Tongguan Gold Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00340  1997-03-26    
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
2026-10-06 0 2.395 2.390 2.395 2.385 2.430 2,612,000 6,269,190 2.4001 2.395 2.390 2.395 2.385 2.430 2,612,000 2.4001 -0.62%
2026-10-05 0 2.410 2.405 2.410 2.350 2.435 4,126,000 9,902,080 2.3999 2.410 2.405 2.410 2.350 2.435 4,126,000 2.3999 -0.21%
2026-10-02 0 2.415 2.410 2.415 2.340 2.425 4,718,249 11,289,279 2.3927 2.415 2.410 2.415 2.340 2.425 4,718,249 2.3927 -1.63%
2026-09-30 0 2.455 2.455 2.460 2.380 2.475 14,001,374 34,111,620 2.4363 2.455 2.455 2.460 2.380 2.475 14,001,374 2.4363 1.66%
2026-09-29 0 2.415 2.410 2.415 2.285 2.435 17,579,500 41,594,192 2.3661 2.415 2.410 2.415 2.285 2.435 17,579,500 2.3661 3.43%
2026-09-28 0 2.335 2.330 2.335 2.305 2.520 24,388,000 57,577,826 2.3609 2.335 2.330 2.335 2.305 2.520 24,388,000 2.3609 -8.61%
2026-09-25 0 2.555 2.555 2.560 2.520 2.600 6,206,598 15,885,031 2.5594 2.555 2.555 2.560 2.520 2.600 6,206,598 2.5594 -1.54%
2026-09-24 0 2.595 2.590 2.595 2.580 2.690 16,831,724 43,891,729 2.6077 2.595 2.590 2.595 2.580 2.690 16,831,724 2.6077 -3.89%
2026-09-23 0 2.700 2.695 2.700 2.685 2.750 8,693,000 23,611,504 2.7162 2.700 2.695 2.700 2.685 2.750 8,693,000 2.7162 0.56%
2026-09-22 0 2.685 2.680 2.685 2.675 2.820 15,953,797 43,340,511 2.7166 2.685 2.680 2.685 2.675 2.820 15,953,797 2.7166 -2.89%
2026-09-21 0 2.765 2.755 2.765 2.745 2.920 18,204,445 51,340,907 2.8202 2.765 2.755 2.765 2.745 2.920 18,204,445 2.8202 -3.66%
2026-09-18 0 2.870 2.865 2.870 2.770 2.905 70,020,000 199,108,818 2.8436 2.870 2.865 2.870 2.770 2.905 70,020,000 2.8436 5.13%
2026-09-17 0 2.730 2.725 2.730 2.640 2.815 24,526,570 66,244,459 2.7009 2.730 2.725 2.730 2.640 2.815 24,526,570 2.7009 -3.36%
2026-09-16 0 2.825 2.810 2.825 2.610 2.845 27,419,000 76,017,552 2.7724 2.825 2.810 2.825 2.610 2.845 27,419,000 2.7724 6.81%
2026-09-15 0 2.645 2.645 2.650 2.620 2.815 24,221,200 65,037,850 2.6852 2.645 2.645 2.650 2.620 2.815 24,221,200 2.6852 -6.04%
2026-09-14 0 2.815 2.810 2.815 2.805 2.995 22,022,000 63,738,650 2.8943 2.815 2.810 2.815 2.805 2.995 22,022,000 2.8943 -4.74%
2026-09-11 0 2.955 2.950 2.955 2.825 2.970 21,215,000 61,384,585 2.8935 2.955 2.950 2.955 2.825 2.970 21,215,000 2.8935 -0.51%
2026-09-10 0 2.970 2.955 2.970 2.955 3.100 19,665,780 59,162,862 3.0084 2.970 2.955 2.970 2.955 3.100 19,665,780 3.0084 -3.88%
2026-09-09 0 3.090 3.090 3.095 3.050 3.185 19,675,213 61,144,139 3.1077 3.090 3.090 3.095 3.050 3.185 19,675,213 3.1077 -1.75%
2026-09-08 0 3.145 3.140 3.145 3.135 3.485 43,164,000 142,298,352 3.2967 3.145 3.140 3.145 3.135 3.485 43,164,000 3.2967 -4.12%
2026-09-07 0 3.280 3.275 3.280 3.055 3.460 74,845,020 245,083,750 3.2745 3.280 3.275 3.280 3.055 3.460 74,845,020 3.2745 -7.61%
2026-09-04 0 3.550 3.550 3.555 3.490 3.640 27,787,872 99,182,435 3.5693 3.550 3.550 3.555 3.490 3.640 27,787,872 3.5693 1.43%
2026-09-03 0 3.500 3.495 3.500 3.310 3.500 23,041,550 79,504,488 3.4505 3.500 3.495 3.500 3.310 3.500 23,041,550 3.4505 9.20%
2026-09-02 0 3.205 3.205 3.215 3.000 3.220 20,063,467 62,103,770 3.0954 3.205 3.205 3.215 3.000 3.220 20,063,467 3.0954 -1.84%
2026-09-01 0 3.265 3.250 3.265 3.225 3.370 14,705,000 48,439,040 3.2941 3.265 3.250 3.265 3.225 3.370 14,705,000 3.2941 -1.36%
2026-08-31 0 3.310 3.305 3.310 3.195 3.450 33,963,400 112,512,220 3.3127 3.310 3.305 3.310 3.195 3.450 33,963,400 3.3127 -9.32%
2026-08-28 0 3.650 3.645 3.650 3.410 3.650 23,099,000 82,055,940 3.5524 3.650 3.645 3.650 3.410 3.650 23,099,000 3.5524 4.58%
2026-08-27 0 3.490 3.490 3.495 3.345 3.650 34,632,574 122,545,713 3.5385 3.490 3.490 3.495 3.345 3.650 34,632,574 3.5385 1.75%
2026-08-26 0 3.430 3.420 3.430 3.360 3.540 28,127,600 97,447,047 3.4645 3.430 3.420 3.430 3.360 3.540 28,127,600 3.4645 1.03%
2026-08-25 0 3.395 3.395 3.405 3.245 3.660 53,695,320 181,500,881 3.3802 3.395 3.395 3.405 3.245 3.660 53,695,320 3.3802 -1.74%
2026-08-24 0 3.455 3.430 3.455 3.380 3.610 34,461,069 119,971,776 3.4814 3.455 3.430 3.455 3.380 3.610 34,461,069 3.4814 3.44%
2026-08-21 0 3.340 3.340 3.345 3.050 3.360 35,564,500 115,020,245 3.2341 3.340 3.340 3.345 3.050 3.360 35,564,500 3.2341 10.23%
2026-08-20 0 3.030 3.030 3.045 2.980 3.120 28,634,242 87,964,407 3.0720 3.030 3.030 3.045 2.980 3.120 28,634,242 3.0720 7.45%
2026-08-19 0 2.820 2.820 2.825 2.735 2.875 9,944,170 27,932,453 2.8089 2.820 2.820 2.825 2.735 2.875 9,944,170 2.8089 -1.91%
2026-08-18 0 2.875 2.870 2.880 2.730 2.900 11,078,738 31,339,604 2.8288 2.875 2.870 2.880 2.730 2.900 11,078,738 2.8288 4.74%
2026-08-17 0 2.745 2.740 2.745 2.720 2.790 8,393,530 23,105,944 2.7528 2.745 2.740 2.745 2.720 2.790 8,393,530 2.7528 1.10%
2026-08-14 0 2.715 2.705 2.715 2.600 2.725 10,032,000 26,899,358 2.6814 2.715 2.705 2.715 2.600 2.725 10,032,000 2.6814 1.12%
2026-08-13 0 2.685 2.675 2.685 2.660 2.885 11,996,600 32,619,853 2.7191 2.685 2.675 2.685 2.660 2.885 11,996,600 2.7191 -4.62%
2026-08-12 0 2.815 2.810 2.815 2.690 2.830 13,535,122 37,456,049 2.7673 2.815 2.810 2.815 2.690 2.830 13,535,122 2.7673 3.30%
2026-08-11 0 2.725 2.710 2.725 2.660 3.040 36,179,843 101,754,797 2.8125 2.725 2.710 2.725 2.660 3.040 36,179,843 2.8125 -6.68%
2026-08-10 0 2.920 2.910 2.920 2.720 2.925 25,129,040 70,763,843 2.8160 2.920 2.910 2.920 2.720 2.925 25,129,040 2.8160 5.42%
2026-08-07 0 2.770 2.760 2.770 2.530 2.800 20,960,199 56,284,616 2.6853 2.770 2.760 2.770 2.530 2.800 20,960,199 2.6853 6.74%
2026-08-06 0 2.595 2.580 2.595 2.445 2.600 33,143,246 84,052,054 2.5360 2.595 2.580 2.595 2.445 2.600 33,143,246 2.5360 8.58%
2026-08-05 0 2.390 2.390 2.400 2.145 2.390 24,504,105 55,890,316 2.2809 2.390 2.390 2.400 2.145 2.390 24,504,105 2.2809 11.68%
2026-08-04 0 2.140 2.130 2.140 2.095 2.175 20,004,000 42,543,980 2.1268 2.140 2.130 2.140 2.095 2.175 20,004,000 2.1268 -0.70%
2026-08-03 0 2.155 2.150 2.155 2.020 2.230 20,956,080 44,622,480 2.1293 2.155 2.150 2.155 2.020 2.230 20,956,080 2.1293 5.12%
2026-07-31 0 2.050 2.030 2.050 2.000 2.100 5,868,000 12,098,670 2.0618 2.050 2.030 2.050 2.000 2.100 5,868,000 2.0618 3.54%
2026-07-30 0 1.980 1.980 1.990 1.980 2.070 3,792,669 7,659,212 2.0195 1.980 1.980 1.990 1.980 2.070 3,792,669 2.0195 -1.00%
2026-07-29 0 2.000 2.000 2.010 1.960 2.020 3,228,340 6,412,568 1.9863 2.000 2.000 2.010 1.960 2.020 3,228,340 1.9863 0.00%
2026-07-28 0 2.000 1.990 2.000 1.960 2.040 3,071,877 6,124,886 1.9939 2.000 1.990 2.000 1.960 2.040 3,071,877 1.9939 -0.50%
2026-07-27 0 2.010 2.010 2.030 1.990 2.040 3,895,969 7,853,508 2.0158 2.010 2.010 2.030 1.990 2.040 3,895,969 2.0158 1.01%
2026-07-24 0 1.990 1.990 2.000 1.960 2.020 4,462,200 8,885,068 1.9912 1.990 1.990 2.000 1.960 2.020 4,462,200 1.9912 -4.78%
2026-07-23 0 2.090 2.060 2.100 2.010 2.150 11,987,967 25,095,874 2.0934 2.090 2.060 2.100 2.010 2.150 11,987,967 2.0934 1.95%
2026-07-22 0 2.050 2.030 2.050 1.920 2.100 12,543,768 25,675,308 2.0469 2.050 2.030 2.050 1.920 2.100 12,543,768 2.0469 6.77%
