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-05-04 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-05-03 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-05-02 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-27 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-26 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-25 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-24 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-23 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-20 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-19 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-18 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-17 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-12 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-11 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-10 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-09 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-06 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-04 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-03 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-04-02 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-30 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-29 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-28 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-27 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-26 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-23 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-22 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-21 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-20 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-19 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-16 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-15 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-14 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-13 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-12 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-09 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-08 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-07 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-06 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-05 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-02 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-03-01 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-28 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-27 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-26 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-23 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-22 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-21 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-20 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-19 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-16 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-15 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-14 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-13 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-12 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-09 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-08 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-07 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-06 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-05 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-02-02 0 0.010 0.010 0.011 0.010 0.010 907,356,000 3,756,848 0.0041 13,295 13,295 14,624 13,295 13,295 682 5,504.6 0.00%
2001-02-01 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-01-31 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-01-30 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-01-29 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-01-23 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-01-22 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-01-19 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-01-18 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-01-17 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-01-16 1 0.010 - - - - 0 0 - 13,295 - - - - 0 - 0.00%
2001-01-15 1 0.010 0.010 0.011 0.010 0.010 29,780,000 297,800 0.0100 13,295 13,295 14,624 13,295 13,295 22 13,295 0.00%
2001-01-12 0 0.010 - 0.010 0.010 0.010 1,800,000 18,000 0.0100 13,295 - 13,295 13,295 13,295 1 13,295 0.00%
2001-01-11 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-01-10 0 0.010 - 0.010 0.010 0.010 1,500,000 15,000 0.0100 13,295 - 13,295 13,295 13,295 1 13,295 0.00%
2001-01-09 0 0.010 - 0.010 0.010 0.010 7,000,000 70,000 0.0100 13,295 - 13,295 13,295 13,295 5 13,295 0.00%
2001-01-08 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-01-05 0 0.010 - 0.010 0.010 0.010 99,622,000 996,220 0.0100 13,295 - 13,295 13,295 13,295 75 13,295 0.00%
2001-01-04 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 13,295 - 13,295 13,295 13,295 2 13,295 0.00%
2001-01-03 0 0.010 - 0.010 - - 0 0 - 13,295 - 13,295 - - 0 - 0.00%
2001-01-02 0 0.010 - 0.010 0.010 0.010 51,750,000 516,900 0.0100 13,295 - 13,295 13,295 13,295 39 13,279 0.00%
2000-12-29 0 0.010 - 0.010 0.010 0.010 120,410,000 904,020 0.0075 13,295 - 13,295 13,295 13,295 91 9,981.6 0.00%
2000-12-28 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 13,295 - 13,295 13,295 13,295 1 13,295 0.00%
2000-12-27 0 0.010 - 0.010 0.010 0.010 7,900,000 79,000 0.0100 13,295 - 13,295 13,295 13,295 6 13,295 0.00%
2000-12-22 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 13,295 - 13,295 13,295 13,295 1 13,295 0.00%
2000-12-21 0 0.010 - 0.010 0.010 0.010 2,450,000 24,500 0.0100 13,295 - 13,295 13,295 13,295 2 13,295 0.00%
2000-12-20 0 0.010 - 0.010 0.010 0.010 4,000,000 38,000 0.0095 13,295 - 13,295 13,295 13,295 3 12,630 0.00%
2000-12-19 0 0.010 0.010 0.011 0.010 0.010 37,070,000 370,700 0.0100 13,295 13,295 14,624 13,295 13,295 28 13,295 0.00%
2000-12-18 0 0.010 0.010 0.011 0.010 0.010 2,740,000 27,400 0.0100 13,295 13,295 14,624 13,295 13,295 2 13,295 -9.09%
2000-12-15 0 0.011 0.010 0.011 0.011 0.011 130,880,000 1,439,680 0.0110 14,624 13,295 14,624 14,624 14,624 98 14,624 -8.33%
2000-12-14 0 0.012 0.011 0.012 0.011 0.012 79,970,000 842,390 0.0105 15,954 14,624 15,954 14,624 15,954 60 14,005 0.00%
2000-12-13 0 0.012 0.011 0.012 0.011 0.012 56,670,000 625,370 0.0110 15,954 14,624 15,954 14,624 15,954 43 14,671 20.00%
2000-12-12 0 0.010 0.010 0.011 0.010 0.011 6,600,000 70,100 0.0106 13,295 13,295 14,624 13,295 14,624 5 14,121 -9.09%
2000-12-11 0 0.011 0.011 0.012 0.010 0.012 528,700,000 5,749,600 0.0109 14,624 14,624 15,954 13,295 15,954 398 14,458 10.00%
2000-12-08 0 0.010 - 0.010 0.010 0.012 94,350,000 981,950 0.0104 13,295 - 13,295 13,295 15,954 71 13,837 -16.67%
2000-12-07 0 0.012 0.011 0.013 0.012 0.015 312,340,000 4,206,554 0.0135 15,954 14,624 17,283 15,954 19,942 235 17,905 -14.29%
2000-12-06 0 0.014 0.014 0.015 0.013 0.015 28,280,000 400,000 0.0141 18,613 18,613 19,942 17,283 19,942 21 18,805 0.00%
2000-12-05 0 0.014 0.013 0.014 0.013 0.014 15,060,000 206,930 0.0137 18,613 17,283 18,613 17,283 18,613 11 18,268 0.00%
2000-12-04 0 0.014 0.013 0.014 0.014 0.014 7,240,000 101,360 0.0140 18,613 17,283 18,613 18,613 18,613 5 18,613 0.00%
2000-12-01 0 0.014 0.014 0.015 0.014 0.015 9,060,000 127,960 0.0141 18,613 18,613 19,942 18,613 19,942 7 18,777 -6.67%
2000-11-30 0 0.015 0.013 0.015 0.013 0.015 111,630,000 1,562,610 0.0140 19,942 17,283 19,942 17,283 19,942 84 18,610 7.14%
2000-11-29 0 0.014 0.014 0.015 0.014 0.015 6,810,000 97,350 0.0143 18,613 18,613 19,942 18,613 19,942 5 19,005 -6.67%
2000-11-28 0 0.015 0.015 0.016 0.015 0.016 6,550,000 101,300 0.0155 19,942 19,942 21,272 19,942 21,272 5 20,561 0.00%
2000-11-27 0 0.015 0.015 0.016 0.015 0.016 33,864,000 508,440 0.0150 19,942 19,942 21,272 19,942 21,272 25 19,961 7.14%
2000-11-24 0 0.014 0.014 0.015 0.014 0.015 21,990,000 318,810 0.0145 18,613 18,613 19,942 18,613 19,942 17 19,275 -6.67%
2000-11-23 0 0.015 0.014 0.015 0.014 0.015 3,750,000 52,900 0.0141 19,942 18,613 19,942 18,613 19,942 3 18,755 7.14%
2000-11-22 0 0.014 0.014 0.015 0.014 0.015 30,920,000 434,380 0.0140 18,613 18,613 19,942 18,613 19,942 23 18,677 0.00%
2000-11-21 0 0.014 0.014 0.015 0.014 0.015 3,190,000 46,160 0.0145 18,613 18,613 19,942 18,613 19,942 2 19,238 -6.67%
2000-11-20 0 0.015 0.014 0.016 0.014 0.016 16,890,000 253,010 0.0150 19,942 18,613 21,272 18,613 21,272 13 19,915 0.00%
2000-11-17 0 0.015 0.015 0.016 0.015 0.016 80,250,000 1,206,750 0.0150 19,942 19,942 21,272 19,942 21,272 60 19,992 0.00%
2000-11-16 0 0.015 0.015 0.016 0.015 0.016 12,040,000 189,200 0.0157 19,942 19,942 21,272 19,942 21,272 9 20,892 0.00%
2000-11-15 0 0.015 0.015 0.016 0.015 0.017 2,157,760,000 32,553,660 0.0151 19,942 19,942 21,272 19,942 22,601 1,623 20,058 -16.67%
2000-11-14 0 0.018 0.017 0.018 0.017 0.018 42,360,000 730,420 0.0172 23,931 22,601 23,931 22,601 23,931 32 22,924 0.00%
2000-11-13 0 0.018 0.017 0.018 0.017 0.018 26,600,000 466,070 0.0175 23,931 22,601 23,931 22,601 23,931 20 23,294 -5.26%
2000-11-10 0 0.019 0.018 0.019 0.018 0.019 19,380,000 355,030 0.0183 25,260 23,931 25,260 23,931 25,260 15 24,355 5.56%
2000-11-09 0 0.018 0.018 0.019 0.018 0.020 53,310,000 1,025,510 0.0192 23,931 23,931 25,260 23,931 26,590 40 25,575 -5.26%
2000-11-08 0 0.019 0.018 0.019 0.017 0.021 416,046,000 8,306,312 0.0200 25,260 23,931 25,260 22,601 27,919 313 26,543 11.76%
2000-11-07 0 0.017 0.017 0.018 0.017 0.018 33,600,000 595,900 0.0177 22,601 22,601 23,931 22,601 23,931 25 23,579 0.00%
2000-11-06 0 0.017 0.017 0.018 0.017 0.018 52,150,000 919,700 0.0176 22,601 22,601 23,931 22,601 23,931 39 23,446 -5.56%
2000-11-03 0 0.018 0.017 0.018 0.017 0.018 55,700,000 958,900 0.0172 23,931 22,601 23,931 22,601 23,931 42 22,888 12.50%
2000-11-02 0 0.016 0.016 0.017 0.016 0.018 58,198,000 989,206 0.0170 21,272 21,272 22,601 21,272 23,931 44 22,598 0.00%
2000-11-01 0 0.016 0.016 0.017 0.016 0.017 43,100,000 691,600 0.0160 21,272 21,272 22,601 21,272 22,601 32 21,333 -5.88%
2000-10-31 0 0.017 0.016 0.017 0.016 0.018 99,868,000 1,667,758 0.0167 22,601 21,272 22,601 21,272 23,931 75 22,202 6.25%
2000-10-30 0 0.016 0.016 0.017 0.016 0.016 18,526,000 296,416 0.0160 21,272 21,272 22,601 21,272 21,272 14 21,272 0.00%
2000-10-27 0 0.016 0.016 0.017 0.015 0.016 23,664,000 378,586 0.0160 21,272 21,272 22,601 19,942 21,272 18 21,270 0.00%
2000-10-26 0 0.016 0.016 0.017 0.016 0.017 36,768,000 589,188 0.0160 21,272 21,272 22,601 21,272 22,601 28 21,304 0.00%
2000-10-25 0 0.016 0.016 0.017 0.016 0.017 23,218,000 382,688 0.0165 21,272 21,272 22,601 21,272 22,601 17 21,913 0.00%
2000-10-24 0 0.016 0.016 0.017 0.016 0.018 90,400,000 1,538,400 0.0170 21,272 21,272 22,601 21,272 23,931 68 22,625 -5.88%
2000-10-23 0 0.017 0.016 0.017 0.016 0.018 79,280,000 1,352,520 0.0171 22,601 21,272 22,601 21,272 23,931 60 22,681 0.00%
2000-10-20 0 0.017 0.017 0.018 0.017 0.019 93,006,000 1,613,402 0.0173 22,601 22,601 23,931 22,601 25,260 70 23,063 0.00%
2000-10-19 0 0.017 0.016 0.017 0.015 0.017 94,232,000 1,527,112 0.0162 22,601 21,272 22,601 19,942 22,601 71 21,545 6.25%
2000-10-18 0 0.016 0.015 0.016 0.016 0.017 101,650,000 1,674,200 0.0165 21,272 19,942 21,272 21,272 22,601 76 21,897 -11.11%
2000-10-17 0 0.018 0.017 0.018 0.016 0.018 117,390,000 2,042,530 0.0174 23,931 22,601 23,931 21,272 23,931 88 23,132 0.00%
2000-10-16 0 0.018 0.018 0.019 0.017 0.019 124,480,000 2,205,998 0.0177 23,931 23,931 25,260 22,601 25,260 94 23,561 12.50%
2000-10-13 0 0.016 0.016 0.017 0.014 0.017 31,240,000 497,380 0.0159 21,272 21,272 22,601 18,613 22,601 23 21,167 -5.88%
2000-10-12 0 0.017 0.017 0.018 0.017 0.019 186,202,000 3,273,284 0.0176 22,601 22,601 23,931 22,601 25,260 140 23,371 -5.56%
2000-10-11 0 0.018 0.018 0.019 0.018 0.019 83,774,000 1,540,732 0.0184 23,931 23,931 25,260 23,931 25,260 63 24,451 -10.00%
2000-10-10 0 0.020 0.020 0.021 0.018 0.021 294,904,000 5,727,536 0.0194 26,590 26,590 27,919 23,931 27,919 222 25,821 11.11%
2000-10-09 0 0.018 0.018 0.019 0.017 0.021 592,016,000 11,427,276 0.0193 23,931 23,931 25,260 22,601 27,919 445 25,662 -5.26%
2000-10-05 0 0.019 0.018 0.019 0.016 0.019 191,944,000 3,209,974 0.0167 25,260 23,931 25,260 21,272 25,260 144 22,234 11.76%
2000-10-04 0 0.017 0.016 0.017 0.016 0.018 77,100,000 1,305,000 0.0169 22,601 21,272 22,601 21,272 23,931 58 22,503 0.00%
2000-10-03 0 0.017 0.017 0.018 0.016 0.018 94,550,000 1,599,550 0.0169 22,601 22,601 23,931 21,272 23,931 71 22,492 0.00%
2000-09-29 0 0.017 0.016 0.017 0.015 0.017 96,566,000 1,603,986 0.0166 22,601 21,272 22,601 19,942 22,601 73 22,083 6.25%
2000-09-28 0 0.016 0.015 0.016 0.015 0.018 150,150,000 2,424,880 0.0161 21,272 19,942 21,272 19,942 23,931 113 21,471 6.67%
2000-09-27 0 0.015 0.015 0.016 0.014 0.016 65,500,000 983,200 0.0150 19,942 19,942 21,272 18,613 21,272 49 19,956 0.00%
2000-09-26 0 0.015 0.015 0.016 0.014 0.016 123,870,000 1,865,050 0.0151 19,942 19,942 21,272 18,613 21,272 93 20,017 -6.25%
2000-09-25 0 0.016 0.015 0.016 0.014 0.017 117,450,000 1,877,500 0.0160 21,272 19,942 21,272 18,613 22,601 88 21,252 14.29%
2000-09-22 0 0.014 0.014 0.015 0.013 0.016 100,680,000 1,431,530 0.0142 18,613 18,613 19,942 17,283 21,272 76 18,903 -12.50%
2000-09-21 0 0.016 0.016 0.017 0.016 0.019 114,148,000 1,901,616 0.0167 21,272 21,272 22,601 21,272 25,260 86 22,148 -11.11%
2000-09-20 0 0.018 0.017 0.018 0.017 0.019 262,650,000 4,633,950 0.0176 23,931 22,601 23,931 22,601 25,260 198 23,456 -10.00%
2000-09-19 0 0.020 0.019 0.020 0.017 0.020 93,530,000 1,759,320 0.0188 26,590 25,260 26,590 22,601 26,590 70 25,008 11.11%
2000-09-18 0 0.018 0.018 0.019 0.017 0.020 110,700,000 2,051,100 0.0185 23,931 23,931 25,260 22,601 26,590 83 24,633 -10.00%
2000-09-15 0 0.020 0.018 0.020 0.017 0.020 131,202,000 2,453,266 0.0187 26,590 23,931 26,590 22,601 26,590 99 24,859 11.11%
2000-09-14 0 0.018 0.017 0.018 0.016 0.019 49,106,000 854,310 0.0174 23,931 22,601 23,931 21,272 25,260 37 23,129 0.00%
2000-09-12 0 0.018 0.017 0.019 0.017 0.019 63,298,000 1,158,610 0.0183 23,931 22,601 25,260 22,601 25,260 48 24,335 -5.26%
2000-09-11 0 0.019 0.018 0.019 0.018 0.019 45,366,000 857,838 0.0189 25,260 23,931 25,260 23,931 25,260 34 25,140 0.00%
2000-09-08 0 0.019 0.018 0.019 0.018 0.019 28,880,000 546,120 0.0189 25,260 23,931 25,260 23,931 25,260 22 25,140 0.00%
2000-09-07 0 0.019 0.018 0.019 0.018 0.019 40,050,000 758,720 0.0189 25,260 23,931 25,260 23,931 25,260 30 25,186 0.00%
2000-09-06 0 0.019 0.018 0.019 0.018 0.019 6,520,000 117,780 0.0181 25,260 23,931 25,260 23,931 25,260 5 24,016 5.56%
2000-09-05 0 0.018 0.018 0.019 0.017 0.019 29,180,000 536,740 0.0184 23,931 23,931 25,260 22,601 25,260 22 24,455 0.00%
2000-09-04 0 0.018 0.018 0.019 0.018 0.019 25,666,000 469,898 0.0183 23,931 23,931 25,260 23,931 25,260 19 24,340 -5.26%
2000-09-01 0 0.019 0.018 0.019 0.018 0.019 55,900,000 1,018,300 0.0182 25,260 23,931 25,260 23,931 25,260 42 24,218 0.00%
2000-08-31 0 0.019 0.018 0.019 0.018 0.019 54,954,000 997,926 0.0182 25,260 23,931 25,260 23,931 25,260 41 24,142 0.00%
2000-08-30 0 0.019 0.019 0.020 0.018 0.019 52,400,000 983,200 0.0188 25,260 25,260 26,590 23,931 25,260 39 24,946 -5.00%
2000-08-29 0 0.020 0.019 0.020 0.019 0.021 69,898,000 1,383,182 0.0198 26,590 25,260 26,590 25,260 27,919 53 26,309 -4.76%
2000-08-28 0 0.021 0.020 0.021 0.020 0.022 68,608,000 1,421,410 0.0207 27,919 26,590 27,919 26,590 29,249 52 27,544 5.00%
2000-08-25 0 0.020 0.020 0.021 0.020 0.022 58,680,000 1,191,180 0.0203 26,590 26,590 27,919 26,590 29,249 44 26,988 -9.09%
2000-08-24 0 0.022 0.021 0.022 0.021 0.022 30,760,000 649,122 0.0211 29,249 27,919 29,249 27,919 29,249 23 28,056 4.76%
2000-08-23 0 0.021 0.021 0.022 0.021 0.024 108,600,000 2,412,874 0.0222 27,919 27,919 29,249 27,919 31,908 82 29,538 -8.70%
2000-08-22 0 0.023 0.023 0.024 0.020 0.024 389,442,000 8,777,180 0.0225 30,578 30,578 31,908 26,590 31,908 293 29,964 21.05%
2000-08-21 0 0.019 0.018 0.019 0.018 0.020 21,920,000 416,980 0.0190 25,260 23,931 25,260 23,931 26,590 16 25,290 -5.00%
2000-08-18 0 0.020 0.019 0.020 0.019 0.020 34,772,000 668,980 0.0192 26,590 25,260 26,590 25,260 26,590 26 25,578 0.00%
2000-08-17 0 0.020 0.019 0.020 0.019 0.020 47,540,000 917,360 0.0193 26,590 25,260 26,590 25,260 26,590 36 25,654 11.11%
2000-08-16 0 0.018 0.018 0.020 0.018 0.019 17,300,000 328,640 0.0190 23,931 23,931 26,590 23,931 25,260 13 25,256 -10.00%
2000-08-15 0 0.020 0.018 0.020 0.018 0.020 47,146,000 901,424 0.0191 26,590 23,931 26,590 23,931 26,590 35 25,419 0.00%
2000-08-14 0 0.020 0.019 0.020 0.019 0.020 34,380,000 682,500 0.0199 26,590 25,260 26,590 25,260 26,590 26 26,392 5.26%
2000-08-11 0 0.019 0.019 0.020 0.019 0.020 42,570,000 817,950 0.0192 25,260 25,260 26,590 25,260 26,590 32 25,545 -5.00%
2000-08-10 0 0.020 0.019 0.020 0.019 0.020 29,840,000 586,760 0.0197 26,590 25,260 26,590 25,260 26,590 22 26,142 5.26%
2000-08-09 0 0.019 0.019 0.020 0.018 0.019 21,200,000 402,400 0.0190 25,260 25,260 26,590 23,931 25,260 16 25,235 0.00%
2000-08-08 0 0.019 0.019 0.020 0.019 0.020 15,300,000 291,900 0.0191 25,260 25,260 26,590 25,260 26,590 12 25,364 -5.00%
2000-08-07 0 0.020 0.019 0.020 0.018 0.020 35,596,000 685,104 0.0192 26,590 25,260 26,590 23,931 26,590 27 25,588 5.26%
2000-08-04 0 0.019 0.018 0.019 0.018 0.019 25,182,000 476,518 0.0189 25,260 23,931 25,260 23,931 25,260 19 25,158 0.00%
2000-08-03 0 0.019 0.019 0.020 0.019 0.019 23,410,000 444,790 0.0190 25,260 25,260 26,590 25,260 25,260 18 25,260 0.00%
2000-08-02 0 0.019 0.019 0.020 0.019 0.020 46,220,000 882,280 0.0191 25,260 25,260 26,590 25,260 26,590 35 25,378 -5.00%
2000-08-01 0 0.020 0.019 0.020 0.020 0.021 35,480,000 712,780 0.0201 26,590 25,260 26,590 26,590 27,919 27 26,709 0.00%
2000-07-31 0 0.020 0.019 0.021 0.019 0.021 33,650,000 670,960 0.0199 26,590 25,260 27,919 25,260 27,919 25 26,509 0.00%
2000-07-28 0 0.020 0.020 0.021 0.019 0.021 36,960,000 744,000 0.0201 26,590 26,590 27,919 25,260 27,919 28 26,762 -4.76%
2000-07-27 0 0.021 0.020 0.021 0.020 0.022 106,600,000 2,273,104 0.0213 27,919 26,590 27,919 26,590 29,249 80 28,349 5.00%
2000-07-26 0 0.020 0.019 0.020 0.020 0.020 24,264,000 485,280 0.0200 26,590 25,260 26,590 26,590 26,590 18 26,590 0.00%
2000-07-25 0 0.020 0.019 0.020 0.020 0.020 31,100,000 617,800 0.0199 26,590 25,260 26,590 26,590 26,590 23 26,410 -4.76%
2000-07-24 0 0.021 0.020 0.021 0.019 0.021 47,688,000 961,060 0.0202 27,919 26,590 27,919 25,260 27,919 36 26,793 10.53%
2000-07-21 0 0.019 0.019 0.020 0.019 0.020 26,770,000 512,490 0.0191 25,260 25,260 26,590 25,260 26,590 20 25,452 0.00%
2000-07-20 0 0.019 0.018 0.019 0.018 0.020 37,294,000 707,380 0.0190 25,260 23,931 25,260 23,931 26,590 28 25,217 0.00%
2000-07-19 0 0.019 0.019 0.020 0.019 0.020 65,916,000 1,272,580 0.0193 25,260 25,260 26,590 25,260 26,590 50 25,667 -5.00%
2000-07-18 0 0.020 0.019 0.020 0.020 0.020 38,100,000 762,000 0.0200 26,590 25,260 26,590 26,590 26,590 29 26,590 0.00%
2000-07-17 0 0.020 0.020 0.021 0.020 0.020 24,310,000 486,200 0.0200 26,590 26,590 27,919 26,590 26,590 18 26,590 0.00%
2000-07-14 0 0.020 0.020 0.021 0.020 0.021 41,200,000 827,100 0.0201 26,590 26,590 27,919 26,590 27,919 31 26,690 0.00%
2000-07-13 0 0.020 0.020 0.021 0.020 0.022 94,546,000 1,925,120 0.0204 26,590 26,590 27,919 26,590 29,249 71 27,071 0.00%
2000-07-12 0 0.020 0.020 0.021 0.019 0.021 40,560,000 822,240 0.0203 26,590 26,590 27,919 25,260 27,919 31 26,952 0.00%
2000-07-11 0 0.020 0.020 0.021 0.019 0.021 39,910,000 795,928 0.0199 26,590 26,590 27,919 25,260 27,919 30 26,514 -4.76%
2000-07-10 0 0.021 0.020 0.021 0.020 0.022 126,608,000 2,656,882 0.0210 27,919 26,590 27,919 26,590 29,249 95 27,899 0.00%
2000-07-07 0 0.021 0.020 0.021 0.018 0.021 129,140,000 2,553,150 0.0198 27,919 26,590 27,919 23,931 27,919 97 26,284 10.53%
2000-07-06 0 0.019 0.018 0.019 0.017 0.019 73,620,000 1,345,090 0.0183 25,260 23,931 25,260 22,601 25,260 55 24,291 0.00%
2000-07-05 0 0.019 0.019 0.020 0.019 0.020 93,656,000 1,804,464 0.0193 25,260 25,260 26,590 25,260 26,590 70 25,615 -5.00%
2000-07-04 0 0.020 0.019 0.020 0.020 0.021 45,144,000 903,060 0.0200 26,590 25,260 26,590 26,590 27,919 34 26,595 -4.76%
2000-07-03 0 0.021 0.020 0.021 0.019 0.021 111,196,000 2,249,430 0.0202 27,919 26,590 27,919 25,260 27,919 84 26,895 5.00%
2000-06-30 0 0.020 0.020 0.021 0.018 0.021 146,612,000 2,865,100 0.0195 26,590 26,590 27,919 23,931 27,919 110 25,981 5.26%
2000-06-29 0 0.019 0.017 0.019 0.017 0.019 76,440,000 1,382,700 0.0181 25,260 22,601 25,260 22,601 25,260 57 24,049 0.00%
2000-06-28 0 0.019 0.018 0.019 0.016 0.019 183,540,000 3,124,756 0.0170 25,260 23,931 25,260 21,272 25,260 138 22,634 11.76%
2000-06-27 0 0.017 0.017 0.018 0.017 0.018 158,832,000 2,771,114 0.0174 22,601 22,601 23,931 22,601 23,931 119 23,195 -5.56%
2000-06-26 0 0.018 0.018 0.019 0.018 0.021 132,340,000 2,526,004 0.0191 23,931 23,931 25,260 23,931 27,919 100 25,376 -5.26%
2000-06-23 0 0.019 0.019 0.020 0.019 0.022 111,894,000 2,286,700 0.0204 25,260 25,260 26,590 25,260 29,249 84 27,170 -13.64%
2000-06-22 0 0.022 0.021 0.022 0.022 0.024 61,020,000 1,354,410 0.0222 29,249 27,919 29,249 29,249 31,908 46 29,509 -4.35%
2000-06-21 0 0.023 0.023 0.024 0.022 0.024 64,720,000 1,468,510 0.0227 30,578 30,578 31,908 29,249 31,908 49 30,166 0.00%
2000-06-20 0 0.023 0.022 0.023 0.022 0.024 113,118,000 2,645,774 0.0234 30,578 29,249 30,578 29,249 31,908 85 31,096 0.00%
2000-06-19 0 0.023 0.022 0.024 0.022 0.026 126,856,000 3,041,048 0.0240 30,578 29,249 31,908 29,249 34,567 95 31,871 -8.00%
2000-06-16 0 0.025 0.025 0.026 0.024 0.027 149,240,000 3,828,940 0.0257 33,237 33,237 34,567 31,908 35,896 112 34,110 -7.41%
2000-06-15 0 0.027 0.026 0.027 0.026 0.028 70,150,000 1,891,040 0.0270 35,896 34,567 35,896 34,567 37,226 53 35,839 0.00%
2000-06-14 0 0.027 0.026 0.027 0.026 0.029 123,914,000 3,376,260 0.0272 35,896 34,567 35,896 34,567 38,555 93 36,224 0.00%
2000-06-13 0 0.027 0.027 0.028 0.027 0.028 84,382,000 2,292,114 0.0272 35,896 35,896 37,226 35,896 37,226 63 36,113 -6.90%
2000-06-12 0 0.029 0.028 0.029 0.028 0.030 222,776,000 6,412,358 0.0288 38,555 37,226 38,555 37,226 39,884 168 38,268 3.57%
2000-06-09 0 0.028 0.028 0.029 0.027 0.031 210,380,000 6,003,018 0.0285 37,226 37,226 38,555 35,896 41,214 158 37,936 -6.67%
2000-06-08 0 0.030 0.029 0.030 0.029 0.034 197,654,000 6,242,240 0.0316 39,884 38,555 39,884 38,555 45,202 149 41,987 -11.76%
2000-06-07 0 0.034 0.033 0.034 0.032 0.034 306,526,000 9,867,938 0.0322 45,202 43,873 45,202 42,543 45,202 231 42,800 6.25%
2000-06-05 0 0.032 0.031 0.032 0.030 0.036 192,924,000 6,300,324 0.0327 42,543 41,214 42,543 39,884 47,861 145 43,417 10.34%
2000-06-02 0 0.029 0.028 0.029 0.028 0.030 42,662,000 1,236,198 0.0290 38,555 37,226 38,555 37,226 39,884 32 38,524 7.41%
2000-06-01 0 0.027 0.027 0.028 0.027 0.028 21,950,000 593,650 0.0270 35,896 35,896 37,226 35,896 37,226 17 35,957 8.00%
2000-05-31 0 0.025 0.025 0.027 0.025 0.029 38,480,000 1,032,370 0.0268 33,237 33,237 35,896 33,237 38,555 29 35,668 -7.41%
2000-05-30 0 0.027 0.026 0.027 0.025 0.031 37,094,000 1,023,062 0.0276 35,896 34,567 35,896 33,237 41,214 28 36,667 -12.90%
2000-05-29 0 0.031 0.029 0.031 0.027 0.031 55,090,000 1,598,564 0.0290 41,214 38,555 41,214 35,896 41,214 41 38,578 -3.13%
2000-05-26 0 0.032 0.032 0.033 0.031 0.035 180,340,000 5,993,240 0.0332 42,543 42,543 43,873 41,214 46,532 136 44,183 -15.79%
2000-05-25 0 0.038 0.037 0.039 0.035 0.042 39,000,000 1,438,000 0.0369 50,520 49,191 51,850 46,532 55,838 29 49,020 -5.00%
2000-05-24 0 0.040 0.040 0.041 0.039 0.042 17,370,000 704,730 0.0406 53,179 53,179 54,509 51,850 55,838 13 53,939 -6.98%
2000-05-23 0 0.043 0.043 0.044 0.042 0.045 13,320,000 570,940 0.0429 57,168 57,168 58,497 55,838 59,827 10 56,986 -2.27%
2000-05-22 0 0.044 0.043 0.044 0.042 0.044 16,660,000 712,832 0.0428 58,497 57,168 58,497 55,838 58,497 13 56,885 -2.22%
2000-05-19 0 0.045 0.045 0.047 0.043 0.046 13,620,000 613,290 0.0450 59,827 59,827 62,486 57,168 61,156 10 59,865 2.27%
2000-05-18 0 0.044 0.044 0.047 0.042 0.044 8,860,000 378,644 0.0427 58,497 58,497 62,486 55,838 58,497 7 56,817 2.33%
2000-05-17 0 0.043 0.042 0.043 0.042 0.045 12,048,000 527,206 0.0438 57,168 55,838 57,168 55,838 59,827 9 58,177 -4.44%
2000-05-16 0 0.045 0.044 0.045 0.044 0.046 5,308,000 237,068 0.0447 59,827 58,497 59,827 58,497 61,156 4 59,378 0.00%
2000-05-15 0 0.045 0.045 0.046 0.045 0.046 9,980,000 456,950 0.0458 59,827 59,827 61,156 59,827 61,156 8 60,872 -2.17%
2000-05-12 0 0.046 0.043 0.046 0.042 0.046 2,820,000 123,424 0.0438 61,156 57,168 61,156 55,838 61,156 2 58,188 6.98%
2000-05-10 0 0.043 0.043 0.045 0.043 0.046 11,392,000 506,234 0.0444 57,168 57,168 59,827 57,168 61,156 9 59,079 -4.44%
2000-05-09 0 0.045 0.044 0.046 0.044 0.047 18,558,000 838,710 0.0452 59,827 58,497 61,156 58,497 62,486 14 60,085 -6.25%
2000-05-08 0 0.048 0.046 0.047 0.046 0.049 62,970,000 2,955,590 0.0469 63,815 61,156 62,486 61,156 65,145 47 62,401 -2.04%
2000-05-05 0 0.049 0.048 0.050 0.048 0.052 46,590,000 2,321,130 0.0498 65,145 63,815 66,474 63,815 69,133 35 66,235 -5.77%
2000-05-04 0 0.052 0.050 0.052 0.049 0.053 40,122,000 2,070,426 0.0516 69,133 66,474 69,133 65,145 70,463 30 68,606 1.96%
2000-05-03 0 0.051 0.051 0.052 0.049 0.054 67,230,000 3,493,664 0.0520 67,804 67,804 69,133 65,145 71,792 51 69,088 2.00%
2000-05-02 0 0.050 0.048 0.050 0.049 0.052 38,036,000 1,888,080 0.0496 66,474 63,815 66,474 65,145 69,133 29 65,995 0.00%
2000-04-28 0 0.050 0.049 0.050 0.046 0.054 244,724,000 12,362,536 0.0505 66,474 65,145 66,474 61,156 71,792 184 67,160 11.11%
2000-04-27 0 0.045 0.044 0.045 0.043 0.046 31,860,000 1,429,600 0.0449 59,827 58,497 59,827 57,168 61,156 24 59,656 2.27%
2000-04-26 0 0.044 0.044 0.045 0.044 0.048 18,184,000 844,112 0.0464 58,497 58,497 59,827 58,497 63,815 14 61,715 -4.35%
2000-04-25 0 0.046 0.046 0.047 0.044 0.049 12,750,000 578,760 0.0454 61,156 61,156 62,486 58,497 65,145 10 60,349 2.22%
2000-04-20 0 0.045 0.044 0.050 0.040 0.050 29,836,000 1,279,408 0.0429 59,827 58,497 66,474 53,179 66,474 22 57,010 -2.17%
2000-04-19 0 0.046 0.046 0.047 0.045 0.051 24,882,000 1,179,546 0.0474 61,156 61,156 62,486 59,827 67,804 19 63,025 -6.12%
2000-04-18 0 0.049 0.049 0.050 0.048 0.055 30,260,000 1,522,848 0.0503 65,145 65,145 66,474 63,815 73,122 23 66,907 -2.00%
2000-04-17 0 0.050 0.048 0.051 0.045 0.053 47,476,000 2,319,238 0.0489 66,474 63,815 67,804 59,827 70,463 36 64,946 -19.35%
2000-04-14 0 0.062 0.061 0.062 0.056 0.062 61,220,000 3,690,050 0.0603 82,428 81,098 82,428 74,451 82,428 46 80,135 -3.13%
2000-04-13 0 0.064 0.064 0.065 0.062 0.067 18,184,000 1,179,596 0.0649 85,087 85,087 86,416 82,428 89,075 14 86,244 -3.03%
2000-04-12 0 0.066 0.066 0.067 0.066 0.070 25,982,000 1,780,604 0.0685 87,746 87,746 89,075 87,746 93,064 20 91,112 -1.49%
2000-04-11 0 0.067 0.067 0.068 0.066 0.068 31,696,000 2,117,002 0.0668 89,075 89,075 90,405 87,746 90,405 24 88,797 -4.29%
2000-04-10 0 0.070 0.070 0.071 0.069 0.074 28,020,000 1,985,148 0.0708 93,064 93,064 94,393 91,734 98,382 21 94,191 -5.41%
2000-04-07 0 0.074 0.073 0.074 0.072 0.079 56,858,000 4,253,902 0.0748 98,382 97,052 98,382 95,723 105,029 43 99,467 4.23%
2000-04-06 0 0.071 0.071 0.072 0.069 0.072 35,876,000 2,542,380 0.0709 94,393 94,393 95,723 91,734 95,723 27 94,215 4.41%
2000-04-05 0 0.068 0.068 0.069 0.066 0.073 45,750,000 3,146,344 0.0688 90,405 90,405 91,734 87,746 97,052 34 91,432 -8.11%
2000-04-03 0 0.074 0.074 0.075 0.071 0.083 44,748,000 3,375,628 0.0754 98,382 98,382 99,711 94,393 110,347 34 100,291 -8.64%
2000-03-31 0 0.081 0.081 0.082 0.078 0.083 78,162,000 6,357,544 0.0813 107,688 107,688 109,018 103,700 110,347 59 108,138 -1.22%
2000-03-30 0 0.082 0.081 0.082 0.079 0.086 185,464,000 15,339,834 0.0827 109,018 107,688 109,018 105,029 114,336 140 109,962 3.80%
2000-03-29 0 0.079 0.078 0.079 0.077 0.085 112,260,000 8,896,730 0.0793 105,029 103,700 105,029 102,370 113,006 84 105,363 -4.82%
2000-03-28 0 0.083 0.081 0.082 0.082 0.096 164,490,000 14,480,634 0.0880 110,347 107,688 109,018 109,018 127,630 124 117,039 -7.78%
2000-03-27 0 0.090 0.089 0.090 0.087 0.097 154,324,000 14,343,326 0.0929 119,653 118,324 119,653 115,665 128,960 116 123,566 -1.10%
2000-03-24 0 0.091 0.091 0.092 0.080 0.095 189,574,000 16,352,440 0.0863 120,983 120,983 122,312 106,359 126,301 143 114,680 18.18%
2000-03-23 0 0.077 0.077 0.078 0.074 0.080 44,948,000 3,464,066 0.0771 102,370 102,370 103,700 98,382 106,359 34 102,461 2.67%
2000-03-22 0 0.075 0.074 0.075 0.072 0.078 36,510,000 2,732,060 0.0748 99,711 98,382 99,711 95,723 103,700 27 99,486 5.63%
2000-03-21 0 0.071 0.070 0.072 0.069 0.075 32,518,000 2,301,152 0.0708 94,393 93,064 95,723 91,734 99,711 24 94,081 -2.74%
2000-03-20 0 0.073 0.073 0.074 0.070 0.076 36,106,000 2,615,232 0.0724 97,052 97,052 98,382 93,064 101,041 27 96,297 -5.19%
2000-03-17 0 0.077 0.076 0.077 0.075 0.084 35,020,000 2,778,680 0.0793 102,370 101,041 102,370 99,711 111,677 26 105,488 -4.94%
2000-03-16 0 0.081 0.080 0.081 0.080 0.088 61,330,000 5,116,210 0.0834 107,688 106,359 107,688 106,359 116,994 46 110,907 -4.71%
2000-03-15 0 0.085 0.085 0.086 0.082 0.088 31,592,000 2,708,122 0.0857 113,006 113,006 114,336 109,018 116,994 24 113,966 0.00%
2000-03-14 0 0.085 0.085 0.086 0.083 0.089 34,404,000 2,943,870 0.0856 113,006 113,006 114,336 110,347 118,324 26 113,761 2.41%
2000-03-13 0 0.083 0.081 0.083 0.082 0.096 60,460,000 5,397,816 0.0893 110,347 107,688 110,347 109,018 127,630 45 118,695 -5.68%
2000-03-10 0 0.088 0.087 0.089 0.080 0.097 122,859,785 10,921,020 0.0889 116,994 115,665 118,324 106,359 128,960 92 118,178 -2.22%
2000-03-09 1 0.090 - - - - 0 0 - 119,653 - - - - 0 - 0.00%
2000-03-08 0 0.090 0.090 0.091 0.090 0.095 55,224,000 5,079,680 0.0920 119,653 119,653 120,983 119,653 126,301 42 122,290 -3.23%
2000-03-07 0 0.093 0.093 0.094 0.093 0.098 59,992,000 5,669,710 0.0945 123,642 123,642 124,971 123,642 130,289 45 125,646 -2.11%
2000-03-06 0 0.095 0.096 0.097 0.095 0.105 62,460,000 6,150,150 0.0985 126,301 127,630 128,960 126,301 139,596 47 130,908 -4.04%
2000-03-03 0 0.099 0.099 0.100 0.098 0.106 60,254,000 6,106,208 0.1013 131,619 131,619 132,948 130,289 140,925 45 134,731 -2.94%
2000-03-02 0 0.102 0.102 0.103 0.101 0.112 62,022,000 6,436,136 0.1038 135,607 135,607 136,937 134,278 148,902 47 137,963 -3.77%
2000-03-01 0 0.106 0.105 0.106 0.101 0.116 130,276,000 14,159,922 0.1087 140,925 139,596 140,925 134,278 154,220 98 144,504 3.92%
2000-02-29 0 0.102 0.102 0.103 0.096 0.104 95,630,000 9,669,532 0.1011 135,607 135,607 136,937 127,630 138,266 72 134,429 8.51%
2000-02-28 0 0.094 0.093 0.094 0.088 0.118 142,384,000 13,688,764 0.0961 124,971 123,642 124,971 116,994 156,879 107 127,816 -20.34%
2000-02-25 0 0.118 0.117 0.118 0.114 0.132 198,672,000 23,953,228 0.1206 156,879 155,549 156,879 151,561 175,492 149 160,291 -7.81%
2000-02-24 0 0.128 0.127 0.128 0.125 0.136 149,258,000 19,350,450 0.1296 170,174 168,844 170,174 166,185 180,810 112 172,360 -1.54%
2000-02-23 0 0.130 0.131 0.132 0.129 0.138 152,930,000 20,460,336 0.1338 172,833 174,162 175,492 171,503 183,469 115 177,870 -1.52%
2000-02-22 0 0.132 0.132 0.133 0.119 0.158 436,368,000 60,039,840 0.1376 175,492 175,492 176,821 158,208 210,058 328 182,923 -10.81%
2000-02-21 0 0.148 0.148 0.149 0.135 0.158 781,896,000 116,592,258 0.1491 196,763 196,763 198,093 179,480 210,058 588 198,246 9.63%
2000-02-18 0 0.135 0.135 0.136 0.129 0.143 408,438,000 55,918,550 0.1369 179,480 179,480 180,810 171,503 190,116 307 182,017 4.65%
2000-02-17 0 0.129 0.129 0.130 0.127 0.135 193,620,000 25,353,592 0.1309 171,503 171,503 172,833 168,844 179,480 146 174,089 -0.77%
2000-02-16 0 0.130 0.129 0.130 0.124 0.135 222,196,000 28,784,728 0.1295 172,833 171,503 172,833 164,856 179,480 167 172,230 5.69%
2000-02-15 0 0.123 0.122 0.123 0.122 0.127 100,980,000 12,562,578 0.1244 163,526 162,197 163,526 162,197 168,844 76 165,396 -0.81%
2000-02-14 0 0.124 0.123 0.124 0.122 0.134 141,996,000 17,980,052 0.1266 164,856 163,526 164,856 162,197 178,151 107 168,344 -2.36%
2000-02-11 0 0.127 0.126 0.127 0.125 0.134 151,910,000 19,458,112 0.1281 168,844 167,515 168,844 166,185 178,151 114 170,293 -0.78%
2000-02-10 0 0.128 0.128 0.129 0.127 0.134 132,030,000 17,206,664 0.1303 170,174 170,174 171,503 168,844 178,151 99 173,263 -2.29%
2000-02-09 0 0.131 0.130 0.131 0.130 0.148 260,644,000 36,280,124 0.1392 174,162 172,833 174,162 172,833 196,763 196 185,056 -4.38%
2000-02-08 0 0.137 0.136 0.138 0.131 0.144 175,916,000 23,837,538 0.1355 182,139 180,810 183,469 174,162 191,446 132 180,152 4.58%
2000-02-03 0 0.131 0.130 0.131 0.127 0.133 160,852,000 20,946,284 0.1302 174,162 172,833 174,162 168,844 176,821 121 173,126 -0.76%
2000-02-02 0 0.132 0.130 0.131 0.129 0.138 128,440,000 17,042,776 0.1327 175,492 172,833 174,162 171,503 183,469 97 176,410 3.12%
2000-02-01 0 0.128 0.128 0.129 0.122 0.136 99,922,000 12,756,558 0.1277 170,174 170,174 171,503 162,197 180,810 75 169,729 4.92%
2000-01-31 0 0.122 0.121 0.122 0.116 0.130 92,589,633 11,425,672 0.1234 162,197 160,867 162,197 154,220 172,833 70 164,060 -1.61%
2000-01-28 0 0.124 0.124 0.125 0.124 0.130 102,268,000 12,973,000 0.1269 164,856 164,856 166,185 164,856 172,833 77 168,649 -0.80%
2000-01-27 0 0.125 0.124 0.126 0.122 0.146 231,502,000 30,580,894 0.1321 166,185 164,856 167,515 162,197 194,104 174 175,622 -3.10%
2000-01-26 1 0.129 - - - - 0 0 - 171,503 - - - - 0 - 0.00%
2000-01-25 0 0.129 0.128 0.129 0.128 0.152 431,050,000 59,418,864 0.1378 171,503 170,174 171,503 170,174 202,081 324 183,265 -16.23%
2000-01-24 0 0.154 0.154 0.155 0.144 0.168 838,124,000 131,727,392 0.1572 204,740 204,740 206,070 191,446 223,353 630 208,954 9.22%
2000-01-21 0 0.141 0.140 0.141 0.126 0.143 724,288,000 99,535,160 0.1374 187,457 186,128 187,457 167,515 190,116 545 182,704 16.53%
2000-01-20 0 0.121 0.121 0.122 0.117 0.132 246,200,000 30,663,450 0.1245 160,867 160,867 162,197 155,549 175,492 185 165,583 3.42%
2000-01-19 0 0.117 0.116 0.118 0.114 0.122 91,936,000 10,800,064 0.1175 155,549 154,220 156,879 151,561 162,197 69 156,179 0.00%
2000-01-18 0 0.117 0.116 0.117 0.115 0.124 102,332,000 12,259,258 0.1198 155,549 154,220 155,549 152,891 164,856 77 159,271 -2.50%
2000-01-17 0 0.120 0.120 0.121 0.117 0.130 122,266,000 14,870,304 0.1216 159,538 159,538 160,867 155,549 172,833 92 161,695 0.00%
2000-01-14 0 0.120 0.120 0.121 0.119 0.139 358,228,000 46,102,742 0.1287 159,538 159,538 160,867 158,208 184,798 269 171,100 4.35%
2000-01-13 0 0.115 0.115 0.116 0.114 0.124 130,560,000 15,451,654 0.1183 152,891 152,891 154,220 151,561 164,856 98 157,343 -6.50%
2000-01-12 0 0.123 0.122 0.123 0.122 0.132 141,918,000 18,067,668 0.1273 163,526 162,197 163,526 162,197 175,492 107 169,257 -5.38%
2000-01-11 0 0.130 0.129 0.131 0.127 0.148 235,820,000 32,119,700 0.1362 172,833 171,503 174,162 168,844 196,763 177 181,081 -4.41%
2000-01-10 0 0.136 0.136 0.137 0.136 0.150 477,354,572 67,323,402 0.1410 180,810 180,810 182,139 180,810 199,422 359 187,503 0.00%
2000-01-07 0 0.136 0.136 0.137 0.122 0.140 432,260,000 57,179,790 0.1323 180,810 180,810 182,139 162,197 186,128 325 175,865 10.57%
2000-01-06 0 0.123 0.122 0.123 0.107 0.150 580,172,000 73,719,450 0.1271 163,526 162,197 163,526 142,255 199,422 436 168,930 -6.11%
2000-01-05 0 0.131 0.132 0.133 0.120 0.159 619,428,000 87,160,182 0.1407 174,162 175,492 176,821 159,538 211,388 466 187,073 -18.63%
2000-01-04 0 0.161 0.160 0.161 0.145 0.192 1,838,240,000 315,898,988 0.1718 214,047 212,717 214,047 192,775 255,261 1,383 228,470 16.67%
2000-01-03 0 0.138 0.137 0.138 0.096 0.141 1,246,944,000 155,980,512 0.1251 183,469 182,139 183,469 127,630 187,457 938 166,305 22.12%
1999-12-30 0 0.113 0.112 0.113 0.084 0.117 992,394,000 99,473,162 0.1002 150,232 148,902 150,232 111,677 155,549 746 133,261 37.80%
1999-12-29 0 0.082 0.081 0.082 0.072 0.087 390,238,000 31,826,226 0.0816 109,018 107,688 109,018 95,723 115,665 294 108,427 9.33%
1999-12-28 0 0.075 0.075 0.076 0.068 0.079 215,958,000 15,985,258 0.0740 99,711 99,711 101,041 90,405 105,029 162 98,409 10.29%
1999-12-24 0 0.068 0.068 0.069 0.065 0.070 55,832,000 3,752,720 0.0672 90,405 90,405 91,734 86,416 93,064 42 89,361 -2.86%
1999-12-23 0 0.070 0.069 0.070 0.066 0.075 101,690,000 7,134,814 0.0702 93,064 91,734 93,064 87,746 99,711 76 93,280 1.45%
1999-12-22 0 0.069 0.068 0.069 0.069 0.074 77,548,000 5,517,668 0.0712 91,734 90,405 91,734 91,734 98,382 58 94,595 -1.43%
1999-12-21 0 0.070 0.069 0.070 0.066 0.075 142,350,000 10,052,328 0.0706 93,064 91,734 93,064 87,746 99,711 107 93,884 -2.78%
1999-12-20 0 0.072 0.071 0.072 0.069 0.085 117,020,000 8,878,810 0.0759 95,723 94,393 95,723 91,734 113,006 88 100,874 -11.11%
1999-12-17 0 0.081 0.080 0.081 0.078 0.087 222,392,000 18,523,560 0.0833 107,688 106,359 107,688 103,700 115,665 167 110,736 1.25%
1999-12-16 0 0.080 0.079 0.080 0.078 0.096 411,954,000 35,159,240 0.0853 106,359 105,029 106,359 103,700 127,630 310 113,468 -9.09%
1999-12-15 0 0.088 0.088 0.089 0.086 0.120 648,852,000 65,018,618 0.1002 116,994 116,994 118,324 114,336 159,538 488 133,222 -27.27%
1999-12-14 0 0.121 0.120 0.121 0.120 0.131 88,646,000 11,145,664 0.1257 160,867 159,538 160,867 159,538 174,162 67 167,159 -5.47%
1999-12-13 0 0.128 0.127 0.128 0.126 0.136 111,762,000 14,580,008 0.1305 170,174 168,844 170,174 167,515 180,810 84 173,439 -4.48%
1999-12-10 0 0.134 0.134 0.135 0.129 0.141 113,204,000 15,370,590 0.1358 178,151 178,151 179,480 171,503 187,457 85 180,514 3.88%
1999-12-09 0 0.129 0.129 0.131 0.128 0.142 86,750,000 11,829,530 0.1364 171,503 171,503 174,162 170,174 188,787 65 181,293 -5.15%
1999-12-08 0 0.136 0.134 0.135 0.134 0.149 243,660,000 34,826,156 0.1429 180,810 178,151 179,480 178,151 198,093 183 190,022 -5.56%
1999-12-07 0 0.144 0.143 0.144 0.127 0.148 325,736,000 45,509,102 0.1397 191,446 190,116 191,446 168,844 196,763 245 185,744 13.39%
1999-12-06 0 0.127 0.126 0.128 0.125 0.134 40,578,000 5,256,770 0.1295 168,844 167,515 170,174 166,185 178,151 31 172,231 0.00%
1999-12-03 0 0.127 0.126 0.129 0.121 0.132 46,388,000 5,883,852 0.1268 168,844 167,515 171,503 160,867 175,492 35 168,632 4.10%
1999-12-02 0 0.122 0.122 0.123 0.118 0.124 34,136,000 4,143,924 0.1214 162,197 162,197 163,526 156,879 164,856 26 161,392 2.52%
1999-12-01 0 0.119 0.119 0.120 0.118 0.122 16,638,000 1,997,332 0.1200 158,208 158,208 159,538 156,879 162,197 13 159,600 0.85%
1999-11-30 0 0.118 0.118 0.119 0.115 0.122 22,260,000 2,640,910 0.1186 156,879 156,879 158,208 152,891 162,197 17 157,729 0.85%
1999-11-29 0 0.117 0.117 0.118 0.116 0.125 25,222,000 3,023,216 0.1199 155,549 155,549 156,879 154,220 166,185 19 159,357 -5.65%
1999-11-26 0 0.124 0.124 0.125 0.123 0.133 38,088,000 4,847,742 0.1273 164,856 164,856 166,185 163,526 176,821 29 169,213 -3.13%
1999-11-25 0 0.128 0.127 0.128 0.123 0.134 91,530,000 11,790,762 0.1288 170,174 168,844 170,174 163,526 178,151 69 171,262 2.40%
1999-11-24 0 0.125 0.124 0.125 0.114 0.127 60,870,000 7,422,102 0.1219 166,185 164,856 166,185 151,561 168,844 46 162,109 6.84%
1999-11-23 0 0.117 0.117 0.119 0.117 0.126 42,060,000 5,101,750 0.1213 155,549 155,549 158,208 155,549 167,515 32 161,262 -4.88%
1999-11-22 0 0.123 0.123 0.125 0.123 0.132 70,482,000 8,813,052 0.1250 163,526 163,526 166,185 163,526 175,492 53 166,238 -4.65%
1999-11-19 0 0.129 0.129 0.130 0.128 0.135 73,710,000 9,596,892 0.1302 171,503 171,503 172,833 170,174 179,480 55 173,096 0.78%
1999-11-18 0 0.128 0.127 0.130 0.126 0.134 72,162,000 9,395,154 0.1302 170,174 168,844 172,833 167,515 178,151 54 173,092 0.79%
1999-11-17 0 0.127 0.127 0.128 0.126 0.136 58,932,000 7,622,590 0.1293 168,844 168,844 170,174 167,515 180,810 44 171,963 -2.31%
1999-11-16 0 0.130 0.130 0.131 0.127 0.139 53,462,000 7,109,212 0.1330 172,833 172,833 174,162 168,844 184,798 40 176,791 1.56%
1999-11-15 0 0.128 0.126 0.127 0.127 0.136 16,590,000 2,165,722 0.1305 170,174 167,515 168,844 168,844 180,810 12 173,556 -3.76%
1999-11-12 0 0.133 0.131 0.133 0.130 0.137 19,296,000 2,565,352 0.1329 176,821 174,162 176,821 172,833 182,139 15 176,751 0.00%
1999-11-11 0 0.133 0.133 0.134 0.132 0.140 24,182,000 3,279,386 0.1356 176,821 176,821 178,151 175,492 186,128 18 180,295 -4.32%
1999-11-10 0 0.139 0.138 0.139 0.138 0.145 39,218,000 5,526,248 0.1409 184,798 183,469 184,798 183,469 192,775 29 187,339 -0.71%
1999-11-09 0 0.140 0.138 0.140 0.136 0.145 36,360,000 5,096,920 0.1402 186,128 183,469 186,128 180,810 192,775 27 186,366 0.72%
1999-11-08 0 0.139 0.139 0.140 0.139 0.158 121,368,000 17,998,952 0.1483 184,798 184,798 186,128 184,798 210,058 91 197,163 -7.33%
1999-11-05 0 0.150 0.150 0.151 0.127 0.151 116,870,000 16,530,918 0.1414 199,422 199,422 200,752 168,844 200,752 88 188,051 17.19%
1999-11-04 0 0.128 0.128 0.129 0.128 0.132 26,818,000 3,477,762 0.1297 170,174 170,174 171,503 170,174 175,492 20 172,408 0.79%
1999-11-03 0 0.127 0.127 0.128 0.121 0.130 38,728,000 4,909,166 0.1268 168,844 168,844 170,174 160,867 172,833 29 168,525 4.96%
1999-11-02 0 0.121 0.120 0.121 0.121 0.126 12,926,000 1,595,050 0.1234 160,867 159,538 160,867 160,867 167,515 10 164,056 -5.47%
1999-11-01 0 0.128 0.128 0.129 0.124 0.132 27,310,000 3,479,050 0.1274 170,174 170,174 171,503 164,856 175,492 21 169,364 4.07%
1999-10-29 0 0.123 0.126 0.127 0.122 0.136 36,742,000 4,733,474 0.1288 163,526 167,515 168,844 162,197 180,810 28 171,277 -5.38%
1999-10-28 0 0.130 0.129 0.130 0.129 0.138 42,416,000 5,636,638 0.1329 172,833 171,503 172,833 171,503 183,469 32 176,674 -2.26%
1999-10-27 0 0.133 0.131 0.134 0.127 0.134 30,790,000 4,030,570 0.1309 176,821 174,162 178,151 168,844 178,151 23 174,036 0.76%
1999-10-26 0 0.132 0.133 0.134 0.131 0.141 31,748,000 4,310,296 0.1358 175,492 176,821 178,151 174,162 187,457 24 180,498 -3.65%
1999-10-25 0 0.137 0.136 0.137 0.137 0.147 44,756,000 6,346,414 0.1418 182,139 180,810 182,139 182,139 195,434 34 188,521 -3.52%
1999-10-22 0 0.142 0.143 0.144 0.136 0.152 172,498,000 24,852,140 0.1441 188,787 190,116 191,446 180,810 202,081 130 191,541 5.19%
1999-10-21 0 0.135 0.135 0.136 0.133 0.144 114,158,000 15,781,214 0.1382 179,480 179,480 180,810 176,821 191,446 86 183,788 3.85%
1999-10-20 0 0.130 0.129 0.130 0.116 0.130 85,426,000 10,532,246 0.1233 172,833 171,503 172,833 154,220 172,833 64 163,913 12.07%
1999-10-19 0 0.116 0.117 0.118 0.105 0.125 97,988,000 11,074,500 0.1130 154,220 155,549 156,879 139,596 166,185 74 150,257 -13.43%
1999-10-15 0 0.134 0.133 0.135 0.134 0.166 222,854,000 32,480,208 0.1457 178,151 176,821 179,480 178,151 220,694 168 193,768 -16.77%
1999-10-14 0 0.161 0.161 0.162 0.158 0.171 123,056,000 20,186,538 0.1640 214,047 214,047 215,376 210,058 227,342 93 218,093 -3.01%
1999-10-13 0 0.166 0.167 0.168 0.158 0.172 179,188,000 29,639,256 0.1654 220,694 222,024 223,353 210,058 228,671 135 219,908 -3.49%
1999-10-12 0 0.172 0.171 0.172 0.169 0.186 313,650,000 55,524,132 0.1770 228,671 227,342 228,671 224,683 247,284 236 235,353 -5.49%
1999-10-11 0 0.182 0.182 0.184 0.171 0.186 466,984,000 84,325,738 0.1806 241,966 241,966 244,625 227,342 247,284 351 240,072 8.33%
1999-10-08 0 0.168 0.167 0.168 0.157 0.188 865,380,000 151,855,716 0.1755 223,353 222,024 223,353 208,729 249,943 651 233,296 9.09%
1999-10-07 0 0.154 0.154 0.155 0.144 0.157 264,456,000 39,694,406 0.1501 204,740 204,740 206,070 191,446 208,729 199 199,553 8.45%
1999-10-06 0 0.142 0.142 0.143 0.130 0.158 294,157,279 43,172,077 0.1468 188,787 188,787 190,116 172,833 210,058 221 195,122 9.23%
1999-10-05 0 0.130 0.130 0.131 0.121 0.185 289,942,000 42,839,070 0.1478 172,833 172,833 174,162 160,867 245,954 218 196,432 -28.18%
1999-10-04 0 0.181 0.182 0.184 0.150 0.220 604,208,000 112,265,252 0.1858 240,636 241,966 244,625 199,422 292,486 454 247,025 90.53%
1999-09-30 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-29 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-28 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-27 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-24 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-23 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-22 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-21 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-20 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-17 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-15 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-14 1 0.095 - - - - 0 0 - 126,301 - - - - 0 - 0.00%
1999-09-13 1 0.095 0.093 0.095 0.078 0.095 25,364,000 2,162,020 0.0852 126,301 123,642 126,301 103,700 126,301 19 113,325 26.67%
1999-09-10 0 0.075 0.072 0.077 0.068 0.078 26,138,000 1,911,070 0.0731 99,711 95,723 102,370 90,405 103,700 20 97,205 10.29%
1999-09-09 0 0.068 0.068 0.069 0.065 0.072 12,528,000 856,288 0.0683 90,405 90,405 91,734 86,416 95,723 9 90,870 4.62%
1999-09-08 0 0.065 0.064 0.066 0.063 0.065 6,006,000 388,814 0.0647 86,416 85,087 87,746 83,757 86,416 5 86,068 0.00%
1999-09-07 0 0.065 0.065 0.067 0.065 0.069 8,270,000 549,500 0.0664 86,416 86,416 89,075 86,416 91,734 6 88,337 -5.80%
1999-09-06 0 0.069 0.067 0.070 0.065 0.075 14,870,000 1,018,090 0.0685 91,734 89,075 93,064 86,416 99,711 11 91,024 -4.17%
1999-09-03 0 0.072 0.071 0.073 0.070 0.076 11,480,000 822,260 0.0716 95,723 94,393 97,052 93,064 101,041 9 95,225 -4.00%
1999-09-02 0 0.075 0.073 0.075 0.066 0.075 17,770,000 1,270,800 0.0715 99,711 97,052 99,711 87,746 99,711 13 95,076 10.29%
1999-09-01 0 0.068 0.068 0.070 0.059 0.068 12,610,000 828,840 0.0657 90,405 90,405 93,064 78,439 90,405 9 87,385 4.62%
1999-08-31 0 0.065 0.064 0.065 0.065 0.067 13,290,000 865,750 0.0651 86,416 85,087 86,416 86,416 89,075 10 86,606 -1.52%
1999-08-30 0 0.066 0.066 0.069 0.065 0.071 19,038,000 1,288,848 0.0677 87,746 87,746 91,734 86,416 94,393 14 90,004 -7.04%
1999-08-27 0 0.071 0.070 0.073 0.070 0.078 9,952,000 716,190 0.0720 94,393 93,064 97,052 93,064 103,700 7 95,675 -6.58%
1999-08-26 0 0.076 0.076 0.078 0.075 0.078 17,780,000 1,359,500 0.0765 101,041 101,041 103,700 99,711 103,700 13 101,655 0.00%
1999-08-25 0 0.076 0.076 0.078 0.075 0.081 9,400,000 725,520 0.0772 101,041 101,041 103,700 99,711 107,688 7 102,613 -5.00%
1999-08-24 0 0.080 0.078 0.080 0.078 0.082 5,580,000 438,250 0.0785 106,359 103,700 106,359 103,700 109,018 4 104,417 -4.76%
1999-08-23 0 0.084 0.080 0.084 0.080 0.084 2,148,000 173,936 0.0810 111,677 106,359 111,677 106,359 111,677 2 107,656 3.70%
1999-08-20 0 0.081 0.081 0.083 0.080 0.086 11,396,000 932,018 0.0818 107,688 107,688 110,347 106,359 114,336 9 108,731 -4.71%
1999-08-19 0 0.085 0.085 0.086 0.082 0.088 4,734,000 400,734 0.0847 113,006 113,006 114,336 109,018 116,994 4 112,541 3.66%
1999-08-18 0 0.082 0.082 0.083 0.081 0.083 2,100,000 172,400 0.0821 109,018 109,018 110,347 107,688 110,347 2 109,144 1.23%
1999-08-17 0 0.081 0.081 0.082 0.081 0.083 1,400,000 115,700 0.0826 107,688 107,688 109,018 107,688 110,347 1 109,872 -2.41%
1999-08-16 0 0.083 0.082 0.085 0.082 0.086 2,900,000 241,500 0.0833 110,347 109,018 113,006 109,018 114,336 2 110,714 -1.19%
1999-08-13 0 0.084 0.081 0.084 0.081 0.084 5,608,000 461,810 0.0823 111,677 107,688 111,677 107,688 111,677 4 109,481 1.20%
1999-08-12 0 0.083 0.083 0.084 0.082 0.086 7,644,000 642,120 0.0840 110,347 110,347 111,677 109,018 114,336 6 111,681 0.00%
1999-08-11 0 0.083 0.078 0.083 0.076 0.084 6,210,000 493,260 0.0794 110,347 103,700 110,347 101,041 111,677 5 105,601 -3.49%
1999-08-10 0 0.086 0.086 0.088 0.080 0.090 3,800,000 314,950 0.0829 114,336 114,336 116,994 106,359 119,653 3 110,190 -4.44%
1999-08-09 0 0.090 0.087 0.091 0.087 0.090 2,000,000 176,700 0.0884 119,653 115,665 120,983 115,665 119,653 2 117,460 -2.17%
1999-08-06 0 0.092 0.092 0.094 0.091 0.096 2,378,000 219,996 0.0925 122,312 122,312 124,971 120,983 127,630 2 122,994 -4.17%
1999-08-05 0 0.096 0.091 0.096 0.090 0.097 6,082,000 561,914 0.0924 127,630 120,983 127,630 119,653 128,960 5 122,830 0.00%
1999-08-04 0 0.096 0.095 0.097 0.095 0.099 2,472,000 238,648 0.0965 127,630 126,301 128,960 126,301 131,619 2 128,349 -1.03%
1999-08-03 0 0.097 0.097 0.099 0.096 0.099 1,300,000 126,110 0.0970 128,960 128,960 131,619 127,630 131,619 1 128,970 -2.02%
1999-08-02 0 0.099 0.096 0.099 0.090 0.100 7,332,000 687,492 0.0938 131,619 127,630 131,619 119,653 132,948 6 124,660 6.45%
1999-07-30 0 0.093 0.093 0.097 0.093 0.097 980,000 93,360 0.0953 123,642 123,642 128,960 123,642 128,960 1 126,654 -7.00%
1999-07-29 0 0.100 0.096 0.100 0.094 0.100 2,790,000 266,448 0.0955 132,948 127,630 132,948 124,971 132,948 2 126,967 2.04%
1999-07-28 0 0.098 0.098 0.100 0.098 0.101 3,010,000 300,280 0.0998 130,289 130,289 132,948 130,289 134,278 2 132,630 -2.00%
1999-07-27 0 0.100 0.098 0.101 0.095 0.101 5,690,000 550,808 0.0968 132,948 130,289 134,278 126,301 134,278 4 128,698 1.01%
1999-07-26 0 0.099 0.099 0.102 0.099 0.104 6,552,000 662,158 0.1011 131,619 131,619 135,607 131,619 138,266 5 134,360 -4.81%
1999-07-23 0 0.104 0.104 0.106 0.100 0.110 7,318,000 760,104 0.1039 138,266 138,266 140,925 132,948 146,243 6 138,090 -0.95%
1999-07-22 0 0.105 0.104 0.105 0.105 0.107 4,848,000 513,158 0.1058 139,596 138,266 139,596 139,596 142,255 4 140,725 0.96%
1999-07-21 0 0.104 0.104 0.107 0.104 0.107 6,618,000 697,996 0.1055 138,266 138,266 142,255 138,266 142,255 5 140,220 -1.89%
1999-07-20 0 0.106 0.106 0.108 0.105 0.113 11,680,000 1,278,340 0.1094 140,925 140,925 143,584 139,596 150,232 9 145,508 0.95%
1999-07-19 0 0.105 0.105 0.109 0.105 0.118 5,340,000 594,060 0.1112 139,596 139,596 144,914 139,596 156,879 4 147,901 -8.70%
1999-07-16 0 0.115 0.113 0.115 0.108 0.117 11,244,000 1,273,224 0.1132 152,891 150,232 152,891 143,584 155,549 8 150,545 -1.71%
1999-07-15 0 0.117 0.117 0.119 0.114 0.119 8,158,000 947,900 0.1162 155,549 155,549 158,208 151,561 158,208 6 154,476 1.74%
1999-07-14 0 0.115 0.114 0.116 0.112 0.119 17,588,000 2,027,804 0.1153 152,891 151,561 154,220 148,902 158,208 13 153,282 -3.36%
1999-07-13 0 0.119 0.119 0.120 0.117 0.124 14,868,000 1,774,384 0.1193 158,208 158,208 159,538 155,549 164,856 11 158,664 -0.83%
1999-07-12 0 0.120 0.120 0.122 0.120 0.130 32,550,000 4,088,590 0.1256 159,538 159,538 162,197 159,538 172,833 24 166,996 -3.23%
1999-07-09 0 0.124 0.124 0.125 0.117 0.131 33,500,000 4,125,034 0.1231 164,856 164,856 166,185 155,549 174,162 25 163,706 3.33%
1999-07-08 0 0.120 0.120 0.121 0.116 0.127 32,724,000 3,957,356 0.1209 159,538 159,538 160,867 154,220 168,844 25 160,776 -2.44%
1999-07-07 0 0.123 0.122 0.126 0.123 0.135 73,166,000 9,374,338 0.1281 163,526 162,197 167,515 163,526 179,480 55 170,339 0.00%
1999-07-06 0 0.123 0.123 0.124 0.118 0.128 64,980,000 7,973,506 0.1227 163,526 163,526 164,856 156,879 170,174 49 163,137 6.96%
1999-07-05 0 0.115 0.114 0.115 0.111 0.121 31,506,000 3,620,292 0.1149 152,891 151,561 152,891 147,573 160,867 24 152,768 5.50%
1999-07-02 0 0.109 0.107 0.109 0.105 0.111 12,140,000 1,307,456 0.1077 144,914 142,255 144,914 139,596 147,573 9 143,183 1.87%
1999-06-30 0 0.107 0.106 0.108 0.105 0.113 12,374,000 1,337,484 0.1081 142,255 140,925 143,584 139,596 150,232 9 143,701 0.94%
1999-06-29 0 0.106 0.102 0.108 0.105 0.113 18,880,000 2,076,300 0.1100 140,925 135,607 143,584 139,596 150,232 14 146,208 -2.75%
1999-06-28 0 0.109 0.109 0.110 0.106 0.118 20,770,000 2,300,700 0.1108 144,914 144,914 146,243 140,925 156,879 16 147,267 -5.22%
1999-06-25 0 0.115 0.115 0.116 0.114 0.119 17,906,000 2,073,464 0.1158 152,891 152,891 154,220 151,561 158,208 13 153,950 -1.71%
1999-06-24 0 0.117 0.117 0.118 0.117 0.123 25,330,000 3,042,080 0.1201 155,549 155,549 156,879 155,549 163,526 19 159,668 -1.68%
1999-06-23 0 0.119 0.119 0.120 0.118 0.128 27,820,000 3,396,210 0.1221 158,208 158,208 159,538 156,879 170,174 21 162,301 -4.03%
1999-06-22 0 0.124 0.123 0.124 0.113 0.129 53,864,000 6,531,538 0.1213 164,856 163,526 164,856 150,232 171,503 41 161,213 6.90%
1999-06-21 0 0.116 0.110 0.116 0.112 0.135 54,886,000 6,893,268 0.1256 154,220 146,243 154,220 148,902 179,480 41 166,973 -14.07%
1999-06-17 0 0.135 0.134 0.135 0.135 0.142 39,780,000 5,466,650 0.1374 179,480 178,151 179,480 179,480 188,787 30 182,700 -1.46%
1999-06-16 0 0.137 0.136 0.137 0.134 0.145 63,698,000 8,835,816 0.1387 182,139 180,810 182,139 178,151 192,775 48 184,418 -2.14%