2026-07-21 0 1.920 1.910 1.920 1.830 1.920 9,707,225 18,328,804 1.8882 1.920 1.910 1.920 1.830 1.920 9,707,225 1.8882 4.35%
2026-07-20 0 1.840 1.830 1.840 1.770 1.850 4,559,937 8,270,963 1.8138 1.840 1.830 1.840 1.770 1.850 4,559,937 1.8138 1.66%
2026-07-17 0 1.810 1.800 1.810 1.760 1.900 7,344,368 13,223,328 1.8005 1.810 1.800 1.810 1.760 1.900 7,344,368 1.8005 -4.74%
2026-07-16 0 1.900 1.890 1.900 1.870 1.920 4,340,600 8,233,130 1.8968 1.900 1.890 1.900 1.870 1.920 4,340,600 1.8968 2.70%
2026-07-15 0 1.850 1.850 1.860 1.840 1.910 2,505,968 4,671,342 1.8641 1.850 1.850 1.860 1.840 1.910 2,505,968 1.8641 -0.54%
2026-07-14 0 1.860 1.850 1.860 1.790 1.880 6,295,879 11,590,716 1.8410 1.860 1.850 1.860 1.790 1.880 6,295,879 1.8410 0.00%
2026-07-13 0 1.860 1.840 1.860 1.820 1.890 4,823,500 8,927,822 1.8509 1.860 1.840 1.860 1.820 1.890 4,823,500 1.8509 -2.11%
2026-07-10 0 1.900 1.890 1.900 1.830 1.970 4,352,968 8,333,648 1.9145 1.900 1.890 1.900 1.830 1.970 4,352,968 1.9145 2.70%
2026-07-09 0 1.850 1.850 1.860 1.800 1.870 6,739,665 12,348,983 1.8323 1.850 1.850 1.860 1.800 1.870 6,739,665 1.8323 -2.12%
2026-07-08 0 1.890 1.880 1.890 1.800 1.890 4,474,556 8,330,505 1.8618 1.890 1.880 1.890 1.800 1.890 4,474,556 1.8618 2.16%
2026-07-07 0 1.850 1.840 1.850 1.840 1.940 3,676,235 6,896,037 1.8758 1.850 1.840 1.850 1.840 1.940 3,676,235 1.8758 -5.13%
2026-07-06 0 1.950 1.930 1.950 1.930 2.030 7,810,159 15,321,189 1.9617 1.950 1.930 1.950 1.930 2.030 7,810,159 1.9617 -1.02%
2026-07-03 0 1.970 1.960 1.970 1.930 2.020 10,227,580 20,211,006 1.9761 1.970 1.960 1.970 1.930 2.020 10,227,580 1.9761 5.91%
2026-07-02 0 1.860 1.850 1.860 1.760 1.880 16,182,297 29,587,370 1.8284 1.860 1.850 1.860 1.760 1.880 16,182,297 1.8284 1.64%
2026-06-30 0 1.830 1.820 1.830 1.660 1.850 22,290,400 39,397,588 1.7675 1.830 1.820 1.830 1.660 1.850 22,290,400 1.7675 5.17%
2026-06-29 0 1.740 1.720 1.740 1.700 1.800 10,932,045 18,842,310 1.7236 1.740 1.720 1.740 1.700 1.800 10,932,045 1.7236 -2.25%
2026-06-26 0 1.780 1.760 1.780 1.670 1.780 8,070,000 13,910,570 1.7237 1.780 1.760 1.780 1.670 1.780 8,070,000 1.7237 3.49%
2026-06-25 0 1.720 1.700 1.720 1.660 1.750 14,488,380 24,676,220 1.7032 1.720 1.700 1.720 1.660 1.750 14,488,380 1.7032 -4.44%
2026-06-24 0 1.800 1.790 1.800 1.730 1.840 10,128,200 17,926,554 1.7700 1.800 1.790 1.800 1.730 1.840 10,128,200 1.7700 0.56%
2026-06-23 0 1.790 1.780 1.790 1.750 1.810 6,911,200 12,316,810 1.7822 1.790 1.780 1.790 1.750 1.810 6,911,200 1.7822 -0.56%
2026-06-22 0 1.800 1.790 1.800 1.750 1.900 12,118,600 21,711,842 1.7916 1.800 1.790 1.800 1.750 1.900 12,118,600 1.7916 -4.76%
2026-06-18 0 1.890 1.880 1.890 1.860 1.980 22,711,000 43,142,595 1.8996 1.890 1.880 1.890 1.860 1.980 22,711,000 1.8996 -7.35%
2026-06-17 0 2.040 2.020 2.040 1.980 2.080 12,566,320 25,461,967 2.0262 2.040 2.020 2.040 1.980 2.080 12,566,320 2.0262 3.03%
2026-06-16 0 1.980 1.970 1.980 1.900 2.040 11,223,249 21,956,432 1.9563 1.980 1.970 1.980 1.900 2.040 11,223,249 1.9563 -2.94%
2026-06-15 0 2.040 2.030 2.040 1.920 2.090 15,849,634 31,658,188 1.9974 2.040 2.030 2.040 1.920 2.090 15,849,634 1.9974 12.09%
2026-06-12 0 1.820 1.820 1.840 1.780 1.870 9,313,220 16,995,969 1.8249 1.820 1.820 1.840 1.780 1.870 9,313,220 1.8249 5.20%
2026-06-11 0 1.730 1.730 1.740 1.660 1.760 11,340,810 19,344,551 1.7057 1.730 1.730 1.740 1.660 1.760 11,340,810 1.7057 -2.15%
2026-06-10 0 1.800 1.780 1.800 1.710 1.810 13,505,689 23,733,721 1.7573 1.768 1.748 1.768 1.680 1.778 13,750,136 1.7261 -4.26%
2026-06-09 0 1.880 1.870 1.880 1.800 1.900 7,550,000 14,004,624 1.8549 1.847 1.837 1.847 1.768 1.866 7,686,652 1.8219 1.08%
2026-06-08 0 1.860 1.850 1.860 1.830 1.950 14,347,400 26,751,718 1.8646 1.827 1.817 1.827 1.797 1.915 14,607,081 1.8314 -6.53%
2026-06-05 0 1.990 1.970 1.990 1.950 2.050 8,049,600 15,983,580 1.9856 1.955 1.935 1.955 1.915 2.014 8,195,294 1.9503 -2.93%
2026-06-04 0 2.050 2.040 2.050 2.000 2.060 5,750,570 11,686,131 2.0322 2.014 2.004 2.014 1.964 2.023 5,854,653 1.9960 -0.49%
2026-06-03 0 2.060 2.060 2.070 2.040 2.110 7,582,945 15,724,374 2.0737 2.023 2.023 2.033 2.004 2.072 7,720,193 2.0368 -3.74%
2026-06-02 0 2.140 2.140 2.150 2.080 2.210 15,327,768 32,651,057 2.1302 2.102 2.102 2.112 2.043 2.171 15,605,194 2.0923 -3.17%
2026-06-01 0 2.210 2.200 2.210 2.140 2.230 13,694,000 29,900,354 2.1835 2.171 2.161 2.171 2.102 2.190 13,941,855 2.1446 2.79%
2026-05-29 0 2.150 2.140 2.150 2.110 2.200 13,139,199 28,204,565 2.1466 2.112 2.102 2.112 2.072 2.161 13,377,013 2.1084 1.42%
2026-05-28 0 2.120 2.120 2.130 2.090 2.280 12,910,622 27,443,057 2.1256 2.082 2.082 2.092 2.053 2.239 13,144,298 2.0878 -7.02%
2026-05-27 0 2.280 2.260 2.280 2.240 2.310 4,519,636 10,233,012 2.2641 2.239 2.220 2.239 2.200 2.269 4,601,439 2.2239 -2.56%
2026-05-26 0 2.340 2.330 2.340 2.270 2.360 17,418,500 40,134,189 2.3041 2.298 2.289 2.298 2.230 2.318 17,733,767 2.2632 0.43%
2026-05-22 0 2.330 2.330 2.340 2.300 2.400 5,647,000 13,256,570 2.3475 2.289 2.289 2.298 2.259 2.357 5,749,208 2.3058 -0.85%
2026-05-21 0 2.350 2.340 2.350 2.310 2.410 11,926,823 28,120,941 2.3578 2.308 2.298 2.308 2.269 2.367 12,142,693 2.3159 1.29%
2026-05-20 0 2.320 2.320 2.330 2.280 2.420 8,846,420 20,468,106 2.3137 2.279 2.279 2.289 2.239 2.377 9,006,536 2.2726 -4.13%
2026-05-19 0 2.420 2.420 2.430 2.410 2.500 8,780,000 21,321,360 2.4284 2.377 2.377 2.387 2.367 2.456 8,938,914 2.3852 -1.63%
2026-05-18 0 2.460 2.460 2.480 2.450 2.590 20,320,500 50,477,970 2.4841 2.416 2.416 2.436 2.406 2.544 20,688,292 2.4399 -7.17%
2026-05-15 0 2.650 2.640 2.650 2.540 2.650 11,383,242 29,522,786 2.5935 2.603 2.593 2.603 2.495 2.603 11,589,274 2.5474 -1.49%
2026-05-14 0 2.690 2.680 2.690 2.660 2.800 14,276,307 38,350,693 2.6863 2.642 2.632 2.642 2.613 2.750 14,534,702 2.6386 -3.24%
2026-05-13 0 2.780 2.760 2.780 2.720 2.810 7,704,000 21,254,850 2.7589 2.731 2.711 2.731 2.672 2.760 7,843,439 2.7099 -0.71%
2026-05-12 0 2.800 2.780 2.800 2.770 2.880 9,730,150 27,337,141 2.8095 2.750 2.731 2.750 2.721 2.829 9,906,261 2.7596 1.08%
2026-05-11 0 2.770 2.760 2.770 2.760 3.090 23,426,306 66,073,691 2.8205 2.721 2.711 2.721 2.711 3.035 23,850,312 2.7703 -10.65%
2026-05-08 0 3.100 3.070 3.100 2.930 3.120 7,046,941 21,347,075 3.0293 3.045 3.015 3.045 2.878 3.065 7,174,487 2.9754 4.03%
2026-05-07 0 2.980 2.970 2.980 2.910 3.000 6,950,500 20,531,712 2.9540 2.927 2.917 2.927 2.858 2.947 7,076,301 2.9015 2.76%
2026-05-06 0 2.900 2.900 2.910 2.800 2.910 12,607,000 35,973,290 2.8534 2.848 2.848 2.858 2.750 2.858 12,835,181 2.8027 4.69%
2026-05-05 0 2.770 2.770 2.780 2.720 2.870 6,183,500 17,127,257 2.7698 2.721 2.721 2.731 2.672 2.819 6,295,419 2.7206 -4.15%
2026-05-04 0 2.890 2.870 2.890 2.850 2.890 4,502,500 12,926,245 2.8709 2.839 2.819 2.839 2.799 2.839 4,583,993 2.8199 1.40%
2026-04-30 0 2.850 2.850 2.860 2.820 2.930 7,084,000 20,238,586 2.8569 2.799 2.799 2.809 2.770 2.878 7,212,217 2.8062 -2.73%