1999-06-15 0 0.140 0.140 0.141 0.133 0.155 190,504,000 27,549,756 0.1446 186,128 186,128 187,457 176,821 206,070 143 192,263 5.26%
1999-06-14 0 0.133 0.133 0.134 0.106 0.134 148,744,000 18,022,524 0.1212 176,821 176,821 178,151 140,925 178,151 112 161,086 25.47%
1999-06-11 0 0.106 0.105 0.106 0.094 0.106 99,708,000 10,116,320 0.1015 140,925 139,596 140,925 124,971 140,925 75 134,889 12.77%
1999-06-10 0 0.094 0.095 0.096 0.089 0.101 89,912,000 8,558,554 0.0952 124,971 126,301 127,630 118,324 134,278 68 126,551 6.82%
1999-06-09 0 0.088 0.087 0.089 0.080 0.088 14,992,000 1,240,088 0.0827 116,994 115,665 118,324 106,359 116,994 11 109,970 6.02%
1999-06-08 0 0.083 0.083 0.086 0.083 0.089 5,142,000 434,738 0.0845 110,347 110,347 114,336 110,347 118,324 4 112,403 -4.60%
1999-06-07 0 0.087 0.087 0.088 0.085 0.088 7,900,000 687,800 0.0871 115,665 115,665 116,994 113,006 116,994 6 115,749 4.82%
1999-06-04 0 0.083 0.083 0.085 0.083 0.091 38,010,000 3,295,480 0.0867 110,347 110,347 113,006 110,347 120,983 29 115,267 -1.19%
1999-06-03 1 0.084 - - - - 0 0 - 111,677 - - - - 0 - 0.00%
1999-06-02 0 0.084 0.083 0.085 0.077 0.087 23,744,000 1,907,976 0.0804 111,677 110,347 113,006 102,370 115,665 18 106,832 6.33%
1999-06-01 0 0.079 0.079 0.080 0.079 0.086 3,680,000 292,090 0.0794 105,029 105,029 106,359 105,029 114,336 3 105,524 -1.25%
1999-05-31 0 0.080 0.079 0.080 0.078 0.085 9,896,000 783,634 0.0792 106,359 105,029 106,359 103,700 113,006 7 105,278 -2.44%
1999-05-28 0 0.082 0.081 0.082 0.069 0.082 18,056,000 1,347,560 0.0746 109,018 107,688 109,018 91,734 109,018 14 99,222 5.13%
1999-05-27 0 0.078 0.076 0.079 0.075 0.086 18,082,000 1,424,020 0.0788 103,700 101,041 105,029 99,711 114,336 14 104,701 -8.24%
1999-05-26 0 0.085 0.085 0.087 0.085 0.091 31,530,000 2,728,274 0.0865 113,006 113,006 115,665 113,006 120,983 24 115,039 -9.57%
1999-05-25 0 0.094 0.094 0.096 0.091 0.104 12,778,000 1,226,118 0.0960 124,971 124,971 127,630 120,983 138,266 10 127,571 -9.62%
1999-05-24 0 0.104 0.103 0.104 0.087 0.111 20,290,000 1,967,122 0.0970 138,266 136,937 138,266 115,665 147,573 15 128,894 -9.57%
1999-05-21 0 0.115 0.115 0.119 0.114 0.128 14,926,000 1,769,876 0.1186 152,891 152,891 158,208 151,561 170,174 11 157,646 -4.17%
1999-05-20 0 0.120 0.116 0.120 0.115 0.120 5,360,000 626,170 0.1168 159,538 154,220 159,538 152,891 159,538 4 155,314 0.84%
1999-05-19 0 0.119 0.119 0.123 0.119 0.125 6,700,000 801,750 0.1197 158,208 158,208 163,526 158,208 166,185 5 159,091 -6.30%
1999-05-18 0 0.127 0.126 0.130 0.127 0.132 2,800,000 358,100 0.1279 168,844 167,515 172,833 168,844 175,492 2 170,031 0.79%
1999-05-17 0 0.126 0.125 0.126 0.123 0.128 3,250,000 408,950 0.1258 167,515 166,185 167,515 163,526 170,174 2 167,290 -3.08%
1999-05-14 0 0.130 0.129 0.134 0.129 0.140 6,358,000 846,642 0.1332 172,833 171,503 178,151 171,503 186,128 5 177,036 3.17%
1999-05-13 0 0.126 0.123 0.127 0.122 0.127 7,126,000 891,948 0.1252 167,515 163,526 168,844 162,197 168,844 5 166,409 5.88%
1999-05-12 0 0.119 0.118 0.119 0.119 0.125 5,660,000 692,650 0.1224 158,208 156,879 158,208 158,208 166,185 4 162,697 -4.80%
1999-05-11 0 0.125 0.122 0.126 0.115 0.132 3,150,000 386,940 0.1228 166,185 162,197 167,515 152,891 175,492 2 163,311 4.17%
1999-05-10 0 0.120 0.119 0.124 0.118 0.139 8,844,000 1,122,476 0.1269 159,538 158,208 164,856 156,879 184,798 7 168,737 -13.04%
1999-05-07 0 0.138 0.137 0.141 0.138 0.150 11,742,000 1,690,758 0.1440 183,469 182,139 187,457 183,469 199,422 9 191,435 -8.00%
1999-05-06 0 0.150 0.146 0.150 0.134 0.153 18,900,000 2,706,910 0.1432 199,422 194,104 199,422 178,151 203,411 14 190,412 3.45%
1999-05-05 0 0.145 0.145 0.146 0.137 0.152 14,356,000 2,053,564 0.1430 192,775 192,775 194,104 182,139 202,081 11 190,177 0.00%
1999-05-04 0 0.145 0.145 0.149 0.130 0.155 25,612,000 3,676,232 0.1435 192,775 192,775 198,093 172,833 206,070 19 190,828 16.00%
1999-05-03 0 0.125 0.121 0.127 0.110 0.125 11,644,000 1,406,436 0.1208 166,185 160,867 168,844 146,243 166,185 9 160,583 15.74%
1999-04-30 0 0.108 0.106 0.109 0.096 0.108 7,888,000 806,568 0.1023 143,584 140,925 144,914 127,630 143,584 6 135,943 9.09%
1999-04-29 0 0.099 0.098 0.099 0.090 0.100 4,274,000 411,110 0.0962 131,619 130,289 131,619 119,653 132,948 3 127,881 -1.00%
1999-04-28 0 0.100 0.100 0.102 0.092 0.102 10,224,000 991,812 0.0970 132,948 132,948 135,607 122,312 135,607 8 128,971 8.70%
1999-04-27 0 0.092 0.091 0.096 0.091 0.100 3,420,000 323,760 0.0947 122,312 120,983 127,630 120,983 132,948 3 125,858 -5.15%
1999-04-26 0 0.097 0.096 0.097 0.096 0.105 4,390,000 432,270 0.0985 128,960 127,630 128,960 127,630 139,596 3 130,910 -3.00%
1999-04-23 0 0.100 0.100 0.105 0.100 0.115 17,844,000 1,896,380 0.1063 132,948 132,948 139,596 132,948 152,891 13 141,291 6.38%
1999-04-22 0 0.094 0.094 0.095 0.087 0.097 12,534,000 1,157,498 0.0923 124,971 124,971 126,301 115,665 128,960 9 122,776 6.82%
1999-04-21 0 0.088 0.086 0.088 0.080 0.090 4,336,818 373,861 0.0862 116,994 114,336 116,994 106,359 119,653 3 114,610 2.33%
1999-04-20 0 0.086 0.085 0.090 0.078 0.098 13,174,000 1,181,808 0.0897 114,336 113,006 119,653 103,700 130,289 10 119,265 -12.24%
1999-04-19 0 0.098 0.093 0.102 0.064 0.100 34,950,000 2,773,126 0.0793 130,289 123,642 135,607 85,087 132,948 26 105,489 63.33%
1999-04-16 0 0.060 0.059 0.060 0.050 0.060 11,730,000 671,712 0.0573 79,769 78,439 79,769 66,474 79,769 9 76,132 30.43%
1999-04-15 0 0.046 0.046 0.048 0.044 0.047 3,650,000 166,200 0.0455 61,156 61,156 63,815 58,497 62,486 3 60,537 0.00%
1999-04-14 0 0.046 0.045 0.047 0.044 0.048 1,330,000 61,940 0.0466 61,156 59,827 62,486 58,497 63,815 1 61,916 -6.12%
1999-04-13 0 0.049 0.047 0.053 0.046 0.050 5,620,000 264,720 0.0471 65,145 62,486 70,463 61,156 66,474 4 62,623 4.26%
1999-04-12 0 0.047 0.045 0.048 0.045 0.050 3,650,000 171,400 0.0470 62,486 59,827 63,815 59,827 66,474 3 62,431 14.63%
1999-04-09 0 0.041 0.037 0.042 0.040 0.042 1,550,000 63,800 0.0412 54,509 49,191 55,838 53,179 55,838 1 54,723 2.50%
1999-04-08 0 0.040 0.039 0.042 0.040 0.040 1,546,000 61,840 0.0400 53,179 51,850 55,838 53,179 53,179 1 53,179 -6.98%
1999-04-07 0 0.043 - 0.043 - - 0 0 - 57,168 - 57,168 - - 0 - 0.00%
1999-04-01 0 0.043 0.040 0.044 0.042 0.044 1,490,000 63,780 0.0428 57,168 53,179 58,497 55,838 58,497 1 56,909 4.88%
1999-03-31 0 0.041 0.040 0.043 0.041 0.044 2,200,000 93,800 0.0426 54,509 53,179 57,168 54,509 58,497 2 56,684 2.50%
1999-03-30 0 0.040 0.040 0.042 0.040 0.040 2,030,000 81,200 0.0400 53,179 53,179 55,838 53,179 53,179 2 53,179 0.00%
1999-03-29 0 0.040 0.039 0.041 0.040 0.043 540,000 21,900 0.0406 53,179 51,850 54,509 53,179 57,168 0 53,918 -6.98%
1999-03-26 0 0.043 0.040 0.043 0.039 0.043 1,600,000 64,572 0.0404 57,168 53,179 57,168 51,850 57,168 1 53,655 0.00%
1999-03-25 0 0.043 0.041 0.044 0.043 0.045 1,528,000 67,160 0.0440 57,168 54,509 58,497 57,168 59,827 1 58,435 4.88%
1999-03-24 0 0.041 0.039 0.044 0.041 0.045 1,218,000 53,938 0.0443 54,509 51,850 58,497 54,509 59,827 1 58,875 -6.82%
1999-03-23 0 0.044 0.040 0.044 0.039 0.044 402,000 15,988 0.0398 58,497 53,179 58,497 51,850 58,497 0 52,875 33.33%
1999-03-22 0 0.033 0.031 0.045 0.031 0.045 4,800,000 182,300 0.0380 43,873 41,214 59,827 41,214 59,827 4 50,493 -26.67%
1999-03-19 0 0.045 0.043 0.045 0.043 0.045 4,140,000 184,864 0.0447 59,827 57,168 59,827 57,168 59,827 3 59,366 0.00%
1999-03-18 0 0.045 0.043 0.045 0.041 0.045 20,800,000 789,600 0.0380 59,827 57,168 59,827 54,509 59,827 16 50,469 15.38%
1999-03-17 0 0.039 0.036 0.039 0.036 0.039 1,120,000 41,920 0.0374 51,850 47,861 51,850 47,861 51,850 1 49,761 18.18%
1999-03-16 0 0.033 0.033 0.037 0.032 0.036 2,140,000 70,660 0.0330 43,873 43,873 49,191 42,543 47,861 2 43,898 0.00%
1999-03-15 0 0.033 0.031 0.037 0.030 0.033 200,000 6,570 0.0329 43,873 41,214 49,191 39,884 43,873 0 43,674 10.00%
1999-03-12 0 0.030 0.029 0.036 0.030 0.032 2,100,000 63,200 0.0301 39,884 38,555 47,861 39,884 42,543 2 40,011 -6.25%
1999-03-11 0 0.032 0.029 - 0.032 0.036 2,800,000 99,600 0.0356 42,543 38,555 - 42,543 47,861 2 47,292 -11.11%
1999-03-10 0 0.036 0.036 0.039 0.036 0.037 400,000 14,600 0.0365 47,861 47,861 51,850 47,861 49,191 0 48,526 0.00%
1999-03-09 0 0.036 0.036 0.040 0.035 0.035 4,000 140 0.0350 47,861 47,861 53,179 46,532 46,532 0 46,532 -5.26%
1999-03-08 0 0.038 0.037 0.040 0.037 0.038 206,000 7,822 0.0380 50,520 49,191 53,179 49,191 50,520 0 50,482 -5.00%
1999-03-05 0 0.040 0.037 - 0.039 0.040 200,000 7,840 0.0392 53,179 49,191 - 51,850 53,179 0 52,116 2.56%
1999-03-04 0 0.039 0.038 0.040 0.039 0.039 90,000 3,510 0.0390 51,850 50,520 53,179 51,850 51,850 0 51,850 2.63%
1999-03-03 0 0.038 0.038 0.040 0.038 0.038 190,000 7,220 0.0380 50,520 50,520 53,179 50,520 50,520 0 50,520 -5.00%
1999-03-02 0 0.040 0.037 0.040 0.037 0.040 160,000 6,100 0.0381 53,179 49,191 53,179 49,191 53,179 0 50,687 0.00%
1999-03-01 0 0.040 0.040 - 0.037 0.037 140,000 5,180 0.0370 53,179 53,179 - 49,191 49,191 0 49,191 0.00%
1999-02-26 0 0.040 0.036 0.040 0.036 0.040 758,000 28,816 0.0380 53,179 47,861 53,179 47,861 53,179 1 50,541 8.11%
1999-02-25 0 0.037 0.037 - 0.035 0.038 614,000 23,220 0.0378 49,191 49,191 - 46,532 50,520 0 50,278 -2.63%
1999-02-24 0 0.038 - 0.038 0.038 0.040 3,260,000 127,040 0.0390 50,520 - 50,520 50,520 53,179 2 51,809 -5.00%
1999-02-23 0 0.040 0.038 0.040 0.040 0.040 550,000 22,000 0.0400 53,179 50,520 53,179 53,179 53,179 0 53,179 0.00%
1999-02-22 0 0.040 0.039 0.040 0.040 0.040 160,000 6,400 0.0400 53,179 51,850 53,179 53,179 53,179 0 53,179 5.26%
1999-02-19 0 0.038 0.038 0.046 0.038 0.038 300,000 11,400 0.0380 50,520 50,520 61,156 50,520 50,520 0 50,520 -9.52%
1999-02-15 0 0.042 0.037 0.042 - - 0 0 - 55,838 49,191 55,838 - - 0 - 0.00%
1999-02-12 0 0.042 0.036 0.042 0.042 0.042 44,000 1,848 0.0420 55,838 47,861 55,838 55,838 55,838 0 55,838 10.53%
1999-02-11 0 0.038 0.036 0.045 0.038 0.042 250,000 9,700 0.0388 50,520 47,861 59,827 50,520 55,838 0 51,584 -9.52%
1999-02-10 0 0.042 0.039 0.045 - - 0 0 - 55,838 51,850 59,827 - - 0 - 0.00%
1999-02-09 0 0.042 0.042 0.049 0.042 0.042 100,000 4,200 0.0420 55,838 55,838 65,145 55,838 55,838 0 55,838 -8.70%
1999-02-08 0 0.046 - 0.046 0.049 0.049 600,000 29,400 0.0490 61,156 - 61,156 65,145 65,145 0 65,145 2.22%
1999-02-05 0 0.045 0.038 0.045 0.038 0.045 2,112,000 88,698 0.0420 59,827 50,520 59,827 50,520 59,827 2 55,834 7.14%
1999-02-04 0 0.042 0.042 0.045 0.042 0.043 1,360,000 57,226 0.0421 55,838 55,838 59,827 55,838 57,168 1 55,942 0.00%
1999-02-03 0 0.042 0.042 0.044 0.042 0.042 340,000 14,280 0.0420 55,838 55,838 58,497 55,838 55,838 0 55,838 0.00%
1999-02-02 0 0.042 0.042 0.046 0.041 0.042 1,740,000 72,930 0.0419 55,838 55,838 61,156 54,509 55,838 1 55,724 0.00%
1999-02-01 0 0.042 0.042 0.047 0.042 0.042 200,000 8,400 0.0420 55,838 55,838 62,486 55,838 55,838 0 55,838 -8.70%
1999-01-29 0 0.046 0.045 0.046 0.043 0.046 4,478,000 197,644 0.0441 61,156 59,827 61,156 57,168 61,156 3 58,679 4.55%
1999-01-28 0 0.044 0.043 0.044 0.044 0.044 2,000,000 88,000 0.0440 58,497 57,168 58,497 58,497 58,497 2 58,497 0.00%
1999-01-27 0 0.044 0.044 0.046 0.043 0.046 730,000 32,720 0.0448 58,497 58,497 61,156 57,168 61,156 1 59,590 -8.33%
1999-01-26 0 0.048 0.042 - 0.040 0.048 7,584,000 316,106 0.0417 63,815 55,838 - 53,179 63,815 6 55,414 20.00%
1999-01-25 0 0.040 0.039 0.040 0.038 0.041 3,822,000 148,536 0.0389 53,179 51,850 53,179 50,520 54,509 3 51,668 0.00%
1999-01-22 0 0.040 0.040 0.043 0.040 0.042 4,000,000 164,700 0.0412 53,179 53,179 57,168 53,179 55,838 3 54,741 -6.98%
1999-01-21 0 0.043 0.043 0.045 0.042 0.053 4,174,000 187,582 0.0449 57,168 57,168 59,827 55,838 70,463 3 59,748 -4.44%
1999-01-20 0 0.045 0.045 0.046 0.045 0.047 6,660,000 302,744 0.0455 59,827 59,827 61,156 59,827 62,486 5 60,434 0.00%
1999-01-19 0 0.045 0.045 0.046 0.043 0.050 14,648,000 669,102 0.0457 59,827 59,827 61,156 57,168 66,474 11 60,729 -11.76%
1999-01-18 0 0.051 0.049 0.051 0.045 0.059 30,374,000 1,493,700 0.0492 67,804 65,145 67,804 59,827 78,439 23 65,380 -15.00%
1999-01-15 0 0.060 0.060 0.061 0.060 0.062 15,280,000 923,880 0.0605 79,769 79,769 81,098 79,769 82,428 11 80,385 -4.76%
1999-01-14 0 0.063 0.062 0.069 0.058 0.067 16,780,000 1,035,840 0.0617 83,757 82,428 91,734 77,110 89,075 13 82,070 5.00%
1999-01-13 0 0.060 0.060 0.062 0.057 0.068 27,896,000 1,676,402 0.0601 79,769 79,769 82,428 75,781 90,405 21 79,895 -13.04%
1999-01-12 0 0.069 0.069 0.070 0.069 0.074 9,710,000 680,990 0.0701 91,734 91,734 93,064 91,734 98,382 7 93,240 -8.00%
1999-01-11 0 0.075 0.075 0.076 0.074 0.080 10,612,000 818,912 0.0772 99,711 99,711 101,041 98,382 106,359 8 102,594 -6.25%
1999-01-08 0 0.080 0.080 0.081 0.080 0.087 12,860,000 1,052,800 0.0819 106,359 106,359 107,688 106,359 115,665 10 108,840 -3.61%
1999-01-07 0 0.083 0.084 0.085 0.080 0.089 4,572,000 378,766 0.0828 110,347 111,677 113,006 106,359 118,324 3 110,141 -1.19%
1999-01-06 0 0.084 0.083 0.085 0.078 0.085 3,544,000 289,362 0.0816 111,677 110,347 113,006 103,700 113,006 3 108,550 5.00%
1999-01-05 0 0.080 0.079 0.081 0.078 0.089 10,892,000 889,732 0.0817 106,359 105,029 107,688 103,700 118,324 8 108,601 -9.09%
1999-01-04 0 0.088 0.088 0.089 0.087 0.093 7,394,000 661,848 0.0895 116,994 116,994 118,324 115,665 123,642 6 119,004 -5.38%
1998-12-31 0 0.093 0.092 0.096 0.089 0.099 32,576,000 3,061,198 0.0940 123,642 122,312 127,630 118,324 131,619 25 124,933 10.71%
1998-12-30 0 0.084 0.085 0.086 0.082 0.090 7,300,000 625,280 0.0857 111,677 113,006 114,336 109,018 119,653 5 113,877 -6.67%
1998-12-29 0 0.090 0.089 0.091 0.082 0.098 27,550,000 2,423,618 0.0880 119,653 118,324 120,983 109,018 130,289 21 116,957 -9.09%
1998-12-28 0 0.099 0.099 0.101 0.098 0.102 21,780,000 2,175,920 0.0999 131,619 131,619 134,278 130,289 135,607 16 132,821 -1.98%
1998-12-24 0 0.101 0.100 0.102 0.100 0.102 6,280,000 630,360 0.1004 134,278 132,948 135,607 132,948 135,607 5 133,448 1.00%
1998-12-23 0 0.100 0.099 0.102 0.097 0.101 11,284,000 1,125,840 0.0998 132,948 131,619 135,607 128,960 134,278 8 132,647 -4.76%
1998-12-22 0 0.105 0.102 0.106 0.101 0.111 6,540,000 688,324 0.1052 139,596 135,607 140,925 134,278 147,573 5 139,926 -5.41%
1998-12-21 0 0.111 0.111 0.115 0.110 0.121 2,519,096 291,666 0.1158 147,573 147,573 152,891 146,243 160,867 2 153,930 -5.13%
1998-12-18 0 0.117 0.117 0.121 0.114 0.121 3,712,000 436,712 0.1176 155,549 155,549 160,867 151,561 160,867 3 156,412 5.41%
1998-12-17 0 0.111 0.110 0.113 0.107 0.113 6,106,000 674,900 0.1105 147,573 146,243 150,232 142,255 150,232 5 146,949 -0.89%
1998-12-16 0 0.112 0.110 0.117 0.112 0.115 1,840,000 209,480 0.1138 148,902 146,243 155,549 148,902 152,891 1 151,359 -5.08%
1998-12-15 0 0.118 0.118 0.119 0.118 0.121 4,930,000 590,370 0.1198 156,879 156,879 158,208 156,879 160,867 4 159,206 -1.67%
1998-12-14 0 0.120 0.113 0.120 0.110 0.126 4,124,000 489,324 0.1187 159,538 150,232 159,538 146,243 167,515 3 157,747 -7.69%
1998-12-11 0 0.130 0.129 0.132 0.130 0.140 3,940,000 525,640 0.1334 172,833 171,503 175,492 172,833 186,128 3 177,368 -7.14%
1998-12-10 0 0.140 0.138 0.142 0.140 0.150 3,780,000 540,956 0.1431 186,128 183,469 188,787 186,128 199,422 3 190,262 -7.89%
1998-12-09 0 0.152 0.151 0.155 0.152 0.157 2,880,000 442,720 0.1537 202,081 200,752 206,070 202,081 208,729 2 204,371 -3.80%
1998-12-08 0 0.158 0.158 0.161 0.158 0.168 6,110,000 992,398 0.1624 210,058 210,058 214,047 210,058 223,353 5 215,937 -5.95%
1998-12-07 0 0.168 0.168 0.170 0.164 0.188 8,214,000 1,421,234 0.1730 223,353 223,353 226,012 218,035 249,943 6 230,035 6.33%
1998-12-04 0 0.158 0.156 0.158 0.156 0.160 3,112,000 490,432 0.1576 210,058 207,399 210,058 207,399 212,717 2 209,518 0.00%
1998-12-03 0 0.158 0.157 0.159 0.155 0.159 5,090,000 797,630 0.1567 210,058 208,729 211,388 206,070 211,388 4 208,337 -1.25%
1998-12-02 0 0.160 0.160 0.161 0.156 0.165 7,242,000 1,156,810 0.1597 212,717 212,717 214,047 207,399 219,365 5 212,367 2.56%
1998-12-01 0 0.156 0.156 0.159 0.155 0.180 18,174,000 2,925,860 0.1610 207,399 207,399 211,388 206,070 239,307 14 214,035 -14.75%
1998-11-30 0 0.183 0.183 0.186 0.182 0.204 24,700,760 4,889,197 0.1979 243,295 243,295 247,284 241,966 271,214 19 263,154 -9.85%
1998-11-27 0 0.203 0.203 0.206 0.201 0.212 46,425,319 9,600,903 0.2068 269,885 269,885 273,873 267,226 281,850 35 274,941 -1.46%
1998-11-26 0 0.206 0.205 0.208 0.201 0.225 33,018,000 6,989,292 0.2117 273,873 272,544 276,532 267,226 299,134 25 281,427 -6.79%
1998-11-25 0 0.221 0.220 0.225 0.217 0.250 66,466,000 15,663,114 0.2357 293,816 292,486 299,134 288,498 332,371 50 313,301 -9.43%
1998-11-24 0 0.244 0.245 0.246 0.234 0.255 151,584,000 37,409,368 0.2468 324,394 325,723 327,053 311,099 339,018 114 328,103 9.91%
1998-11-23 0 0.222 0.222 0.223 0.210 0.236 71,116,000 15,941,792 0.2242 295,145 295,145 296,475 279,191 313,758 53 298,025 6.22%
1998-11-20 0 0.209 0.209 0.212 0.204 0.220 27,900,000 5,872,866 0.2105 277,862 277,862 281,850 271,214 292,486 21 279,852 2.96%
1998-11-19 0 0.203 0.202 0.203 0.202 0.210 8,774,000 1,792,300 0.2043 269,885 268,556 269,885 268,556 279,191 7 271,579 0.00%
1998-11-18 0 0.203 0.203 0.204 0.201 0.208 5,296,000 1,080,270 0.2040 269,885 269,885 271,214 267,226 276,532 4 271,186 -0.98%
1998-11-17 0 0.205 0.200 0.205 0.200 0.223 10,020,000 2,031,300 0.2027 272,544 265,897 272,544 265,897 296,475 8 269,519 -8.89%
1998-11-16 0 0.225 0.224 0.225 0.220 0.228 402,000 89,750 0.2233 299,134 297,804 299,134 292,486 303,122 0 296,819 4.65%
1998-11-13 0 0.215 0.220 0.224 0.214 0.219 550,000 119,880 0.2180 285,839 292,486 297,804 284,509 291,157 0 289,779 -2.27%
1998-11-12 0 0.220 0.210 0.220 0.214 0.222 1,712,000 369,534 0.2158 292,486 279,191 292,486 284,509 295,145 1 286,968 0.00%
1998-11-11 0 0.220 0.220 0.226 0.220 0.229 1,824,000 406,234 0.2227 292,486 292,486 300,463 292,486 304,452 1 296,097 -0.90%
1998-11-10 0 0.222 0.219 0.222 0.219 0.225 2,730,000 606,660 0.2222 295,145 291,157 295,145 291,157 299,134 2 295,437 -1.33%
1998-11-09 0 0.225 0.224 0.225 0.225 0.237 2,830,000 644,010 0.2276 299,134 297,804 299,134 299,134 315,087 2 302,544 -4.26%
1998-11-06 0 0.235 0.229 0.235 0.228 0.244 2,834,000 665,326 0.2348 312,428 304,452 312,428 303,122 324,394 2 312,117 -2.08%
1998-11-05 0 0.240 0.236 0.240 0.236 0.250 4,032,000 980,482 0.2432 319,076 313,758 319,076 313,758 332,371 3 323,297 -4.00%
1998-11-04 0 0.250 0.243 0.250 0.236 0.255 6,728,000 1,659,460 0.2466 332,371 323,064 332,371 313,758 339,018 5 327,917 4.17%
1998-11-03 0 0.240 0.239 0.245 0.240 0.255 6,306,000 1,547,500 0.2454 319,076 317,746 325,723 319,076 339,018 5 326,257 -2.04%
1998-11-02 0 0.245 0.237 0.245 0.237 0.246 7,470,000 1,743,842 0.2334 325,723 315,087 325,723 315,087 327,053 6 310,362 5.15%
1998-10-30 0 0.233 0.233 0.239 0.233 0.243 2,900,000 688,490 0.2374 309,769 309,769 317,746 309,769 323,064 2 315,633 -6.43%
1998-10-29 0 0.249 0.248 0.250 0.238 0.260 7,036,000 1,724,862 0.2451 331,041 329,712 332,371 316,417 345,665 5 325,920 -2.35%
1998-10-27 0 0.255 0.250 0.260 0.234 0.280 22,102,000 5,622,864 0.2544 339,018 332,371 345,665 311,099 372,255 17 338,227 10.87%
1998-10-26 0 0.230 0.230 0.232 0.209 0.230 24,824,000 5,252,426 0.2116 305,781 305,781 308,440 277,862 305,781 19 281,301 9.52%
1998-10-23 0 0.210 0.210 0.213 0.208 0.216 1,550,000 325,350 0.2099 279,191 279,191 283,180 276,532 287,168 1 279,063 -0.94%
1998-10-22 0 0.212 0.212 0.214 0.200 0.224 4,144,000 864,804 0.2087 281,850 281,850 284,509 265,897 297,804 3 277,447 -0.93%
1998-10-21 0 0.214 0.213 0.224 0.214 0.241 8,460,000 1,967,634 0.2326 284,509 283,180 297,804 284,509 320,405 6 309,212 -7.76%
1998-10-20 0 0.232 0.229 0.232 0.200 0.232 44,914,000 9,170,328 0.2042 308,440 304,452 308,440 265,897 308,440 34 271,447 11.54%
1998-10-19 0 0.208 0.206 0.218 0.200 0.240 6,478,000 1,419,652 0.2191 276,532 273,873 289,827 265,897 319,076 5 291,356 -10.34%
1998-10-16 0 0.232 0.226 0.233 0.225 0.255 7,982,000 1,882,708 0.2359 308,440 300,463 309,769 299,134 339,018 6 313,584 3.11%
1998-10-15 0 0.225 0.218 0.225 0.220 0.260 2,344,000 551,312 0.2352 299,134 289,827 299,134 292,486 345,665 2 312,696 -11.76%
1998-10-14 0 0.255 0.240 0.260 0.230 0.300 6,448,000 1,550,912 0.2405 339,018 319,076 345,665 305,781 398,845 5 319,775 -15.00%
1998-10-13 0 0.300 0.285 0.300 0.290 0.350 1,106,000 338,470 0.3060 398,845 378,903 398,845 385,550 465,319 1 406,863 -13.04%
1998-10-12 0 0.345 0.330 0.350 0.330 0.365 334,000 113,460 0.3397 458,672 438,729 465,319 438,729 485,261 0 451,626 -1.43%
1998-10-09 0 0.350 0.340 0.350 0.325 0.360 904,000 308,630 0.3414 465,319 452,024 465,319 432,082 478,614 1 453,892 1.45%
1998-10-08 0 0.345 0.340 0.345 0.320 0.400 1,066,000 371,280 0.3483 458,672 452,024 458,672 425,434 531,793 1 463,049 -8.00%
1998-10-07 0 0.375 0.340 0.375 0.340 0.430 1,896,000 679,390 0.3583 498,556 452,024 498,556 452,024 571,678 1 476,391 -10.71%
1998-10-05 0 0.420 0.395 0.420 0.380 0.445 13,506,000 6,011,720 0.4451 558,383 525,146 558,383 505,203 591,620 10 591,772 -8.30%
1998-09-30 0 0.460 0.455 0.460 0.440 0.495 632,000 292,100 0.4622 608,903 602,285 608,903 582,429 655,233 0 611,793 -1.08%
1998-09-29 0 0.465 0.460 0.465 0.420 0.465 930,000 419,300 0.4509 615,522 608,903 615,522 555,955 615,522 1 596,805 -5.10%
1998-09-28 0 0.490 0.510 0.520 0.490 0.540 13,460,000 7,086,160 0.5265 648,614 675,088 688,325 648,614 714,799 10 696,877 -12.50%
1998-09-25 0 0.560 0.560 0.570 0.540 0.610 13,680,000 7,886,520 0.5765 741,273 741,273 754,510 714,799 807,458 10 763,114 -5.08%
1998-09-24 0 0.590 0.560 0.600 0.570 0.590 220,000 126,900 0.5768 780,984 741,273 794,221 754,510 780,984 0 763,536 1.72%
1998-09-23 0 0.580 0.550 0.580 0.550 0.600 1,154,000 677,400 0.5870 767,747 728,036 767,747 728,036 794,221 1 777,016 -7.94%
1998-09-22 0 0.630 0.600 0.630 0.600 0.630 146,000 89,100 0.6103 833,932 794,221 833,932 794,221 833,932 0 807,821 6.78%
1998-09-21 0 0.590 0.560 0.600 0.560 0.650 1,258,000 735,600 0.5847 780,984 741,273 794,221 741,273 860,407 1 774,019 -1.67%
1998-09-18 0 0.600 0.500 0.600 0.560 0.610 414,000 240,600 0.5812 794,221 661,851 794,221 741,273 807,458 0 769,282 0.00%
1998-09-17 0 0.600 0.590 0.600 0.580 0.600 176,000 102,820 0.5842 794,221 780,984 794,221 767,747 794,221 0 773,313 0.00%
1998-09-16 0 0.600 0.600 0.610 0.570 0.610 724,000 423,280 0.5846 794,221 794,221 807,458 754,510 807,458 1 773,891 -1.64%
1998-09-15 0 0.610 0.600 0.610 0.590 0.630 394,000 238,480 0.6053 807,458 794,221 807,458 780,984 833,932 0 801,209 -1.61%
1998-09-14 0 0.620 0.620 0.630 0.610 0.630 150,000 92,900 0.6193 820,695 820,695 833,932 807,458 833,932 0 819,813 -1.59%
1998-09-11 0 0.630 0.620 0.630 0.600 0.690 584,000 364,600 0.6243 833,932 820,695 833,932 794,221 913,355 0 826,407 -4.55%
1998-09-10 0 0.660 0.650 0.660 0.630 0.660 352,000 226,280 0.6428 873,644 860,407 873,644 833,932 873,644 0 850,930 1.54%
1998-09-09 0 0.650 0.610 0.640 0.620 0.690 548,000 347,780 0.6346 860,407 807,458 847,169 820,695 913,355 0 840,068 0.00%
1998-09-08 0 0.650 0.630 0.690 0.630 0.740 1,916,000 1,321,620 0.6898 860,407 833,932 913,355 833,932 979,540 1 913,064 -5.80%
1998-09-07 0 0.690 0.680 0.690 0.650 0.700 808,000 539,340 0.6675 913,355 900,118 913,355 860,407 926,592 1 883,571 -1.43%
1998-09-04 0 0.700 0.690 0.700 0.650 0.700 224,000 150,140 0.6703 926,592 913,355 926,592 860,407 926,592 0 887,235 2.94%
1998-09-03 0 0.680 0.670 0.680 0.630 0.720 308,000 206,400 0.6701 900,118 886,881 900,118 833,932 953,066 0 887,052 -1.45%
1998-09-02 0 0.690 0.680 0.690 0.680 0.750 94,000 66,100 0.7032 913,355 900,118 913,355 900,118 992,777 0 930,816 2.99%
1998-09-01 0 0.670 0.640 0.680 0.630 0.690 564,000 366,760 0.6503 886,881 847,169 900,118 833,932 913,355 0 860,782 -4.29%
1998-08-31 0 0.700 0.680 0.690 0.680 0.730 446,000 312,860 0.7015 926,592 900,118 913,355 900,118 966,303 0 928,550 1.45%
1998-08-28 0 0.690 0.670 0.700 0.690 0.710 7,012,000 4,908,360 0.7000 913,355 886,881 926,592 913,355 939,829 5 926,584 -1.43%
1998-08-27 0 0.700 0.700 0.710 0.640 0.710 5,594,000 3,897,360 0.6967 926,592 926,592 939,829 847,169 939,829 4 922,228 0.00%
1998-08-26 0 0.700 0.680 0.700 - - 0 0 - 926,592 900,118 926,592 - - 0 - 0.00%
1998-08-25 0 0.700 0.690 0.720 0.590 0.720 220,000 151,760 0.6898 926,592 913,355 953,066 780,984 953,066 0 913,114 -1.41%
1998-08-24 0 0.710 0.690 0.720 0.710 0.720 44,000 31,280 0.7109 939,829 913,355 953,066 939,829 953,066 0 941,032 -1.39%
1998-08-21 0 0.720 0.710 0.720 0.690 0.750 274,000 195,200 0.7124 953,066 939,829 953,066 913,355 992,777 0 943,017 -4.00%
1998-08-20 0 0.750 0.700 0.750 0.680 0.750 5,726,000 4,016,000 0.7014 992,777 926,592 992,777 900,118 992,777 4 928,395 4.17%
1998-08-19 0 0.720 0.700 0.720 0.700 0.790 184,000 133,440 0.7252 953,066 926,592 953,066 926,592 1,045,725 0 959,972 1.41%
1998-08-18 0 0.710 0.700 0.710 0.620 0.710 1,850,000 1,251,240 0.6763 939,829 926,592 939,829 820,695 939,829 1 895,281 -4.05%
1998-08-14 0 0.740 0.700 0.740 0.680 0.790 436,000 310,280 0.7117 979,540 926,592 979,540 900,118 1,045,725 0 942,015 -1.33%
1998-08-13 0 0.750 0.730 0.780 0.680 0.870 834,000 627,400 0.7523 992,777 966,303 1,032,488 900,118 1,151,621 1 995,792 -3.85%
1998-08-12 0 0.780 0.730 0.780 0.680 0.790 124,000 94,100 0.7589 1,032,488 966,303 1,032,488 900,118 1,045,725 0 1,004,519 -3.70%
1998-08-11 0 0.810 0.750 0.810 0.650 0.830 314,000 242,800 0.7732 1,072,199 992,777 1,072,199 860,407 1,098,673 0 1,023,551 -2.41%
1998-08-10 0 0.830 0.740 0.830 0.780 0.860 1,796,000 1,535,080 0.8547 1,098,673 979,540 1,098,673 1,032,488 1,138,384 1 1,131,397 -5.68%
1998-08-07 0 0.880 0.860 0.880 0.770 0.970 756,000 631,520 0.8353 1,164,858 1,138,384 1,164,858 1,019,251 1,283,991 1 1,105,747 -5.38%
1998-08-06 0 0.930 0.900 0.940 0.870 1.020 13,748,000 13,049,180 0.9492 1,231,043 1,191,332 1,244,280 1,151,621 1,350,176 10 1,256,418 -3.12%
1998-08-05 0 0.960 0.950 0.960 0.810 1.000 1,101,877 951,307 0.8634 1,270,754 1,257,517 1,270,754 1,072,199 1,323,702 1 1,142,820 21.52%
1998-08-04 0 0.790 0.770 0.840 0.790 1.080 650,000 577,540 0.8885 1,045,725 1,019,251 1,111,910 1,045,725 1,429,599 0 1,176,140 -21.00%