2026-04-29 0 2.930 2.920 2.930 2.850 2.940 5,739,000 16,677,450 2.9060 2.878 2.868 2.878 2.799 2.888 5,842,873 2.8543 1.38%
2026-04-28 0 2.890 2.890 2.900 2.880 2.980 6,024,289 17,509,876 2.9065 2.839 2.839 2.848 2.829 2.927 6,133,326 2.8549 -3.67%
2026-04-27 0 3.000 2.990 3.000 2.930 3.010 3,437,200 10,224,104 2.9745 2.947 2.937 2.947 2.878 2.956 3,499,412 2.9217 1.35%
2026-04-24 0 2.960 2.960 2.970 2.940 3.020 5,256,000 15,559,340 2.9603 2.907 2.907 2.917 2.888 2.966 5,351,131 2.9077 -2.31%
2026-04-23 0 3.030 3.030 3.040 2.980 3.160 7,276,275 22,005,555 3.0243 2.976 2.976 2.986 2.927 3.104 7,407,972 2.9705 -3.19%
2026-04-22 0 3.130 3.120 3.130 3.100 3.200 5,353,200 16,803,490 3.1390 3.074 3.065 3.074 3.045 3.143 5,450,090 3.0832 -0.95%
2026-04-21 0 3.160 3.150 3.160 3.080 3.230 6,741,419 21,403,912 3.1750 3.104 3.094 3.104 3.025 3.173 6,863,436 3.1185 1.94%
2026-04-20 0 3.100 3.100 3.110 3.100 3.220 5,143,000 16,114,966 3.1334 3.045 3.045 3.055 3.045 3.163 5,236,086 3.0777 -0.96%
2026-04-17 0 3.130 3.120 3.130 3.090 3.170 4,634,600 14,450,886 3.1180 3.074 3.065 3.074 3.035 3.114 4,718,484 3.0626 -1.26%
2026-04-16 0 3.170 3.160 3.170 3.160 3.240 4,104,211 13,083,868 3.1879 3.114 3.104 3.114 3.104 3.182 4,178,495 3.1312 -0.94%
2026-04-15 0 3.200 3.190 3.200 3.170 3.310 8,221,600 26,541,270 3.2282 3.143 3.133 3.143 3.114 3.251 8,370,407 3.1708 0.63%
2026-04-14 0 3.180 3.180 3.200 3.160 3.300 5,172,000 16,684,300 3.2259 3.123 3.123 3.143 3.104 3.241 5,265,611 3.1685 -1.24%
2026-04-13 0 3.220 3.210 3.230 3.190 3.250 5,507,419 17,713,527 3.2163 3.163 3.153 3.173 3.133 3.192 5,607,101 3.1591 -1.83%
2026-04-10 0 3.280 3.270 3.280 3.240 3.310 5,249,019 17,179,850 3.2730 3.222 3.212 3.222 3.182 3.251 5,344,024 3.2148 0.31%
2026-04-09 0 3.270 3.260 3.270 3.260 3.330 7,840,400 25,751,218 3.2844 3.212 3.202 3.212 3.202 3.271 7,982,308 3.2260 -3.82%
2026-04-08 0 3.400 3.390 3.400 3.200 3.420 17,922,799 60,533,096 3.3774 3.340 3.330 3.340 3.143 3.359 18,247,194 3.3174 10.39%
2026-04-02 0 3.080 3.060 3.080 3.050 3.250 14,397,256 44,924,901 3.1204 3.025 3.006 3.025 2.996 3.192 14,657,840 3.0649 -4.94%
2026-04-01 0 3.240 3.230 3.240 3.000 3.250 18,309,500 58,253,107 3.1816 3.182 3.173 3.182 2.947 3.192 18,640,894 3.1250 12.11%
2026-03-31 0 2.890 2.890 2.900 2.860 3.110 20,863,419 62,249,095 2.9836 2.839 2.839 2.848 2.809 3.055 21,241,037 2.9306 -5.56%
2026-03-30 0 3.060 3.050 3.060 2.890 3.070 16,495,883 49,363,501 2.9925 3.006 2.996 3.006 2.839 3.015 16,794,451 2.9393 2.34%
2026-03-27 0 2.990 2.950 2.990 2.920 3.000 14,892,600 44,175,078 2.9662 2.937 2.898 2.937 2.868 2.947 15,162,149 2.9135 2.40%
2026-03-26 0 2.920 2.910 2.920 2.900 3.020 15,264,428 44,925,595 2.9432 2.868 2.858 2.868 2.848 2.966 15,540,707 2.8908 -0.34%
2026-03-25 0 2.930 2.930 2.950 2.900 3.040 21,421,911 63,374,423 2.9584 2.878 2.878 2.898 2.848 2.986 21,809,638 2.9058 3.17%
2026-03-24 0 2.840 2.830 2.840 2.700 2.870 20,247,238 56,497,952 2.7904 2.790 2.780 2.790 2.652 2.819 20,613,704 2.7408 4.80%
2026-03-23 0 2.710 2.710 2.720 2.670 3.010 64,096,500 180,596,562 2.8176 2.662 2.662 2.672 2.623 2.956 65,256,618 2.7675 -9.97%
2026-03-20 0 3.010 3.000 3.010 2.910 3.190 169,561,952 512,278,917 3.0212 2.956 2.947 2.956 2.858 3.133 172,630,947 2.9675 -4.75%
2026-03-19 0 3.160 3.160 3.170 3.160 3.390 42,451,000 136,797,800 3.2225 3.104 3.104 3.114 3.104 3.330 43,219,344 3.1652 -8.14%
2026-03-18 0 3.440 3.440 3.450 3.320 3.460 20,994,000 71,171,730 3.3901 3.379 3.379 3.389 3.261 3.398 21,373,982 3.3298 1.78%
2026-03-17 0 3.380 3.370 3.380 3.370 3.510 25,651,400 87,702,090 3.4190 3.320 3.310 3.320 3.310 3.448 26,115,679 3.3582 0.00%
2026-03-16 0 3.380 3.370 3.380 3.230 3.410 28,584,958 95,162,689 3.3291 3.320 3.310 3.320 3.173 3.349 29,102,333 3.2699 -1.17%
2026-03-13 0 3.420 3.400 3.420 3.380 3.550 16,934,000 57,971,486 3.4234 3.359 3.340 3.359 3.320 3.487 17,240,498 3.3625 -3.12%
2026-03-12 0 3.530 3.530 3.550 3.490 3.690 11,984,753 42,630,917 3.5571 3.467 3.467 3.487 3.428 3.624 12,201,672 3.4939 -4.08%
2026-03-11 0 3.680 3.670 3.680 3.630 3.840 11,512,000 42,615,390 3.7018 3.615 3.605 3.615 3.565 3.772 11,720,362 3.6360 -0.81%
2026-03-10 0 3.710 3.710 3.720 3.550 3.720 8,580,800 31,477,782 3.6684 3.644 3.644 3.654 3.487 3.654 8,736,109 3.6032 6.30%
2026-03-09 0 3.490 3.490 3.500 3.300 3.560 21,792,701 74,410,513 3.4145 3.428 3.428 3.438 3.241 3.497 22,187,139 3.3538 -1.69%
2026-03-06 0 3.550 3.550 3.560 3.510 3.610 15,008,684 53,077,076 3.5364 3.487 3.487 3.497 3.448 3.546 15,280,334 3.4736 -1.93%
2026-03-05 0 3.620 3.610 3.620 3.540 3.740 10,830,000 39,230,688 3.6224 3.556 3.546 3.556 3.477 3.674 11,026,018 3.5580 -0.28%
2026-03-04 0 3.630 3.630 3.650 3.620 3.750 15,218,763 55,755,152 3.6636 3.565 3.565 3.585 3.556 3.683 15,494,216 3.5984 -3.46%
2026-03-03 0 3.760 3.760 3.770 3.750 4.050 23,619,178 92,090,764 3.8990 3.693 3.693 3.703 3.683 3.978 24,046,674 3.8297 -3.84%
2026-03-02 0 3.910 3.890 3.910 3.750 4.140 35,786,800 139,501,496 3.8981 3.840 3.821 3.840 3.683 4.066 36,434,525 3.8288 0.00%
2026-02-27 0 3.910 3.810 3.910 3.710 3.910 51,976,800 200,440,226 3.8563 3.840 3.742 3.840 3.644 3.840 52,917,557 3.7878 3.17%
2026-02-26 0 3.790 3.780 3.790 3.770 3.900 17,330,000 66,373,154 3.8300 3.723 3.713 3.723 3.703 3.831 17,643,665 3.7619 -1.30%
2026-02-25 0 3.840 3.820 3.840 3.740 3.870 16,581,700 63,119,747 3.8066 3.772 3.752 3.772 3.674 3.801 16,881,821 3.7389 2.67%
2026-02-24 0 3.740 3.710 3.740 3.510 3.890 55,821,993 208,587,244 3.7366 3.674 3.644 3.674 3.448 3.821 56,832,346 3.6702 4.47%
2026-02-23 0 3.580 3.560 3.580 3.180 3.580 30,296,600 105,727,868 3.4898 3.516 3.497 3.516 3.123 3.516 30,844,955 3.4277 12.58%
2026-02-20 0 3.180 3.180 3.200 3.170 3.290 6,057,000 19,471,144 3.2147 3.123 3.123 3.143 3.114 3.232 6,166,629 3.1575 -0.93%
2026-02-16 0 3.210 3.180 3.210 3.100 3.210 3,145,000 10,006,342 3.1817 3.153 3.123 3.153 3.045 3.153 3,201,923 3.1251 3.55%
2026-02-13 0 3.100 3.080 3.100 3.070 3.180 15,001,695 46,561,220 3.1037 3.045 3.025 3.045 3.015 3.123 15,273,219 3.0486 -3.13%
2026-02-12 0 3.200 3.170 3.200 3.150 3.270 11,620,800 37,019,014 3.1856 3.143 3.114 3.143 3.094 3.212 11,831,131 3.1289 -1.54%
2026-02-11 0 3.250 3.230 3.250 3.150 3.270 7,407,000 23,989,438 3.2388 3.192 3.173 3.192 3.094 3.212 7,541,063 3.1812 2.20%
2026-02-10 0 3.180 3.160 3.180 3.130 3.240 5,867,000 18,562,740 3.1639 3.123 3.104 3.123 3.074 3.182 5,973,190 3.1077 -0.93%
2026-02-09 0 3.210 3.200 3.210 3.140 3.210 7,071,685 22,486,054 3.1797 3.153 3.143 3.153 3.084 3.153 7,199,679 3.1232 4.56%
2026-02-06 0 3.070 3.070 3.090 3.000 3.120 17,833,189 54,904,170 3.0788 3.015 3.015 3.035 2.947 3.065 18,155,962 3.0240 -2.85%
2026-02-05 0 3.160 3.160 3.190 3.090 3.230 10,413,000 32,612,374 3.1319 3.104 3.104 3.133 3.035 3.173 10,601,471 3.0762 -2.47%
2026-02-04 0 3.240 3.240 3.250 3.230 3.420 10,749,900 35,299,524 3.2837 3.182 3.182 3.192 3.173 3.359 10,944,468 3.2253 -1.52%