1998-08-03 0 1.000 - 1.000 - - 0 0 - 1,323,702 - 1,323,702 - - 0 - -3.85%
1998-07-31 0 1.040 0.990 1.040 1.010 1.050 138,000 141,700 1.0268 1,376,650 1,310,465 1,376,650 1,336,939 1,389,887 0 1,359,193 -1.89%
1998-07-30 0 1.060 - 1.060 - - 0 0 - 1,403,124 - 1,403,124 - - 0 - 0.00%
1998-07-29 0 1.060 1.030 1.050 1.030 1.090 1,114,000 1,195,280 1.0730 1,403,124 1,363,413 1,389,887 1,363,413 1,442,836 1 1,420,283 -4.50%
1998-07-28 0 1.110 1.080 1.110 1.090 1.150 410,000 452,300 1.1032 1,469,310 1,429,599 1,469,310 1,442,836 1,522,258 0 1,460,270 -2.63%
1998-07-27 0 1.140 1.110 1.140 1.120 1.210 736,000 839,240 1.1403 1,509,021 1,469,310 1,509,021 1,482,547 1,601,680 1 1,509,380 -0.87%
1998-07-24 0 1.150 1.130 1.150 1.130 1.170 72,000 82,760 1.1494 1,522,258 1,495,784 1,522,258 1,495,784 1,548,732 0 1,521,522 -0.86%
1998-07-23 0 1.160 1.150 1.170 1.120 1.200 1,741,389 1,997,380 1.1470 1,535,495 1,522,258 1,548,732 1,482,547 1,588,443 1 1,518,292 -1.69%
1998-07-22 0 1.180 1.140 1.180 1.130 1.190 964,000 1,112,280 1.1538 1,561,969 1,509,021 1,561,969 1,495,784 1,575,206 1 1,527,311 0.00%
1998-07-21 0 1.180 1.160 1.180 1.160 1.190 96,000 112,740 1.1744 1,561,969 1,535,495 1,561,969 1,535,495 1,575,206 0 1,554,523 -1.67%
1998-07-20 0 1.200 1.180 1.200 1.130 1.210 804,000 935,480 1.1635 1,588,443 1,561,969 1,588,443 1,495,784 1,601,680 1 1,540,170 2.56%
1998-07-17 0 1.170 1.140 1.170 1.130 1.170 722,000 835,020 1.1565 1,548,732 1,509,021 1,548,732 1,495,784 1,548,732 1 1,530,911 -0.85%
1998-07-16 0 1.180 1.130 1.180 1.120 1.180 726,000 831,800 1.1457 1,561,969 1,495,784 1,561,969 1,482,547 1,561,969 1 1,516,606 0.00%
1998-07-15 0 1.180 1.140 1.180 1.140 1.180 402,000 467,020 1.1617 1,561,969 1,509,021 1,561,969 1,509,021 1,561,969 0 1,537,800 0.00%
1998-07-14 0 1.180 1.140 1.170 1.130 1.210 376,000 436,360 1.1605 1,561,969 1,509,021 1,548,732 1,495,784 1,601,680 0 1,536,199 -0.84%
1998-07-13 0 1.190 1.180 1.190 1.160 1.240 160,000 191,380 1.1961 1,575,206 1,561,969 1,575,206 1,535,495 1,641,391 0 1,583,313 0.00%
1998-07-10 0 1.190 1.150 1.190 1.190 1.190 60,000 71,400 1.1900 1,575,206 1,522,258 1,575,206 1,575,206 1,575,206 0 1,575,206 0.00%
1998-07-09 0 1.190 1.180 1.190 1.190 1.210 224,000 268,660 1.1994 1,575,206 1,561,969 1,575,206 1,575,206 1,601,680 0 1,587,616 -1.65%
1998-07-08 0 1.210 1.200 1.210 1.190 1.250 6,816,000 8,490,320 1.2456 1,601,680 1,588,443 1,601,680 1,575,206 1,654,628 5 1,648,864 0.00%
1998-07-07 0 1.210 1.200 1.210 1.200 1.250 792,000 963,080 1.2160 1,601,680 1,588,443 1,601,680 1,588,443 1,654,628 1 1,609,635 -1.63%
1998-07-06 0 1.230 1.230 1.240 1.210 1.290 646,000 796,040 1.2323 1,628,154 1,628,154 1,641,391 1,601,680 1,707,576 0 1,631,146 -0.81%
1998-07-03 0 1.240 1.210 1.240 1.210 1.240 140,000 172,200 1.2300 1,641,391 1,601,680 1,641,391 1,601,680 1,641,391 0 1,628,154 -0.80%
1998-07-02 0 1.250 1.230 1.250 1.200 1.350 1,632,000 2,055,540 1.2595 1,654,628 1,628,154 1,654,628 1,588,443 1,786,998 1 1,667,232 -1.57%
1998-06-30 0 1.270 1.260 1.270 1.270 1.300 700,000 889,120 1.2702 1,681,102 1,667,865 1,681,102 1,681,102 1,720,813 1 1,681,329 -0.78%
1998-06-29 0 1.280 1.270 1.280 1.230 1.280 470,000 593,920 1.2637 1,694,339 1,681,102 1,694,339 1,628,154 1,694,339 0 1,672,709 -0.78%
1998-06-26 0 1.290 1.250 1.280 1.230 1.300 976,000 1,231,240 1.2615 1,707,576 1,654,628 1,694,339 1,628,154 1,720,813 1 1,669,872 1.57%
1998-06-25 0 1.270 1.250 1.270 1.260 1.310 1,536,000 1,947,520 1.2679 1,681,102 1,654,628 1,681,102 1,667,865 1,734,050 1 1,678,344 0.00%
1998-06-24 0 1.270 - 1.270 1.270 1.310 250,000 319,000 1.2760 1,681,102 - 1,681,102 1,681,102 1,734,050 0 1,689,044 -0.78%
1998-06-23 0 1.280 1.240 1.280 1.250 1.280 362,000 453,860 1.2538 1,694,339 1,641,391 1,694,339 1,654,628 1,694,339 0 1,659,601 1.59%
1998-06-22 0 1.260 1.240 1.260 1.230 1.260 1,956,000 2,453,900 1.2546 1,667,865 1,641,391 1,667,865 1,628,154 1,667,865 1 1,660,651 0.00%
1998-06-19 0 1.260 1.250 1.260 1.260 1.270 520,000 660,300 1.2698 1,667,865 1,654,628 1,667,865 1,667,865 1,681,102 0 1,680,847 -2.33%
1998-06-18 0 1.290 1.240 1.290 1.240 1.340 4,430,000 5,712,600 1.2895 1,707,576 1,641,391 1,707,576 1,641,391 1,773,761 3 1,706,949 1.57%
1998-06-17 0 1.270 1.230 1.270 1.250 1.340 2,650,000 3,465,000 1.3075 1,681,102 1,628,154 1,681,102 1,654,628 1,773,761 2 1,730,803 0.79%
1998-06-16 0 1.260 1.210 1.260 1.200 1.260 3,431,690 4,255,853 1.2402 1,667,865 1,601,680 1,667,865 1,588,443 1,667,865 3 1,641,606 0.00%
1998-06-15 0 1.260 - 1.260 1.240 1.260 274,000 340,840 1.2439 1,667,865 - 1,667,865 1,641,391 1,667,865 0 1,646,608 0.00%
1998-06-12 0 1.260 1.240 1.260 1.240 1.280 2,332,000 2,937,180 1.2595 1,667,865 1,641,391 1,667,865 1,641,391 1,694,339 2 1,667,218 -1.56%
1998-06-11 0 1.280 1.230 1.280 1.240 1.300 624,000 788,780 1.2641 1,694,339 1,628,154 1,694,339 1,641,391 1,720,813 0 1,673,253 -0.78%
1998-06-10 0 1.290 1.290 1.300 1.180 1.290 1,714,000 2,122,620 1.2384 1,707,576 1,707,576 1,720,813 1,561,969 1,707,576 1 1,639,275 0.78%
1998-06-09 0 1.280 1.270 1.280 1.250 1.300 780,000 987,500 1.2660 1,694,339 1,681,102 1,694,339 1,654,628 1,720,813 1 1,675,841 -0.78%
1998-06-08 0 1.290 1.280 1.290 1.270 1.310 342,000 438,360 1.2818 1,707,576 1,694,339 1,707,576 1,681,102 1,734,050 0 1,696,661 -0.77%
1998-06-05 0 1.300 1.290 1.300 1.270 1.330 406,000 521,380 1.2842 1,720,813 1,707,576 1,720,813 1,681,102 1,760,524 0 1,699,882 0.00%
1998-06-04 0 1.300 1.270 1.300 1.280 1.330 174,000 225,420 1.2955 1,720,813 1,681,102 1,720,813 1,694,339 1,760,524 0 1,714,879 0.00%
1998-06-03 0 1.300 1.280 1.300 1.270 1.310 7,144,000 9,028,040 1.2637 1,720,813 1,694,339 1,720,813 1,681,102 1,734,050 5 1,672,794 0.00%
1998-06-02 0 1.300 1.280 1.300 1.280 1.340 5,160,000 6,752,400 1.3086 1,720,813 1,694,339 1,720,813 1,694,339 1,773,761 4 1,732,203 -2.26%
1998-06-01 0 1.330 1.300 1.330 1.290 1.370 1,550,000 2,039,400 1.3157 1,760,524 1,720,813 1,760,524 1,707,576 1,813,472 1 1,741,651 -0.75%
1998-05-29 0 1.340 1.310 1.340 1.320 1.340 790,000 1,049,000 1.3278 1,773,761 1,734,050 1,773,761 1,747,287 1,773,761 1 1,757,676 0.00%
1998-05-28 0 1.340 1.310 1.340 1.310 1.350 850,000 1,132,900 1.3328 1,773,761 1,734,050 1,773,761 1,734,050 1,786,998 1 1,764,262 2.29%
1998-05-27 0 1.310 1.310 1.320 1.300 1.330 940,000 1,236,600 1.3155 1,734,050 1,734,050 1,747,287 1,720,813 1,760,524 1 1,741,373 -2.96%
1998-05-26 0 1.350 1.350 1.360 1.290 1.360 3,420,000 4,517,220 1.3208 1,786,998 1,786,998 1,800,235 1,707,576 1,800,235 3 1,748,379 -0.74%
1998-05-25 0 1.360 1.330 1.360 1.330 1.370 1,370,000 1,839,900 1.3430 1,800,235 1,760,524 1,800,235 1,760,524 1,813,472 1 1,777,723 1.49%
1998-05-22 0 1.340 1.330 1.340 1.330 1.380 5,360,000 7,232,600 1.3494 1,773,761 1,760,524 1,773,761 1,760,524 1,826,709 4 1,786,159 -2.19%
1998-05-21 0 1.370 1.360 1.370 1.360 1.430 1,520,000 2,093,380 1.3772 1,813,472 1,800,235 1,813,472 1,800,235 1,892,894 1 1,823,034 0.00%
1998-05-20 0 1.370 1.350 1.370 1.350 1.400 3,142,000 4,310,060 1.3718 1,813,472 1,786,998 1,813,472 1,786,998 1,853,183 2 1,815,798 -1.44%
1998-05-19 0 1.390 1.370 1.390 1.370 1.440 3,658,000 5,093,840 1.3925 1,839,946 1,813,472 1,839,946 1,813,472 1,906,131 3 1,843,283 -2.80%
1998-05-18 0 1.430 1.440 1.460 1.420 1.510 2,556,000 3,748,940 1.4667 1,892,894 1,906,131 1,932,605 1,879,657 1,998,791 2 1,941,503 -2.72%
1998-05-15 0 1.470 1.450 1.470 1.450 1.560 9,708,000 14,630,560 1.5071 1,945,843 1,919,368 1,945,843 1,919,368 2,064,976 7 1,994,902 -4.55%
1998-05-14 0 1.540 1.520 1.550 1.530 1.600 7,654,000 11,905,140 1.5554 2,038,502 2,012,028 2,051,739 2,025,265 2,117,924 6 2,058,905 -0.65%
1998-05-13 0 1.550 1.550 1.570 1.550 1.610 2,138,000 3,353,820 1.5687 2,051,739 2,051,739 2,078,213 2,051,739 2,131,161 2 2,076,454 -3.73%
1998-05-12 0 1.610 1.590 1.610 1.570 1.710 15,058,000 24,899,680 1.6536 2,131,161 2,104,687 2,131,161 2,078,213 2,263,531 11 2,188,854 -2.42%
1998-05-11 0 1.650 1.660 1.670 1.540 1.660 9,706,000 15,392,740 1.5859 2,184,109 2,197,346 2,210,583 2,038,502 2,197,346 7 2,099,259 10.74%
1998-05-08 0 1.490 1.490 1.500 1.470 1.500 3,104,000 4,587,720 1.4780 1,972,317 1,972,317 1,985,554 1,945,843 1,985,554 2 1,956,435 1.36%
1998-05-07 0 1.470 1.450 1.480 1.460 1.470 1,376,000 2,012,680 1.4627 1,945,843 1,919,368 1,959,080 1,932,605 1,945,843 1 1,936,184 0.00%
1998-05-06 0 1.470 1.460 1.470 1.460 1.480 3,940,000 5,761,100 1.4622 1,945,843 1,932,605 1,945,843 1,932,605 1,959,080 3 1,935,528 1.38%
1998-05-05 0 1.450 1.450 1.460 1.440 1.470 4,584,000 6,688,000 1.4590 1,919,368 1,919,368 1,932,605 1,906,131 1,945,843 3 1,931,266 0.00%
1998-05-04 0 1.450 1.440 1.450 1.420 1.450 3,594,000 5,069,480 1.4105 1,919,368 1,906,131 1,919,368 1,879,657 1,919,368 3 1,867,135 1.40%
1998-05-01 0 1.430 1.420 1.430 1.410 1.450 878,938 1,253,614 1.4263 1,892,894 1,879,657 1,892,894 1,866,420 1,919,368 1 1,887,974 3.62%
1998-04-30 0 1.380 1.380 1.430 1.370 1.410 570,000 790,120 1.3862 1,826,709 1,826,709 1,892,894 1,813,472 1,866,420 0 1,834,884 0.00%
1998-04-29 0 1.380 1.380 1.400 1.370 1.390 842,000 1,164,340 1.3828 1,826,709 1,826,709 1,853,183 1,813,472 1,839,946 1 1,830,451 0.00%
1998-04-28 0 1.380 1.380 1.400 1.380 1.410 1,252,000 1,740,300 1.3900 1,826,709 1,826,709 1,853,183 1,826,709 1,866,420 1 1,839,967 -3.50%
1998-04-27 0 1.430 1.430 1.440 1.430 1.470 896,000 1,297,280 1.4479 1,892,894 1,892,894 1,906,131 1,892,894 1,945,843 1 1,916,532 -2.72%
1998-04-24 0 1.470 1.460 1.470 1.470 1.470 180,000 264,600 1.4700 1,945,843 1,932,605 1,945,843 1,945,843 1,945,843 0 1,945,842 0.68%
1998-04-23 0 1.460 1.460 1.470 1.460 1.460 36,000 52,560 1.4600 1,932,605 1,932,605 1,945,843 1,932,605 1,932,605 0 1,932,605 -0.68%
1998-04-22 0 1.470 1.470 1.490 1.460 1.470 304,000 445,940 1.4669 1,945,843 1,945,843 1,972,317 1,932,605 1,945,843 0 1,941,749 0.68%
1998-04-21 0 1.460 1.460 1.490 1.450 1.460 11,832,000 17,159,060 1.4502 1,932,605 1,932,605 1,972,317 1,919,368 1,932,605 9 1,919,666 -2.01%
1998-04-20 0 1.490 1.490 1.500 1.490 1.500 396,000 592,040 1.4951 1,972,317 1,972,317 1,985,554 1,972,317 1,985,554 0 1,979,002 0.68%
1998-04-17 0 1.480 1.470 1.500 1.480 1.510 120,000 178,700 1.4892 1,959,080 1,945,843 1,985,554 1,959,080 1,998,791 0 1,971,213 -2.63%
1998-04-16 0 1.520 1.490 1.520 1.500 1.530 736,000 1,114,900 1.5148 2,012,028 1,972,317 2,012,028 1,985,554 2,025,265 1 2,005,157 -2.56%
1998-04-15 0 1.560 1.560 1.570 1.540 1.560 396,000 613,700 1.5497 2,064,976 2,064,976 2,078,213 2,038,502 2,064,976 0 2,051,404 0.65%
1998-04-14 0 1.550 1.540 1.590 1.520 1.580 1,358,000 2,082,440 1.5335 2,051,739 2,038,502 2,104,687 2,012,028 2,091,450 1 2,029,846 1.31%
1998-04-09 0 1.530 1.520 1.530 1.510 1.550 1,304,000 1,986,720 1.5236 2,025,265 2,012,028 2,025,265 1,998,791 2,051,739 1 2,016,738 -1.29%
1998-04-08 0 1.550 1.540 1.550 1.520 1.570 4,792,000 7,381,340 1.5403 2,051,739 2,038,502 2,051,739 2,012,028 2,078,213 4 2,038,960 2.65%
1998-04-07 0 1.510 1.530 1.540 1.510 1.560 1,380,000 2,110,500 1.5293 1,998,791 2,025,265 2,038,502 1,998,791 2,064,976 1 2,024,401 -1.31%
1998-04-03 0 1.530 1.490 1.530 1.460 1.530 1,070,000 1,599,900 1.4952 2,025,265 1,972,317 2,025,265 1,932,605 2,025,265 1 1,979,244 3.38%
1998-04-02 0 1.480 1.470 1.500 1.450 1.530 2,298,000 3,389,060 1.4748 1,959,080 1,945,843 1,985,554 1,919,368 2,025,265 2 1,952,179 0.00%
1998-04-01 0 1.480 1.400 1.480 1.400 1.510 1,300,000 1,882,060 1.4477 1,959,080 1,853,183 1,959,080 1,853,183 1,998,791 1 1,916,375 -2.63%
1998-03-31 0 1.520 1.520 1.530 1.520 1.560 1,774,572 2,738,147 1.5430 2,012,028 2,012,028 2,025,265 2,012,028 2,064,976 1 2,042,460 0.00%
1998-03-30 0 1.520 1.520 1.540 1.500 1.580 5,058,000 7,793,140 1.5408 2,012,028 2,012,028 2,038,502 1,985,554 2,091,450 4 2,039,501 0.66%
1998-03-27 0 1.510 1.490 1.510 1.300 1.570 23,234,000 32,606,180 1.4034 1,998,791 1,972,317 1,998,791 1,720,813 2,078,213 18 1,857,660 11.85%
1998-03-26 0 1.350 1.350 1.400 1.340 1.410 4,230,000 5,817,020 1.3752 1,786,998 1,786,998 1,853,183 1,773,761 1,866,420 3 1,820,332 0.00%
1998-03-25 0 1.350 1.340 1.370 1.330 1.360 1,362,000 1,835,000 1.3473 1,786,998 1,773,761 1,813,472 1,760,524 1,800,235 1 1,783,402 3.05%
1998-03-24 0 1.310 1.300 1.320 1.300 1.330 368,000 485,100 1.3182 1,734,050 1,720,813 1,747,287 1,720,813 1,760,524 0 1,744,913 0.00%
1998-03-23 0 1.310 1.310 1.320 1.290 1.310 402,244 523,165 1.3006 1,734,050 1,734,050 1,747,287 1,707,576 1,734,050 0 1,721,629 0.77%
1998-03-20 0 1.300 1.300 1.320 1.300 1.320 120,000 157,300 1.3108 1,720,813 1,720,813 1,747,287 1,720,813 1,747,287 0 1,735,153 -1.52%
1998-03-19 0 1.320 1.310 1.330 1.300 1.330 420,000 551,440 1.3130 1,747,287 1,734,050 1,760,524 1,720,813 1,760,524 0 1,737,958 0.00%
1998-03-18 0 1.320 1.310 1.340 1.300 1.340 476,000 625,700 1.3145 1,747,287 1,734,050 1,773,761 1,720,813 1,773,761 0 1,740,001 0.00%
1998-03-17 0 1.320 1.310 1.340 1.320 1.400 1,186,000 1,608,200 1.3560 1,747,287 1,734,050 1,773,761 1,747,287 1,853,183 1 1,794,923 -5.04%
1998-03-16 0 1.390 1.370 1.390 1.290 1.400 2,476,000 3,376,880 1.3638 1,839,946 1,813,472 1,839,946 1,707,576 1,853,183 2 1,805,325 5.30%
1998-03-13 0 1.320 1.290 1.320 1.300 1.320 820,000 1,075,100 1.3111 1,747,287 1,707,576 1,747,287 1,720,813 1,747,287 1 1,735,503 0.00%
1998-03-12 0 1.320 1.310 1.320 1.310 1.330 780,000 1,030,560 1.3212 1,747,287 1,734,050 1,747,287 1,734,050 1,760,524 1 1,748,916 -1.49%
1998-03-11 0 1.340 1.320 1.340 1.320 1.350 2,144,000 2,869,520 1.3384 1,773,761 1,747,287 1,773,761 1,747,287 1,786,998 2 1,771,637 -0.74%
1998-03-10 0 1.350 1.340 1.360 1.340 1.390 892,000 1,209,000 1.3554 1,786,998 1,773,761 1,800,235 1,773,761 1,839,946 1 1,794,121 -1.46%
1998-03-09 0 1.370 1.340 1.390 1.320 1.380 1,010,001 1,353,301 1.3399 1,813,472 1,773,761 1,839,946 1,747,287 1,826,709 1 1,773,630 -0.72%
1998-03-06 0 1.380 1.370 1.380 1.360 1.380 618,000 846,340 1.3695 1,826,709 1,813,472 1,826,709 1,800,235 1,826,709 0 1,812,787 0.73%
1998-03-05 0 1.370 1.340 1.370 1.350 1.380 230,000 313,100 1.3613 1,813,472 1,773,761 1,813,472 1,786,998 1,826,709 0 1,801,962 0.00%
1998-03-04 0 1.370 1.360 1.370 1.370 1.380 70,000 96,400 1.3771 1,813,472 1,800,235 1,813,472 1,813,472 1,826,709 0 1,822,927 0.00%
1998-03-03 0 1.370 1.350 1.370 1.360 1.370 160,000 218,400 1.3650 1,813,472 1,786,998 1,813,472 1,800,235 1,813,472 0 1,806,854 0.00%
1998-03-02 0 1.370 1.360 1.420 1.370 1.420 482,187 675,383 1.4007 1,813,472 1,800,235 1,879,657 1,813,472 1,879,657 0 1,854,065 0.00%
1998-02-27 0 1.370 1.350 1.370 1.350 1.370 516,000 699,020 1.3547 1,813,472 1,786,998 1,813,472 1,786,998 1,813,472 0 1,793,206 0.00%
1998-02-26 0 1.370 1.340 1.370 1.340 1.370 640,000 865,700 1.3527 1,813,472 1,773,761 1,813,472 1,773,761 1,813,472 0 1,790,514 0.00%
1998-02-25 0 1.370 1.350 1.370 1.360 1.380 500,000 683,200 1.3664 1,813,472 1,786,998 1,813,472 1,800,235 1,826,709 0 1,808,707 -0.72%
1998-02-24 0 1.380 1.360 1.400 1.370 1.400 380,000 523,500 1.3776 1,826,709 1,800,235 1,853,183 1,813,472 1,853,183 0 1,823,574 0.00%
1998-02-23 0 1.380 1.370 1.380 1.350 1.380 450,000 613,100 1.3624 1,826,709 1,813,472 1,826,709 1,786,998 1,826,709 0 1,803,471 0.00%
1998-02-20 0 1.380 1.370 1.380 1.360 1.380 216,000 296,360 1.3720 1,826,709 1,813,472 1,826,709 1,800,235 1,826,709 0 1,816,169 -0.72%
1998-02-19 0 1.390 1.380 1.390 1.380 1.400 620,000 859,200 1.3858 1,839,946 1,826,709 1,839,946 1,826,709 1,853,183 0 1,834,395 -0.71%
1998-02-18 0 1.400 1.370 1.400 1.370 1.400 352,000 486,240 1.3814 1,853,183 1,813,472 1,853,183 1,813,472 1,853,183 0 1,828,514 0.00%
1998-02-17 0 1.400 1.380 1.400 1.390 1.420 710,000 993,800 1.3997 1,853,183 1,826,709 1,853,183 1,839,946 1,879,657 1 1,852,810 0.00%
1998-02-16 0 1.400 1.370 1.400 1.360 1.400 196,000 268,920 1.3720 1,853,183 1,813,472 1,853,183 1,800,235 1,853,183 0 1,816,174 0.00%
1998-02-13 0 1.400 1.380 1.420 1.380 1.410 524,000 733,420 1.3997 1,853,183 1,826,709 1,879,657 1,826,709 1,866,420 0 1,852,729 -0.71%
1998-02-12 0 1.410 1.400 1.440 1.410 1.450 774,000 1,106,780 1.4299 1,866,420 1,853,183 1,906,131 1,866,420 1,919,368 1 1,892,826 -0.70%
1998-02-11 0 1.420 1.400 1.430 1.380 1.430 826,000 1,160,480 1.4049 1,879,657 1,853,183 1,892,894 1,826,709 1,892,894 1 1,859,722 0.00%
1998-02-10 0 1.420 1.410 1.420 1.400 1.510 982,000 1,402,060 1.4278 1,879,657 1,866,420 1,879,657 1,853,183 1,998,791 1 1,889,929 -0.70%
1998-02-09 0 1.430 1.420 1.450 1.360 1.450 2,320,000 3,296,720 1.4210 1,892,894 1,879,657 1,919,368 1,800,235 1,919,368 2 1,880,981 5.93%
1998-02-06 0 1.350 1.320 1.350 1.280 1.360 1,904,000 2,515,020 1.3209 1,786,998 1,747,287 1,786,998 1,694,339 1,800,235 1 1,748,497 5.47%
1998-02-05 0 1.280 1.270 1.280 1.270 1.300 760,000 976,960 1.2855 1,694,339 1,681,102 1,694,339 1,681,102 1,720,813 1 1,701,585 0.00%
1998-02-04 0 1.280 1.270 1.280 1.250 1.280 420,000 531,900 1.2664 1,694,339 1,681,102 1,694,339 1,654,628 1,694,339 0 1,676,374 0.00%
1998-02-03 0 1.280 1.280 1.290 1.270 1.290 7,604,000 9,667,420 1.2714 1,694,339 1,694,339 1,707,576 1,681,102 1,707,576 6 1,682,902 -0.78%
1998-02-02 0 1.290 1.260 1.290 1.250 1.300 1,570,000 1,988,560 1.2666 1,707,576 1,667,865 1,707,576 1,654,628 1,720,813 1 1,676,600 2.38%
1998-01-27 0 1.260 1.250 1.260 1.250 1.290 6,840,000 8,640,500 1.2632 1,667,865 1,654,628 1,667,865 1,654,628 1,707,576 5 1,672,142 0.80%
1998-01-26 0 1.250 1.240 1.250 1.240 1.290 1,022,000 1,284,820 1.2572 1,654,628 1,641,391 1,654,628 1,641,391 1,707,576 1 1,664,109 0.00%
1998-01-23 0 1.250 1.240 1.250 1.200 1.250 1,250,000 1,520,400 1.2163 1,654,628 1,641,391 1,654,628 1,588,443 1,654,628 1 1,610,046 0.00%
1998-01-22 0 1.250 1.200 1.250 1.190 1.280 2,636,000 3,245,160 1.2311 1,654,628 1,588,443 1,654,628 1,575,206 1,694,339 2 1,629,600 -2.34%
1998-01-21 0 1.280 1.210 1.240 1.210 1.280 6,668,000 8,373,820 1.2558 1,694,339 1,601,680 1,641,391 1,601,680 1,694,339 5 1,662,334 0.00%
1998-01-20 0 1.280 1.250 1.290 1.240 1.300 1,182,694 1,498,538 1.2671 1,694,339 1,654,628 1,707,576 1,641,391 1,720,813 1 1,677,203 -1.54%
1998-01-19 0 1.300 1.250 1.300 1.260 1.310 2,782,093 3,562,353 1.2805 1,720,813 1,654,628 1,720,813 1,667,865 1,734,050 2 1,694,945 0.00%
1998-01-16 0 1.300 1.260 1.300 1.240 1.300 7,760,000 9,983,960 1.2866 1,720,813 1,667,865 1,720,813 1,641,391 1,720,813 6 1,703,066 0.78%
1998-01-15 0 1.290 1.260 1.290 1.260 1.320 13,950,000 17,862,600 1.2805 1,707,576 1,667,865 1,707,576 1,667,865 1,747,287 11 1,694,965 -0.77%
1998-01-14 0 1.300 1.270 1.300 1.270 1.340 16,896,000 21,852,280 1.2933 1,720,813 1,681,102 1,720,813 1,681,102 1,773,761 13 1,711,998 1.56%
1998-01-13 0 1.280 1.230 1.290 1.200 1.330 12,742,000 16,453,060 1.2912 1,694,339 1,628,154 1,707,576 1,588,443 1,760,524 10 1,709,226 -1.54%
1998-01-12 0 1.300 - 1.300 1.280 1.450 7,290,000 10,018,400 1.3743 1,720,813 - 1,720,813 1,694,339 1,919,368 6 1,819,119 -10.96%
1998-01-09 0 1.460 1.400 1.460 1.410 1.460 2,822,000 4,035,380 1.4300 1,932,605 1,853,183 1,932,605 1,866,420 1,932,605 2 1,892,857 0.00%
1998-01-08 0 1.460 1.450 1.470 1.440 1.500 1,280,000 1,871,220 1.4619 1,932,605 1,919,368 1,945,843 1,906,131 1,985,554 1 1,935,108 -4.58%
1998-01-07 0 1.530 1.490 1.530 1.490 1.600 1,898,000 2,945,220 1.5517 2,025,265 1,972,317 2,025,265 1,972,317 2,117,924 1 2,054,054 -5.56%
1998-01-06 0 1.620 1.590 1.620 1.590 1.650 1,140,000 1,833,400 1.6082 2,144,398 2,104,687 2,144,398 2,104,687 2,184,109 1 2,128,839 -2.41%
1998-01-05 0 1.660 1.630 1.660 1.630 1.660 680,000 1,116,000 1.6412 2,197,346 2,157,635 2,197,346 2,157,635 2,197,346 1 2,172,429 -0.60%
1998-01-02 0 1.670 1.660 1.670 1.660 1.670 430,000 715,400 1.6637 2,210,583 2,197,346 2,210,583 2,197,346 2,210,583 0 2,202,271 0.00%
1997-12-31 0 1.670 1.660 1.670 1.660 1.700 5,280,000 8,719,500 1.6514 2,210,583 2,197,346 2,210,583 2,197,346 2,250,294 4 2,185,989 0.00%
1997-12-30 0 1.670 1.670 1.680 1.650 1.680 764,000 1,274,220 1.6678 2,210,583 2,210,583 2,223,820 2,184,109 2,223,820 1 2,207,707 1.21%
1997-12-29 0 1.650 1.640 1.650 1.620 1.650 2,444,000 3,985,160 1.6306 2,184,109 2,170,872 2,184,109 2,144,398 2,184,109 2 2,158,415 0.00%
1997-12-24 0 1.650 1.640 1.650 1.590 1.650 3,862,000 6,315,680 1.6353 2,184,109 2,170,872 2,184,109 2,104,687 2,184,109 3 2,164,702 0.00%
1997-12-23 0 1.650 1.640 1.650 1.610 1.680 6,550,000 10,807,100 1.6499 2,184,109 2,170,872 2,184,109 2,131,161 2,223,820 5 2,184,028 -1.20%
1997-12-22 0 1.670 1.660 1.670 1.650 1.680 1,410,000 2,340,800 1.6601 2,210,583 2,197,346 2,210,583 2,184,109 2,223,820 1 2,197,534 0.60%
1997-12-19 0 1.660 1.660 1.670 1.650 1.710 706,000 1,172,700 1.6610 2,197,346 2,197,346 2,210,583 2,184,109 2,263,531 1 2,198,733 -1.19%
1997-12-18 0 1.680 1.680 1.690 1.680 1.700 334,000 563,860 1.6882 2,223,820 2,223,820 2,237,057 2,223,820 2,250,294 0 2,234,679 -1.18%
1997-12-17 0 1.700 1.690 1.700 1.670 1.750 4,790,000 8,161,300 1.7038 2,250,294 2,237,057 2,250,294 2,210,583 2,316,479 4 2,255,351 1.19%
1997-12-16 0 1.680 1.670 1.680 1.660 1.680 2,632,000 4,396,340 1.6703 2,223,820 2,210,583 2,223,820 2,197,346 2,223,820 2 2,211,036 -0.59%
1997-12-15 0 1.690 1.660 1.700 1.660 1.710 7,850,000 13,139,100 1.6738 2,237,057 2,197,346 2,250,294 2,197,346 2,263,531 6 2,215,574 -0.59%
1997-12-12 0 1.700 1.690 1.700 1.680 1.700 328,000 552,480 1.6844 2,250,294 2,237,057 2,250,294 2,223,820 2,250,294 0 2,229,631 0.00%
1997-12-11 0 1.700 1.680 1.700 1.670 1.700 23,050,000 39,179,700 1.6998 2,250,294 2,223,820 2,250,294 2,210,583 2,250,294 17 2,249,990 -0.58%
1997-12-10 0 1.710 1.690 1.710 1.670 1.710 2,078,000 3,506,500 1.6874 2,263,531 2,237,057 2,263,531 2,210,583 2,263,531 2 2,233,668 0.59%
1997-12-09 0 1.700 1.700 1.720 1.700 1.740 1,550,000 2,666,300 1.7202 2,250,294 2,250,294 2,276,768 2,250,294 2,303,242 1 2,277,024 -2.86%
1997-12-08 0 1.750 1.740 1.760 1.720 1.760 4,556,000 7,901,160 1.7342 2,316,479 2,303,242 2,329,716 2,276,768 2,329,716 3 2,295,607 0.57%
1997-12-05 0 1.740 1.730 1.740 1.700 1.740 2,014,000 3,437,260 1.7067 2,303,242 2,290,005 2,303,242 2,250,294 2,303,242 2 2,259,141 1.16%
1997-12-04 0 1.720 1.710 1.720 1.700 1.740 11,292,000 19,612,100 1.7368 2,276,768 2,263,531 2,276,768 2,250,294 2,303,242 9 2,299,024 0.00%
1997-12-03 0 1.720 1.700 1.720 1.700 1.790 11,960,000 20,799,000 1.7390 2,276,768 2,250,294 2,276,768 2,250,294 2,369,427 9 2,301,980 0.58%
1997-12-02 0 1.710 1.710 1.720 1.690 1.770 16,036,000 27,759,120 1.7311 2,263,531 2,263,531 2,276,768 2,237,057 2,342,953 12 2,291,395 -2.29%
1997-12-01 0 1.750 1.740 1.760 1.700 1.800 4,986,000 8,781,800 1.7613 2,316,479 2,303,242 2,329,716 2,250,294 2,382,664 4 2,331,426 0.00%
1997-11-28 0 1.750 1.750 1.760 1.700 1.780 7,588,000 13,095,680 1.7258 2,316,479 2,316,479 2,329,716 2,250,294 2,356,190 6 2,284,500 2.34%
1997-11-27 0 1.710 1.710 1.730 1.710 1.790 680,000 1,187,300 1.7460 2,263,531 2,263,531 2,290,005 2,263,531 2,369,427 1 2,311,223 -3.39%
1997-11-26 0 1.770 1.770 1.780 1.710 1.820 1,910,000 3,330,200 1.7436 2,342,953 2,342,953 2,356,190 2,263,531 2,409,138 1 2,307,955 0.57%
1997-11-25 0 1.760 1.730 1.760 1.690 1.760 716,000 1,225,160 1.7111 2,329,716 2,290,005 2,329,716 2,237,057 2,329,716 1 2,265,010 1.73%
1997-11-24 0 1.730 1.720 1.730 1.710 1.770 564,000 969,940 1.7198 2,290,005 2,276,768 2,290,005 2,263,531 2,342,953 0 2,276,439 0.00%
1997-11-21 0 1.730 1.730 1.750 1.730 1.780 684,000 1,189,860 1.7396 2,290,005 2,290,005 2,316,479 2,290,005 2,356,190 1 2,302,662 -0.57%
1997-11-20 0 1.740 1.730 1.780 1.730 1.780 790,000 1,380,700 1.7477 2,303,242 2,290,005 2,356,190 2,290,005 2,356,190 1 2,313,463 -1.69%
1997-11-19 0 1.770 1.750 1.780 1.690 1.780 980,000 1,706,800 1.7416 2,342,953 2,316,479 2,356,190 2,237,057 2,356,190 1 2,305,403 1.72%
1997-11-18 0 1.740 1.730 1.750 1.710 1.780 784,000 1,350,680 1.7228 2,303,242 2,290,005 2,316,479 2,263,531 2,356,190 1 2,280,483 0.00%
1997-11-17 0 1.740 1.720 1.740 1.740 1.860 400,000 707,500 1.7688 2,303,242 2,276,768 2,303,242 2,303,242 2,462,086 0 2,341,299 0.00%
1997-11-14 0 1.740 1.720 1.740 1.700 1.760 2,560,000 4,370,500 1.7072 2,303,242 2,276,768 2,303,242 2,250,294 2,329,716 2 2,259,860 1.16%
1997-11-13 0 1.720 1.700 1.720 1.690 1.780 2,752,000 4,719,800 1.7150 2,276,768 2,250,294 2,276,768 2,237,057 2,356,190 2 2,270,207 1.18%
1997-11-12 0 1.700 1.690 1.720 1.680 1.740 2,546,000 4,366,300 1.7150 2,250,294 2,237,057 2,276,768 2,223,820 2,303,242 2 2,270,103 -3.95%
1997-11-11 0 1.770 1.760 1.770 1.760 1.800 3,344,000 5,933,660 1.7744 2,342,953 2,329,716 2,342,953 2,329,716 2,382,664 3 2,348,804 -1.67%
1997-11-10 0 1.800 1.790 1.800 1.750 1.830 220,000 392,600 1.7845 2,382,664 2,369,427 2,382,664 2,316,479 2,422,375 0 2,362,207 -2.17%
1997-11-07 0 1.840 1.800 - 1.710 1.840 734,000 1,298,720 1.7694 2,435,612 2,382,664 - 2,263,531 2,435,612 1 2,342,124 2.22%
1997-11-06 0 1.800 1.760 1.800 1.770 1.840 530,000 951,600 1.7955 2,382,664 2,329,716 2,382,664 2,342,953 2,435,612 0 2,376,670 -0.55%
1997-11-05 0 1.810 1.790 1.830 1.740 1.830 1,498,000 2,643,160 1.7645 2,395,901 2,369,427 2,422,375 2,303,242 2,422,375 1 2,335,619 -2.16%
1997-11-04 0 1.850 1.770 1.860 1.850 2.050 2,150,000 4,196,750 1.9520 2,448,849 2,342,953 2,462,086 2,448,849 2,713,590 2 2,583,836 -2.63%
1997-11-03 0 1.900 1.830 1.900 1.800 1.900 2,100,000 3,905,260 1.8596 2,515,034 2,422,375 2,515,034 2,382,664 2,515,034 2 2,461,620 4.40%
1997-10-31 0 1.820 1.800 1.820 1.800 1.850 672,000 1,228,400 1.8280 2,409,138 2,382,664 2,409,138 2,382,664 2,448,849 1 2,419,696 0.55%
1997-10-30 0 1.810 1.780 1.790 1.780 1.840 582,000 1,057,540 1.8171 2,395,901 2,356,190 2,369,427 2,356,190 2,435,612 0 2,405,272 -4.74%
1997-10-29 0 1.900 1.850 1.900 1.740 2.050 3,526,000 6,344,980 1.7995 2,515,034 2,448,849 2,515,034 2,303,242 2,713,590 3 2,381,981 9.20%
1997-10-28 0 1.740 1.700 1.750 1.650 1.760 1,960,000 3,318,600 1.6932 2,303,242 2,250,294 2,316,479 2,184,109 2,329,716 1 2,241,244 -8.42%
1997-10-27 0 1.900 1.870 1.890 1.800 1.910 3,460,000 6,434,020 1.8595 2,515,034 2,475,323 2,501,797 2,382,664 2,528,271 3 2,461,482 2.70%
1997-10-24 0 1.850 1.900 - 1.690 1.900 4,372,000 7,568,880 1.7312 2,448,849 2,515,034 - 2,237,057 2,515,034 3 2,291,616 4.52%
1997-10-23 0 1.770 1.740 1.770 1.560 1.900 5,640,356 9,757,176 1.7299 2,342,953 2,303,242 2,342,953 2,064,976 2,515,034 4 2,289,855 -4.84%
1997-10-22 0 1.860 1.860 1.870 1.860 2.000 3,050,000 5,849,300 1.9178 2,462,086 2,462,086 2,475,323 2,462,086 2,647,405 2 2,538,601 -5.58%
1997-10-21 0 1.970 1.960 1.970 1.930 1.980 7,588,000 14,840,000 1.9557 2,607,694 2,594,457 2,607,694 2,554,745 2,620,931 6 2,588,791 -0.51%
1997-10-20 0 1.980 1.970 1.980 1.960 1.990 2,842,000 5,623,300 1.9786 2,620,931 2,607,694 2,620,931 2,594,457 2,634,168 2 2,619,133 -1.00%
1997-10-17 0 2.000 1.980 2.000 1.980 2.000 3,520,000 7,016,800 1.9934 2,647,405 2,620,931 2,647,405 2,620,931 2,647,405 3 2,638,680 0.00%
1997-10-16 0 2.000 2.000 2.025 1.980 2.025 5,148,000 10,247,100 1.9905 2,647,405 2,647,405 2,680,497 2,620,931 2,680,497 4 2,634,831 0.00%
1997-10-15 0 2.000 1.990 2.000 1.980 2.025 9,688,000 19,345,720 1.9969 2,647,405 2,634,168 2,647,405 2,620,931 2,680,497 7 2,643,267 -3.61%
1997-10-14 0 2.075 2.050 2.075 2.000 2.100 1,748,000 3,564,650 2.0393 2,746,682 2,713,590 2,746,682 2,647,405 2,779,775 1 2,699,391 0.00%
1997-10-13 0 2.075 2.050 2.100 2.000 2.125 3,596,000 7,349,550 2.0438 2,746,682 2,713,590 2,779,775 2,647,405 2,812,868 3 2,705,400 -2.35%
1997-10-09 0 2.125 2.125 2.150 2.000 2.200 3,814,000 7,852,200 2.0588 2,812,868 2,812,868 2,845,960 2,647,405 2,912,145 3 2,725,216 -1.16%
1997-10-08 0 2.150 2.150 2.175 2.125 2.200 3,050,000 6,563,500 2.1520 2,845,960 2,845,960 2,879,053 2,812,868 2,912,145 2 2,848,564 0.00%
1997-10-07 0 2.150 2.150 2.175 2.100 2.175 3,042,000 6,550,850 2.1535 2,845,960 2,845,960 2,879,053 2,779,775 2,879,053 2 2,850,551 0.00%
1997-10-06 0 2.150 2.100 2.150 2.075 2.225 2,230,000 4,705,750 2.1102 2,845,960 2,779,775 2,845,960 2,746,682 2,945,238 2 2,793,279 2.38%
1997-10-03 0 2.100 2.075 2.100 2.075 2.125 1,486,000 3,092,950 2.0814 2,779,775 2,746,682 2,779,775 2,746,682 2,812,868 1 2,755,145 -1.18%
1997-09-30 0 2.125 2.125 2.150 2.075 2.225 1,332,000 2,825,750 2.1214 2,812,868 2,812,868 2,845,960 2,746,682 2,945,238 1 2,808,147 0.00%
1997-09-29 0 2.125 2.125 2.150 2.125 2.225 21,560,000 47,258,200 2.1919 2,812,868 2,812,868 2,845,960 2,812,868 2,945,238 16 2,901,475 -3.41%
1997-09-26 0 2.200 2.175 2.200 2.100 2.200 2,510,000 5,428,300 2.1627 2,912,145 2,879,053 2,912,145 2,779,775 2,912,145 2 2,862,730 1.15%
1997-09-25 0 2.175 2.125 2.175 2.025 2.175 1,808,000 3,814,450 2.1098 2,879,053 2,812,868 2,879,053 2,680,497 2,879,053 1 2,792,697 2.35%
1997-09-24 0 2.125 2.100 2.250 1.980 2.250 7,710,000 15,749,750 2.0428 2,812,868 2,779,775 2,978,330 2,620,931 2,978,330 6 2,704,018 5.99%
1997-09-23 0 2.025 2.050 2.075 2.000 2.100 5,912,000 12,021,300 2.0334 2,654,023 2,686,789 2,719,555 2,621,258 2,752,320 5 2,664,997 -3.57%
1997-09-22 0 2.100 2.100 2.125 2.000 2.150 2,758,000 5,668,200 2.0552 2,752,320 2,752,320 2,785,086 2,621,258 2,817,852 2 2,693,584 -2.33%
1997-09-19 0 2.150 2.125 2.175 2.100 2.175 3,334,000 7,077,650 2.1229 2,817,852 2,785,086 2,850,617 2,752,320 2,850,617 3 2,782,295 -2.27%
1997-09-18 0 2.200 2.175 2.200 2.100 2.200 3,286,000 7,027,550 2.1386 2,883,383 2,850,617 2,883,383 2,752,320 2,883,383 3 2,802,955 0.00%
1997-09-16 0 2.200 2.200 2.250 2.125 2.225 2,410,000 5,239,700 2.1741 2,883,383 2,883,383 2,948,915 2,785,086 2,916,149 2 2,849,503 -2.22%
1997-09-15 0 2.250 2.200 2.250 2.175 2.300 6,750,000 15,141,500 2.2432 2,948,915 2,883,383 2,948,915 2,850,617 3,014,446 5 2,939,983 8.43%
1997-09-12 0 2.075 2.075 2.150 2.075 2.150 2,880,000 6,078,500 2.1106 2,719,555 2,719,555 2,817,852 2,719,555 2,817,852 2 2,766,200 -1.19%
1997-09-11 0 2.100 2.100 2.125 2.075 2.175 4,486,000 9,502,600 2.1183 2,752,320 2,752,320 2,785,086 2,719,555 2,850,617 3 2,776,277 -3.45%
1997-09-10 0 2.175 2.175 2.250 2.175 2.275 5,226,000 11,583,050 2.2164 2,850,617 2,850,617 2,948,915 2,850,617 2,981,681 4 2,904,914 -3.33%
1997-09-09 0 2.250 2.200 2.250 2.200 2.300 6,150,000 13,730,200 2.2326 2,948,915 2,883,383 2,948,915 2,883,383 3,014,446 5 2,926,048 -1.10%
1997-09-08 0 2.275 2.275 2.300 2.150 2.325 5,648,000 12,577,400 2.2269 2,981,681 2,981,681 3,014,446 2,817,852 3,047,212 4 2,918,609 2.25%
1997-09-05 0 2.225 2.200 2.225 2.050 2.225 11,008,000 23,409,350 2.1266 2,916,149 2,883,383 2,916,149 2,686,789 2,916,149 8 2,787,152 0.00%
1997-09-04 0 2.225 2.200 2.275 2.050 2.375 12,120,000 26,961,550 2.2246 2,916,149 2,883,383 2,981,681 2,686,789 3,112,743 9 2,915,560 -1.11%
1997-09-03 0 2.250 2.250 2.275 2.225 2.400 13,994,000 32,268,700 2.3059 2,948,915 2,948,915 2,981,681 2,916,149 3,145,509 11 3,022,173 1.12%
1997-09-02 0 2.225 2.150 2.200 1.800 2.500 39,306,000 84,395,280 2.1471 2,916,149 2,817,852 2,883,383 2,359,132 3,276,572 30 2,814,097 -5.32%
1997-09-01 0 2.350 2.350 2.375 2.225 2.600 27,804,000 67,772,100 2.4375 3,079,977 3,079,977 3,112,743 2,916,149 3,407,635 21 3,194,651 -5.05%
1997-08-29 0 2.475 2.475 2.525 2.350 2.675 22,620,000 57,310,750 2.5336 3,243,806 3,243,806 3,309,338 3,079,977 3,505,932 17 3,320,651 -2.94%
1997-08-28 0 2.550 2.525 2.550 2.550 2.800 41,698,000 110,014,750 2.6384 3,342,103 3,309,338 3,342,103 3,342,103 3,669,760 32 3,457,924 -0.97%
1997-08-27 0 2.575 2.575 2.600 2.350 2.625 107,372,000 272,363,250 2.5366 3,374,869 3,374,869 3,407,635 3,079,977 3,440,400 82 3,324,583 11.96%
1997-08-26 0 2.300 2.275 2.325 2.275 2.500 40,832,000 97,467,650 2.3870 3,014,446 2,981,681 3,047,212 2,981,681 3,276,572 31 3,128,524 2.22%
1997-08-25 0 2.250 2.225 2.275 2.100 2.350 28,862,000 64,386,550 2.2308 2,948,915 2,916,149 2,981,681 2,752,320 3,079,977 22 2,923,805 7.14%
1997-08-22 0 2.100 2.100 2.125 2.025 2.150 10,730,000 22,309,650 2.0792 2,752,320 2,752,320 2,785,086 2,654,023 2,817,852 8 2,725,039 1.20%
1997-08-21 0 2.075 2.075 2.100 2.075 2.200 15,426,000 33,113,900 2.1466 2,719,555 2,719,555 2,752,320 2,719,555 2,883,383 12 2,813,434 -1.19%
1997-08-20 0 2.100 2.075 2.100 2.075 2.200 21,646,000 46,052,550 2.1275 2,752,320 2,719,555 2,752,320 2,719,555 2,883,383 17 2,788,404 2.44%
1997-08-19 0 2.050 2.025 2.050 1.990 2.100 20,198,000 41,130,230 2.0364 2,686,789 2,654,023 2,686,789 2,608,151 2,752,320 15 2,668,901 -4.65%
1997-08-15 0 2.150 2.125 2.150 2.125 2.225 28,682,000 62,417,750 2.1762 2,817,852 2,785,086 2,817,852 2,785,086 2,916,149 22 2,852,189 -1.15%
1997-08-14 0 2.175 2.150 2.175 2.125 2.250 38,504,000 84,389,300 2.1917 2,850,617 2,817,852 2,850,617 2,785,086 2,948,915 29 2,872,508 2.35%
1997-08-13 0 2.125 2.100 2.125 2.075 2.250 25,106,000 54,188,450 2.1584 2,785,086 2,752,320 2,785,086 2,719,555 2,948,915 19 2,828,843 -1.16%
1997-08-12 0 2.150 2.125 2.150 2.125 2.350 44,568,000 99,658,750 2.2361 2,817,852 2,785,086 2,817,852 2,785,086 3,079,977 34 2,930,704 -3.37%
1997-08-11 0 2.225 2.200 2.225 2.025 2.250 63,256,000 135,978,950 2.1497 2,916,149 2,883,383 2,916,149 2,654,023 2,948,915 48 2,817,407 7.23%
1997-08-08 0 2.075 2.075 2.100 1.870 2.150 74,410,000 151,737,880 2.0392 2,719,555 2,719,555 2,752,320 2,450,876 2,817,852 57 2,672,652 8.64%
1997-08-07 0 1.910 1.910 1.920 1.870 1.950 48,890,000 94,159,660 1.9259 2,503,301 2,503,301 2,516,407 2,450,876 2,555,726 37 2,524,204 0.00%
1997-08-06 0 1.910 1.880 1.900 1.830 1.950 58,954,000 112,833,900 1.9139 2,503,301 2,463,982 2,490,195 2,398,451 2,555,726 45 2,508,453 3.80%
1997-08-05 0 1.840 1.840 1.850 1.720 1.850 63,276,000 113,368,280 1.7916 2,411,557 2,411,557 2,424,663 2,254,281 2,424,663 48 2,348,185 7.60%
1997-08-04 0 1.710 1.700 1.710 1.640 1.730 35,188,000 59,975,700 1.7044 2,241,175 2,228,069 2,241,175 2,149,431 2,267,388 27 2,233,883 2.40%
1997-08-01 0 1.670 1.650 1.670 1.630 1.750 33,026,000 54,868,960 1.6614 2,188,750 2,162,537 2,188,750 2,136,325 2,293,600 25 2,177,461 0.00%
1997-07-31 0 1.670 1.670 1.680 1.660 1.750 67,002,000 113,157,280 1.6889 2,188,750 2,188,750 2,201,856 2,175,644 2,293,600 51 2,213,474 1.83%
1997-07-30 0 1.640 1.640 1.650 1.620 1.650 23,004,000 37,619,500 1.6353 2,149,431 2,149,431 2,162,537 2,123,219 2,162,537 18 2,143,332 1.86%
1997-07-29 0 1.610 1.610 1.620 1.590 1.660 23,174,000 37,737,380 1.6284 2,110,112 2,110,112 2,123,219 2,083,900 2,175,644 18 2,134,275 -0.62%
1997-07-28 0 1.620 1.620 1.630 1.580 1.690 36,232,000 59,310,040 1.6370 2,123,219 2,123,219 2,136,325 2,070,793 2,214,963 28 2,145,436 0.00%
1997-07-25 0 1.620 1.630 1.640 1.480 1.640 73,602,000 116,028,900 1.5764 2,123,219 2,136,325 2,149,431 1,939,731 2,149,431 56 2,066,123 9.46%
1997-07-24 0 1.480 1.480 1.490 1.470 1.490 5,186,000 7,671,040 1.4792 1,939,731 1,939,731 1,952,837 1,926,624 1,952,837 4 1,938,659 0.00%
1997-07-23 0 1.480 1.480 1.490 1.430 1.530 10,864,000 15,980,280 1.4709 1,939,731 1,939,731 1,952,837 1,874,199 2,005,262 8 1,927,855 1.37%
1997-07-22 0 1.460 1.450 1.480 1.460 1.560 6,968,000 10,378,760 1.4895 1,913,518 1,900,412 1,939,731 1,913,518 2,044,581 5 1,952,167 -4.58%
1997-07-21 0 1.530 1.530 1.540 1.480 1.590 26,982,000 41,989,640 1.5562 2,005,262 2,005,262 2,018,368 1,939,731 2,083,900 21 2,039,613 2.68%
1997-07-18 0 1.490 1.480 1.490 1.340 1.520 31,952,000 46,488,120 1.4549 1,952,837 1,939,731 1,952,837 1,756,243 1,992,156 24 1,906,881 13.74%
1997-07-17 0 1.310 1.310 1.320 1.300 1.340 2,496,000 3,288,400 1.3175 1,716,924 1,716,924 1,730,030 1,703,817 1,756,243 2 1,726,711 0.00%
1997-07-16 0 1.310 1.300 1.320 1.300 1.370 4,258,000 5,660,980 1.3295 1,716,924 1,703,817 1,730,030 1,703,817 1,795,561 3 1,742,471 -1.50%
1997-07-15 0 1.330 1.330 1.340 1.280 1.360 7,724,000 10,155,620 1.3148 1,743,136 1,743,136 1,756,243 1,677,605 1,782,455 6 1,723,232 3.10%
1997-07-14 0 1.290 1.280 1.290 1.280 1.300 4,030,000 5,185,740 1.2868 1,690,711 1,677,605 1,690,711 1,677,605 1,703,817 3 1,686,496 -0.77%
1997-07-11 0 1.300 1.280 1.300 1.290 1.300 1,982,000 2,565,440 1.2944 1,703,817 1,677,605 1,703,817 1,690,711 1,703,817 2 1,696,438 0.00%
1997-07-10 0 1.300 1.300 1.310 1.250 1.320 2,950,000 3,789,980 1.2847 1,703,817 1,703,817 1,716,924 1,638,286 1,730,030 2 1,683,816 0.00%
1997-07-09 0 1.300 1.300 1.310 1.280 1.350 5,020,000 6,490,640 1.2930 1,703,817 1,703,817 1,716,924 1,677,605 1,769,349 4 1,694,586 0.78%
1997-07-08 0 1.290 1.280 1.300 1.280 1.380 3,722,000 4,867,040 1.3076 1,690,711 1,677,605 1,703,817 1,677,605 1,808,668 3 1,713,832 -4.44%
1997-07-07 0 1.350 1.340 1.350 1.330 1.380 6,270,000 8,449,140 1.3476 1,769,349 1,756,243 1,769,349 1,743,136 1,808,668 5 1,766,138 1.50%
1997-07-04 0 1.330 1.310 1.340 1.290 1.350 2,598,000 3,407,180 1.3115 1,743,136 1,716,924 1,756,243 1,690,711 1,769,349 2 1,718,841 -0.75%
1997-07-03 0 1.340 1.330 1.360 1.310 1.370 4,512,000 6,042,940 1.3393 1,756,243 1,743,136 1,782,455 1,716,924 1,795,561 3 1,755,330 -0.74%
1997-06-27 0 1.350 1.340 1.350 1.270 1.400 10,372,000 13,664,840 1.3175 1,769,349 1,756,243 1,769,349 1,664,498 1,834,880 8 1,726,719 3.85%
1997-06-26 0 1.300 1.300 1.310 1.290 1.350 3,076,000 4,048,700 1.3162 1,703,817 1,703,817 1,716,924 1,690,711 1,769,349 2 1,725,079 0.00%
1997-06-25 0 1.300 1.300 1.320 1.300 1.390 3,766,000 5,006,420 1.3294 1,703,817 1,703,817 1,730,030 1,703,817 1,821,774 3 1,742,315 -1.52%
1997-06-24 0 1.320 1.310 1.330 1.310 1.380 2,186,000 2,936,860 1.3435 1,730,030 1,716,924 1,743,136 1,716,924 1,808,668 2 1,760,811 -0.75%
1997-06-23 0 1.330 1.330 1.380 1.330 1.420 4,318,000 5,900,420 1.3665 1,743,136 1,743,136 1,808,668 1,743,136 1,861,093 3 1,790,936 -1.48%
1997-06-20 0 1.350 1.340 1.350 1.350 1.500 5,618,000 7,958,640 1.4166 1,769,349 1,756,243 1,769,349 1,769,349 1,965,943 4 1,856,679 -4.93%
1997-06-19 0 1.420 1.420 1.440 1.310 1.440 8,504,000 11,617,760 1.3662 1,861,093 1,861,093 1,887,305 1,716,924 1,887,305 6 1,790,519 7.58%
1997-06-18 0 1.320 1.310 1.320 1.290 1.330 2,794,000 3,666,960 1.3124 1,730,030 1,716,924 1,730,030 1,690,711 1,743,136 2 1,720,123 1.54%
1997-06-17 0 1.300 1.300 1.320 1.300 1.360 5,587,800 7,368,306 1.3186 1,703,817 1,703,817 1,730,030 1,703,817 1,782,455 4 1,728,250 -3.70%
1997-06-16 0 1.350 1.350 1.370 1.350 1.390 4,094,000 5,594,400 1.3665 1,769,349 1,769,349 1,795,561 1,769,349 1,821,774 3 1,790,958 -0.74%
1997-06-13 0 1.360 1.360 1.380 1.290 1.380 9,672,000 12,762,980 1.3196 1,782,455 1,782,455 1,808,668 1,690,711 1,808,668 7 1,729,480 6.25%
1997-06-12 0 1.280 1.280 1.300 1.280 1.420 5,790,000 7,820,060 1.3506 1,677,605 1,677,605 1,703,817 1,677,605 1,861,093 4 1,770,155 -9.86%
1997-06-11 0 1.420 1.410 1.420 1.380 1.480 11,188,000 15,973,820 1.4278 1,861,093 1,847,986 1,861,093 1,808,668 1,939,731 9 1,871,268 -3.40%
1997-06-10 0 1.470 1.460 1.470 1.460 1.530 5,872,000 8,748,740 1.4899 1,926,624 1,913,518 1,926,624 1,913,518 2,005,262 4 1,952,716 -1.34%
1997-06-06 0 1.490 1.490 1.500 1.490 1.540 8,934,000 13,496,900 1.5107 1,952,837 1,952,837 1,965,943 1,952,837 2,018,368 7 1,980,012 -2.61%
1997-06-05 0 1.530 1.530 1.540 1.530 1.570 6,988,000 10,830,600 1.5499 2,005,262 2,005,262 2,018,368 2,005,262 2,057,687 5 2,031,325 -1.29%
1997-06-04 0 1.550 1.550 1.560 1.540 1.660 30,886,000 49,201,780 1.5930 2,031,475 2,031,475 2,044,581 2,018,368 2,175,644 24 2,087,848 -0.64%
1997-06-03 0 1.560 1.550 1.560 1.470 1.560 11,470,000 17,254,200 1.5043 2,044,581 2,031,475 2,044,581 1,926,624 2,044,581 9 1,971,565 4.70%
1997-06-02 0 1.490 1.490 1.500 1.480 1.560 6,446,000 9,729,960 1.5095 1,952,837 1,952,837 1,965,943 1,939,731 2,044,581 5 1,978,338 -3.25%
1997-05-30 0 1.540 1.540 1.550 1.480 1.640 56,486,000 83,584,060 1.4797 2,018,368 2,018,368 2,031,475 1,939,731 2,149,431 43 1,939,377 -0.65%
1997-05-29 1 1.550 1.550 1.560 1.510 1.600 24,676,000 38,044,940 1.5418 2,031,475 2,031,475 2,044,581 1,979,049 2,097,006 19 2,020,700 4.03%
1997-05-28 0 1.490 1.510 1.520 1.480 1.550 23,030,000 34,689,300 1.5063 1,952,837 1,979,049 1,992,156 1,939,731 2,031,475 18 1,974,155 0.00%
1997-05-27 0 1.490 1.490 1.500 1.470 1.530 8,314,000 12,450,000 1.4975 1,952,837 1,952,837 1,965,943 1,926,624 2,005,262 6 1,962,633 0.00%
1997-05-26 0 1.490 1.490 1.500 1.480 1.550 6,050,000 9,108,720 1.5056 1,952,837 1,952,837 1,965,943 1,939,731 2,031,475 5 1,973,248 -1.97%
1997-05-23 0 1.520 1.510 1.520 1.500 1.570 13,686,000 21,020,040 1.5359 1,992,156 1,979,049 1,992,156 1,965,943 2,057,687 10 2,012,967 1.33%
1997-05-22 0 1.500 1.510 1.520 1.460 1.510 8,458,000 12,607,580 1.4906 1,965,943 1,979,049 1,992,156 1,913,518 1,979,049 6 1,953,636 1.35%
1997-05-21 0 1.480 1.460 1.480 1.480 1.570 12,324,000 18,844,940 1.5291 1,939,731 1,913,518 1,939,731 1,939,731 2,057,687 9 2,004,116 -3.90%
1997-05-20 0 1.540 1.540 1.550 1.460 1.560 16,862,000 25,553,420 1.5154 2,018,368 2,018,368 2,031,475 1,913,518 2,044,581 13 1,986,185 4.76%
1997-05-19 0 1.470 1.470 1.480 1.450 1.510 7,504,000 11,072,260 1.4755 1,926,624 1,926,624 1,939,731 1,900,412 1,979,049 6 1,933,852 1.38%
1997-05-16 0 1.450 1.440 1.450 1.430 1.470 6,898,000 9,971,520 1.4456 1,900,412 1,887,305 1,900,412 1,874,199 1,926,624 5 1,894,601 0.69%
1997-05-15 0 1.440 1.440 1.450 1.410 1.480 12,722,000 18,458,860 1.4509 1,887,305 1,887,305 1,900,412 1,847,986 1,939,731 10 1,901,644 -2.04%
1997-05-14 0 1.470 1.470 1.480 1.450 1.500 10,962,000 16,085,440 1.4674 1,926,624 1,926,624 1,939,731 1,900,412 1,965,943 8 1,923,193 0.00%
1997-05-13 0 1.470 1.460 1.470 1.450 1.540 21,326,000 31,682,860 1.4856 1,926,624 1,913,518 1,926,624 1,900,412 2,018,368 16 1,947,129 -3.29%
1997-05-12 0 1.520 1.500 1.510 1.490 1.570 22,934,000 34,984,540 1.5254 1,992,156 1,965,943 1,979,049 1,952,837 2,057,687 17 1,999,291 -1.30%
1997-05-09 0 1.540 1.530 1.540 1.530 1.620 28,728,000 44,833,080 1.5606 2,018,368 2,005,262 2,018,368 2,005,262 2,123,219 22 2,045,375 -2.53%
1997-05-08 0 1.580 1.570 1.580 1.510 1.640 62,364,000 98,764,740 1.5837 2,070,793 2,057,687 2,070,793 1,979,049 2,149,431 48 2,075,619 5.33%
1997-05-07 0 1.500 1.500 1.510 1.440 1.530 69,772,000 104,212,780 1.4936 1,965,943 1,965,943 1,979,049 1,887,305 2,005,262 53 1,957,580 4.90%
1997-05-06 0 1.430 1.420 1.430 1.410 1.490 67,774,000 98,325,600 1.4508 1,874,199 1,861,093 1,874,199 1,847,986 1,952,837 52 1,901,442 0.70%
1997-05-05 0 1.420 1.420 1.440 1.310 1.450 57,178,000 79,941,040 1.3981 1,861,093 1,861,093 1,887,305 1,716,924 1,900,412 44 1,832,401 8.40%
1997-05-02 0 1.310 1.300 1.310 1.290 1.340 12,500,000 16,355,280 1.3084 1,716,924 1,703,817 1,716,924 1,690,711 1,756,243 10 1,714,856 3.97%
1997-05-01 0 1.260 1.260 1.270 1.260 1.270 3,270,000 4,146,900 1.2682 1,651,392 1,651,392 1,664,498 1,651,392 1,664,498 2 1,662,094 0.00%
1997-04-30 0 1.260 1.260 1.270 1.250 1.310 3,864,000 4,902,400 1.2687 1,651,392 1,651,392 1,664,498 1,638,286 1,716,924 3 1,662,843 -0.79%
1997-04-29 0 1.270 1.260 1.270 1.260 1.300 2,434,000 3,109,580 1.2776 1,664,498 1,651,392 1,664,498 1,651,392 1,703,817 2 1,674,406 -2.31%
1997-04-28 0 1.300 1.290 1.300 1.280 1.330 4,060,000 5,281,620 1.3009 1,703,817 1,690,711 1,703,817 1,677,605 1,743,136 3 1,704,986 0.00%
1997-04-25 0 1.300 1.290 1.300 1.260 1.360 13,578,000 17,956,300 1.3225 1,703,817 1,690,711 1,703,817 1,651,392 1,782,455 10 1,733,248 2.36%
1997-04-24 0 1.270 1.260 1.270 1.240 1.290 4,984,000 6,301,140 1.2643 1,664,498 1,651,392 1,664,498 1,625,180 1,690,711 4 1,656,993 0.79%
1997-04-23 0 1.260 1.260 1.270 1.260 1.280 4,342,000 5,361,000 1.2347 1,651,392 1,651,392 1,664,498 1,651,392 1,677,605 3 1,618,213 -0.79%
1997-04-22 0 1.270 1.270 1.280 1.270 1.300 6,464,000 8,009,820 1.2391 1,664,498 1,664,498 1,677,605 1,664,498 1,703,817 5 1,624,056 -1.55%
1997-04-21 0 1.290 1.280 1.290 1.280 1.310 5,064,000 6,205,560 1.2254 1,690,711 1,677,605 1,690,711 1,677,605 1,716,924 4 1,606,079 -0.77%
1997-04-18 0 1.300 1.300 1.310 1.290 1.300 3,882,000 5,036,100 1.2973 1,703,817 1,703,817 1,716,924 1,690,711 1,703,817 3 1,700,272 0.00%
1997-04-17 0 1.300 1.300 1.310 1.300 1.310 2,026,000 2,651,460 1.3087 1,703,817 1,703,817 1,716,924 1,703,817 1,716,924 2 1,715,242 -1.52%
1997-04-16 0 1.320 1.300 1.320 1.300 1.340 4,644,000 6,097,940 1.3131 1,730,030 1,703,817 1,730,030 1,703,817 1,756,243 4 1,720,959 0.76%
1997-04-15 0 1.310 1.310 1.320 1.310 1.340 7,162,000 9,515,640 1.3286 1,716,924 1,716,924 1,730,030 1,716,924 1,756,243 5 1,741,339 -0.76%
1997-04-14 0 1.320 1.320 1.330 1.310 1.340 5,090,000 6,729,020 1.3220 1,730,030 1,730,030 1,743,136 1,716,924 1,756,243 4 1,732,662 -2.22%
1997-04-11 0 1.350 1.330 1.350 1.300 1.360 8,406,000 11,217,780 1.3345 1,769,349 1,743,136 1,769,349 1,703,817 1,782,455 6 1,749,030 3.05%
1997-04-10 0 1.310 1.310 1.320 1.300 1.340 7,712,000 10,195,240 1.3220 1,716,924 1,716,924 1,730,030 1,703,817 1,756,243 6 1,732,647 -1.50%
1997-04-09 0 1.330 1.330 1.340 1.320 1.340 9,932,000 13,216,300 1.3307 1,743,136 1,743,136 1,756,243 1,730,030 1,756,243 8 1,744,026 0.76%
1997-04-08 0 1.320 1.320 1.330 1.320 1.340 5,552,000 7,367,220 1.3269 1,730,030 1,730,030 1,743,136 1,730,030 1,756,243 4 1,739,137 -0.75%
1997-04-07 0 1.330 1.330 1.340 1.330 1.380 5,784,000 7,795,540 1.3478 1,743,136 1,743,136 1,756,243 1,743,136 1,808,668 4 1,766,435 -2.21%
1997-04-04 0 1.360 1.350 1.360 1.320 1.370 24,096,000 32,648,600 1.3549 1,782,455 1,769,349 1,782,455 1,730,030 1,795,561 18 1,775,821 3.03%
1997-04-03 0 1.320 1.320 1.330 1.300 1.340 7,940,000 10,485,360 1.3206 1,730,030 1,730,030 1,743,136 1,703,817 1,756,243 6 1,730,783 0.00%
1997-04-02 0 1.320 1.310 1.320 1.320 1.380 15,522,000 20,992,300 1.3524 1,730,030 1,716,924 1,730,030 1,730,030 1,808,668 12 1,772,524 -1.49%
1997-04-01 0 1.340 1.330 1.340 1.310 1.410 34,356,000 46,834,300 1.3632 1,756,243 1,743,136 1,756,243 1,716,924 1,847,986 26 1,786,657 0.00%
1997-03-27 0 1.340 1.340 1.350 1.280 1.350 31,726,000 42,214,020 1.3306 1,756,243 1,756,243 1,769,349 1,677,605 1,769,349 24 1,743,898 3.88%
1997-03-26 0 1.290 1.280 1.290 1.270 1.320 7,156,000 9,212,020 1.2873 1,690,711 1,677,605 1,690,711 1,664,498 1,730,030 5 1,687,191 1.57%
1997-03-25 0 1.270 1.260 1.280 1.270 1.300 7,496,000 9,649,080 1.2872 1,664,498 1,651,392 1,677,605 1,664,498 1,703,817 6 1,687,081 -0.78%
1997-03-24 0 1.280 1.280 1.290 1.270 1.300 4,884,000 6,279,120 1.2857 1,677,605 1,677,605 1,690,711 1,664,498 1,703,817 4 1,685,011 0.00%
1997-03-21 0 1.280 1.280 1.290 1.190 1.290 11,154,000 13,912,160 1.2473 1,677,605 1,677,605 1,690,711 1,559,648 1,690,711 9 1,634,721 3.23%
1997-03-20 0 1.240 1.230 1.240 1.230 1.350 16,080,000 20,785,320 1.2926 1,625,180 1,612,073 1,625,180 1,612,073 1,769,349 12 1,694,144 -6.77%
1997-03-19 0 1.330 1.330 1.340 1.280 1.350 17,774,000 23,357,300 1.3141 1,743,136 1,743,136 1,756,243 1,677,605 1,769,349 14 1,722,333 3.10%
1997-03-18 0 1.290 1.280 1.290 1.280 1.300 13,272,000 17,087,300 1.2875 1,690,711 1,677,605 1,690,711 1,677,605 1,703,817 10 1,687,395 0.00%
1997-03-17 0 1.290 1.290 1.300 1.280 1.330 10,110,000 13,069,800 1.2928 1,690,711 1,690,711 1,703,817 1,677,605 1,743,136 8 1,694,328 0.00%
1997-03-14 0 1.290 1.270 1.290 1.250 1.310 12,048,000 15,466,060 1.2837 1,690,711 1,664,498 1,690,711 1,638,286 1,716,924 9 1,682,459 -0.77%
1997-03-13 0 1.300 1.290 1.300 1.260 1.300 9,618,000 12,230,620 1.2716 1,703,817 1,690,711 1,703,817 1,651,392 1,703,817 7 1,666,646 2.36%
1997-03-12 0 1.270 1.260 1.270 1.250 1.300 13,946,000 17,674,700 1.2674 1,664,498 1,651,392 1,664,498 1,638,286 1,703,817 11 1,661,048 -0.78%
1997-03-11 0 1.280 1.270 1.280 1.280 1.360 28,304,000 36,874,520 1.3028 1,677,605 1,664,498 1,677,605 1,677,605 1,782,455 22 1,707,490 -0.78%
1997-03-10 0 1.290 1.290 1.300 1.280 1.390 30,606,000 40,635,580 1.3277 1,690,711 1,690,711 1,703,817 1,677,605 1,821,774 23 1,740,122 -1.53%
1997-03-07 0 1.310 1.300 1.310 1.220 1.340 35,402,000 45,805,920 1.2939 1,716,924 1,703,817 1,716,924 1,598,967 1,756,243 27 1,695,796 3.97%
1997-03-06 0 1.260 1.250 1.260 1.240 1.380 36,676,000 47,586,820 1.2975 1,651,392 1,638,286 1,651,392 1,625,180 1,808,668 28 1,700,530 -7.35%
1997-03-05 0 1.360 1.350 1.360 1.320 1.380 36,082,000 49,160,840 1.3625 1,782,455 1,769,349 1,782,455 1,730,030 1,808,668 28 1,785,700 -0.73%
1997-03-04 0 1.370 1.360 1.370 1.280 1.380 59,224,000 79,440,200 1.3414 1,795,561 1,782,455 1,795,561 1,677,605 1,808,668 45 1,758,014 7.87%
1997-03-03 0 1.270 1.260 1.270 1.200 1.280 28,544,000 35,768,420 1.2531 1,664,498 1,651,392 1,664,498 1,572,755 1,677,605 22 1,642,346 5.83%
1997-02-28 0 1.200 1.200 1.210 1.170 1.230 19,980,000 24,037,840 1.2031 1,572,755 1,572,755 1,585,861 1,533,436 1,612,073 15 1,576,811 -3.23%
1997-02-27 0 1.240 1.230 1.240 1.160 1.260 34,892,000 42,900,020 1.2295 1,625,180 1,612,073 1,625,180 1,520,329 1,651,392 27 1,611,430 3.33%
1997-02-26 0 1.200 1.200 1.220 1.130 1.230 63,136,000 73,210,700 1.1596 1,572,755 1,572,755 1,598,967 1,481,010 1,612,073 48 1,519,768 5.26%
1997-02-25 0 1.140 1.130 1.140 1.080 1.160 43,654,000 49,222,740 1.1276 1,494,117 1,481,010 1,494,117 1,415,479 1,520,329 33 1,477,820 7.55%
1997-02-24 0 1.060 1.050 1.060 1.020 1.070 17,370,000 18,299,220 1.0535 1,389,266 1,376,160 1,389,266 1,336,841 1,402,373 13 1,380,742 2.91%
1997-02-21 0 1.030 1.020 1.030 0.940 1.050 15,194,000 15,294,520 1.0066 1,349,948 1,336,841 1,349,948 1,231,991 1,376,160 12 1,319,300 10.75%
1997-02-20 0 0.930 0.930 0.940 0.920 0.950 1,870,000 1,751,100 0.9364 1,218,885 1,218,885 1,231,991 1,205,778 1,245,097 1 1,227,295 -1.06%
1997-02-19 0 0.940 0.930 0.940 0.920 0.940 1,650,000 1,537,900 0.9321 1,231,991 1,218,885 1,231,991 1,205,778 1,231,991 1 1,221,585 1.08%
1997-02-18 0 0.930 0.920 0.940 0.920 0.970 6,728,000 6,339,000 0.9422 1,218,885 1,205,778 1,231,991 1,205,778 1,271,310 5 1,234,851 -5.10%
1997-02-17 0 0.980 0.970 0.980 0.970 1.000 6,330,000 6,278,300 0.9918 1,284,416 1,271,310 1,284,416 1,271,310 1,310,629 5 1,299,924 -1.01%
1997-02-14 0 0.990 0.970 0.990 0.940 0.990 4,290,000 4,165,100 0.9709 1,297,522 1,271,310 1,297,522 1,231,991 1,297,522 3 1,272,471 3.13%
1997-02-13 0 0.960 0.950 0.960 0.950 1.010 5,950,000 5,843,500 0.9821 1,258,204 1,245,097 1,258,204 1,245,097 1,323,735 5 1,287,170 -3.03%
1997-02-12 0 0.990 0.990 1.000 0.990 1.010 3,740,000 3,746,800 1.0018 1,297,522 1,297,522 1,310,629 1,297,522 1,323,735 3 1,313,012 -1.00%
1997-02-11 0 1.000 0.990 1.000 0.970 1.030 6,578,000 6,595,820 1.0027 1,310,629 1,297,522 1,310,629 1,271,310 1,349,948 5 1,314,179 3.09%
1997-02-10 0 0.970 0.970 0.980 0.970 0.990 320,000 311,600 0.9738 1,271,310 1,271,310 1,284,416 1,271,310 1,297,522 0 1,276,225 -1.02%
1997-02-05 0 0.980 0.980 0.990 0.950 0.990 2,670,000 2,581,900 0.9670 1,284,416 1,284,416 1,297,522 1,245,097 1,297,522 2 1,267,383 2.08%
1997-02-04 0 0.960 0.960 0.980 0.950 0.960 2,286,000 2,178,000 0.9528 1,258,204 1,258,204 1,284,416 1,245,097 1,258,204 2 1,248,709 -1.03%
1997-02-03 0 0.970 0.970 0.980 0.970 1.000 1,466,000 1,443,460 0.9846 1,271,310 1,271,310 1,284,416 1,271,310 1,310,629 1 1,290,478 -2.02%
1997-01-31 0 0.990 0.990 1.000 0.990 1.020 3,648,000 3,642,040 0.9984 1,297,522 1,297,522 1,310,629 1,297,522 1,336,841 3 1,308,487 0.00%
1997-01-30 0 0.990 0.980 0.990 0.980 1.050 6,562,000 6,675,380 1.0173 1,297,522 1,284,416 1,297,522 1,284,416 1,376,160 5 1,333,274 -2.94%
1997-01-29 0 1.020 1.020 1.030 1.020 1.070 22,076,000 23,142,000 1.0483 1,336,841 1,336,841 1,349,948 1,336,841 1,402,373 17 1,373,916 4.08%
1997-01-28 0 0.980 0.970 0.980 0.970 1.000 3,750,000 3,672,900 0.9794 1,284,416 1,271,310 1,284,416 1,271,310 1,310,629 3 1,283,682 -1.01%
1997-01-27 0 0.990 0.980 0.990 0.990 1.010 3,310,000 3,306,300 0.9989 1,297,522 1,284,416 1,297,522 1,297,522 1,323,735 3 1,309,164 -1.00%
1997-01-24 0 1.000 0.990 1.020 0.980 1.010 3,352,000 3,360,520 1.0025 1,310,629 1,297,522 1,336,841 1,284,416 1,323,735 3 1,313,960 0.00%
1997-01-23 0 1.000 1.000 1.020 1.000 1.030 6,222,000 6,293,420 1.0115 1,310,629 1,310,629 1,336,841 1,310,629 1,349,948 5 1,325,673 -2.91%
1997-01-22 0 1.030 1.030 1.040 1.000 1.100 20,996,000 22,141,820 1.0546 1,349,948 1,349,948 1,363,054 1,310,629 1,441,692 16 1,382,154 1.98%
1997-01-21 0 1.010 1.000 1.020 0.980 1.020 4,372,000 4,370,840 0.9997 1,323,735 1,310,629 1,336,841 1,284,416 1,336,841 3 1,310,281 -0.98%
1997-01-20 0 1.020 1.010 1.020 1.010 1.030 1,978,000 2,015,700 1.0191 1,336,841 1,323,735 1,336,841 1,323,735 1,349,948 2 1,335,609 0.00%