2026-02-03 0 3.290 3.280 3.290 3.170 3.330 15,047,000 48,951,474 3.2532 3.232 3.222 3.232 3.114 3.271 15,319,344 3.1954 6.13%
2026-02-02 0 3.100 3.100 3.110 3.020 3.260 39,697,343 123,849,381 3.1198 3.045 3.045 3.055 2.966 3.202 40,415,847 3.0644 -8.82%
2026-01-30 0 3.400 3.400 3.410 3.370 3.580 28,349,691 97,361,331 3.4343 3.340 3.340 3.349 3.310 3.516 28,862,808 3.3732 -7.86%
2026-01-29 0 3.690 3.690 3.710 3.680 3.890 27,486,438 103,589,276 3.7687 3.624 3.624 3.644 3.615 3.821 27,983,930 3.7017 -2.12%
2026-01-28 0 3.770 3.760 3.770 3.540 3.800 41,716,600 153,307,857 3.6750 3.703 3.693 3.703 3.477 3.732 42,471,652 3.6097 8.02%
2026-01-27 0 3.490 3.480 3.490 3.410 3.550 17,443,700 60,807,157 3.4859 3.428 3.418 3.428 3.349 3.487 17,759,423 3.4239 -0.57%
2026-01-26 0 3.510 3.510 3.520 3.430 3.630 22,806,600 80,289,434 3.5204 3.448 3.448 3.457 3.369 3.565 23,219,389 3.4579 0.57%
2026-01-23 0 3.490 3.480 3.490 3.460 3.580 15,638,424 54,786,324 3.5033 3.428 3.418 3.428 3.398 3.516 15,921,472 3.4410 1.75%
2026-01-22 0 3.430 3.420 3.430 3.320 3.450 13,486,986 45,405,781 3.3666 3.369 3.359 3.369 3.261 3.389 13,731,094 3.3068 -1.15%
2026-01-21 0 3.470 3.460 3.470 3.430 3.620 29,552,690 103,758,558 3.5110 3.408 3.398 3.408 3.369 3.556 30,087,580 3.4486 -0.86%
2026-01-20 0 3.500 3.480 3.500 3.340 3.510 27,672,777 96,075,794 3.4719 3.438 3.418 3.438 3.281 3.448 28,173,642 3.4101 2.04%
2026-01-19 0 3.430 3.400 3.430 3.310 3.450 15,783,790 53,793,059 3.4081 3.369 3.340 3.369 3.251 3.389 16,069,469 3.3475 2.08%
2026-01-16 0 3.360 3.340 3.360 3.240 3.480 27,034,597 90,236,657 3.3378 3.300 3.281 3.300 3.182 3.418 27,523,911 3.2785 -0.88%
2026-01-15 0 3.390 3.380 3.390 3.140 3.400 52,336,597 172,929,556 3.3042 3.330 3.320 3.330 3.084 3.340 53,283,866 3.2454 5.94%
2026-01-14 0 3.200 3.180 3.200 3.150 3.240 28,669,797 91,880,352 3.2048 3.143 3.123 3.143 3.094 3.182 29,188,707 3.1478 0.63%
2026-01-13 0 3.180 3.170 3.180 3.100 3.220 18,979,000 60,024,794 3.1627 3.123 3.114 3.123 3.045 3.163 19,322,511 3.1065 0.63%
2026-01-12 0 3.160 3.150 3.160 3.120 3.260 21,131,250 67,748,693 3.2061 3.104 3.094 3.104 3.065 3.202 21,513,716 3.1491 -0.94%
2026-01-09 0 3.190 3.180 3.190 3.120 3.240 39,735,700 127,015,926 3.1965 3.133 3.123 3.133 3.065 3.182 40,454,898 3.1397 1.27%
2026-01-08 0 3.150 3.150 3.160 2.960 3.170 41,172,996 128,076,347 3.1107 3.094 3.094 3.104 2.907 3.114 41,918,209 3.0554 5.00%
2026-01-07 0 3.000 2.980 3.000 2.940 3.060 23,722,400 71,351,386 3.0078 2.947 2.927 2.947 2.888 3.006 24,151,765 2.9543 0.33%
2026-01-06 0 2.990 2.970 2.990 2.890 3.030 23,118,400 68,990,670 2.9842 2.937 2.917 2.937 2.839 2.976 23,536,833 2.9312 3.46%
2026-01-05 0 2.890 2.860 2.890 2.810 2.910 16,360,197 46,965,931 2.8707 2.839 2.809 2.839 2.760 2.858 16,656,309 2.8197 2.48%
2026-01-02 0 2.820 2.810 2.820 2.680 2.840 9,518,035 26,409,999 2.7747 2.770 2.760 2.770 2.632 2.790 9,690,307 2.7254 0.71%
2025-12-31 0 2.800 2.780 2.800 2.760 2.810 2,379,600 6,617,814 2.7811 2.750 2.731 2.750 2.711 2.760 2,422,670 2.7316 0.72%
2025-12-30 0 2.780 2.770 2.780 2.680 2.850 10,706,698 29,803,037 2.7836 2.731 2.721 2.731 2.632 2.799 10,900,484 2.7341 0.00%
2025-12-29 0 2.780 2.770 2.780 2.760 2.900 13,644,396 38,323,404 2.8087 2.731 2.721 2.731 2.711 2.848 13,891,353 2.7588 -4.14%
2025-12-24 0 2.900 2.880 2.900 2.860 2.940 7,107,104 20,611,770 2.9002 2.848 2.829 2.848 2.809 2.888 7,235,739 2.8486 1.40%
2025-12-23 0 2.860 2.850 2.860 2.830 3.030 32,904,302 97,390,900 2.9598 2.809 2.799 2.809 2.780 2.976 33,499,855 2.9072 -1.38%
2025-12-22 0 2.900 2.880 2.900 2.770 2.950 20,889,399 60,332,689 2.8882 2.848 2.829 2.848 2.721 2.898 21,267,488 2.8369 5.45%
2025-12-19 0 2.750 2.720 2.750 2.650 2.750 19,277,850 52,738,818 2.7357 2.701 2.672 2.701 2.603 2.701 19,626,770 2.6871 2.23%
2025-12-18 0 2.690 2.690 2.700 2.690 2.760 6,244,312 17,010,270 2.7241 2.642 2.642 2.652 2.642 2.711 6,357,331 2.6757 -2.54%
2025-12-17 0 2.760 2.740 2.760 2.690 2.760 6,604,200 18,024,364 2.7292 2.711 2.691 2.711 2.642 2.711 6,723,733 2.6807 2.60%
2025-12-16 0 2.690 2.690 2.710 2.650 2.890 17,454,600 47,576,438 2.7257 2.642 2.642 2.662 2.603 2.839 17,770,520 2.6773 -6.92%
2025-12-15 0 2.890 2.880 2.890 2.820 2.990 20,813,000 60,918,226 2.9269 2.839 2.829 2.839 2.770 2.937 21,189,706 2.8749 0.70%
2025-12-12 0 2.870 2.860 2.870 2.810 2.900 12,371,400 35,152,498 2.8414 2.819 2.809 2.819 2.760 2.848 12,595,317 2.7909 1.77%
2025-12-11 0 2.820 2.810 2.820 2.770 2.940 17,597,000 50,641,056 2.8778 2.770 2.760 2.770 2.721 2.888 17,915,498 2.8267 0.00%
2025-12-10 0 2.820 2.810 2.820 2.650 2.840 29,996,100 84,058,274 2.8023 2.770 2.760 2.770 2.603 2.790 30,539,016 2.7525 7.22%
2025-12-09 0 2.630 2.620 2.630 2.600 2.690 16,239,400 42,813,842 2.6364 2.583 2.573 2.583 2.554 2.642 16,533,326 2.5895 -1.13%
2025-12-08 0 2.660 2.660 2.670 2.650 2.720 4,074,016 10,863,422 2.6665 2.613 2.613 2.623 2.603 2.672 4,147,754 2.6191 -1.48%
2025-12-05 0 2.700 2.700 2.710 2.670 2.720 3,976,000 10,744,960 2.7025 2.652 2.652 2.662 2.623 2.672 4,047,964 2.6544 0.37%
2025-12-04 0 2.690 2.680 2.690 2.660 2.750 9,786,000 26,287,050 2.6862 2.642 2.632 2.642 2.613 2.701 9,963,122 2.6384 -1.10%
2025-12-03 0 2.720 2.720 2.730 2.700 2.750 5,533,002 15,043,775 2.7189 2.672 2.672 2.681 2.652 2.701 5,633,147 2.6706 -1.09%
2025-12-02 0 2.750 2.750 2.760 2.740 2.840 9,064,000 25,079,010 2.7669 2.701 2.701 2.711 2.691 2.790 9,228,054 2.7177 -3.85%
2025-12-01 0 2.860 2.850 2.860 2.820 2.900 13,741,462 39,274,907 2.8581 2.809 2.799 2.809 2.770 2.848 13,990,176 2.8073 1.78%
2025-11-28 0 2.810 2.800 2.810 2.700 2.820 12,980,700 36,142,208 2.7843 2.760 2.750 2.760 2.652 2.770 13,215,645 2.7348 4.07%
2025-11-27 0 2.700 2.690 2.700 2.680 2.740 3,424,400 9,292,100 2.7135 2.652 2.642 2.652 2.632 2.691 3,486,380 2.6653 -0.37%
2025-11-26 0 2.710 2.700 2.710 2.690 2.730 4,942,000 13,417,910 2.7151 2.662 2.652 2.662 2.642 2.681 5,031,448 2.6668 -0.37%
2025-11-25 0 2.720 2.710 2.720 2.700 2.800 8,061,900 21,998,173 2.7287 2.672 2.662 2.672 2.652 2.750 8,207,817 2.6801 0.37%
2025-11-24 0 2.710 2.690 2.710 2.600 2.710 13,158,112 35,182,080 2.6738 2.662 2.642 2.662 2.554 2.662 13,396,268 2.6263 5.04%
2025-11-21 0 2.580 2.570 2.580 2.550 2.650 21,972,200 56,445,964 2.5690 2.534 2.524 2.534 2.505 2.603 22,369,887 2.5233 -4.09%
2025-11-20 0 2.690 2.690 2.700 2.650 2.770 6,218,000 16,715,416 2.6882 2.642 2.642 2.652 2.603 2.721 6,330,543 2.6404 -1.47%
2025-11-19 0 2.730 2.720 2.730 2.650 2.730 7,475,600 20,107,146 2.6897 2.681 2.672 2.681 2.603 2.681 7,610,905 2.6419 3.41%
2025-11-18 0 2.640 2.630 2.640 2.620 2.760 16,582,200 44,144,972 2.6622 2.593 2.583 2.593 2.573 2.711 16,882,330 2.6149 -5.38%
2025-11-17 0 2.790 2.780 2.790 2.740 2.860 12,508,400 34,896,684 2.7899 2.740 2.731 2.740 2.691 2.809 12,734,796 2.7403 -2.11%
2025-11-14 0 2.850 2.840 2.850 2.770 2.900 8,821,000 25,193,080 2.8560 2.799 2.790 2.799 2.721 2.848 8,980,656 2.8053 -1.72%