1997-01-17 0 1.020 1.020 1.030 1.010 1.030 3,192,000 3,250,280 1.0183 1,336,841 1,336,841 1,349,948 1,323,735 1,349,948 2 1,334,558 -0.97%
1997-01-16 0 1.030 1.020 1.040 1.010 1.050 2,268,000 2,329,600 1.0272 1,349,948 1,336,841 1,363,054 1,323,735 1,376,160 2 1,346,226 -0.96%
1997-01-15 0 1.040 1.040 1.050 1.000 1.040 4,442,000 4,557,040 1.0259 1,363,054 1,363,054 1,376,160 1,310,629 1,363,054 3 1,344,572 1.96%
1997-01-14 0 1.020 1.010 1.020 1.020 1.040 4,720,000 4,842,300 1.0259 1,336,841 1,323,735 1,336,841 1,336,841 1,363,054 4 1,344,588 -1.92%
1997-01-13 0 1.040 1.030 1.040 1.040 1.050 4,272,000 4,464,380 1.0450 1,363,054 1,349,948 1,363,054 1,363,054 1,376,160 3 1,369,650 -0.95%
1997-01-10 0 1.050 1.040 1.050 1.040 1.100 9,406,000 10,087,860 1.0725 1,376,160 1,363,054 1,376,160 1,363,054 1,441,692 7 1,405,639 -0.94%
1997-01-09 0 1.060 1.050 1.060 1.040 1.120 21,606,000 23,364,000 1.0814 1,389,266 1,376,160 1,389,266 1,363,054 1,467,904 16 1,417,270 0.00%
1997-01-08 0 1.060 1.050 1.060 1.010 1.080 12,424,000 12,966,780 1.0437 1,389,266 1,376,160 1,389,266 1,323,735 1,415,479 9 1,367,888 3.92%
1997-01-07 0 1.020 1.010 1.030 1.000 1.060 4,670,000 4,767,820 1.0209 1,336,841 1,323,735 1,349,948 1,310,629 1,389,266 4 1,338,082 -0.97%
1997-01-06 0 1.030 1.040 1.050 1.030 1.060 8,732,000 9,107,500 1.0430 1,349,948 1,363,054 1,376,160 1,349,948 1,389,266 7 1,366,989 -0.96%
1997-01-03 0 1.040 1.040 1.050 1.040 1.060 1,672,000 1,752,600 1.0482 1,363,054 1,363,054 1,376,160 1,363,054 1,389,266 1 1,373,809 -2.80%
1997-01-02 0 1.070 1.060 1.080 1.010 1.090 10,130,000 10,679,680 1.0543 1,402,373 1,389,266 1,415,479 1,323,735 1,428,585 8 1,381,747 4.90%
1996-12-31 0 1.020 1.010 1.020 1.010 1.030 3,262,000 3,329,840 1.0208 1,336,841 1,323,735 1,336,841 1,323,735 1,349,948 2 1,337,886 -0.97%
1996-12-30 0 1.030 1.030 1.040 1.010 1.070 2,752,000 2,884,680 1.0482 1,349,948 1,349,948 1,363,054 1,323,735 1,402,373 2 1,373,817 0.00%
1996-12-27 0 1.030 1.030 1.040 1.030 1.060 2,384,000 2,497,120 1.0474 1,349,948 1,349,948 1,363,054 1,349,948 1,389,266 2 1,372,818 -1.90%
1996-12-24 0 1.050 1.040 1.060 1.040 1.060 1,370,000 1,443,700 1.0538 1,376,160 1,363,054 1,389,266 1,363,054 1,389,266 1 1,381,135 -1.87%
1996-12-23 0 1.070 1.060 1.080 1.040 1.110 4,076,000 4,360,440 1.0698 1,402,373 1,389,266 1,415,479 1,363,054 1,454,798 3 1,402,090 0.00%
1996-12-20 0 1.070 1.070 1.080 1.030 1.100 26,686,000 28,275,220 1.0596 1,402,373 1,402,373 1,415,479 1,349,948 1,441,692 20 1,388,680 0.94%
1996-12-19 0 1.060 1.050 1.060 1.020 1.110 10,102,000 10,714,200 1.0606 1,389,266 1,376,160 1,389,266 1,336,841 1,454,798 8 1,390,055 -4.50%
1996-12-18 0 1.110 1.110 1.120 1.090 1.170 15,072,000 17,249,240 1.1445 1,454,798 1,454,798 1,467,904 1,428,585 1,533,436 11 1,499,957 -5.93%
1996-12-17 0 1.180 1.150 1.180 1.160 1.200 7,878,000 9,208,840 1.1689 1,546,542 1,507,223 1,546,542 1,520,329 1,572,755 6 1,532,035 0.00%
1996-12-16 0 1.180 1.170 1.180 1.160 1.210 18,586,000 21,772,820 1.1715 1,546,542 1,533,436 1,546,542 1,520,329 1,585,861 14 1,535,354 2.61%
1996-12-13 0 1.150 1.150 1.160 1.150 1.180 7,210,000 8,354,300 1.1587 1,507,223 1,507,223 1,520,329 1,507,223 1,546,542 6 1,518,639 -2.54%
1996-12-12 0 1.180 1.180 1.190 1.170 1.220 7,582,000 9,041,120 1.1924 1,546,542 1,546,542 1,559,648 1,533,436 1,598,967 6 1,562,853 0.85%
1996-12-11 0 1.170 1.160 1.180 1.170 1.260 46,250,000 55,760,200 1.2056 1,533,436 1,520,329 1,546,542 1,533,436 1,651,392 35 1,580,128 -6.40%
1996-12-10 0 1.250 1.250 1.260 1.240 1.290 26,022,000 32,407,400 1.2454 1,638,286 1,638,286 1,651,392 1,625,180 1,690,711 20 1,632,237 2.46%
1996-12-09 0 1.220 1.220 1.230 1.190 1.250 18,154,000 22,196,320 1.2227 1,598,967 1,598,967 1,612,073 1,559,648 1,638,286 14 1,602,464 0.83%
1996-12-06 0 1.210 1.210 1.220 1.180 1.290 43,804,000 54,092,700 1.2349 1,585,861 1,585,861 1,598,967 1,546,542 1,690,711 33 1,618,470 -5.47%
1996-12-05 0 1.280 1.270 1.280 1.280 1.330 24,662,000 32,117,500 1.3023 1,677,605 1,664,498 1,677,605 1,677,605 1,743,136 19 1,706,841 -0.78%
1996-12-04 0 1.290 1.280 1.290 1.240 1.290 14,606,000 18,590,160 1.2728 1,690,711 1,677,605 1,690,711 1,625,180 1,690,711 11 1,668,136 3.20%
1996-12-03 0 1.250 1.250 1.260 1.240 1.290 9,576,000 12,058,740 1.2593 1,638,286 1,638,286 1,651,392 1,625,180 1,690,711 7 1,650,431 -1.57%
1996-12-02 0 1.270 1.260 1.270 1.220 1.300 24,564,000 31,051,780 1.2641 1,664,498 1,651,392 1,664,498 1,598,967 1,703,817 19 1,656,789 4.96%
1996-11-29 0 1.210 1.200 1.210 1.190 1.240 10,184,000 12,355,600 1.2132 1,585,861 1,572,755 1,585,861 1,559,648 1,625,180 8 1,590,103 1.68%
1996-11-28 0 1.190 1.180 1.200 1.170 1.240 9,002,000 10,751,680 1.1944 1,559,648 1,546,542 1,572,755 1,533,436 1,625,180 7 1,565,370 1.71%
1996-11-27 0 1.170 1.160 1.170 1.160 1.200 12,480,000 14,661,080 1.1748 1,533,436 1,520,329 1,533,436 1,520,329 1,572,755 10 1,539,682 -2.50%
1996-11-26 0 1.200 1.190 1.200 1.160 1.270 18,002,000 21,866,700 1.2147 1,572,755 1,559,648 1,572,755 1,520,329 1,664,498 14 1,591,997 -3.23%
1996-11-25 0 1.240 1.230 1.250 1.230 1.290 18,160,000 22,945,640 1.2635 1,625,180 1,612,073 1,638,286 1,612,073 1,690,711 14 1,656,014 0.00%
1996-11-22 0 1.240 1.230 1.240 1.130 1.310 59,980,000 74,784,540 1.2468 1,625,180 1,612,073 1,625,180 1,481,010 1,716,924 46 1,634,124 11.71%
1996-11-21 0 1.110 1.100 1.120 1.100 1.140 4,898,000 5,490,620 1.1210 1,454,798 1,441,692 1,467,904 1,441,692 1,494,117 4 1,469,205 -2.63%
1996-11-20 0 1.140 1.130 1.140 1.100 1.150 6,334,000 7,112,000 1.1228 1,494,117 1,481,010 1,494,117 1,441,692 1,507,223 5 1,471,612 1.79%
1996-11-19 0 1.120 1.110 1.130 1.100 1.140 4,520,000 5,090,000 1.1261 1,467,904 1,454,798 1,481,010 1,441,692 1,494,117 3 1,475,907 0.00%
1996-11-18 0 1.120 1.120 1.130 1.110 1.160 4,148,000 4,739,820 1.1427 1,467,904 1,467,904 1,481,010 1,454,798 1,520,329 3 1,497,624 -1.75%
1996-11-15 0 1.140 1.140 1.150 1.100 1.170 14,038,000 16,074,200 1.1450 1,494,117 1,494,117 1,507,223 1,441,692 1,533,436 11 1,500,734 3.64%
1996-11-14 0 1.100 1.090 1.100 1.050 1.120 4,448,000 4,885,520 1.0984 1,441,692 1,428,585 1,441,692 1,376,160 1,467,904 3 1,439,547 4.76%
1996-11-13 0 1.050 1.050 1.060 1.030 1.070 4,032,000 4,225,840 1.0481 1,376,160 1,376,160 1,389,266 1,349,948 1,402,373 3 1,373,638 0.00%
1996-11-12 0 1.050 1.050 1.070 1.050 1.080 2,092,000 2,239,280 1.0704 1,376,160 1,376,160 1,402,373 1,376,160 1,415,479 2 1,402,899 -1.87%
1996-11-11 0 1.070 1.070 1.080 1.070 1.090 1,892,000 2,040,080 1.0783 1,402,373 1,402,373 1,415,479 1,402,373 1,428,585 1 1,413,207 -0.93%
1996-11-08 0 1.080 1.080 1.090 1.040 1.140 4,966,000 5,470,380 1.1016 1,415,479 1,415,479 1,428,585 1,363,054 1,494,117 4 1,443,745 -4.42%
1996-11-07 0 1.130 1.130 1.140 1.090 1.170 10,392,000 11,798,460 1.1353 1,481,010 1,481,010 1,494,117 1,428,585 1,533,436 8 1,488,010 1.80%
1996-11-06 0 1.110 1.110 1.120 1.070 1.140 8,792,000 9,713,760 1.1048 1,454,798 1,454,798 1,467,904 1,402,373 1,494,117 7 1,448,036 5.71%
1996-11-05 0 1.050 1.040 1.050 1.040 1.100 7,970,000 8,524,360 1.0696 1,376,160 1,363,054 1,376,160 1,363,054 1,441,692 6 1,401,791 -5.41%
1996-11-04 0 1.110 1.100 1.110 1.100 1.160 9,420,000 10,523,300 1.1171 1,454,798 1,441,692 1,454,798 1,441,692 1,520,329 7 1,464,134 -2.63%
1996-11-01 0 1.140 1.130 1.140 1.130 1.160 8,482,000 9,716,500 1.1455 1,494,117 1,481,010 1,494,117 1,481,010 1,520,329 6 1,501,382 -0.87%
1996-10-31 0 1.150 1.150 1.160 1.120 1.180 19,016,000 21,969,680 1.1553 1,507,223 1,507,223 1,520,329 1,467,904 1,546,542 15 1,514,204 2.68%
1996-10-30 0 1.120 1.120 1.130 1.090 1.210 24,466,000 27,934,560 1.1418 1,467,904 1,467,904 1,481,010 1,428,585 1,585,861 19 1,496,437 -5.08%
1996-10-29 0 1.180 1.180 1.190 1.170 1.250 57,024,000 68,818,240 1.2068 1,546,542 1,546,542 1,559,648 1,533,436 1,638,286 44 1,581,705 1.72%
1996-10-28 0 1.160 1.160 1.170 1.040 1.210 88,100,000 99,409,140 1.1284 1,520,329 1,520,329 1,533,436 1,363,054 1,585,861 67 1,478,870 14.85%
1996-10-25 0 1.010 1.010 1.020 0.920 1.020 218,306,000 189,070,000 0.8661 1,323,735 1,323,735 1,336,841 1,205,778 1,336,841 167 1,135,107 7.45%
1996-10-24 0 0.940 0.940 0.950 0.920 0.960 5,554,000 5,201,420 0.9365 1,231,991 1,231,991 1,245,097 1,205,778 1,258,204 4 1,227,427 1.08%
1996-10-23 0 0.930 0.930 0.940 0.890 0.970 8,880,000 8,330,360 0.9381 1,218,885 1,218,885 1,231,991 1,166,460 1,271,310 7 1,229,506 4.49%
1996-10-22 0 0.890 0.880 0.910 0.850 0.900 2,088,000 1,836,780 0.8797 1,166,460 1,153,353 1,192,672 1,114,034 1,179,566 2 1,152,939 3.49%
1996-10-18 0 0.860 0.860 0.880 0.850 0.860 692,000 590,540 0.8534 1,127,141 1,127,141 1,153,353 1,114,034 1,127,141 1 1,118,466 0.00%
1996-10-17 0 0.860 0.860 0.870 0.860 0.890 989,997 860,298 0.8690 1,127,141 1,127,141 1,140,247 1,127,141 1,166,460 1 1,138,924 -1.15%
1996-10-16 0 0.870 0.870 0.890 0.870 0.910 1,120,000 1,000,900 0.8937 1,140,247 1,140,247 1,166,460 1,140,247 1,192,672 1 1,171,257 -2.25%
1996-10-15 0 0.890 0.890 0.910 0.880 0.920 2,044,000 1,830,180 0.8954 1,166,460 1,166,460 1,192,672 1,153,353 1,205,778 2 1,173,526 -2.20%
1996-10-14 0 0.910 0.900 0.910 0.870 0.920 2,534,000 2,267,760 0.8949 1,192,672 1,179,566 1,192,672 1,140,247 1,205,778 2 1,172,925 3.41%
1996-10-11 0 0.880 0.880 0.890 0.870 0.980 3,014,000 2,744,480 0.9106 1,153,353 1,153,353 1,166,460 1,140,247 1,284,416 2 1,193,429 -10.20%
1996-10-10 0 0.980 0.970 0.990 0.970 1.100 9,678,000 9,860,060 1.0188 1,284,416 1,271,310 1,297,522 1,271,310 1,441,692 7 1,335,284 -2.00%
1996-10-09 0 1.000 1.000 1.010 0.860 1.020 11,190,000 10,494,260 0.9378 1,310,629 1,310,629 1,323,735 1,127,141 1,336,841 9 1,229,140 16.28%
1996-10-08 0 0.860 0.850 0.880 0.850 0.880 2,068,000 1,777,260 0.8594 1,127,141 1,114,034 1,153,353 1,114,034 1,153,353 2 1,126,368 0.00%
1996-10-07 0 0.860 0.860 0.880 0.860 0.870 3,112,000 2,679,120 0.8609 1,127,141 1,127,141 1,153,353 1,127,141 1,140,247 2 1,128,320 -3.37%
1996-10-04 0 0.890 0.870 0.900 0.840 0.890 3,000,000 2,584,500 0.8615 1,166,460 1,140,247 1,179,566 1,100,928 1,166,460 2 1,129,107 5.95%
1996-10-03 0 0.840 0.840 0.870 0.840 0.890 1,190,000 1,009,100 0.8480 1,100,928 1,100,928 1,140,247 1,100,928 1,166,460 1 1,111,391 0.00%
1996-10-02 0 0.840 0.830 0.860 0.840 0.860 532,000 450,260 0.8464 1,100,928 1,087,822 1,127,141 1,100,928 1,127,141 0 1,109,255 0.00%
1996-10-01 0 0.840 0.840 0.900 0.840 0.860 1,120,000 952,980 0.8509 1,100,928 1,100,928 1,179,566 1,100,928 1,127,141 1 1,115,181 -1.18%
1996-09-30 0 0.850 0.840 0.870 0.850 0.870 150,000 128,900 0.8593 1,114,034 1,100,928 1,140,247 1,114,034 1,140,247 0 1,126,267 0.00%
1996-09-27 0 0.850 0.840 0.870 0.840 0.850 320,000 270,500 0.8453 1,114,034 1,100,928 1,140,247 1,100,928 1,114,034 0 1,107,891 1.19%
1996-09-26 0 0.840 0.830 0.870 0.840 0.870 122,000 104,040 0.8528 1,100,928 1,087,822 1,140,247 1,100,928 1,140,247 0 1,117,687 -3.45%
1996-09-25 0 0.870 0.830 0.880 0.830 0.900 434,001 371,601 0.8562 1,140,247 1,087,822 1,153,353 1,087,822 1,179,566 0 1,122,189 1.16%
1996-09-24 0 0.860 0.850 0.920 0.860 0.870 400,000 344,300 0.8608 1,127,141 1,114,034 1,205,778 1,127,141 1,140,247 0 1,128,124 -2.27%
1996-09-23 0 0.880 0.860 - 0.850 0.900 438,000 383,700 0.8760 1,153,353 1,127,141 - 1,114,034 1,179,566 0 1,148,147 1.15%
1996-09-20 0 0.870 0.820 0.880 0.850 0.870 208,000 178,960 0.8604 1,140,247 1,074,716 1,153,353 1,114,034 1,140,247 0 1,127,645 0.00%
1996-09-19 0 0.870 0.840 0.880 0.870 0.870 30,000 26,100 0.8700 1,140,247 1,100,928 1,153,353 1,140,247 1,140,247 0 1,140,247 -1.14%
1996-09-18 0 0.880 0.850 0.880 0.860 0.880 470,000 410,000 0.8723 1,153,353 1,114,034 1,153,353 1,127,141 1,153,353 0 1,143,314 -1.12%
1996-09-17 0 0.890 0.880 0.900 0.850 0.890 608,000 525,700 0.8646 1,166,460 1,153,353 1,179,566 1,114,034 1,166,460 0 1,133,220 2.30%
1996-09-16 0 0.870 0.860 0.880 0.860 0.880 230,000 199,800 0.8687 1,140,247 1,127,141 1,153,353 1,127,141 1,153,353 0 1,138,538 1.16%
1996-09-13 0 0.860 0.860 0.920 0.840 0.920 774,000 676,340 0.8738 1,127,141 1,127,141 1,205,778 1,100,928 1,205,778 1 1,145,259 3.61%
1996-09-12 0 0.830 0.820 0.830 0.800 0.830 264,000 216,100 0.8186 1,087,822 1,074,716 1,087,822 1,048,503 1,087,822 0 1,072,829 5.06%
1996-09-11 0 0.790 0.780 0.800 0.770 0.800 124,000 97,500 0.7863 1,035,397 1,022,290 1,048,503 1,009,184 1,048,503 0 1,030,535 2.60%
1996-09-10 0 0.770 0.740 0.800 - - 0 0 - 1,009,184 969,865 1,048,503 - - 0 - 0.00%
1996-09-09 0 0.770 0.770 0.800 - - 0 0 - 1,009,184 1,009,184 1,048,503 - - 0 - 0.00%
1996-09-06 0 0.770 0.770 0.800 0.760 0.770 60,000 45,700 0.7617 1,009,184 1,009,184 1,048,503 996,078 1,009,184 0 998,262 2.67%
1996-09-05 0 0.750 0.710 0.750 - - 0 0 - 982,972 930,546 982,972 - - 0 - 0.00%
1996-09-04 0 0.750 0.750 0.770 0.750 0.780 112,000 87,000 0.7768 982,972 982,972 1,009,184 982,972 1,022,290 0 1,018,078 -3.85%
1996-09-03 0 0.780 0.780 0.800 - - 0 0 - 1,022,290 1,022,290 1,048,503 - - 0 - 0.00%
1996-09-02 0 0.780 0.770 0.800 - - 0 0 - 1,022,290 1,009,184 1,048,503 - - 0 - 0.00%
1996-08-30 0 0.780 0.760 0.800 - - 0 0 - 1,022,290 996,078 1,048,503 - - 0 - 0.00%
1996-08-29 0 0.780 0.780 0.810 - - 0 0 - 1,022,290 1,022,290 1,061,609 - - 0 - 0.00%
1996-08-28 0 0.780 0.780 0.800 0.780 0.780 50,000 39,000 0.7800 1,022,290 1,022,290 1,048,503 1,022,290 1,022,290 0 1,022,290 0.00%
1996-08-27 0 0.780 0.770 0.800 - - 0 0 - 1,022,290 1,009,184 1,048,503 - - 0 - 0.00%
1996-08-23 0 0.780 0.780 0.820 - - 0 0 - 1,022,290 1,022,290 1,074,716 - - 0 - 0.00%
1996-08-22 0 0.780 0.780 0.820 0.780 0.780 90,000 70,200 0.7800 1,022,290 1,022,290 1,074,716 1,022,290 1,022,290 0 1,022,290 0.00%
1996-08-21 0 0.780 - 0.800 0.780 0.780 30,000 23,400 0.7800 1,022,290 - 1,048,503 1,022,290 1,022,290 0 1,022,290 0.00%
1996-08-20 0 0.780 - - - - 0 0 - 1,022,290 - - - - 0 - 0.00%
1996-08-19 0 0.780 - - - - 0 0 - 1,022,290 - - - - 0 - 0.00%
1996-08-16 0 0.780 - - - - 0 0 - 1,022,290 - - - - 0 - 0.00%
1996-08-15 0 0.780 0.700 0.800 0.780 0.780 16,000 12,480 0.7800 1,022,290 917,440 1,048,503 1,022,290 1,022,290 0 1,022,290 2.63%
1996-08-14 0 0.760 0.760 - - - 0 0 - 996,078 996,078 - - - 0 - 0.00%
1996-08-13 0 0.760 - - - - 0 0 - 996,078 - - - - 0 - 0.00%
1996-08-12 0 0.760 0.760 - - - 0 0 - 996,078 996,078 - - - 0 - 0.00%
1996-08-09 0 0.760 0.760 0.780 0.760 0.760 26,000 19,760 0.7600 996,078 996,078 1,022,290 996,078 996,078 0 996,078 1.33%
1996-08-08 0 0.750 0.730 - - - 0 0 - 982,972 956,759 - - - 0 - 0.00%
1996-08-07 0 0.750 0.750 0.830 0.750 0.750 30,000 22,500 0.7500 982,972 982,972 1,087,822 982,972 982,972 0 982,972 -5.06%
1996-08-06 0 0.790 0.750 0.830 - - 0 0 - 1,035,397 982,972 1,087,822 - - 0 - 0.00%
1996-08-05 0 0.790 0.750 - - - 0 0 - 1,035,397 982,972 - - - 0 - 0.00%
1996-08-02 0 0.790 0.750 0.830 - - 0 0 - 1,035,397 982,972 1,087,822 - - 0 - 0.00%
1996-08-01 0 0.790 0.770 0.800 - - 0 0 - 1,035,397 1,009,184 1,048,503 - - 0 - 0.00%
1996-07-31 0 0.790 0.770 0.790 - - 0 0 - 1,035,397 1,009,184 1,035,397 - - 0 - 0.00%
1996-07-30 0 0.790 0.770 0.790 - - 0 0 - 1,035,397 1,009,184 1,035,397 - - 0 - 0.00%
1996-07-29 0 0.790 0.780 0.830 0.790 0.790 30,000 23,700 0.7900 1,035,397 1,022,290 1,087,822 1,035,397 1,035,397 0 1,035,397 0.00%
1996-07-26 0 0.790 0.770 0.800 - - 0 0 - 1,035,397 1,009,184 1,048,503 - - 0 - 0.00%
1996-07-25 0 0.790 - 0.790 - - 0 0 - 1,035,397 - 1,035,397 - - 0 - 0.00%
1996-07-24 0 0.790 0.750 0.810 - - 0 0 - 1,035,397 982,972 1,061,609 - - 0 - 0.00%
1996-07-23 0 0.790 0.750 - - - 0 0 - 1,035,397 982,972 - - - 0 - 0.00%
1996-07-22 0 0.790 0.750 0.790 - - 0 0 - 1,035,397 982,972 1,035,397 - - 0 - 0.00%
1996-07-19 0 0.790 0.750 0.830 - - 0 0 - 1,035,397 982,972 1,087,822 - - 0 - 0.00%
1996-07-18 0 0.790 0.750 0.830 0.790 0.790 62,000 48,980 0.7900 1,035,397 982,972 1,087,822 1,035,397 1,035,397 0 1,035,397 0.00%
1996-07-17 0 0.790 - - - - 0 0 - 1,035,397 - - - - 0 - 0.00%
1996-07-16 0 0.790 0.720 - - - 0 0 - 1,035,397 943,653 - - - 0 - 0.00%
1996-07-15 0 0.790 0.750 - - - 0 0 - 1,035,397 982,972 - - - 0 - 0.00%
1996-07-12 0 0.790 0.750 - - - 0 0 - 1,035,397 982,972 - - - 0 - 0.00%
1996-07-11 0 0.790 0.780 0.800 - - 400 276 0.6900 1,035,397 1,022,290 1,048,503 - - 0 904,334 0.00%
1996-07-10 0 0.790 0.760 0.800 - - 0 0 - 1,035,397 996,078 1,048,503 - - 0 - 0.00%
1996-07-09 0 0.790 0.780 - - - 0 0 - 1,035,397 1,022,290 - - - 0 - 0.00%
1996-07-08 0 0.790 0.760 - - - 0 0 - 1,035,397 996,078 - - - 0 - 0.00%
1996-07-05 0 0.790 0.790 0.810 - - 0 0 - 1,035,397 1,035,397 1,061,609 - - 0 - 1.28%
1996-07-04 0 0.780 0.780 0.800 - - 0 0 - 1,022,290 1,022,290 1,048,503 - - 0 - 0.00%
1996-07-03 0 0.780 0.780 0.810 - - 0 0 - 1,022,290 1,022,290 1,061,609 - - 0 - 0.00%
1996-07-02 0 0.780 0.780 0.810 0.780 0.780 38,000 29,640 0.7800 1,022,290 1,022,290 1,061,609 1,022,290 1,022,290 0 1,022,290 1.30%
1996-07-01 0 0.770 0.770 - 0.770 0.770 40,000 30,800 0.7700 1,009,184 1,009,184 - 1,009,184 1,009,184 0 1,009,184 -1.28%
1996-06-28 0 0.780 0.770 0.810 - - 0 0 - 1,022,290 1,009,184 1,061,609 - - 0 - 0.00%
1996-06-27 0 0.780 0.780 - 0.780 0.780 52,000 40,560 0.7800 1,022,290 1,022,290 - 1,022,290 1,022,290 0 1,022,290 -1.27%
1996-06-26 0 0.790 0.780 0.790 - - 0 0 - 1,035,397 1,022,290 1,035,397 - - 0 - -2.47%
1996-06-25 0 0.810 0.780 0.810 0.810 0.810 18,000 14,580 0.8100 1,061,609 1,022,290 1,061,609 1,061,609 1,061,609 0 1,061,609 2.53%
1996-06-24 0 0.790 0.780 0.810 - - 0 0 - 1,035,397 1,022,290 1,061,609 - - 0 - 0.00%
1996-06-21 0 0.790 0.780 0.810 - - 0 0 - 1,035,397 1,022,290 1,061,609 - - 0 - 0.00%
1996-06-19 0 0.790 0.790 0.810 0.790 0.790 150,000 118,500 0.7900 1,035,397 1,035,397 1,061,609 1,035,397 1,035,397 0 1,035,397 -1.25%
1996-06-18 0 0.800 0.790 0.820 0.800 0.800 50,000 40,000 0.8000 1,048,503 1,035,397 1,074,716 1,048,503 1,048,503 0 1,048,503 1.27%
1996-06-14 0 0.790 0.790 0.830 0.790 0.810 54,000 42,740 0.7915 1,035,397 1,035,397 1,087,822 1,035,397 1,061,609 0 1,037,338 0.00%
1996-06-13 0 0.790 0.780 0.810 - - 0 0 - 1,035,397 1,022,290 1,061,609 - - 0 - 0.00%
1996-06-12 0 0.790 0.790 0.810 0.790 0.800 100,000 79,500 0.7950 1,035,397 1,035,397 1,061,609 1,035,397 1,048,503 0 1,041,950 -3.66%
1996-06-11 0 0.820 0.770 0.820 - - 0 0 - 1,074,716 1,009,184 1,074,716 - - 0 - 0.00%
1996-06-10 0 0.820 0.820 - - - 0 0 - 1,074,716 1,074,716 - - - 0 - 0.00%
1996-06-07 0 0.820 0.780 0.820 - - 0 0 - 1,074,716 1,022,290 1,074,716 - - 0 - 0.00%
1996-06-06 0 0.820 0.790 0.820 0.820 0.820 8,000 6,560 0.8200 1,074,716 1,035,397 1,074,716 1,074,716 1,074,716 0 1,074,716 0.00%
1996-06-05 0 0.820 0.780 0.820 - - 0 0 - 1,074,716 1,022,290 1,074,716 - - 0 - 0.00%
1996-06-04 0 0.820 0.790 0.820 - - 0 0 - 1,074,716 1,035,397 1,074,716 - - 0 - 0.00%
1996-06-03 0 0.820 0.790 0.820 - - 0 0 - 1,074,716 1,035,397 1,074,716 - - 0 - 0.00%
1996-05-31 0 0.820 0.800 0.820 - - 0 0 - 1,074,716 1,048,503 1,074,716 - - 0 - 0.00%
1996-05-30 0 0.820 0.800 0.820 0.810 0.820 300,000 245,000 0.8167 1,074,716 1,048,503 1,074,716 1,061,609 1,074,716 0 1,070,347 -3.53%
1996-05-29 0 0.850 0.820 0.850 - - 0 0 - 1,114,034 1,074,716 1,114,034 - - 0 - 0.00%
1996-05-28 0 0.850 0.850 0.860 0.820 0.860 366,000 306,240 0.8367 1,114,034 1,114,034 1,127,141 1,074,716 1,127,141 0 1,096,631 4.94%
1996-05-27 0 0.810 0.810 0.830 0.800 0.810 110,000 88,700 0.8064 1,061,609 1,061,609 1,087,822 1,048,503 1,061,609 0 1,056,843 1.25%
1996-05-24 0 0.800 0.790 0.830 0.800 0.800 82,000 65,600 0.8000 1,048,503 1,035,397 1,087,822 1,048,503 1,048,503 0 1,048,503 1.27%
1996-05-23 0 0.790 0.780 0.800 0.790 0.790 100,000 79,000 0.7900 1,035,397 1,022,290 1,048,503 1,035,397 1,035,397 0 1,035,397 1.28%
1996-05-22 0 0.780 0.780 0.830 0.770 0.800 248,000 193,300 0.7794 1,022,290 1,022,290 1,087,822 1,009,184 1,048,503 0 1,021,551 1.30%
1996-05-21 0 0.770 0.770 0.800 - - 0 0 - 1,009,184 1,009,184 1,048,503 - - 0 - 0.00%
1996-05-20 1 0.770 - - - - 0 0 - 1,009,184 - - - - 0 - 0.00%
1996-05-17 1 0.770 - - - - 0 0 - 1,009,184 - - - - 0 - 0.00%
1996-05-16 1 0.770 - - - - 0 0 - 1,009,184 - - - - 0 - 0.00%
1996-05-15 1 0.770 - - - - 0 0 - 1,009,184 - - - - 0 - 0.00%
1996-05-14 1 0.770 - - - - 0 0 - 1,009,184 - - - - 0 - 0.00%
1996-05-13 1 0.770 - - - - 0 0 - 1,009,184 - - - - 0 - 0.00%
1996-05-10 1 0.770 - - - - 0 0 - 1,009,184 - - - - 0 - 0.00%
1996-05-09 1 0.770 - - - - 0 0 - 1,009,184 - - - - 0 - 0.00%
1996-05-08 0 0.770 0.760 0.800 - - 0 0 - 1,009,184 996,078 1,048,503 - - 0 - 0.00%
1996-05-07 0 0.770 0.760 0.800 - - 0 0 - 1,009,184 996,078 1,048,503 - - 0 - 0.00%
1996-05-06 0 0.770 0.760 0.790 - - 0 0 - 1,009,184 996,078 1,035,397 - - 0 - 0.00%
1996-05-03 0 0.770 0.760 0.780 - - 0 0 - 1,009,184 996,078 1,022,290 - - 0 - 0.00%
1996-05-02 0 0.770 0.760 0.790 - - 0 0 - 1,009,184 996,078 1,035,397 - - 0 - 0.00%
1996-05-01 0 0.770 0.760 0.790 - - 0 0 - 1,009,184 996,078 1,035,397 - - 0 - 0.00%
1996-04-30 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 1,009,184 1,009,184 1,048,503 1,009,184 1,009,184 0 1,009,184 0.00%
1996-04-29 0 0.770 0.770 0.780 0.770 0.770 10,400 8,008 0.7700 1,009,184 1,009,184 1,022,290 1,009,184 1,009,184 0 1,009,184 0.00%
1996-04-26 0 0.770 0.770 - 0.770 0.770 100,000 77,000 0.7700 1,009,184 1,009,184 - 1,009,184 1,009,184 0 1,009,184 -1.28%
1996-04-25 0 0.780 0.780 0.790 0.760 0.780 70,000 54,400 0.7771 1,022,290 1,022,290 1,035,397 996,078 1,022,290 0 1,018,546 4.00%
1996-04-24 0 0.750 0.750 0.780 0.750 0.750 50,000 37,500 0.7500 982,972 982,972 1,022,290 982,972 982,972 0 982,972 5.63%
1996-04-23 1 0.710 - - - - 0 0 - 930,546 - - - - 0 - 0.00%
1996-04-22 1 0.710 0.710 - 0.710 0.710 34,000 24,140 0.7100 930,546 930,546 - 930,546 930,546 0 930,546 -2.74%
1996-04-19 0 0.730 0.720 0.740 0.710 0.730 122,000 88,660 0.7267 956,759 943,653 969,865 930,546 956,759 0 952,462 0.00%
1996-04-18 0 0.730 0.720 - 0.720 0.730 200,000 144,500 0.7225 956,759 943,653 - 943,653 956,759 0 946,929 1.39%
1996-04-17 0 0.720 0.720 0.730 0.720 0.720 100,000 72,000 0.7200 943,653 943,653 956,759 943,653 943,653 0 943,653 0.00%
1996-04-16 0 0.720 0.700 - - - 0 0 - 943,653 917,440 - - - 0 - 0.00%
1996-04-15 0 0.720 0.700 - - - 0 0 - 943,653 917,440 - - - 0 - 0.00%
1996-04-12 0 0.720 0.700 0.760 - - 0 0 - 943,653 917,440 996,078 - - 0 - 0.00%
1996-04-11 0 0.720 0.700 0.740 - - 0 0 - 943,653 917,440 969,865 - - 0 - 0.00%
1996-04-10 0 0.720 0.720 0.760 - - 0 0 - 943,653 943,653 996,078 - - 0 - 0.00%
1996-04-09 0 0.720 0.720 0.760 - - 0 0 - 943,653 943,653 996,078 - - 0 - 5.88%
1996-04-03 1 0.680 - - - - 0 0 - 891,228 - - - - 0 - 0.00%
1996-04-02 1 0.680 - - - - 0 0 - 891,228 - - - - 0 - 0.00%
1996-04-01 1 0.680 - - - - 0 0 - 891,228 - - - - 0 - 0.00%
1996-03-29 1 0.680 - - - - 0 0 - 891,228 - - - - 0 - 0.00%
1996-03-28 0 0.680 0.680 - - - 0 0 - 891,228 891,228 - - - 0 - 1.49%
1996-03-27 0 0.670 0.670 - 0.670 0.670 4,000 2,680 0.6700 878,121 878,121 - 878,121 878,121 0 878,121 -5.63%
1996-03-26 0 0.710 0.710 0.740 0.710 0.750 36,000 26,360 0.7322 930,546 930,546 969,865 930,546 982,972 0 959,671 -8.97%
1996-03-25 0 0.780 0.780 0.800 0.780 0.780 48,000 37,440 0.7800 1,022,290 1,022,290 1,048,503 1,022,290 1,022,290 0 1,022,290 -2.50%
1996-03-22 0 0.800 - 0.800 - - 0 0 - 1,048,503 - 1,048,503 - - 0 - 0.00%
1996-03-21 0 0.800 - 0.800 0.800 0.800 100,000 80,000 0.8000 1,048,503 - 1,048,503 1,048,503 1,048,503 0 1,048,503 1.27%
1996-03-20 0 0.790 - 0.800 0.790 0.790 120,000 94,800 0.7900 1,035,397 - 1,048,503 1,035,397 1,035,397 0 1,035,397 3.95%
1996-03-19 0 0.760 - 0.800 0.760 0.800 130,000 102,800 0.7908 996,078 - 1,048,503 996,078 1,048,503 0 1,036,405 -5.00%
1996-03-18 0 0.800 - 0.810 0.780 0.800 110,000 87,000 0.7909 1,048,503 - 1,061,609 1,022,290 1,048,503 0 1,036,588 8.11%
1996-03-15 0 0.740 0.710 0.800 0.710 0.800 102,000 79,020 0.7747 969,865 930,546 1,048,503 930,546 1,048,503 0 1,015,352 -2.63%
1996-03-14 0 0.760 - - 0.720 0.760 80,000 58,400 0.7300 996,078 - - 943,653 996,078 0 956,759 20.63%
1996-03-13 0 0.630 0.620 0.630 0.500 0.700 214,000 139,900 0.6537 825,696 812,590 825,696 655,314 917,440 0 856,808 -10.00%
1996-03-12 0 0.700 0.640 0.730 0.640 0.740 180,000 128,460 0.7137 917,440 838,802 956,759 838,802 969,865 0 935,352 -6.67%
1996-03-11 0 0.750 - 0.760 0.750 0.750 100,000 75,000 0.7500 982,972 - 996,078 982,972 982,972 0 982,972 -2.60%
1996-03-08 0 0.770 - 0.770 0.770 0.770 78,000 60,060 0.7700 1,009,184 - 1,009,184 1,009,184 1,009,184 0 1,009,184 -2.53%
1996-03-07 0 0.790 - 0.790 0.790 0.790 80,000 63,200 0.7900 1,035,397 - 1,035,397 1,035,397 1,035,397 0 1,035,397 -1.25%
1996-03-06 0 0.800 - 0.800 0.800 0.800 100,000 80,000 0.8000 1,048,503 - 1,048,503 1,048,503 1,048,503 0 1,048,503 2.56%
1996-03-05 0 0.780 - 0.780 0.780 0.780 80,000 62,400 0.7800 1,022,290 - 1,022,290 1,022,290 1,022,290 0 1,022,290 -1.27%
1996-03-04 0 0.790 - 0.790 0.790 0.790 50,000 39,500 0.7900 1,035,397 - 1,035,397 1,035,397 1,035,397 0 1,035,397 -1.25%
1996-03-01 0 0.800 - 0.820 0.800 0.800 100,000 80,000 0.8000 1,048,503 - 1,074,716 1,048,503 1,048,503 0 1,048,503 1.27%
1996-02-29 0 0.790 - 0.790 0.810 0.810 100,000 81,000 0.8100 1,035,397 - 1,035,397 1,061,609 1,061,609 0 1,061,609 0.00%
1996-02-28 0 0.790 - 0.800 0.790 0.790 100,000 79,000 0.7900 1,035,397 - 1,048,503 1,035,397 1,035,397 0 1,035,397 -1.25%
1996-02-27 0 0.800 - 0.810 0.800 0.800 70,000 56,000 0.8000 1,048,503 - 1,061,609 1,048,503 1,048,503 0 1,048,503 -1.23%
1996-02-26 0 0.810 - 0.810 0.810 0.810 100,000 81,000 0.8100 1,061,609 - 1,061,609 1,061,609 1,061,609 0 1,061,609 0.00%
1996-02-23 0 0.810 - 0.820 0.810 0.810 90,000 72,900 0.8100 1,061,609 - 1,074,716 1,061,609 1,061,609 0 1,061,609 -1.22%
1996-02-22 0 0.820 - 0.820 0.820 0.820 100,000 82,000 0.8200 1,074,716 - 1,074,716 1,074,716 1,074,716 0 1,074,716 1.23%
1996-02-16 0 0.810 0.750 0.810 0.810 0.810 100,000 81,000 0.8100 1,061,609 982,972 1,061,609 1,061,609 1,061,609 0 1,061,609 2.53%
1996-02-15 0 0.790 0.760 0.800 0.760 0.790 160,000 126,100 0.7881 1,035,397 996,078 1,048,503 996,078 1,035,397 0 1,032,939 0.00%