2025-11-13 0 2.900 2.870 2.900 2.810 2.920 12,449,932 35,815,919 2.8768 2.848 2.819 2.848 2.760 2.868 12,675,270 2.8257 3.94%
2025-11-12 0 2.790 2.790 2.800 2.710 2.830 7,564,400 20,906,922 2.7639 2.740 2.740 2.750 2.662 2.780 7,701,312 2.7147 -1.41%
2025-11-11 0 2.830 2.810 2.830 2.800 2.870 9,724,800 27,585,590 2.8366 2.780 2.760 2.780 2.750 2.819 9,900,814 2.7862 2.17%
2025-11-10 0 2.770 2.770 2.800 2.720 2.860 9,321,200 26,068,358 2.7967 2.721 2.721 2.750 2.672 2.809 9,489,910 2.7470 1.84%
2025-11-07 0 2.720 2.720 2.730 2.680 2.760 13,792,114 37,641,781 2.7292 2.672 2.672 2.681 2.632 2.711 14,041,745 2.6807 0.74%
2025-11-06 0 2.700 2.700 2.710 2.520 2.730 11,698,800 31,147,390 2.6624 2.652 2.652 2.662 2.475 2.681 11,910,543 2.6151 7.14%
2025-11-05 0 2.520 2.520 2.530 2.430 2.540 10,769,176 26,610,236 2.4710 2.475 2.475 2.485 2.387 2.495 10,964,093 2.4270 0.40%
2025-11-04 0 2.510 2.510 2.520 2.500 2.680 18,227,200 46,540,790 2.5534 2.465 2.465 2.475 2.456 2.632 18,557,104 2.5080 -6.34%
2025-11-03 0 2.680 2.670 2.690 2.630 2.710 5,245,000 13,975,880 2.6646 2.632 2.623 2.642 2.583 2.662 5,339,932 2.6172 -1.11%
2025-10-31 0 2.710 2.710 2.720 2.700 2.800 12,935,699 35,537,456 2.7472 2.662 2.662 2.672 2.652 2.750 13,169,829 2.6984 1.50%
2025-10-30 0 2.670 2.660 2.670 2.610 2.690 11,594,988 30,810,723 2.6572 2.623 2.613 2.623 2.564 2.642 11,804,852 2.6100 2.69%
2025-10-28 0 2.600 2.590 2.600 2.570 2.700 22,187,776 58,307,416 2.6279 2.554 2.544 2.554 2.524 2.652 22,589,365 2.5812 -5.11%
2025-10-27 0 2.740 2.740 2.770 2.680 2.790 7,674,600 21,057,088 2.7437 2.691 2.691 2.721 2.632 2.740 7,813,507 2.6950 1.11%
2025-10-24 0 2.710 2.710 2.720 2.690 2.770 9,021,388 24,496,732 2.7154 2.662 2.662 2.672 2.642 2.721 9,184,671 2.6671 0.37%
2025-10-23 0 2.700 2.700 2.710 2.610 2.780 21,079,600 56,441,478 2.6775 2.652 2.652 2.662 2.564 2.731 21,461,131 2.6299 -1.82%
2025-10-22 0 2.750 2.750 2.760 2.520 2.840 33,796,000 91,622,592 2.7110 2.701 2.701 2.711 2.475 2.790 34,407,692 2.6629 -3.17%
2025-10-21 0 2.840 2.830 2.840 2.820 3.020 29,501,774 85,095,407 2.8844 2.790 2.780 2.790 2.770 2.966 30,035,743 2.8331 -3.07%
2025-10-20 0 2.930 2.920 2.930 2.820 2.970 33,265,176 95,634,711 2.8749 2.878 2.868 2.878 2.770 2.917 33,867,261 2.8238 -1.35%
2025-10-17 0 2.970 2.970 2.980 2.960 3.250 29,580,776 90,160,076 3.0479 2.917 2.917 2.927 2.907 3.192 30,116,175 2.9937 -3.88%
2025-10-16 0 3.090 3.090 3.100 3.080 3.280 38,990,200 123,796,472 3.1751 3.035 3.035 3.045 3.025 3.222 39,695,905 3.1186 -3.74%
2025-10-15 0 3.210 3.210 3.220 2.890 3.250 79,697,600 247,339,940 3.1035 3.153 3.153 3.163 2.839 3.192 81,140,090 3.0483 12.24%
2025-10-14 0 2.860 2.860 2.870 2.780 3.100 37,323,256 108,095,912 2.8962 2.809 2.809 2.819 2.731 3.045 37,998,790 2.8447 -1.72%
2025-10-13 0 2.910 2.910 2.930 2.780 2.940 41,285,392 118,167,739 2.8622 2.858 2.858 2.878 2.731 2.888 42,032,639 2.8113 2.83%
2025-10-10 0 2.830 2.820 2.830 2.800 3.060 74,135,164 215,093,915 2.9014 2.780 2.770 2.780 2.750 3.006 75,476,977 2.8498 -6.60%
2025-10-09 0 3.030 3.030 3.040 2.980 3.160 36,532,000 111,377,648 3.0488 2.976 2.976 2.986 2.927 3.104 37,193,213 2.9946 -2.57%
2025-10-08 0 3.110 3.110 3.120 3.030 3.200 56,909,600 178,129,534 3.1300 3.055 3.055 3.065 2.976 3.143 57,939,638 3.0744 2.64%
2025-10-06 0 3.030 3.030 3.040 3.020 3.180 34,212,000 105,752,999 3.0911 2.976 2.976 2.986 2.966 3.123 34,831,222 3.0362 1.34%
2025-10-03 0 2.990 2.980 2.990 2.920 3.090 41,786,700 124,204,039 2.9723 2.937 2.927 2.937 2.868 3.035 42,543,020 2.9195 -4.17%
2025-10-02 0 3.120 3.120 3.130 2.750 3.140 122,015,908 367,095,351 3.0086 3.065 3.065 3.074 2.701 3.084 124,224,341 2.9551 15.13%
2025-09-30 0 2.710 2.710 2.720 2.700 2.880 37,582,752 104,603,862 2.7833 2.662 2.662 2.672 2.652 2.829 38,262,983 2.7338 -2.87%
2025-09-29 0 2.790 2.780 2.790 2.660 2.850 49,001,941 135,797,209 2.7713 2.740 2.731 2.740 2.613 2.799 49,888,854 2.7220 6.08%
2025-09-26 0 2.630 2.630 2.640 2.370 2.750 56,308,405 145,962,723 2.5922 2.583 2.583 2.593 2.328 2.701 57,327,562 2.5461 6.48%
2025-09-25 0 2.470 2.470 2.490 2.430 2.540 20,022,188 49,690,958 2.4818 2.426 2.426 2.446 2.387 2.495 20,384,581 2.4377 -2.76%
2025-09-24 0 2.540 2.540 2.550 2.470 2.620 42,319,458 108,705,084 2.5687 2.495 2.495 2.505 2.426 2.573 43,085,421 2.5230 1.60%
2025-09-23 0 2.500 2.500 2.510 2.360 2.530 87,986,188 214,904,442 2.4425 2.456 2.456 2.465 2.318 2.485 89,578,698 2.3991 6.38%
2025-09-22 0 2.350 2.340 2.350 2.180 2.390 41,620,030 95,280,754 2.2893 2.308 2.298 2.308 2.141 2.348 42,373,334 2.2486 7.80%
2025-09-19 0 2.180 2.170 2.180 2.070 2.180 13,009,894 27,964,417 2.1495 2.141 2.131 2.141 2.033 2.141 13,245,367 2.1113 4.31%
2025-09-18 0 2.090 2.080 2.090 2.050 2.130 13,011,000 27,036,112 2.0779 2.053 2.043 2.053 2.014 2.092 13,246,493 2.0410 -1.88%
2025-09-17 0 2.130 2.120 2.130 2.070 2.190 16,734,000 35,227,916 2.1052 2.092 2.082 2.092 2.033 2.151 17,036,878 2.0677 -1.84%
2025-09-16 0 2.170 2.170 2.180 2.170 2.340 15,725,000 34,865,570 2.2172 2.131 2.131 2.141 2.131 2.298 16,009,615 2.1778 -3.12%
2025-09-15 0 2.240 2.230 2.240 2.200 2.300 14,915,200 33,250,580 2.2293 2.200 2.190 2.200 2.161 2.259 15,185,158 2.1897 -2.18%
2025-09-12 0 2.290 2.270 2.290 2.170 2.330 33,193,000 74,603,086 2.2476 2.249 2.230 2.249 2.131 2.289 33,793,778 2.2076 3.62%
2025-09-11 0 2.210 2.210 2.240 2.170 2.400 22,589,020 50,350,269 2.2290 2.171 2.171 2.200 2.131 2.357 22,997,871 2.1893 -5.56%
2025-09-10 0 2.340 2.330 2.340 2.250 2.360 20,152,000 46,378,300 2.3014 2.298 2.289 2.298 2.210 2.318 20,516,742 2.2605 -1.27%
2025-09-09 0 2.370 2.360 2.370 2.240 2.460 42,714,800 102,079,336 2.3898 2.328 2.318 2.328 2.200 2.416 43,487,919 2.3473 4.87%
2025-09-08 0 2.260 2.250 2.260 2.160 2.270 23,085,000 51,156,194 2.2160 2.220 2.210 2.220 2.122 2.230 23,502,828 2.1766 4.63%
2025-09-05 0 2.160 2.160 2.180 2.050 2.190 25,271,000 54,105,820 2.1410 2.122 2.122 2.141 2.014 2.151 25,728,394 2.1030 5.88%
2025-09-04 0 2.040 2.040 2.050 1.990 2.250 36,572,000 75,408,754 2.0619 2.004 2.004 2.014 1.955 2.210 37,233,937 2.0253 -8.93%
2025-09-03 0 2.240 2.220 2.240 2.140 2.500 36,265,400 81,390,608 2.2443 2.200 2.181 2.200 2.102 2.456 36,921,787 2.2044 -2.18%
2025-09-02 0 2.290 2.270 2.290 2.240 2.420 39,307,000 91,254,480 2.3216 2.249 2.230 2.249 2.200 2.377 40,018,439 2.2803 -1.29%
2025-09-01 0 2.320 2.310 2.320 2.020 2.330 91,363,580 195,257,996 2.1372 2.279 2.269 2.279 1.984 2.289 93,017,219 2.0992 16.00%
2025-08-29 0 2.000 2.000 2.010 1.860 2.080 50,820,610 101,730,761 2.0018 1.964 1.964 1.974 1.827 2.043 51,740,440 1.9662 8.70%
2025-08-28 0 1.840 1.830 1.840 1.820 1.940 7,930,000 14,805,580 1.8670 1.807 1.797 1.807 1.788 1.906 8,073,529 1.8338 -0.54%
2025-08-27 0 1.850 1.850 1.860 1.850 1.950 16,486,600 31,071,718 1.8847 1.817 1.817 1.827 1.817 1.915 16,785,000 1.8512 -2.63%
2025-08-26 0 1.900 1.890 1.900 1.900 2.020 38,212,200 74,242,412 1.9429 1.866 1.856 1.866 1.866 1.984 38,903,824 1.9084 -1.55%
2025-08-25 0 1.930 1.930 1.940 1.850 1.940 8,069,800 15,272,846 1.8926 1.896 1.896 1.906 1.817 1.906 8,215,860 1.8589 4.32%
2025-08-22 0 1.850 1.850 1.860 1.850 1.920 7,444,200 13,906,324 1.8681 1.817 1.817 1.827 1.817 1.886 7,578,937 1.8349 -1.60%
2025-08-21 0 1.880 1.880 1.900 1.870 1.980 12,858,000 24,542,770 1.9088 1.847 1.847 1.866 1.837 1.945 13,090,724 1.8748 -3.59%
2025-08-20 0 1.950 1.950 1.960 1.910 1.960 6,948,640 13,417,895 1.9310 1.915 1.915 1.925 1.876 1.925 7,074,407 1.8967 0.00%
2025-08-19 0 1.950 1.940 1.950 1.940 1.990 6,338,000 12,406,812 1.9575 1.915 1.906 1.915 1.906 1.955 6,452,715 1.9227 -1.02%
2025-08-18 0 1.970 1.970 1.980 1.960 2.010 9,408,000 18,585,768 1.9755 1.935 1.935 1.945 1.925 1.974 9,578,281 1.9404 -1.50%
2025-08-15 0 2.000 1.990 2.000 1.940 2.010 6,031,000 11,930,794 1.9782 1.964 1.955 1.964 1.906 1.974 6,140,158 1.9431 0.00%
2025-08-14 0 2.000 2.000 2.010 1.970 2.070 25,454,400 51,293,624 2.0151 1.964 1.964 1.974 1.935 2.033 25,915,113 1.9793 3.09%
2025-08-13 0 1.940 1.930 1.940 1.900 1.950 4,184,000 8,078,282 1.9308 1.906 1.896 1.906 1.866 1.915 4,259,729 1.8964 2.11%
2025-08-12 0 1.900 1.900 1.910 1.900 1.930 4,529,200 8,642,240 1.9081 1.866 1.866 1.876 1.866 1.896 4,611,176 1.8742 -1.55%
2025-08-11 0 1.930 1.920 1.930 1.920 2.000 14,364,600 27,823,794 1.9370 1.896 1.886 1.896 1.886 1.964 14,624,593 1.9025 -4.46%
2025-08-08 0 2.020 2.010 2.020 1.980 2.050 23,605,200 47,476,102 2.0113 1.984 1.974 1.984 1.945 2.014 24,032,443 1.9755 3.59%
2025-08-07 0 1.950 1.950 1.960 1.860 1.980 13,746,400 26,685,398 1.9413 1.915 1.915 1.925 1.827 1.945 13,995,204 1.9068 2.63%
2025-08-06 0 1.900 1.900 1.910 1.880 1.960 11,395,000 21,891,536 1.9212 1.866 1.866 1.876 1.847 1.925 11,601,244 1.8870 -0.52%
2025-08-05 0 1.910 1.900 1.910 1.880 2.030 20,271,800 39,536,338 1.9503 1.876 1.866 1.876 1.847 1.994 20,638,710 1.9156 0.53%
2025-08-04 0 1.900 1.900 1.920 1.880 1.970 15,143,000 29,159,460 1.9256 1.866 1.866 1.886 1.847 1.935 15,417,081 1.8914 3.83%
2025-08-01 0 1.830 1.830 1.840 1.750 1.840 12,896,000 23,216,284 1.8003 1.797 1.797 1.807 1.719 1.807 13,129,412 1.7683 1.10%
2025-07-31 0 1.810 1.800 1.810 1.770 1.940 39,631,800 71,926,784 1.8149 1.778 1.768 1.778 1.739 1.906 40,349,118 1.7826 -7.65%
2025-07-30 0 1.960 1.960 1.970 1.930 2.020 12,939,900 25,476,813 1.9689 1.925 1.925 1.935 1.896 1.984 13,174,106 1.9339 -2.49%
2025-07-29 0 2.010 2.010 2.020 2.000 2.060 11,185,567 22,597,600 2.0202 1.974 1.974 1.984 1.964 2.023 11,388,021 1.9843 -0.50%
2025-07-28 0 2.020 2.020 2.040 2.020 2.090 7,272,200 14,920,404 2.0517 1.984 1.984 2.004 1.984 2.053 7,403,824 2.0152 -0.98%
2025-07-25 0 2.040 2.040 2.060 2.030 2.110 12,088,600 24,998,678 2.0680 2.004 2.004 2.023 1.994 2.072 12,307,398 2.0312 -2.86%
2025-07-24 0 2.100 2.070 2.100 2.000 2.160 24,554,410 50,660,944 2.0632 2.063 2.033 2.063 1.964 2.122 24,998,834 2.0265 -2.33%
2025-07-23 0 2.150 2.140 2.150 2.100 2.260 32,319,420 70,183,613 2.1716 2.112 2.102 2.112 2.063 2.220 32,904,387 2.1330 4.88%
2025-07-22 0 2.050 2.040 2.050 2.040 2.170 21,966,000 45,569,630 2.0746 2.014 2.004 2.014 2.004 2.131 22,363,575 2.0377 1.49%
2025-07-21 0 2.020 2.010 2.020 1.980 2.040 15,043,620 30,146,273 2.0039 1.984 1.974 1.984 1.945 2.004 15,315,903 1.9683 -0.49%
2025-07-18 0 2.030 2.020 2.030 1.990 2.050 13,963,800 28,211,588 2.0203 1.994 1.984 1.994 1.955 2.014 14,216,538 1.9844 0.00%
2025-07-17 0 2.030 2.030 2.050 2.020 2.140 18,415,000 38,055,370 2.0665 1.994 1.994 2.014 1.984 2.102 18,748,303 2.0298 -3.79%
2025-07-16 0 2.110 2.110 2.130 2.070 2.130 6,743,245 14,090,403 2.0896 2.072 2.072 2.092 2.033 2.092 6,865,295 2.0524 0.48%
2025-07-15 0 2.100 2.100 2.110 2.050 2.170 13,077,120 27,647,704 2.1142 2.063 2.063 2.072 2.014 2.131 13,313,810 2.0766 -1.41%
2025-07-14 0 2.130 2.130 2.140 2.080 2.180 9,631,390 20,434,399 2.1216 2.092 2.092 2.102 2.043 2.141 9,805,714 2.0839 0.95%
2025-07-11 0 2.110 2.110 2.120 2.080 2.160 8,574,410 17,984,359 2.0974 2.072 2.072 2.082 2.043 2.122 8,729,603 2.0602 0.00%
2025-07-10 0 2.110 2.110 2.120 2.080 2.150 5,939,600 12,566,496 2.1157 2.072 2.072 2.082 2.043 2.112 6,047,104 2.0781 0.96%
2025-07-09 0 2.090 2.090 2.100 2.060 2.160 9,192,000 19,121,130 2.0802 2.053 2.053 2.063 2.023 2.122 9,358,371 2.0432 -3.69%
2025-07-08 0 2.170 2.170 2.180 2.040 2.190 13,771,466 29,709,225 2.1573 2.131 2.131 2.141 2.004 2.151 14,020,723 2.1190 6.37%
2025-07-07 0 2.040 2.040 2.060 2.040 2.130 9,321,702 19,177,702 2.0573 2.004 2.004 2.023 2.004 2.092 9,490,421 2.0207 -1.92%
2025-07-04 0 2.080 2.080 2.100 2.070 2.180 11,367,620 23,793,538 2.0931 2.043 2.043 2.063 2.033 2.141 11,573,369 2.0559 -4.59%
2025-07-03 0 2.180 2.180 2.190 2.160 2.270 13,445,800 29,423,011 2.1883 2.141 2.141 2.151 2.122 2.230 13,689,163 2.1494 -0.46%
2025-07-02 0 2.190 2.190 2.200 2.160 2.270 16,722,800 37,061,976 2.2163 2.151 2.151 2.161 2.122 2.230 17,025,475 2.1769 3.79%
2025-06-30 0 2.110 2.110 2.120 1.990 2.180 28,653,200 59,985,664 2.0935 2.072 2.072 2.082 1.955 2.141 29,171,810 2.0563 0.00%
2025-06-27 0 2.110 2.110 2.120 2.090 2.200 18,371,896 38,946,220 2.1199 2.072 2.072 2.082 2.053 2.161 18,704,419 2.0822 -1.40%
2025-06-26 0 2.140 2.140 2.150 2.120 2.280 21,749,000 47,187,932 2.1697 2.102 2.102 2.112 2.082 2.239 22,142,647 2.1311 -3.60%
2025-06-25 0 2.220 2.220 2.230 2.200 2.450 31,395,600 71,937,274 2.2913 2.181 2.181 2.190 2.161 2.406 31,963,846 2.2506 -7.88%
2025-06-24 0 2.410 2.410 2.420 2.290 2.450 17,524,300 41,377,582 2.3612 2.367 2.367 2.377 2.249 2.406 17,841,482 2.3192 -1.23%
2025-06-23 0 2.440 2.440 2.460 2.410 2.590 24,593,800 61,007,500 2.4806 2.397 2.397 2.416 2.367 2.544 25,038,937 2.4365 1.67%
2025-06-20 0 2.400 2.400 2.410 2.370 2.500 10,642,200 25,791,488 2.4235 2.357 2.357 2.367 2.328 2.456 10,834,819 2.3804 -1.23%
2025-06-19 0 2.430 2.430 2.440 2.400 2.600 29,804,000 74,009,050 2.4832 2.387 2.387 2.397 2.357 2.554 30,343,439 2.4390 -6.18%
2025-06-18 0 2.590 2.580 2.590 2.310 2.590 59,702,800 148,012,688 2.4792 2.544 2.534 2.544 2.269 2.544 60,783,394 2.4351 7.47%
2025-06-17 0 2.410 2.400 2.410 2.350 2.800 88,216,300 222,594,286 2.5233 2.367 2.357 2.367 2.308 2.750 89,812,975 2.4784 -12.68%
2025-06-16 0 2.760 2.760 2.770 2.720 2.980 74,244,219 209,668,380 2.8240 2.711 2.711 2.721 2.672 2.927 75,588,006 2.7738 3.37%
2025-06-13 0 2.670 2.670 2.680 2.600 2.800 34,832,800 93,450,529 2.6828 2.623 2.623 2.632 2.554 2.750 35,463,258 2.6351 3.09%
2025-06-12 0 2.590 2.590 2.600 2.530 2.700 39,666,801 103,944,017 2.6204 2.544 2.544 2.554 2.485 2.652 40,384,752 2.5738 2.45%
2025-06-11 0 2.540 2.540 2.550 2.480 2.820 56,953,400 151,148,407 2.6539 2.483 2.483 2.493 2.424 2.757 58,259,472 2.5944 -6.62%
2025-06-10 0 2.720 2.720 2.730 2.540 2.800 58,177,920 157,834,784 2.7130 2.659 2.659 2.669 2.483 2.737 59,512,073 2.6521 7.09%
2025-06-09 0 2.540 2.540 2.550 2.310 2.540 41,414,000 99,288,346 2.3975 2.483 2.483 2.493 2.258 2.483 42,363,718 2.3437 2.42%