1996-02-14 0 0.790 0.760 0.790 0.790 0.800 150,000 118,700 0.7913 1,035,397 996,078 1,035,397 1,035,397 1,048,503 0 1,037,144 -1.25%
1996-02-13 0 0.800 0.770 0.800 0.800 0.800 110,000 88,000 0.8000 1,048,503 1,009,184 1,048,503 1,048,503 1,048,503 0 1,048,503 0.00%
1996-02-12 0 0.800 0.770 0.800 0.800 0.810 130,000 104,300 0.8023 1,048,503 1,009,184 1,048,503 1,048,503 1,061,609 0 1,051,528 -1.23%
1996-02-09 0 0.810 0.750 0.810 0.800 0.810 426,000 341,000 0.8005 1,061,609 982,972 1,061,609 1,048,503 1,061,609 0 1,049,118 3.85%
1996-02-08 0 0.780 0.740 0.790 0.780 0.790 310,000 243,100 0.7842 1,022,290 969,865 1,035,397 1,022,290 1,035,397 0 1,027,787 1.30%
1996-02-07 0 0.770 0.760 0.780 0.760 0.770 200,000 153,000 0.7650 1,009,184 996,078 1,022,290 996,078 1,009,184 0 1,002,631 2.67%
1996-02-06 0 0.750 0.740 0.770 0.730 0.770 300,000 225,400 0.7513 982,972 969,865 1,009,184 956,759 1,009,184 0 984,719 -1.32%
1996-02-05 0 0.760 0.740 0.770 0.750 0.760 230,000 173,300 0.7535 996,078 969,865 1,009,184 982,972 996,078 0 987,530 4.11%
1996-02-02 0 0.730 0.730 0.750 0.730 0.760 120,000 88,200 0.7350 956,759 956,759 982,972 956,759 996,078 0 963,312 1.39%
1996-02-01 0 0.720 0.720 0.740 0.710 0.750 190,000 139,000 0.7316 943,653 943,653 969,865 930,546 982,972 0 958,828 -5.26%
1996-01-31 0 0.760 - 0.760 0.770 0.770 110,000 84,700 0.7700 996,078 - 996,078 1,009,184 1,009,184 0 1,009,184 -1.30%
1996-01-30 0 0.770 - 0.770 0.770 0.770 130,000 100,100 0.7700 1,009,184 - 1,009,184 1,009,184 1,009,184 0 1,009,184 2.67%
1996-01-29 0 0.750 0.720 0.750 0.780 0.780 120,000 93,600 0.7800 982,972 943,653 982,972 1,022,290 1,022,290 0 1,022,290 1.35%
1996-01-26 0 0.740 0.710 0.750 0.740 0.740 100,000 74,000 0.7400 969,865 930,546 982,972 969,865 969,865 0 969,865 0.00%
1996-01-25 0 0.740 0.710 0.750 0.720 0.760 220,000 163,300 0.7423 969,865 930,546 982,972 943,653 996,078 0 972,844 -2.63%
1996-01-24 0 0.760 - 0.760 0.780 0.780 130,000 101,400 0.7800 996,078 - 996,078 1,022,290 1,022,290 0 1,022,290 0.00%
1996-01-23 0 0.760 - 0.770 0.760 0.760 100,000 76,000 0.7600 996,078 - 1,009,184 996,078 996,078 0 996,078 -1.30%
1996-01-22 0 0.770 0.700 0.770 0.770 0.770 120,000 92,400 0.7700 1,009,184 917,440 1,009,184 1,009,184 1,009,184 0 1,009,184 1.32%
1996-01-19 0 0.760 0.700 0.760 0.770 0.770 100,000 77,000 0.7700 996,078 917,440 996,078 1,009,184 1,009,184 0 1,009,184 2.70%
1996-01-18 0 0.740 0.690 0.750 0.740 0.740 100,000 74,000 0.7400 969,865 904,334 982,972 969,865 969,865 0 969,865 1.37%
1996-01-17 0 0.740 0.710 0.740 0.710 0.780 68,000 51,580 0.7585 956,759 917,971 956,759 917,971 1,008,476 0 980,716 -1.33%
1996-01-16 0 0.750 0.710 0.750 0.760 0.760 120,000 91,200 0.7600 969,688 917,971 969,688 982,617 982,617 0 982,617 -1.32%
1996-01-15 0 0.760 0.720 0.760 0.770 0.770 110,000 84,700 0.7700 982,617 930,901 982,617 995,546 995,546 0 995,547 0.00%
1996-01-12 0 0.760 0.710 0.770 0.710 0.770 170,000 129,400 0.7612 982,617 917,971 995,546 917,971 995,546 0 984,138 4.11%
1996-01-11 0 0.730 0.700 0.740 0.700 0.770 150,000 112,900 0.7527 943,830 905,042 956,759 905,042 995,546 0 973,136 -1.35%
1996-01-10 0 0.740 0.700 0.750 0.700 0.750 170,000 126,300 0.7429 956,759 905,042 969,688 905,042 969,688 0 960,562 0.00%
1996-01-09 0 0.740 0.700 0.740 0.750 0.750 100,000 75,000 0.7500 956,759 905,042 956,759 969,688 969,688 0 969,688 4.23%
1996-01-08 0 0.710 0.680 0.720 0.690 0.730 334,000 237,360 0.7107 917,971 879,184 930,901 892,113 943,830 0 918,823 2.90%
1996-01-05 0 0.690 0.680 0.690 0.700 0.730 80,000 56,300 0.7038 892,113 879,184 892,113 905,042 943,830 0 909,891 -5.48%
1996-01-04 0 0.730 0.710 0.730 0.710 0.750 150,000 111,500 0.7433 943,830 917,971 943,830 917,971 969,688 0 961,069 -1.35%
1996-01-03 0 0.740 0.720 0.740 0.760 0.760 110,000 83,600 0.7600 956,759 930,901 956,759 982,617 982,617 0 982,617 1.37%
1996-01-02 0 0.730 0.730 0.750 0.720 0.780 152,000 115,760 0.7616 943,830 943,830 969,688 930,901 1,008,476 0 984,659 -3.95%
1995-12-29 0 0.760 0.710 0.760 0.710 0.770 182,000 138,020 0.7584 982,617 917,971 982,617 917,971 995,546 0 980,486 -1.30%
1995-12-28 0 0.770 0.710 0.770 0.770 0.770 110,000 84,700 0.7700 995,546 917,971 995,546 995,546 995,546 0 995,547 1.32%
1995-12-27 0 0.760 0.710 0.760 0.780 0.780 120,000 93,600 0.7800 982,617 917,971 982,617 1,008,476 1,008,476 0 1,008,476 0.00%
1995-12-22 0 0.760 0.710 0.760 0.780 0.780 100,000 78,000 0.7800 982,617 917,971 982,617 1,008,476 1,008,476 0 1,008,476 0.00%
1995-12-21 0 0.760 0.710 0.760 0.760 0.770 150,000 115,200 0.7680 982,617 917,971 982,617 982,617 995,546 0 992,961 1.33%
1995-12-20 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 969,688 917,971 969,688 969,688 969,688 0 969,688 0.00%
1995-12-19 0 0.750 0.720 0.750 0.760 0.760 80,000 60,800 0.7600 969,688 930,901 969,688 982,617 982,617 0 982,617 1.35%
1995-12-18 0 0.740 0.710 0.750 0.720 0.760 170,000 126,600 0.7447 956,759 917,971 969,688 930,901 982,617 0 962,843 -2.63%
1995-12-15 0 0.760 0.720 0.760 0.770 0.770 110,000 84,700 0.7700 982,617 930,901 982,617 995,546 995,546 0 995,547 0.00%
1995-12-14 0 0.760 0.710 0.760 0.770 0.770 100,000 77,000 0.7700 982,617 917,971 982,617 995,546 995,546 0 995,547 1.33%
1995-12-13 0 0.750 0.710 0.760 0.750 0.750 142,000 106,500 0.7500 969,688 917,971 982,617 969,688 969,688 0 969,688 0.00%
1995-12-12 0 0.750 0.720 0.750 0.770 0.770 150,000 115,500 0.7700 969,688 930,901 969,688 995,546 995,546 0 995,547 2.74%
1995-12-11 0 0.730 0.730 0.760 0.730 0.780 130,000 100,700 0.7746 943,830 943,830 982,617 943,830 1,008,476 0 1,001,514 -3.95%
1995-12-08 0 0.760 0.720 0.760 0.760 0.770 200,000 152,500 0.7625 982,617 930,901 982,617 982,617 995,546 0 985,850 5.56%
1995-12-07 0 0.720 0.720 0.760 0.720 0.780 200,000 152,800 0.7640 930,901 930,901 982,617 930,901 1,008,476 0 987,789 -1.37%
1995-12-06 0 0.730 0.710 0.750 0.710 0.750 236,000 173,460 0.7350 943,830 917,971 969,688 917,971 969,688 0 950,294 -1.35%
1995-12-05 0 0.740 0.720 0.750 0.720 0.760 530,000 386,200 0.7287 956,759 930,901 969,688 930,901 982,617 0 942,122 2.78%
1995-12-04 0 0.720 0.720 0.750 0.720 0.770 120,000 91,400 0.7617 930,901 930,901 969,688 930,901 995,546 0 984,772 -6.49%
1995-12-01 0 0.770 0.710 0.770 0.770 0.770 100,000 77,000 0.7700 995,546 917,971 995,546 995,546 995,546 0 995,547 1.32%
1995-11-30 0 0.760 0.720 0.770 0.760 0.760 80,000 60,800 0.7600 982,617 930,901 995,546 982,617 982,617 0 982,617 2.70%
1995-11-29 0 0.740 0.710 0.740 0.710 0.740 140,000 101,500 0.7250 956,759 917,971 956,759 917,971 956,759 0 937,365 1.37%
1995-11-28 0 0.730 0.690 0.730 0.680 0.750 160,000 114,500 0.7156 943,830 892,113 943,830 879,184 969,688 0 925,244 2.82%
1995-11-27 0 0.710 0.710 0.740 0.710 0.750 190,000 139,100 0.7321 917,971 917,971 956,759 917,971 969,688 0 946,552 -1.39%
1995-11-24 0 0.720 0.700 0.730 0.720 0.740 100,000 73,600 0.7360 930,901 905,042 943,830 930,901 956,759 0 951,587 -1.37%
1995-11-23 0 0.730 - 0.740 0.710 0.750 180,000 131,800 0.7322 943,830 - 956,759 917,971 969,688 0 946,703 -1.35%
1995-11-22 0 0.740 0.720 0.740 0.730 0.780 160,000 120,300 0.7519 956,759 930,901 956,759 943,830 1,008,476 0 972,112 -1.33%
1995-11-21 0 0.750 0.750 0.770 0.750 0.770 120,000 92,000 0.7667 969,688 969,688 995,546 969,688 995,546 0 991,237 0.00%
1995-11-20 0 0.750 0.740 0.770 0.750 0.770 200,000 153,000 0.7650 969,688 956,759 995,546 969,688 995,546 0 989,082 1.35%
1995-11-17 0 0.740 0.730 0.750 0.740 0.760 170,000 128,800 0.7576 956,759 943,830 969,688 956,759 982,617 0 979,575 -2.63%
1995-11-16 0 0.760 0.740 0.760 0.770 0.770 60,000 46,200 0.7700 982,617 956,759 982,617 995,546 995,546 0 995,547 -1.30%
1995-11-15 0 0.770 0.750 0.790 0.740 0.780 450,000 344,000 0.7644 995,546 969,688 1,021,405 956,759 1,008,476 0 988,364 2.67%
1995-11-14 0 0.750 0.720 0.750 0.720 0.770 360,000 271,200 0.7533 969,688 930,901 969,688 930,901 995,546 0 973,998 0.00%
1995-11-13 0 0.750 0.700 0.760 0.670 0.800 350,000 263,400 0.7526 969,688 905,042 982,617 866,255 1,034,334 0 973,013 -3.85%
1995-11-10 0 0.780 0.740 0.780 0.770 0.780 300,000 231,200 0.7707 1,008,476 956,759 1,008,476 995,546 1,008,476 0 996,408 0.00%
1995-11-09 0 0.780 0.740 0.780 0.720 0.780 328,000 251,060 0.7654 1,008,476 956,759 1,008,476 930,901 1,008,476 0 989,634 5.41%
1995-11-08 0 0.740 0.740 0.750 0.740 0.780 112,000 86,900 0.7759 956,759 956,759 969,688 956,759 1,008,476 0 1,003,165 -5.13%
1995-11-07 0 0.780 0.740 0.790 0.780 0.780 50,000 39,000 0.7800 1,008,476 956,759 1,021,405 1,008,476 1,008,476 0 1,008,476 -1.27%
1995-11-06 0 0.790 0.750 0.800 0.790 0.790 80,000 63,200 0.7900 1,021,405 969,688 1,034,334 1,021,405 1,021,405 0 1,021,405 1.28%
1995-11-03 0 0.780 0.740 0.780 0.780 0.780 60,000 46,800 0.7800 1,008,476 956,759 1,008,476 1,008,476 1,008,476 0 1,008,476 1.30%
1995-11-02 0 0.770 0.740 0.780 0.740 0.790 192,000 149,780 0.7801 995,546 956,759 1,008,476 956,759 1,021,405 0 1,008,610 0.00%
1995-10-31 0 0.770 0.740 0.770 0.770 0.780 150,000 116,300 0.7753 995,546 956,759 995,546 995,546 1,008,476 0 1,002,442 4.05%
1995-10-30 0 0.740 0.720 0.740 0.720 0.750 136,000 101,100 0.7434 956,759 930,901 956,759 930,901 969,688 0 961,132 4.23%
1995-10-27 0 0.710 0.670 0.710 0.620 0.770 306,000 211,040 0.6897 917,971 866,255 917,971 801,609 995,546 0 891,691 -2.74%
1995-10-26 0 0.730 0.730 0.750 0.730 0.770 120,000 89,500 0.7458 943,830 943,830 969,688 943,830 995,546 0 964,301 0.00%
1995-10-25 0 0.730 0.720 0.760 0.730 0.790 70,000 53,500 0.7643 943,830 930,901 982,617 943,830 1,021,405 0 988,158 -7.59%
1995-10-24 0 0.790 - 0.790 0.790 0.790 40,000 31,600 0.7900 1,021,405 - 1,021,405 1,021,405 1,021,405 0 1,021,405 0.00%
1995-10-23 0 0.790 0.760 0.790 0.790 0.790 80,000 63,200 0.7900 1,021,405 982,617 1,021,405 1,021,405 1,021,405 0 1,021,405 0.00%
1995-10-20 0 0.790 0.760 0.790 0.790 0.790 80,000 63,200 0.7900 1,021,405 982,617 1,021,405 1,021,405 1,021,405 0 1,021,405 0.00%
1995-10-19 0 0.790 0.770 0.800 0.780 0.810 180,000 143,700 0.7983 1,021,405 995,546 1,034,334 1,008,476 1,047,263 0 1,032,179 0.00%
1995-10-18 0 0.790 0.790 0.800 0.780 0.790 780,000 609,700 0.7817 1,021,405 1,021,405 1,034,334 1,008,476 1,021,405 1 1,010,631 -1.25%
1995-10-17 0 0.800 0.760 0.800 0.800 0.800 90,000 72,000 0.8000 1,034,334 982,617 1,034,334 1,034,334 1,034,334 0 1,034,334 -1.23%
1995-10-16 0 0.810 0.760 0.810 0.810 0.810 80,000 64,800 0.8100 1,047,263 982,617 1,047,263 1,047,263 1,047,263 0 1,047,263 1.25%
1995-10-13 0 0.800 0.760 0.800 0.800 0.800 80,000 64,000 0.8000 1,034,334 982,617 1,034,334 1,034,334 1,034,334 0 1,034,334 0.00%
1995-10-12 0 0.800 0.760 0.810 0.770 0.800 230,000 181,600 0.7896 1,034,334 982,617 1,047,263 995,546 1,034,334 0 1,020,843 1.27%
1995-10-11 0 0.790 0.760 0.790 0.790 0.790 70,000 55,300 0.7900 1,021,405 982,617 1,021,405 1,021,405 1,021,405 0 1,021,405 0.00%
1995-10-10 0 0.790 0.760 0.790 0.800 0.800 60,000 48,000 0.8000 1,021,405 982,617 1,021,405 1,034,334 1,034,334 0 1,034,334 0.00%
1995-10-09 0 0.790 0.760 0.800 0.760 0.790 100,000 77,800 0.7780 1,021,405 982,617 1,034,334 982,617 1,021,405 0 1,005,890 -1.25%
1995-10-06 0 0.800 0.770 0.800 0.800 0.810 110,000 88,800 0.8073 1,034,334 995,546 1,034,334 1,034,334 1,047,263 0 1,043,737 1.27%
1995-10-05 0 0.790 0.770 0.790 0.800 0.800 50,000 40,000 0.8000 1,021,405 995,546 1,021,405 1,034,334 1,034,334 0 1,034,334 -1.25%
1995-10-04 0 0.800 0.770 0.800 0.810 0.810 80,000 64,800 0.8100 1,034,334 995,546 1,034,334 1,047,263 1,047,263 0 1,047,263 -1.23%
1995-10-03 0 0.810 0.770 0.810 0.810 0.810 60,000 48,600 0.8100 1,047,263 995,546 1,047,263 1,047,263 1,047,263 0 1,047,263 0.00%
1995-10-02 0 0.810 0.770 0.810 0.810 0.810 80,000 64,800 0.8100 1,047,263 995,546 1,047,263 1,047,263 1,047,263 0 1,047,263 0.00%
1995-09-29 0 0.810 0.770 0.810 0.810 0.810 110,000 89,100 0.8100 1,047,263 995,546 1,047,263 1,047,263 1,047,263 0 1,047,263 1.25%
1995-09-28 0 0.800 0.760 0.800 0.810 0.810 50,000 40,500 0.8100 1,034,334 982,617 1,034,334 1,047,263 1,047,263 0 1,047,263 3.90%
1995-09-27 0 0.820 0.800 0.820 0.820 0.820 110,000 90,200 0.8200 995,547 971,265 995,547 995,547 995,547 0 995,547 1.23%
1995-09-26 0 0.810 0.790 0.820 0.810 0.810 80,000 64,800 0.8100 983,406 959,124 995,547 983,406 983,406 0 983,406 -1.22%
1995-09-25 0 0.820 0.780 0.820 0.800 0.820 200,000 161,000 0.8050 995,547 946,983 995,547 971,265 995,547 0 977,335 0.00%
1995-09-22 0 0.820 0.780 0.820 0.820 0.820 180,000 147,600 0.8200 995,547 946,983 995,547 995,547 995,547 0 995,547 2.50%
1995-09-21 0 0.800 0.780 0.810 0.800 0.800 110,000 88,000 0.8000 971,265 946,983 983,406 971,265 971,265 0 971,265 -2.44%
1995-09-20 0 0.820 0.790 0.830 0.820 0.820 80,000 65,600 0.8200 995,547 959,124 1,007,687 995,547 995,547 0 995,547 0.00%
1995-09-19 0 0.820 0.790 0.830 0.820 0.820 80,000 65,600 0.8200 995,547 959,124 1,007,687 995,547 995,547 0 995,547 0.00%
1995-09-18 0 0.820 0.790 0.830 0.820 0.830 90,000 74,600 0.8289 995,547 959,124 1,007,687 995,547 1,007,687 0 1,006,338 0.00%
1995-09-15 0 0.820 0.790 0.820 0.820 0.830 110,000 90,500 0.8227 995,547 959,124 995,547 995,547 1,007,687 0 998,858 0.00%
1995-09-14 0 0.820 0.800 0.820 0.840 0.840 60,000 50,400 0.8400 995,547 971,265 995,547 1,019,828 1,019,828 0 1,019,828 -2.38%
1995-09-13 0 0.840 0.800 0.840 0.810 0.840 348,000 285,020 0.8190 1,019,828 971,265 1,019,828 983,406 1,019,828 0 994,360 1.20%
1995-09-12 0 0.830 0.810 0.830 0.810 0.830 578,000 471,080 0.8150 1,007,687 983,406 1,007,687 983,406 1,007,687 0 989,497 2.47%
1995-09-11 0 0.810 0.810 0.820 0.770 0.810 140,000 110,000 0.7857 983,406 983,406 995,547 934,842 983,406 0 953,921 2.53%
1995-09-08 0 0.790 0.770 0.790 0.790 0.790 80,000 63,200 0.7900 959,124 934,842 959,124 959,124 959,124 0 959,124 1.28%
1995-09-07 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 946,983 934,842 946,983 946,983 946,983 0 946,983 0.00%
1995-09-06 0 0.780 0.760 0.780 0.780 0.780 70,000 54,600 0.7800 946,983 922,702 946,983 946,983 946,983 0 946,983 2.63%
1995-09-05 0 0.760 0.760 0.780 0.760 0.780 70,000 54,200 0.7743 922,702 922,702 946,983 922,702 946,983 0 940,046 -2.56%
1995-09-04 0 0.780 0.760 0.790 0.780 0.780 60,000 46,800 0.7800 946,983 922,702 959,124 946,983 946,983 0 946,983 0.00%
1995-09-01 0 0.780 0.760 0.790 0.780 0.780 50,000 39,000 0.7800 946,983 922,702 959,124 946,983 946,983 0 946,983 -1.27%
1995-08-31 0 0.790 0.760 0.790 0.790 0.790 60,000 47,400 0.7900 959,124 922,702 959,124 959,124 959,124 0 959,124 0.00%
1995-08-30 0 0.790 0.760 0.790 0.790 0.790 80,000 63,200 0.7900 959,124 922,702 959,124 959,124 959,124 0 959,124 0.00%
1995-08-29 0 0.790 0.760 0.790 0.790 0.790 60,000 47,400 0.7900 959,124 922,702 959,124 959,124 959,124 0 959,124 0.00%
1995-08-25 0 0.790 0.760 0.790 0.800 0.800 100,000 80,000 0.8000 959,124 922,702 959,124 971,265 971,265 0 971,265 0.00%
1995-08-24 0 0.790 0.760 0.790 0.800 0.800 60,000 48,000 0.8000 959,124 922,702 959,124 971,265 971,265 0 971,265 0.00%
1995-08-23 0 0.790 0.760 0.800 0.790 0.790 50,000 39,500 0.7900 959,124 922,702 971,265 959,124 959,124 0 959,124 -1.25%
1995-08-22 0 0.800 0.760 0.810 0.800 0.800 80,000 64,000 0.8000 971,265 922,702 983,406 971,265 971,265 0 971,265 5.26%
1995-08-21 0 0.760 0.760 0.800 0.760 0.800 62,000 49,520 0.7987 922,702 922,702 971,265 922,702 971,265 0 969,698 -5.00%
1995-08-18 0 0.800 0.780 0.810 0.800 0.800 80,000 64,000 0.8000 971,265 946,983 983,406 971,265 971,265 0 971,265 0.00%
1995-08-17 0 0.800 0.780 0.810 0.790 0.800 110,000 87,700 0.7973 971,265 946,983 983,406 959,124 971,265 0 967,954 -1.23%
1995-08-16 0 0.810 0.790 0.810 0.810 0.810 70,000 56,700 0.8100 983,406 959,124 983,406 983,406 983,406 0 983,406 0.00%
1995-08-15 0 0.810 0.780 0.810 0.810 0.810 50,000 40,500 0.8100 983,406 946,983 983,406 983,406 983,406 0 983,406 0.00%
1995-08-14 0 0.810 0.760 0.810 0.780 0.810 160,000 126,600 0.7913 983,406 922,702 983,406 946,983 983,406 0 960,642 1.25%
1995-08-11 0 0.800 0.770 0.820 0.760 0.810 130,000 103,500 0.7962 971,265 934,842 995,547 922,702 983,406 0 966,595 1.27%
1995-08-10 0 0.790 0.760 0.820 0.790 0.820 80,000 65,000 0.8125 959,124 922,702 995,547 959,124 995,547 0 986,441 -2.47%
1995-08-09 0 0.810 0.780 0.820 0.810 0.810 100,000 81,000 0.8100 983,406 946,983 995,547 983,406 983,406 0 983,406 2.53%
1995-08-08 0 0.790 0.790 0.820 0.790 0.840 284,000 229,560 0.8083 959,124 959,124 995,547 959,124 1,019,828 0 981,354 -4.82%
1995-08-07 0 0.830 0.810 0.830 0.840 0.850 90,000 76,000 0.8444 1,007,687 983,406 1,007,687 1,019,828 1,031,969 0 1,025,224 -2.35%
1995-08-04 0 0.850 0.820 0.850 0.820 0.880 800,000 674,600 0.8433 1,031,969 995,547 1,031,969 995,547 1,068,391 1 1,023,774 7.59%
1995-08-03 0 0.790 0.760 0.800 0.790 0.790 180,000 142,200 0.7900 959,124 922,702 971,265 959,124 959,124 0 959,124 0.00%
1995-08-02 0 0.790 0.760 0.800 0.790 0.790 110,000 86,900 0.7900 959,124 922,702 971,265 959,124 959,124 0 959,124 0.00%
1995-08-01 0 0.790 0.760 0.800 0.770 0.790 280,000 218,000 0.7786 959,124 922,702 971,265 934,842 959,124 0 945,249 1.28%
1995-07-31 0 0.780 0.760 0.790 0.780 0.780 70,000 54,600 0.7800 946,983 922,702 959,124 946,983 946,983 0 946,983 -1.27%
1995-07-28 0 0.790 0.760 0.790 0.790 0.790 60,000 47,400 0.7900 959,124 922,702 959,124 959,124 959,124 0 959,124 2.60%
1995-07-27 0 0.770 0.770 0.800 0.770 0.790 110,000 86,300 0.7845 934,842 934,842 971,265 934,842 959,124 0 952,502 0.00%
1995-07-26 0 0.770 0.770 0.790 0.770 0.800 114,000 90,080 0.7902 934,842 934,842 959,124 934,842 971,265 0 959,337 -2.53%
1995-07-25 0 0.790 0.770 0.800 0.790 0.790 90,000 71,100 0.7900 959,124 934,842 971,265 959,124 959,124 0 959,124 1.28%
1995-07-24 0 0.780 0.760 0.790 0.750 0.790 180,000 139,400 0.7744 946,983 922,702 959,124 910,561 959,124 0 940,238 0.00%
1995-07-21 0 0.780 0.740 0.790 0.780 0.780 50,000 39,000 0.7800 946,983 898,420 959,124 946,983 946,983 0 946,983 5.41%
1995-07-20 0 0.740 0.740 0.790 0.740 0.780 90,000 69,000 0.7667 898,420 898,420 959,124 898,420 946,983 0 930,796 0.00%
1995-07-19 0 0.740 0.740 0.760 0.730 0.770 60,000 45,800 0.7633 898,420 898,420 922,702 886,279 934,842 0 926,749 -5.13%
1995-07-18 0 0.780 0.760 0.790 0.780 0.780 50,000 39,000 0.7800 946,983 922,702 959,124 946,983 946,983 0 946,983 1.30%
1995-07-17 0 0.770 0.760 0.780 0.770 0.770 110,000 84,700 0.7700 934,842 922,702 946,983 934,842 934,842 0 934,842 -1.28%
1995-07-14 0 0.780 0.760 0.790 0.780 0.790 80,000 63,000 0.7875 946,983 922,702 959,124 946,983 959,124 0 956,089 -1.27%
1995-07-13 0 0.790 0.750 0.790 0.800 0.800 60,000 48,000 0.8000 959,124 910,561 959,124 971,265 971,265 0 971,265 2.60%
1995-07-12 0 0.770 0.740 0.780 0.700 0.790 170,000 130,000 0.7647 934,842 898,420 946,983 849,857 959,124 0 928,415 -1.28%
1995-07-11 0 0.780 0.750 0.790 0.780 0.780 50,000 39,000 0.7800 946,983 910,561 959,124 946,983 946,983 0 946,983 1.30%
1995-07-10 0 0.770 0.740 0.790 0.750 0.780 120,000 92,800 0.7733 934,842 898,420 959,124 910,561 946,983 0 938,889 -2.53%
1995-07-07 0 0.790 - 0.790 0.780 0.800 60,000 47,400 0.7900 959,124 - 959,124 946,983 971,265 0 959,124 6.76%
1995-07-06 0 0.740 0.720 0.780 0.680 0.800 290,000 213,600 0.7366 898,420 874,138 946,983 825,575 971,265 0 894,234 -5.13%
1995-07-05 0 0.780 0.740 0.780 0.780 0.780 60,000 46,800 0.7800 946,983 898,420 946,983 946,983 946,983 0 946,983 0.00%
1995-07-04 0 0.780 0.730 0.780 0.650 0.790 206,000 153,420 0.7448 946,983 886,279 946,983 789,153 959,124 0 904,196 -1.27%
1995-07-03 0 0.790 0.760 0.790 0.790 0.790 110,000 86,900 0.7900 959,124 922,702 959,124 959,124 959,124 0 959,124 0.00%
1995-06-30 0 0.790 - 0.790 0.800 0.800 20,000 16,000 0.8000 959,124 - 959,124 971,265 971,265 0 971,265 1.28%
1995-06-29 0 0.780 - 0.790 0.780 0.780 50,000 39,000 0.7800 946,983 - 959,124 946,983 946,983 0 946,983 2.63%
1995-06-28 0 0.760 0.710 0.790 0.700 0.780 210,000 157,300 0.7490 922,702 861,998 959,124 849,857 946,983 0 909,405 -1.30%
1995-06-27 0 0.770 0.760 0.770 0.800 0.800 80,000 64,000 0.8000 934,842 922,702 934,842 971,265 971,265 0 971,265 -1.28%
1995-06-26 0 0.780 0.760 0.780 0.800 0.800 30,000 24,000 0.8000 946,983 922,702 946,983 971,265 971,265 0 971,265 0.00%
1995-06-23 0 0.780 0.760 0.780 0.790 0.790 50,000 39,500 0.7900 946,983 922,702 946,983 959,124 959,124 0 959,124 -1.27%
1995-06-22 0 0.790 0.760 0.790 0.790 0.800 130,000 103,500 0.7962 959,124 922,702 959,124 959,124 971,265 0 966,595 0.00%
1995-06-21 0 0.790 0.760 0.790 0.790 0.790 50,000 39,500 0.7900 959,124 922,702 959,124 959,124 959,124 0 959,124 -1.25%
1995-06-20 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 971,265 922,702 971,265 971,265 971,265 0 971,265 3.90%
1995-06-16 0 0.770 - 0.780 0.770 0.770 150,000 115,500 0.7700 934,842 - 946,983 934,842 934,842 0 934,842 2.67%
1995-06-15 0 0.750 0.750 0.760 0.740 0.780 60,000 46,400 0.7733 910,561 910,561 922,702 898,420 946,983 0 938,889 -3.85%
1995-06-14 0 0.780 - 0.790 0.760 0.780 70,000 53,600 0.7657 946,983 - 959,124 922,702 946,983 0 929,639 -1.27%
1995-06-13 0 0.790 - 0.790 0.790 0.790 80,000 63,200 0.7900 959,124 - 959,124 959,124 959,124 0 959,124 2.60%
1995-06-12 0 0.770 - 0.790 0.770 0.780 100,000 77,500 0.7750 934,842 - 959,124 934,842 946,983 0 940,913 -2.53%
1995-06-09 0 0.790 - 0.790 0.790 0.790 40,000 31,600 0.7900 959,124 - 959,124 959,124 959,124 0 959,124 0.00%
1995-06-08 0 0.790 - 0.790 0.790 0.790 50,000 39,500 0.7900 959,124 - 959,124 959,124 959,124 0 959,124 0.00%
1995-06-07 0 0.790 - 0.800 0.790 0.790 50,000 39,500 0.7900 959,124 - 971,265 959,124 959,124 0 959,124 -1.25%
1995-06-06 0 0.800 - 0.800 0.810 0.810 50,000 40,500 0.8100 971,265 - 971,265 983,406 983,406 0 983,406 -1.23%
1995-06-05 0 0.810 0.790 0.810 0.840 0.840 30,000 25,200 0.8400 983,406 959,124 983,406 1,019,828 1,019,828 0 1,019,828 1.25%
1995-06-01 0 0.800 0.780 0.800 0.790 0.800 58,000 45,900 0.7914 971,265 946,983 971,265 959,124 971,265 0 960,799 0.00%
1995-05-31 0 0.800 0.780 0.800 0.800 0.800 30,000 24,000 0.8000 971,265 946,983 971,265 971,265 971,265 0 971,265 0.00%
1995-05-30 0 0.800 0.760 0.800 - - 0 0 - 971,265 922,702 971,265 - - 0 - 0.00%
1995-05-29 0 0.800 - 0.810 0.800 0.800 30,000 24,000 0.8000 971,265 - 983,406 971,265 971,265 0 971,265 0.00%
1995-05-26 0 0.800 0.780 0.810 0.800 0.800 50,000 40,000 0.8000 971,265 946,983 983,406 971,265 971,265 0 971,265 0.00%
1995-05-25 0 0.800 0.780 0.800 0.810 0.810 50,000 40,500 0.8100 971,265 946,983 971,265 983,406 983,406 0 983,406 1.27%
1995-05-24 0 0.790 0.790 0.810 0.790 0.830 110,000 90,100 0.8191 959,124 959,124 983,406 959,124 1,007,687 0 994,443 -3.66%
1995-05-23 0 0.820 0.790 0.820 0.830 0.830 50,000 41,500 0.8300 995,547 959,124 995,547 1,007,687 1,007,687 0 1,007,687 1.23%
1995-05-22 0 0.810 0.750 0.810 0.780 0.820 60,000 48,000 0.8000 983,406 910,561 983,406 946,983 995,547 0 971,265 3.85%
1995-05-19 0 0.780 - 0.820 0.780 0.780 30,000 23,400 0.7800 946,983 - 995,547 946,983 946,983 0 946,983 -4.88%
1995-05-18 0 0.820 0.780 0.830 0.800 0.820 44,000 35,800 0.8136 995,547 946,983 1,007,687 971,265 995,547 0 987,821 0.00%
1995-05-17 0 0.820 0.780 0.820 0.790 0.840 240,000 193,500 0.8063 995,547 946,983 995,547 959,124 1,019,828 0 978,853 -1.20%
1995-05-16 0 0.830 0.800 0.830 0.840 0.840 100,000 84,000 0.8400 1,007,687 971,265 1,007,687 1,019,828 1,019,828 0 1,019,828 0.00%
1995-05-15 0 0.830 0.790 0.830 0.830 0.840 360,000 301,400 0.8372 1,007,687 959,124 1,007,687 1,007,687 1,019,828 0 1,016,456 1.22%
1995-05-12 0 0.820 0.790 0.820 0.790 0.820 250,000 203,500 0.8140 995,547 959,124 995,547 959,124 995,547 0 988,262 0.00%
1995-05-11 0 0.820 0.810 0.820 0.800 0.820 360,000 292,400 0.8122 995,547 983,406 995,547 971,265 995,547 0 986,104 3.80%
1995-05-10 0 0.790 0.740 0.790 0.740 0.790 90,000 70,100 0.7789 959,124 898,420 959,124 898,420 959,124 0 945,634 1.28%
1995-05-09 0 0.780 0.730 0.790 0.740 0.780 210,000 159,900 0.7614 946,983 886,279 959,124 898,420 946,983 0 924,436 5.41%
1995-05-08 0 0.740 0.710 0.740 0.740 0.740 30,000 22,200 0.7400 898,420 861,998 898,420 898,420 898,420 0 898,420 1.37%
1995-05-05 0 0.730 0.710 0.730 - - 0 0 - 886,279 861,998 886,279 - - 0 - -1.35%
1995-05-04 0 0.740 0.710 0.750 0.740 0.750 40,000 29,900 0.7475 898,420 861,998 910,561 898,420 910,561 0 907,526 0.00%
1995-05-03 0 0.740 0.720 0.760 0.740 0.740 50,000 37,000 0.7400 898,420 874,138 922,702 898,420 898,420 0 898,420 1.37%
1995-05-02 0 0.730 0.710 0.770 0.700 0.740 136,000 98,600 0.7250 886,279 861,998 934,842 849,857 898,420 0 880,209 -1.35%
1995-05-01 0 0.740 0.700 0.780 0.730 0.740 80,000 59,000 0.7375 898,420 849,857 946,983 886,279 898,420 0 895,385 2.78%
1995-04-28 0 0.720 0.660 0.760 0.640 0.720 256,000 174,140 0.6802 874,138 801,294 922,702 777,012 874,138 0 825,860 7.46%
1995-04-27 0 0.670 0.630 0.670 0.650 0.670 70,000 45,900 0.6557 813,434 764,871 813,434 789,153 813,434 0 796,090 6.35%
1995-04-26 0 0.630 0.630 0.670 0.600 0.630 100,000 61,200 0.6120 764,871 764,871 813,434 728,449 764,871 0 743,018 6.78%
1995-04-25 0 0.590 0.590 0.650 0.520 0.640 384,000 220,640 0.5746 716,308 716,308 789,153 631,322 777,012 0 697,591 20.41%
1995-04-24 0 0.490 0.490 0.670 0.470 0.660 130,000 73,200 0.5631 594,900 594,900 813,434 570,618 801,294 0 683,621 -31.94%
1995-04-21 0 0.720 - 0.720 0.720 0.720 70,000 50,400 0.7200 874,138 - 874,138 874,138 874,138 0 874,138 7.46%
1995-04-20 0 0.670 0.640 0.760 0.670 0.720 720,000 485,600 0.6744 813,434 777,012 922,702 813,434 874,138 1 818,830 1.52%
1995-04-19 0 0.660 0.660 0.700 0.660 0.700 60,000 41,000 0.6833 801,294 801,294 849,857 801,294 849,857 0 829,622 0.00%
1995-04-18 0 0.660 0.660 0.700 0.660 0.680 82,000 55,720 0.6795 801,294 801,294 849,857 801,294 825,575 0 824,983 -5.71%
1995-04-13 0 0.700 0.620 0.760 0.580 0.720 170,000 116,200 0.6835 849,857 752,730 922,702 704,167 874,138 0 829,860 12.90%
1995-04-12 0 0.620 0.620 0.740 0.600 0.700 120,000 80,400 0.6700 752,730 752,730 898,420 728,449 849,857 0 813,434 -4.62%
1995-04-11 0 0.650 0.650 - 0.650 0.650 2,000 1,300 0.6500 789,153 789,153 - 789,153 789,153 0 789,153 -5.80%
1995-04-10 0 0.690 0.650 0.690 - - 0 0 - 837,716 789,153 837,716 - - 0 - 0.00%