2025-06-06 0 2.480 2.480 2.500 2.230 2.550 42,360,401 103,985,280 2.4548 2.424 2.424 2.444 2.180 2.493 43,331,822 2.3997 5.08%
2025-06-05 0 2.360 2.360 2.370 2.340 2.550 71,264,100 174,620,530 2.4503 2.307 2.307 2.317 2.288 2.493 72,898,350 2.3954 0.00%
2025-06-04 0 2.360 2.360 2.370 2.120 2.410 58,549,901 135,829,950 2.3199 2.307 2.307 2.317 2.072 2.356 59,892,585 2.2679 10.28%
2025-06-03 0 2.140 2.140 2.150 2.050 2.360 68,042,917 145,695,481 2.1412 2.092 2.092 2.102 2.004 2.307 69,603,297 2.0932 -5.73%
2025-06-02 0 2.270 2.270 2.280 1.960 2.280 92,456,600 200,708,834 2.1708 2.219 2.219 2.229 1.916 2.229 94,576,842 2.1222 18.23%
2025-05-30 0 1.920 1.920 1.930 1.730 1.930 54,422,141 101,754,212 1.8697 1.877 1.877 1.887 1.691 1.887 55,670,166 1.8278 10.98%
2025-05-29 0 1.730 1.720 1.730 1.620 1.730 29,262,260 48,698,339 1.6642 1.691 1.681 1.691 1.584 1.691 29,933,311 1.6269 0.58%
2025-05-28 0 1.720 1.700 1.720 1.650 1.720 18,059,001 30,411,871 1.6840 1.681 1.662 1.681 1.613 1.681 18,473,135 1.6463 2.38%
2025-05-27 0 1.680 1.680 1.700 1.630 1.780 39,662,800 67,963,562 1.7135 1.642 1.642 1.662 1.593 1.740 40,572,359 1.6751 3.07%
2025-05-26 0 1.630 1.630 1.640 1.630 1.750 35,796,599 60,554,106 1.6916 1.593 1.593 1.603 1.593 1.711 36,617,497 1.6537 -0.61%
2025-05-23 0 1.640 1.630 1.640 1.530 1.660 44,593,100 71,343,340 1.5999 1.603 1.593 1.603 1.496 1.623 45,615,722 1.5640 2.50%
2025-05-22 0 1.600 1.590 1.600 1.460 1.650 73,356,400 112,780,452 1.5374 1.564 1.554 1.564 1.427 1.613 75,038,631 1.5030 9.59%
2025-05-21 0 1.460 1.460 1.470 1.360 1.470 46,622,410 66,894,002 1.4348 1.427 1.427 1.437 1.330 1.437 47,691,569 1.4026 5.80%
2025-05-20 0 1.380 1.380 1.390 1.290 1.400 16,371,000 22,193,770 1.3557 1.349 1.349 1.359 1.261 1.369 16,746,425 1.3253 6.98%
2025-05-19 0 1.290 1.290 1.300 1.280 1.320 6,635,601 8,652,683 1.3040 1.261 1.261 1.271 1.251 1.290 6,787,771 1.2747 0.78%
2025-05-16 0 1.280 1.270 1.280 1.250 1.330 8,151,000 10,549,880 1.2943 1.251 1.242 1.251 1.222 1.300 8,337,921 1.2653 3.23%
2025-05-15 0 1.240 1.230 1.240 1.240 1.290 8,069,400 10,147,412 1.2575 1.212 1.202 1.212 1.212 1.261 8,254,450 1.2293 -5.34%
2025-05-14 0 1.310 1.300 1.310 1.270 1.340 15,306,820 19,895,295 1.2998 1.281 1.271 1.281 1.242 1.310 15,657,841 1.2706 -0.76%
2025-05-13 0 1.320 1.310 1.320 1.120 1.330 40,889,601 50,804,791 1.2425 1.290 1.281 1.290 1.095 1.300 41,827,294 1.2146 15.79%
2025-05-12 0 1.140 1.130 1.140 1.130 1.200 22,876,334 26,605,922 1.1630 1.114 1.105 1.114 1.105 1.173 23,400,941 1.1370 -5.79%
2025-05-09 0 1.210 1.200 1.210 1.160 1.210 12,427,800 14,669,956 1.1804 1.183 1.173 1.183 1.134 1.183 12,712,798 1.1540 0.83%
2025-05-08 0 1.200 1.190 1.200 1.170 1.250 30,961,001 37,706,541 1.2179 1.173 1.163 1.173 1.144 1.222 31,671,008 1.1906 0.00%
2025-05-07 0 1.200 1.190 1.200 1.160 1.220 15,833,250 18,944,265 1.1965 1.173 1.163 1.173 1.134 1.193 16,196,343 1.1697 0.00%
2025-05-06 0 1.200 1.180 1.200 1.180 1.240 15,884,800 19,153,850 1.2058 1.173 1.154 1.173 1.154 1.212 16,249,075 1.1788 3.45%
2025-05-02 0 1.160 1.160 1.170 1.090 1.180 16,567,800 18,719,928 1.1299 1.134 1.134 1.144 1.066 1.154 16,947,738 1.1046 -2.52%
2025-04-30 0 1.190 1.180 1.190 1.180 1.230 14,093,001 16,890,991 1.1985 1.163 1.154 1.163 1.154 1.202 14,416,186 1.1717 -1.65%
2025-04-29 0 1.210 1.200 1.210 1.180 1.260 29,692,800 36,651,792 1.2344 1.183 1.173 1.183 1.154 1.232 30,373,724 1.2067 1.68%
2025-04-28 0 1.190 1.190 1.200 1.110 1.230 22,759,200 26,560,823 1.1670 1.163 1.163 1.173 1.085 1.202 23,281,121 1.1409 1.71%
2025-04-25 0 1.170 1.160 1.170 1.100 1.180 22,321,600 25,347,828 1.1356 1.144 1.134 1.144 1.075 1.154 22,833,486 1.1101 0.86%
2025-04-24 0 1.160 1.150 1.160 1.150 1.250 35,456,000 42,175,330 1.1895 1.134 1.124 1.134 1.124 1.222 36,269,088 1.1628 -4.13%
2025-04-23 0 1.210 1.190 1.210 1.170 1.290 56,417,000 68,414,920 1.2127 1.183 1.163 1.183 1.144 1.261 57,710,771 1.1855 -9.02%
2025-04-22 0 1.330 1.320 1.330 1.300 1.460 98,871,201 136,110,475 1.3766 1.300 1.290 1.300 1.271 1.427 101,138,545 1.3458 4.72%
2025-04-17 0 1.270 1.270 1.280 1.240 1.500 85,807,601 116,368,714 1.3562 1.242 1.242 1.251 1.212 1.466 87,775,367 1.3258 -9.29%
2025-04-16 0 1.400 1.390 1.400 1.340 1.510 81,809,734 117,567,093 1.4371 1.369 1.359 1.369 1.310 1.476 83,685,819 1.4049 -2.78%
2025-04-15 0 1.440 1.440 1.450 1.350 1.470 35,193,390 49,601,677 1.4094 1.408 1.408 1.417 1.320 1.437 36,000,455 1.3778 0.70%
2025-04-14 0 1.430 1.430 1.440 1.230 1.450 99,358,200 136,123,944 1.3700 1.398 1.398 1.408 1.202 1.417 101,636,712 1.3393 19.17%
2025-04-11 0 1.200 1.190 1.200 1.090 1.200 56,151,300 65,174,824 1.1607 1.173 1.163 1.173 1.066 1.173 57,438,978 1.1347 13.21%
2025-04-10 0 1.060 1.060 1.070 1.010 1.090 37,052,800 38,848,656 1.0485 1.036 1.036 1.046 0.987 1.066 37,902,506 1.0250 6.00%
2025-04-09 0 1.000 1.000 1.010 0.870 1.020 46,707,000 45,042,770 0.9644 0.978 0.978 0.987 0.850 0.997 47,778,099 0.9427 16.28%
2025-04-08 1 - - - - - 0 0 - 0.841 - - - - 0 - 0.00%
2025-04-07 0 0.860 0.860 0.880 0.810 0.900 34,908,000 29,518,560 0.8456 0.841 0.841 0.860 0.792 0.880 35,708,521 0.8267 -3.37%
2025-04-03 0 0.890 0.890 0.900 0.880 1.030 50,217,537 47,979,447 0.9554 0.870 0.870 0.880 0.860 1.007 51,369,141 0.9340 3.49%
2025-04-02 0 0.860 0.860 0.880 0.850 0.880 8,680,600 7,592,746 0.8747 0.841 0.841 0.860 0.831 0.860 8,879,666 0.8551 2.38%
2025-04-01 0 0.840 0.840 0.860 0.840 0.900 19,506,200 17,055,966 0.8744 0.821 0.821 0.841 0.821 0.880 19,953,522 0.8548 -1.18%
2025-03-31 0 0.850 0.840 0.850 0.820 0.870 9,866,000 8,342,250 0.8456 0.831 0.821 0.831 0.802 0.850 10,092,250 0.8266 1.19%
2025-03-28 0 0.840 0.830 0.840 0.800 0.890 14,886,800 12,706,566 0.8535 0.821 0.811 0.821 0.782 0.870 15,228,189 0.8344 5.00%
2025-03-27 0 0.800 0.780 0.800 0.770 0.800 4,063,800 3,180,726 0.7827 0.782 0.763 0.782 0.753 0.782 4,156,992 0.7652 1.27%
2025-03-26 0 0.790 0.790 0.800 0.760 0.810 6,236,400 4,833,246 0.7750 0.772 0.772 0.782 0.743 0.792 6,379,415 0.7576 0.00%
2025-03-25 0 0.790 0.780 0.790 0.780 0.810 4,006,000 3,201,320 0.7991 0.772 0.763 0.772 0.763 0.792 4,097,867 0.7812 0.00%
2025-03-24 0 0.790 0.780 0.790 0.750 0.820 12,062,800 9,408,530 0.7800 0.772 0.763 0.772 0.733 0.802 12,339,428 0.7625 -2.47%
2025-03-21 0 0.810 0.800 0.810 0.780 0.850 9,452,000 7,635,660 0.8078 0.792 0.782 0.792 0.763 0.831 9,668,756 0.7897 2.53%
2025-03-20 0 0.790 0.790 0.800 0.780 0.860 8,824,400 7,178,479 0.8135 0.772 0.772 0.782 0.763 0.841 9,026,764 0.7952 -5.95%
2025-03-19 0 0.840 0.830 0.840 0.830 0.870 8,308,600 7,072,662 0.8512 0.821 0.811 0.821 0.811 0.850 8,499,135 0.8322 0.00%
2025-03-18 0 0.840 0.840 0.850 0.810 0.890 10,231,300 8,814,231 0.8615 0.821 0.821 0.831 0.792 0.870 10,465,927 0.8422 -2.33%
2025-03-17 0 0.860 0.860 0.870 0.760 0.880 12,758,800 10,713,196 0.8397 0.841 0.841 0.850 0.743 0.860 13,051,389 0.8208 13.16%
2025-03-14 0 0.760 0.760 0.770 0.760 0.930 34,882,824 28,622,642 0.8205 0.743 0.743 0.753 0.743 0.909 35,682,767 0.8021 -14.61%