1995-04-07 0 0.690 0.670 0.690 0.690 0.690 30,000 20,700 0.6900 837,716 813,434 837,716 837,716 837,716 0 837,716 -2.82%
1995-04-06 0 0.710 0.660 0.710 0.730 0.730 50,000 36,500 0.7300 861,998 801,294 861,998 886,279 886,279 0 886,279 1.43%
1995-04-04 0 0.700 0.680 0.740 0.700 0.700 40,000 28,000 0.7000 849,857 825,575 898,420 849,857 849,857 0 849,857 -7.89%
1995-04-03 0 0.760 - 0.760 - - 0 0 - 922,702 - 922,702 - - 0 - 0.00%
1995-03-31 0 0.760 - 0.760 0.760 0.760 20,000 15,200 0.7600 922,702 - 922,702 922,702 922,702 0 922,702 1.33%
1995-03-30 0 0.750 - 0.750 0.750 0.750 80,000 60,000 0.7500 910,561 - 910,561 910,561 910,561 0 910,561 4.17%
1995-03-29 0 0.720 - 0.740 - - 0 0 - 874,138 - 898,420 - - 0 - 0.00%
1995-03-28 0 0.720 - 0.740 - - 0 0 - 874,138 - 898,420 - - 0 - 0.00%
1995-03-27 0 0.720 - 0.740 - - 0 0 - 874,138 - 898,420 - - 0 - 0.00%
1995-03-24 0 0.720 - 0.750 - - 0 0 - 874,138 - 910,561 - - 0 - 0.00%
1995-03-23 0 0.720 - - - - 0 0 - 874,138 - - - - 0 - 0.00%
1995-03-22 0 0.720 - - - - 0 0 - 874,138 - - - - 0 - 0.00%
1995-03-21 0 0.720 - - - - 0 0 - 874,138 - - - - 0 - 0.00%
1995-03-20 0 0.720 - - - - 0 0 - 874,138 - - - - 0 - 0.00%
1995-03-17 0 0.720 - 0.720 - - 0 0 - 874,138 - 874,138 - - 0 - -1.37%
1995-03-16 0 0.730 - 0.740 - - 0 0 - 886,279 - 898,420 - - 0 - 0.00%
1995-03-15 0 0.730 - - 0.710 0.730 52,000 37,920 0.7292 886,279 - - 861,998 886,279 0 885,345 7.35%
1995-03-14 0 0.680 0.640 0.680 0.640 0.640 10,000 6,400 0.6400 825,575 777,012 825,575 777,012 777,012 0 777,012 0.00%
1995-03-13 0 0.680 0.640 0.700 - - 0 0 - 825,575 777,012 849,857 - - 0 - 0.00%
1995-03-10 0 0.680 0.660 0.750 0.680 0.680 10,000 6,800 0.6800 825,575 801,294 910,561 825,575 825,575 0 825,575 -5.56%
1995-03-09 0 0.720 - - - - 0 0 - 874,138 - - - - 0 - 0.00%
1995-03-08 0 0.720 - - 0.720 0.720 80,000 57,600 0.7200 874,138 - - 874,138 874,138 0 874,138 -2.70%
1995-03-07 0 0.740 - 0.740 - - 0 0 - 898,420 - 898,420 - - 0 - 0.00%
1995-03-06 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 898,420 898,420 910,561 898,420 898,420 0 898,420 0.00%
1995-03-03 0 0.740 0.740 0.770 0.740 0.740 130,000 94,700 0.7285 898,420 898,420 934,842 898,420 898,420 0 884,411 -5.13%
1995-03-02 0 0.780 - 0.780 - - 0 0 - 946,983 - 946,983 - - 0 - 0.00%
1995-03-01 0 0.780 - 0.780 0.780 0.790 22,000 17,360 0.7891 946,983 - 946,983 946,983 959,124 0 958,020 1.30%
1995-02-28 0 0.770 - 0.790 - - 0 0 - 934,842 - 959,124 - - 0 - 0.00%
1995-02-27 0 0.770 - 0.790 - - 0 0 - 934,842 - 959,124 - - 0 - 0.00%
1995-02-24 0 0.770 - 0.790 - - 0 0 - 934,842 - 959,124 - - 0 - 0.00%
1995-02-23 0 0.770 - 0.790 - - 0 0 - 934,842 - 959,124 - - 0 - 0.00%
1995-02-22 0 0.770 - 0.790 - - 0 0 - 934,842 - 959,124 - - 0 - 0.00%
1995-02-21 0 0.770 - 0.770 - - 0 0 - 934,842 - 934,842 - - 0 - -1.28%
1995-02-20 0 0.780 - 0.780 - - 0 0 - 946,983 - 946,983 - - 0 - -1.27%
1995-02-17 0 0.790 - 0.790 - - 0 0 - 959,124 - 959,124 - - 0 - 0.00%
1995-02-16 0 0.790 - 0.790 0.790 0.790 100,000 79,000 0.7900 959,124 - 959,124 959,124 959,124 0 959,124 1.28%
1995-02-15 0 0.780 - 0.780 - - 0 0 - 946,983 - 946,983 - - 0 - 0.00%
1995-02-14 0 0.780 - 0.780 0.790 0.790 80,000 63,200 0.7900 946,983 - 946,983 959,124 959,124 0 959,124 -1.27%
1995-02-13 0 0.790 - 0.790 - - 0 0 - 959,124 - 959,124 - - 0 - 0.00%
1995-02-10 0 0.790 - 0.790 - - 0 0 - 959,124 - 959,124 - - 0 - 0.00%
1995-02-09 0 0.790 - 0.790 - - 0 0 - 959,124 - 959,124 - - 0 - 0.00%
1995-02-08 0 0.790 - 0.790 - - 0 0 - 959,124 - 959,124 - - 0 - 0.00%
1995-02-07 0 0.790 - 0.800 - - 0 0 - 959,124 - 971,265 - - 0 - 0.00%
1995-02-06 0 0.790 - 0.800 0.790 0.790 80,000 63,200 0.7900 959,124 - 971,265 959,124 959,124 0 959,124 1.28%
1995-02-03 0 0.780 - 0.790 0.780 0.780 70,000 54,600 0.7800 946,983 - 959,124 946,983 946,983 0 946,983 1.30%
1995-01-30 0 0.770 - 0.770 - - 0 0 - 934,842 - 934,842 - - 0 - 0.00%
1995-01-27 0 0.770 - 0.780 0.770 0.770 50,000 38,500 0.7700 934,842 - 946,983 934,842 934,842 0 934,842 2.67%
1995-01-26 0 0.750 - 0.750 0.750 0.760 20,000 15,100 0.7550 910,561 - 910,561 910,561 922,702 0 916,631 -2.60%
1995-01-25 0 0.770 - 0.770 0.790 0.790 20,000 15,800 0.7900 934,842 - 934,842 959,124 959,124 0 959,124 0.00%
1995-01-24 0 0.770 - 0.770 - - 0 0 - 934,842 - 934,842 - - 0 - -2.53%
1995-01-23 0 0.790 - 0.790 - - 0 0 - 959,124 - 959,124 - - 0 - 0.00%
1995-01-20 0 0.790 - 0.790 0.790 0.790 70,000 54,500 0.7786 959,124 - 959,124 959,124 959,124 0 945,249 2.60%
1995-01-19 0 0.770 - 0.770 - - 0 0 - 934,842 - 934,842 - - 0 - -2.53%
1995-01-18 0 0.790 - - 0.790 0.790 50,000 39,500 0.7900 959,124 - - 959,124 959,124 0 959,124 0.00%
1995-01-17 0 0.790 - 0.800 0.790 0.790 50,000 39,500 0.7900 959,124 - 971,265 959,124 959,124 0 959,124 2.60%
1995-01-16 0 0.770 - 0.770 - - 0 0 - 934,842 - 934,842 - - 0 - -1.28%
1995-01-13 0 0.780 - 0.780 - - 0 0 - 946,983 - 946,983 - - 0 - -1.27%
1995-01-12 0 0.790 - 0.790 0.820 0.820 50,000 41,000 0.8200 959,124 - 959,124 995,547 995,547 0 995,547 -2.47%
1995-01-11 0 0.810 - 0.810 0.810 0.810 50,000 40,500 0.8100 983,406 - 983,406 983,406 983,406 0 983,406 0.00%
1995-01-10 0 0.810 - 0.810 0.820 0.820 50,000 41,000 0.8200 983,406 - 983,406 995,547 995,547 0 995,547 1.25%
1995-01-09 0 0.800 - 0.800 0.820 0.820 80,000 65,600 0.8200 971,265 - 971,265 995,547 995,547 0 995,547 0.00%
1995-01-06 0 0.800 - 0.810 0.800 0.800 48,000 38,400 0.8000 971,265 - 983,406 971,265 971,265 0 971,265 1.27%
1995-01-05 0 0.790 - 0.790 - - 0 0 - 959,124 - 959,124 - - 0 - 0.00%
1995-01-04 0 0.790 - 0.790 0.800 0.800 50,000 40,000 0.8000 959,124 - 959,124 971,265 971,265 0 971,265 0.00%
1995-01-03 0 0.790 - 0.790 - - 0 0 - 959,124 - 959,124 - - 0 - 0.00%
1994-12-30 0 0.790 0.770 0.790 0.770 0.820 284,000 224,960 0.7921 959,124 934,842 959,124 934,842 995,547 0 961,689 0.00%
1994-12-29 0 0.790 - 0.790 0.750 0.790 50,000 38,700 0.7740 959,124 - 959,124 910,561 959,124 0 939,699 14.49%
1994-12-28 0 0.690 - - - - 0 0 - 837,716 - - - - 0 - -0.00%
1994-12-23 0 0.790 - 0.790 0.780 0.790 30,000 23,600 0.7867 837,716 - 837,716 827,112 837,716 0 834,181 -3.66%
1994-12-22 0 0.820 - 0.820 - - 0 0 - 869,528 - 869,528 - - 0 - -1.20%
1994-12-21 0 0.830 - 0.830 0.830 0.830 50,000 41,500 0.8300 880,132 - 880,132 880,132 880,132 0 880,132 -2.35%
1994-12-20 0 0.850 0.820 0.850 0.890 0.890 50,000 44,500 0.8900 901,340 869,528 901,340 943,756 943,756 0 943,756 2.41%
1994-12-19 0 0.830 0.800 0.880 0.830 0.880 232,000 197,360 0.8507 880,132 848,320 933,152 880,132 933,152 0 902,071 3.75%
1994-12-16 0 0.800 - 0.850 - - 0 0 - 848,320 - 901,340 - - 0 - 0.00%
1994-12-15 0 0.800 - 0.850 - - 0 0 - 848,320 - 901,340 - - 0 - 0.00%
1994-12-14 0 0.800 - 0.800 - - 0 0 - 848,320 - 848,320 - - 0 - 0.00%
1994-12-13 0 0.800 - 0.800 - - 0 0 - 848,320 - 848,320 - - 0 - 0.00%
1994-12-12 0 0.800 - 0.880 - - 0 0 - 848,320 - 933,152 - - 0 - 0.00%
1994-12-09 0 0.800 - - - - 0 0 - 848,320 - - - - 0 - 0.00%
1994-12-08 0 0.800 - 0.880 - - 0 0 - 848,320 - 933,152 - - 0 - 0.00%
1994-12-07 0 0.800 - 0.900 - - 0 0 - 848,320 - 954,360 - - 0 - 0.00%
1994-12-06 0 0.800 - - - - 0 0 - 848,320 - - - - 0 - 0.00%
1994-12-05 0 0.800 - 0.820 - - 0 0 - 848,320 - 869,528 - - 0 - 0.00%
1994-12-02 0 0.800 - 0.800 - - 0 0 - 848,320 - 848,320 - - 0 - -5.88%
1994-12-01 0 0.850 - 0.850 - - 0 0 - 901,340 - 901,340 - - 0 - 0.00%
1994-11-30 0 0.850 - 0.890 - - 0 0 - 901,340 - 943,756 - - 0 - 0.00%
1994-11-29 0 0.850 - 0.890 - - 0 0 - 901,340 - 943,756 - - 0 - 0.00%
1994-11-28 0 0.850 - 0.880 - - 0 0 - 901,340 - 933,152 - - 0 - 0.00%
1994-11-25 0 0.850 - 0.900 - - 0 0 - 901,340 - 954,360 - - 0 - 0.00%
1994-11-24 0 0.850 - 0.890 - - 0 0 - 901,340 - 943,756 - - 0 - 0.00%
1994-11-23 0 0.850 - 0.850 - - 0 0 - 901,340 - 901,340 - - 0 - 0.00%
1994-11-22 0 0.850 - 0.890 - - 0 0 - 901,340 - 943,756 - - 0 - 0.00%
1994-11-21 0 0.850 - 0.850 - - 0 0 - 901,340 - 901,340 - - 0 - -2.30%
1994-11-18 0 0.870 - 0.870 - - 0 0 - 922,548 - 922,548 - - 0 - -1.14%
1994-11-17 0 0.880 - 0.880 - - 0 0 - 933,152 - 933,152 - - 0 - -1.12%
1994-11-16 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - 0.00%
1994-11-15 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - 0.00%
1994-11-14 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-11-11 0 0.890 - 0.890 0.890 0.900 50,000 44,800 0.8960 943,756 - 943,756 943,756 954,360 0 950,118 0.00%
1994-11-10 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - 0.00%
1994-11-09 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - 0.00%
1994-11-08 0 0.890 - 0.890 0.890 0.890 50,000 44,500 0.8900 943,756 - 943,756 943,756 943,756 0 943,756 1.14%
1994-11-07 0 0.880 - 0.890 - - 0 0 - 933,152 - 943,756 - - 0 - 0.00%
1994-11-04 0 0.880 - 0.880 0.890 0.890 90,000 80,100 0.8900 933,152 - 933,152 943,756 943,756 0 943,756 0.00%
1994-11-03 0 0.880 - 0.890 - - 0 0 - 933,152 - 943,756 - - 0 - 0.00%
1994-11-02 0 0.880 - 0.890 - - 0 0 - 933,152 - 943,756 - - 0 - 0.00%
1994-11-01 0 0.880 - 0.880 - - 0 0 - 933,152 - 933,152 - - 0 - -1.12%
1994-10-31 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - 0.00%
1994-10-28 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - 0.00%
1994-10-27 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - 0.00%
1994-10-26 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-10-25 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - 0.00%
1994-10-24 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-10-21 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-10-20 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-10-19 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-10-18 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-10-17 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-10-14 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - -1.11%
1994-10-12 0 0.900 - 0.900 - - 0 0 - 954,360 - 954,360 - - 0 - 0.00%
1994-10-11 0 0.900 - 0.900 - - 0 0 - 954,360 - 954,360 - - 0 - 0.00%
1994-10-10 0 0.900 - 0.900 - - 0 0 - 954,360 - 954,360 - - 0 - 0.00%
1994-10-07 0 0.900 - 0.910 0.900 0.900 50,000 45,000 0.9000 954,360 - 964,964 954,360 954,360 0 954,360 1.12%
1994-10-06 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-10-05 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-10-04 0 0.890 - 0.910 - - 0 0 - 943,756 - 964,964 - - 0 - 0.00%
1994-10-03 0 0.890 - 0.910 - - 0 0 - 943,756 - 964,964 - - 0 - 0.00%
1994-09-30 0 0.890 - 0.900 - - 0 0 - 943,756 - 954,360 - - 0 - 0.00%
1994-09-29 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - -1.11%
1994-09-28 0 0.900 - 0.900 - - 0 0 - 954,360 - 954,360 - - 0 - 0.00%
1994-09-27 0 0.900 - 0.900 - - 0 0 - 954,360 - 954,360 - - 0 - 0.00%
1994-09-26 0 0.900 - 0.900 - - 0 0 - 954,360 - 954,360 - - 0 - -1.10%
1994-09-23 0 0.910 - 0.910 0.910 0.910 50,000 45,500 0.9100 964,964 - 964,964 964,964 964,964 0 964,964 2.25%
1994-09-22 0 0.890 - 0.890 - - 0 0 - 943,756 - 943,756 - - 0 - -1.11%
1994-09-20 0 0.900 - 0.900 - - 0 0 - 954,360 - 954,360 - - 0 - 0.00%
1994-09-19 0 0.900 - 0.900 - - 0 0 - 954,360 - 954,360 - - 0 - 0.00%
1994-09-16 0 0.900 - 0.900 0.910 0.910 30,000 27,300 0.9100 954,360 - 954,360 964,964 964,964 0 964,964 1.69%
1994-09-15 0 0.885 - 0.900 - - 0 0 - 938,454 - 954,360 - - 0 - 0.00%
1994-09-14 0 0.885 - 0.900 - - 0 0 - 938,454 - 954,360 - - 0 - 0.00%
1994-09-13 0 0.885 - 0.900 - - 0 0 - 938,454 - 954,360 - - 0 - 0.00%
1994-09-12 0 0.885 - 0.890 - - 0 0 - 938,454 - 943,756 - - 0 - 0.00%
1994-09-09 0 0.885 - 0.900 - - 0 0 - 938,454 - 954,360 - - 0 - 0.00%
1994-09-08 0 0.885 - 0.900 - - 0 0 - 938,454 - 954,360 - - 0 - 0.00%
1994-09-07 0 0.900 - 0.900 - - 0 0 - 938,454 - 938,454 - - 0 - 0.00%
1994-09-06 0 0.900 - 0.900 - - 0 0 - 938,454 - 938,454 - - 0 - 0.00%
1994-09-05 0 0.900 - 0.910 - - 0 0 - 938,454 - 948,881 - - 0 - 0.00%
1994-09-02 0 0.900 - 0.900 0.900 0.920 140,000 128,000 0.9143 938,454 - 938,454 938,454 959,309 0 953,350 0.00%
1994-09-01 0 0.900 - 0.900 0.900 0.900 10,000 9,000 0.9000 938,454 - 938,454 938,454 938,454 0 938,454 0.00%
1994-08-31 0 0.900 - 0.900 0.940 0.940 100,000 94,000 0.9400 938,454 - 938,454 980,163 980,163 0 980,163 -3.23%
1994-08-30 0 0.930 - 0.930 0.950 0.950 120,000 114,000 0.9500 969,736 - 969,736 990,590 990,590 0 990,590 -1.06%
1994-08-26 0 0.940 - 0.940 0.950 0.950 100,000 95,000 0.9500 980,163 - 980,163 990,590 990,590 0 990,590 -1.05%
1994-08-25 0 0.950 - 0.950 0.950 0.950 120,000 114,000 0.9500 990,590 - 990,590 990,590 990,590 0 990,590 0.53%
1994-08-24 0 0.945 - 0.950 - - 0 0 - 985,377 - 990,590 - - 0 - 0.00%
1994-08-23 0 0.945 - 0.950 - - 0 0 - 985,377 - 990,590 - - 0 - 0.00%
1994-08-22 0 0.945 - 0.950 - - 0 0 - 985,377 - 990,590 - - 0 - 0.00%
1994-08-19 0 0.945 - 0.945 - - 0 0 - 985,377 - 985,377 - - 0 - -0.53%
1994-08-18 0 0.950 - 0.950 - - 0 0 - 990,590 - 990,590 - - 0 - 0.00%
1994-08-17 0 0.950 - 0.950 0.990 0.990 50,000 49,500 0.9900 990,590 - 990,590 1,032,299 1,032,299 0 1,032,299 0.00%
1994-08-16 0 0.950 - 0.950 - - 0 0 - 990,590 - 990,590 - - 0 - 0.00%
1994-08-15 0 0.950 - 0.950 - - 0 0 - 990,590 - 990,590 - - 0 - 0.00%
1994-08-12 0 0.950 - 0.950 0.950 0.990 60,000 58,200 0.9700 990,590 - 990,590 990,590 1,032,299 0 1,011,445 0.53%
1994-08-11 0 0.945 - 0.945 - - 0 0 - 985,377 - 985,377 - - 0 - 0.00%
1994-08-10 0 0.945 - 0.945 - - 0 0 - 985,377 - 985,377 - - 0 - 0.00%
1994-08-09 0 0.945 - 0.950 - - 0 0 - 985,377 - 990,590 - - 0 - 0.00%
1994-08-08 0 0.945 - 0.945 - - 0 0 - 985,377 - 985,377 - - 0 - 0.00%
1994-08-05 0 0.945 - 0.945 - - 0 0 - 985,377 - 985,377 - - 0 - 0.00%
1994-08-04 0 0.945 - 0.950 - - 0 0 - 985,377 - 990,590 - - 0 - 0.00%
1994-08-03 0 0.945 - 0.945 - - 0 0 - 985,377 - 985,377 - - 0 - 0.00%
1994-08-02 0 0.945 - 0.945 - - 0 0 - 985,377 - 985,377 - - 0 - 0.00%
1994-08-01 0 0.945 - 0.945 - - 0 0 - 985,377 - 985,377 - - 0 - 0.00%
1994-07-29 0 0.945 - 0.945 - - 0 0 - 985,377 - 985,377 - - 0 - 0.00%
1994-07-28 0 0.945 - 0.945 - - 0 0 - 985,377 - 985,377 - - 0 - -0.53%
1994-07-27 0 0.950 - 0.950 1.000 1.000 30,000 30,000 1.0000 990,590 - 990,590 1,042,727 1,042,727 0 1,042,727 1.06%
1994-07-26 0 0.940 - 0.950 - - 0 0 - 980,163 - 990,590 - - 0 - 0.00%
1994-07-25 0 0.940 - 0.950 - - 0 0 - 980,163 - 990,590 - - 0 - 0.00%
1994-07-22 0 0.940 - 0.950 - - 0 0 - 980,163 - 990,590 - - 0 - 0.00%
1994-07-21 0 0.940 - 0.940 - - 0 0 - 980,163 - 980,163 - - 0 - 0.00%
1994-07-20 0 0.940 - 0.940 - - 0 0 - 980,163 - 980,163 - - 0 - -1.05%
1994-07-19 0 0.950 - 0.950 - - 0 0 - 990,590 - 990,590 - - 0 - 0.00%
1994-07-18 0 0.950 - 0.950 - - 0 0 - 990,590 - 990,590 - - 0 - 0.00%
1994-07-15 0 0.950 - 0.950 - - 0 0 - 990,590 - 990,590 - - 0 - 0.00%
1994-07-14 0 0.950 - 0.950 - - 0 0 - 990,590 - 990,590 - - 0 - 0.00%
1994-07-13 0 0.950 - 0.950 1.000 1.000 30,000 30,000 1.0000 990,590 - 990,590 1,042,727 1,042,727 0 1,042,727 -3.06%
1994-07-12 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - 0.00%
1994-07-11 0 0.980 - 1.000 - - 0 0 - 1,021,872 - 1,042,727 - - 0 - 0.00%
1994-07-08 0 0.980 - 0.990 - - 0 0 - 1,021,872 - 1,032,299 - - 0 - 0.00%
1994-07-07 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - 0.00%
1994-07-06 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - 0.00%
1994-07-05 0 0.980 - 1.000 - - 0 0 - 1,021,872 - 1,042,727 - - 0 - 0.00%
1994-07-04 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - 0.00%
1994-07-01 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - 0.00%
1994-06-30 0 0.980 - 1.000 - - 0 0 - 1,021,872 - 1,042,727 - - 0 - 0.00%
1994-06-29 0 0.980 - - 0.980 1.010 32,000 31,960 0.9988 1,021,872 - - 1,021,872 1,053,154 0 1,041,423 0.00%
1994-06-28 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - 0.00%
1994-06-27 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - 0.00%
1994-06-24 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - 0.00%
1994-06-23 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - -1.01%
1994-06-22 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - 0.00%
1994-06-21 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - 0.00%
1994-06-20 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - 0.00%
1994-06-17 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - -1.00%
1994-06-16 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-06-15 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-06-10 0 1.000 - 1.000 1.010 1.010 30,000 30,300 1.0100 1,042,727 - 1,042,727 1,053,154 1,053,154 0 1,053,154 1.01%
1994-06-09 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - 0.00%
1994-06-08 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - 0.00%
1994-06-07 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - 0.00%
1994-06-06 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - -1.98%
1994-06-03 0 1.010 - 1.010 1.010 1.010 50,000 50,500 1.0100 1,053,154 - 1,053,154 1,053,154 1,053,154 0 1,053,154 2.02%
1994-06-02 0 0.990 - 0.990 1.010 1.010 30,000 30,300 1.0100 1,032,299 - 1,032,299 1,053,154 1,053,154 0 1,053,154 -1.00%
1994-06-01 0 1.000 - - - - 0 0 - 1,042,727 - - - - 0 - 0.00%
1994-05-31 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-05-30 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-05-27 0 1.000 - 1.000 1.000 1.000 32,000 32,000 1.0000 1,042,727 - 1,042,727 1,042,727 1,042,727 0 1,042,727 0.00%
1994-05-26 0 1.000 - - - - 0 0 - 1,042,727 - - - - 0 - 0.00%
1994-05-25 0 1.000 - 1.020 - - 0 0 - 1,042,727 - 1,063,581 - - 0 - 0.00%
1994-05-24 0 1.000 - 1.020 - - 0 0 - 1,042,727 - 1,063,581 - - 0 - 0.00%
1994-05-23 0 1.000 - 1.020 - - 0 0 - 1,042,727 - 1,063,581 - - 0 - 0.00%
1994-05-20 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-05-19 0 1.000 - - - - 0 0 - 1,042,727 - - - - 0 - 0.00%
1994-05-18 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-05-17 0 1.000 - 1.040 - - 0 0 - 1,042,727 - 1,084,436 - - 0 - 0.00%
1994-05-16 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-05-13 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-05-12 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-05-11 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-05-10 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-05-09 0 1.000 - - 1.000 1.000 10,000 10,000 1.0000 1,042,727 - - 1,042,727 1,042,727 0 1,042,727 0.00%
1994-05-06 0 1.000 1.000 1.030 0.990 1.000 70,000 69,400 0.9914 1,042,727 1,042,727 1,074,008 1,032,299 1,042,727 0 1,033,789 1.01%
1994-05-05 0 0.990 - - - - 0 0 - 1,032,299 - - - - 0 - 0.00%
1994-05-04 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - -1.00%
1994-05-03 0 1.000 - 1.000 1.010 1.010 24,000 24,240 1.0100 1,042,727 - 1,042,727 1,053,154 1,053,154 0 1,053,154 2.04%
1994-05-02 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - 0.00%
1994-04-29 0 0.980 - 1.000 - - 0 0 - 1,021,872 - 1,042,727 - - 0 - 0.00%
1994-04-28 0 0.980 - 0.980 1.000 1.000 20,000 20,000 1.0000 1,021,872 - 1,021,872 1,042,727 1,042,727 0 1,042,727 0.00%
1994-04-27 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - -2.00%
1994-04-26 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-04-25 0 1.000 - 1.000 - - 2,000 2,000 1.0000 1,042,727 - 1,042,727 - - 0 1,042,727 0.00%
1994-04-22 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-04-21 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-04-20 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-04-19 0 1.000 - 1.000 1.020 1.020 20,000 20,400 1.0200 1,042,727 - 1,042,727 1,063,581 1,063,581 0 1,063,581 0.00%
1994-04-18 0 1.000 - 1.000 1.010 1.010 30,000 30,300 1.0100 1,042,727 - 1,042,727 1,053,154 1,053,154 0 1,053,154 0.00%
1994-04-15 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-04-14 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-04-13 0 1.000 - 1.000 1.010 1.010 30,000 30,300 1.0100 1,042,727 - 1,042,727 1,053,154 1,053,154 0 1,053,154 0.00%
1994-04-12 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-04-11 0 1.000 - - 1.000 1.000 30,000 30,000 1.0000 1,042,727 - - 1,042,727 1,042,727 0 1,042,727 0.00%
1994-04-08 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - -0.99%
1994-04-07 0 1.010 - - - - 0 0 - 1,053,154 - - - - 0 - 0.00%
1994-04-06 0 1.010 - 1.010 - - 0 0 - 1,053,154 - 1,053,154 - - 0 - 0.00%
1994-03-31 0 1.010 - 1.010 - - 0 0 - 1,053,154 - 1,053,154 - - 0 - 0.00%
1994-03-30 0 1.010 - - - - 0 0 - 1,053,154 - - - - 0 - 0.00%
1994-03-29 0 1.010 - - - - 0 0 - 1,053,154 - - - - 0 - 0.00%
1994-03-28 0 1.010 - 1.010 - - 0 0 - 1,053,154 - 1,053,154 - - 0 - 0.00%
1994-03-25 0 1.010 - - - - 0 0 - 1,053,154 - - - - 0 - 0.00%
1994-03-24 0 1.010 - 1.010 - - 0 0 - 1,053,154 - 1,053,154 - - 0 - 0.00%
1994-03-23 0 1.010 - 1.010 1.010 1.010 40,000 40,400 1.0100 1,053,154 - 1,053,154 1,053,154 1,053,154 0 1,053,154 2.02%
1994-03-22 0 0.990 - 1.010 - - 0 0 - 1,032,299 - 1,053,154 - - 0 - 0.00%
1994-03-21 0 0.990 - 1.010 - - 0 0 - 1,032,299 - 1,053,154 - - 0 - 0.00%
1994-03-18 0 0.990 - - - - 0 0 - 1,032,299 - - - - 0 - 0.00%
1994-03-17 0 0.990 - 1.030 - - 0 0 - 1,032,299 - 1,074,008 - - 0 - 0.00%
1994-03-16 0 0.990 - 1.000 - - 0 0 - 1,032,299 - 1,042,727 - - 0 - 0.00%
1994-03-15 0 0.990 - 1.000 - - 0 0 - 1,032,299 - 1,042,727 - - 0 - 0.00%
1994-03-14 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - -1.00%
1994-03-11 0 1.000 - 1.020 - - 0 0 - 1,042,727 - 1,063,581 - - 0 - 0.00%
1994-03-10 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-03-09 0 1.000 - 1.020 0.990 1.000 30,000 29,800 0.9933 1,042,727 - 1,063,581 1,032,299 1,042,727 0 1,035,775 0.00%
1994-03-08 0 1.000 - 1.020 - - 0 0 - 1,042,727 - 1,063,581 - - 0 - 0.00%
1994-03-07 0 1.000 - 1.020 - - 0 0 - 1,042,727 - 1,063,581 - - 0 - 0.00%
1994-03-04 0 1.000 - 1.010 0.990 1.000 130,000 129,000 0.9923 1,042,727 - 1,053,154 1,032,299 1,042,727 0 1,034,706 1.01%
1994-03-03 0 0.990 - 0.990 - - 0 0 - 1,032,299 - 1,032,299 - - 0 - -1.00%
1994-03-02 0 1.000 - 1.000 0.990 1.000 54,000 53,500 0.9907 1,042,727 - 1,042,727 1,032,299 1,042,727 0 1,033,072 0.00%
1994-03-01 0 1.000 - 1.000 - - 0 0 - 1,042,727 - 1,042,727 - - 0 - 0.00%
1994-02-28 0 1.000 - 1.020 1.000 1.000 30,000 30,000 1.0000 1,042,727 - 1,063,581 1,042,727 1,042,727 0 1,042,727 2.04%
1994-02-25 0 0.980 - 0.980 - - 0 0 - 1,021,872 - 1,021,872 - - 0 - -3.92%
1994-02-24 0 1.020 - 1.030 1.030 1.030 200,000 206,000 1.0300 1,063,581 - 1,074,008 1,074,008 1,074,008 0 1,074,008 0.00%
1994-02-23 0 1.020 - 1.030 1.020 1.020 20,000 20,400 1.0200 1,063,581 - 1,074,008 1,063,581 1,063,581 0 1,063,581 -0.97%
1994-02-22 0 1.030 - 1.030 1.040 1.040 30,000 31,200 1.0400 1,074,008 - 1,074,008 1,084,436 1,084,436 0 1,084,436 0.00%
1994-02-21 0 1.030 - 1.030 1.050 1.050 20,000 21,000 1.0500 1,074,008 - 1,074,008 1,094,863 1,094,863 0 1,094,863 5.10%
1994-02-18 0 0.980 - 1.030 - - 0 0 - 1,021,872 - 1,074,008 - - 0 - 0.00%
1994-02-17 0 0.980 - 1.010 0.980 0.980 24,000 23,520 0.9800 1,021,872 - 1,053,154 1,021,872 1,021,872 0 1,021,872 -4.85%
1994-02-16 0 1.030 - - 1.030 1.030 30,000 30,900 1.0300 1,074,008 - - 1,074,008 1,074,008 0 1,074,008 0.00%
1994-02-15 0 1.030 - 1.030 - - 0 0 - 1,074,008 - 1,074,008 - - 0 - 0.00%
1994-02-14 0 1.030 - - 1.030 1.030 30,000 30,900 1.0300 1,074,008 - - 1,074,008 1,074,008 0 1,074,008 0.00%
1994-02-09 0 1.030 - - 1.030 1.030 30,000 30,900 1.0300 1,074,008 - - 1,074,008 1,074,008 0 1,074,008 2.49%
1994-02-08 0 1.005 - - - - 0 0 - 1,047,940 - - - - 0 - 0.00%
1994-02-07 0 1.005 - 1.050 - - 0 0 - 1,047,940 - 1,094,863 - - 0 - 0.00%
1994-02-04 0 1.020 - 1.020 - - 0 0 - 1,047,940 - 1,047,940 - - 0 - -0.97%
1994-02-03 0 1.030 - 1.030 1.030 1.030 20,000 20,600 1.0300 1,058,214 - 1,058,214 1,058,214 1,058,214 0 1,058,214 0.98%
1994-02-02 0 1.020 - 1.020 1.020 1.020 30,000 30,600 1.0200 1,047,940 - 1,047,940 1,047,940 1,047,940 0 1,047,940 -0.97%
1994-02-01 0 1.030 - 1.030 1.030 1.030 30,000 30,900 1.0300 1,058,214 - 1,058,214 1,058,214 1,058,214 0 1,058,214 0.00%
1994-01-31 0 1.030 - - 1.030 1.030 30,000 30,900 1.0300 1,058,214 - - 1,058,214 1,058,214 0 1,058,214 0.00%
1994-01-28 0 1.030 - 1.040 1.030 1.030 20,000 20,600 1.0300 1,058,214 - 1,068,488 1,058,214 1,058,214 0 1,058,214 0.00%
1994-01-27 0 1.030 - 1.030 1.030 1.030 30,000 30,900 1.0300 1,058,214 - 1,058,214 1,058,214 1,058,214 0 1,058,214 0.00%
1994-01-26 0 1.030 - 1.030 1.020 1.030 72,000 73,940 1.0269 1,058,214 - 1,058,214 1,047,940 1,058,214 0 1,055,075 0.00%
1994-01-25 0 1.030 - 1.040 1.030 1.030 50,000 51,500 1.0300 1,058,214 - 1,068,488 1,058,214 1,058,214 0 1,058,214 0.00%
1994-01-24 0 1.030 - 1.030 1.030 1.070 80,000 84,400 1.0550 1,058,214 - 1,058,214 1,058,214 1,099,310 0 1,083,899 0.00%
1994-01-21 0 1.030 1.010 1.040 1.030 1.080 240,000 250,700 1.0446 1,058,214 1,037,666 1,068,488 1,058,214 1,109,584 0 1,073,197 -4.63%
1994-01-20 0 1.080 - 1.080 - - 0 0 - 1,109,584 - 1,109,584 - - 0 - 0.00%
1994-01-19 0 1.080 1.030 1.080 1.030 1.080 118,000 123,080 1.0431 1,109,584 1,058,214 1,109,584 1,058,214 1,109,584 0 1,071,623 0.93%
1994-01-18 0 1.070 - 1.070 1.080 1.100 42,000 45,760 1.0895 1,099,310 - 1,099,310 1,109,584 1,130,132 0 1,119,368 0.00%
1994-01-17 0 1.070 1.060 1.100 1.070 1.100 170,000 183,400 1.0788 1,099,310 1,089,036 1,130,132 1,099,310 1,130,132 0 1,108,375 -0.93%
1994-01-14 0 1.080 1.080 1.100 1.070 1.100 170,000 183,100 1.0771 1,109,584 1,109,584 1,130,132 1,099,310 1,130,132 0 1,106,562 3.85%
1994-01-13 0 1.040 - - - - 0 0 - 1,068,488 - - - - 0 - 0.00%
1994-01-12 0 1.040 1.040 1.080 1.040 1.080 20,000 21,200 1.0600 1,068,488 1,068,488 1,109,584 1,068,488 1,109,584 0 1,089,036 -7.14%
1994-01-11 0 1.120 - 1.140 - - 0 0 - 1,150,680 - 1,171,227 - - 0 - 0.00%
1994-01-10 0 1.120 - 1.120 1.120 1.120 30,000 33,600 1.1200 1,150,680 - 1,150,680 1,150,680 1,150,680 0 1,150,680 0.90%
1994-01-07 0 1.110 - - - - 0 0 - 1,140,406 - - - - 0 - 0.00%
1994-01-06 0 1.110 - 1.120 1.110 1.110 100,000 111,000 1.1100 1,140,406 - 1,150,680 1,140,406 1,140,406 0 1,140,406 0.91%
1994-01-05 0 1.100 1.060 1.100 1.060 1.100 170,000 183,400 1.0788 1,130,132 1,089,036 1,130,132 1,089,036 1,130,132 0 1,108,375 3.77%
1994-01-04 0 1.060 - 1.100 1.060 1.100 66,000 71,160 1.0782 1,089,036 - 1,130,132 1,089,036 1,130,132 0 1,107,716 -3.64%
1994-01-03 0 1.100 - 1.100 1.110 1.110 30,000 33,300 1.1100 1,130,132 - 1,130,132 1,140,406 1,140,406 0 1,140,406

Copyright & disclaimer, Privacy policy

Back to top