2025-03-13 0 0.890 0.880 0.890 0.800 0.890 25,590,200 21,589,678 0.8437 0.870 0.860 0.870 0.782 0.870 26,177,042 0.8248 12.66%
2025-03-12 0 0.790 0.760 0.790 0.730 0.820 19,138,600 14,658,066 0.7659 0.772 0.743 0.772 0.714 0.802 19,577,492 0.7487 3.95%
2025-03-11 0 0.760 0.750 0.770 0.730 0.790 18,464,200 13,995,190 0.7580 0.743 0.733 0.753 0.714 0.772 18,887,627 0.7410 0.00%
2025-03-10 0 0.760 0.750 0.760 0.610 0.760 27,736,459 19,658,115 0.7087 0.743 0.733 0.743 0.596 0.743 28,372,520 0.6929 26.67%
2025-03-07 0 0.600 0.600 0.620 0.590 0.680 15,585,000 9,924,926 0.6368 0.587 0.587 0.606 0.577 0.665 15,942,400 0.6225 -1.64%
2025-03-06 0 0.610 0.610 0.620 0.520 0.640 16,193,000 9,479,836 0.5854 0.596 0.596 0.606 0.508 0.626 16,564,343 0.5723 15.09%
2025-03-05 0 0.530 0.520 0.530 0.495 0.530 7,408,800 3,780,757 0.5103 0.518 0.508 0.518 0.484 0.518 7,578,701 0.4989 6.00%
2025-03-04 0 0.500 0.500 0.510 0.485 0.510 3,072,000 1,524,350 0.4962 0.489 0.489 0.499 0.474 0.499 3,142,448 0.4851 2.04%
2025-03-03 0 0.490 0.490 0.500 0.490 0.510 2,916,400 1,452,151 0.4979 0.479 0.479 0.489 0.479 0.499 2,983,280 0.4868 1.03%
2025-02-28 0 0.485 0.485 0.490 0.485 0.500 2,793,000 1,371,540 0.4911 0.474 0.474 0.479 0.474 0.489 2,857,050 0.4801 -2.02%
2025-02-27 0 0.495 0.495 0.500 0.495 0.520 2,114,000 1,061,705 0.5022 0.484 0.484 0.489 0.484 0.508 2,162,479 0.4910 0.00%
2025-02-26 0 0.495 0.490 0.500 0.480 0.500 8,084,000 3,955,945 0.4894 0.484 0.479 0.489 0.469 0.489 8,269,385 0.4784 2.06%
2025-02-25 0 0.485 0.485 0.490 0.480 0.490 4,722,800 2,299,932 0.4870 0.474 0.474 0.479 0.469 0.479 4,831,105 0.4761 -1.02%
2025-02-24 0 0.490 0.485 0.490 0.485 0.495 2,235,800 1,093,561 0.4891 0.479 0.474 0.479 0.474 0.484 2,287,072 0.4781 0.00%
2025-02-21 0 0.490 0.490 0.495 0.490 0.510 5,798,000 2,887,360 0.4980 0.479 0.479 0.484 0.479 0.499 5,930,961 0.4868 -2.00%
2025-02-20 0 0.500 0.495 0.500 0.495 0.520 5,857,400 2,972,876 0.5075 0.489 0.484 0.489 0.484 0.508 5,991,724 0.4962 -1.96%
2025-02-19 0 0.510 0.495 0.510 0.490 0.510 6,348,000 3,161,930 0.4981 0.499 0.484 0.499 0.479 0.499 6,493,574 0.4869 3.03%
2025-02-18 0 0.495 0.495 0.500 0.495 0.520 6,881,500 3,467,036 0.5038 0.484 0.484 0.489 0.484 0.508 7,039,309 0.4925 0.00%
2025-02-17 0 0.495 0.495 0.500 0.490 0.500 1,975,000 980,618 0.4965 0.484 0.484 0.489 0.479 0.489 2,020,291 0.4854 1.02%
2025-02-14 0 0.490 0.485 0.490 0.485 0.500 862,200 422,092 0.4896 0.479 0.474 0.479 0.474 0.489 881,972 0.4786 -1.01%
2025-02-13 0 0.495 0.485 0.495 0.485 0.500 4,487,000 2,226,600 0.4962 0.484 0.474 0.484 0.474 0.489 4,589,897 0.4851 -1.00%
2025-02-12 0 0.500 0.490 0.500 0.490 0.510 1,665,800 823,028 0.4941 0.489 0.479 0.489 0.479 0.499 1,704,001 0.4830 0.00%
2025-02-11 0 0.500 0.490 0.500 0.490 0.520 2,291,840 1,146,760 0.5004 0.489 0.479 0.489 0.479 0.508 2,344,397 0.4891 1.01%
2025-02-10 0 0.495 0.490 0.495 0.485 0.500 996,680 488,269 0.4899 0.484 0.479 0.484 0.474 0.489 1,019,536 0.4789 0.00%
2025-02-07 0 0.495 0.490 0.495 0.490 0.510 714,400 355,828 0.4981 0.484 0.479 0.484 0.479 0.499 730,783 0.4869 2.06%
2025-02-06 0 0.485 0.480 0.485 0.485 0.510 2,838,600 1,396,406 0.4919 0.474 0.469 0.474 0.474 0.499 2,903,696 0.4809 -2.02%
2025-02-05 0 0.495 0.495 0.520 0.490 0.510 1,806,400 896,233 0.4961 0.484 0.484 0.508 0.479 0.499 1,847,825 0.4850 0.00%
2025-02-04 0 0.495 0.495 0.500 0.485 0.530 1,534,800 770,911 0.5023 0.484 0.484 0.489 0.474 0.518 1,569,996 0.4910 0.00%
2025-02-03 0 0.495 0.495 0.510 0.475 0.510 2,069,000 1,020,970 0.4935 0.484 0.484 0.499 0.464 0.499 2,116,447 0.4824 6.45%
2025-01-28 0 0.465 0.465 0.475 0.455 0.500 4,546,000 2,211,985 0.4866 0.455 0.455 0.464 0.445 0.489 4,650,250 0.4757 -1.06%
2025-01-27 0 0.470 0.470 0.475 0.465 0.480 1,740,000 828,970 0.4764 0.459 0.459 0.464 0.455 0.469 1,779,902 0.4657 -1.05%
2025-01-24 0 0.475 0.475 0.480 0.475 0.490 431,000 207,385 0.4812 0.464 0.464 0.469 0.464 0.479 440,884 0.4704 -3.06%
2025-01-23 0 0.490 0.485 0.490 0.465 0.490 2,293,200 1,108,876 0.4835 0.479 0.474 0.479 0.455 0.479 2,345,788 0.4727 5.38%
2025-01-22 0 0.465 0.465 0.475 0.460 0.500 3,368,000 1,639,540 0.4868 0.455 0.455 0.464 0.450 0.489 3,445,236 0.4759 -1.06%
2025-01-21 0 0.470 0.470 0.480 0.450 0.480 1,690,000 794,460 0.4701 0.459 0.459 0.469 0.440 0.469 1,728,756 0.4596 -1.05%
2025-01-20 0 0.475 0.470 0.475 0.475 0.480 272,000 129,450 0.4759 0.464 0.459 0.464 0.464 0.469 278,238 0.4652 1.06%
2025-01-17 0 0.470 0.470 0.480 0.470 0.475 16,000 7,515 0.4697 0.459 0.459 0.469 0.459 0.464 16,367 0.4592 -2.08%
2025-01-16 0 0.480 0.475 0.480 0.470 0.480 54,000 25,540 0.4730 0.469 0.464 0.469 0.459 0.469 55,238 0.4624 0.00%
2025-01-15 0 0.480 0.475 0.485 0.465 0.495 1,927,000 916,030 0.4754 0.469 0.464 0.474 0.455 0.484 1,971,191 0.4647 2.13%
2025-01-14 0 0.470 0.465 0.475 0.465 0.475 2,584,200 1,214,879 0.4701 0.459 0.455 0.464 0.455 0.464 2,643,462 0.4596 -1.05%
2025-01-13 0 0.475 0.460 0.475 0.460 0.485 446,000 210,740 0.4725 0.464 0.450 0.464 0.450 0.474 456,228 0.4619 3.26%
2025-01-10 0 0.460 0.460 0.485 0.460 0.495 1,098,000 517,540 0.4713 0.450 0.450 0.474 0.450 0.484 1,123,180 0.4608 -2.13%
2025-01-09 0 0.470 0.470 0.480 0.470 0.490 617,800 294,810 0.4772 0.459 0.459 0.469 0.459 0.479 631,968 0.4665 -1.05%
2025-01-08 0 0.475 0.475 0.485 0.465 0.495 836,000 400,880 0.4795 0.464 0.464 0.474 0.455 0.484 855,171 0.4688 -2.06%
2025-01-07 0 0.485 0.470 0.485 0.470 0.495 1,449,600 701,200 0.4837 0.474 0.459 0.474 0.459 0.484 1,482,843 0.4729 3.19%
2025-01-06 0 0.470 0.465 0.470 0.460 0.495 1,449,400 681,367 0.4701 0.459 0.455 0.459 0.450 0.484 1,482,638 0.4596 -1.05%
2025-01-03 0 0.475 0.470 0.490 0.475 0.480 195,000 93,090 0.4774 0.464 0.459 0.479 0.464 0.469 199,472 0.4667 -2.06%
2025-01-02 0 0.485 0.480 0.495 0.480 0.490 358,000 174,230 0.4867 0.474 0.469 0.484 0.469 0.479 366,210 0.4758 -1.02%
2024-12-31 0 0.490 0.490 0.500 - - 1,000 460 0.4600 0.479 0.479 0.489 - - 1,023 0.4497 2.08%
2024-12-30 0 0.480 0.480 0.490 0.480 0.485 164,000 78,860 0.4809 0.469 0.469 0.479 0.469 0.474 167,761 0.4701 0.00%
2024-12-27 0 0.480 0.480 0.485 0.480 0.485 133,000 64,295 0.4834 0.469 0.469 0.474 0.469 0.474 136,050 0.4726 1.05%
2024-12-24 0 0.475 0.475 0.485 0.475 0.490 380,000 182,880 0.4813 0.464 0.464 0.474 0.464 0.479 388,714 0.4705 -2.06%
2024-12-23 0 0.485 0.480 0.485 0.480 0.485 474,000 228,760 0.4826 0.474 0.469 0.474 0.469 0.474 484,870 0.4718 3.19%
2024-12-20 0 0.470 0.470 0.485 0.470 0.495 3,119,800 1,514,313 0.4854 0.459 0.459 0.474 0.459 0.484 3,191,344 0.4745 -5.05%
2024-12-19 0 0.495 0.490 0.500 0.485 0.495 371,200 181,814 0.4898 0.484 0.479 0.489 0.474 0.484 379,712 0.4788 1.02%
2024-12-18 0 0.490 0.485 0.490 0.485 0.500 1,252,200 620,504 0.4955 0.479 0.474 0.479 0.474 0.489 1,280,916 0.4844 -1.01%
2024-12-17 0 0.495 0.490 0.495 0.490 0.510 3,542,400 1,773,651 0.5007 0.484 0.479 0.484 0.479 0.499 3,623,635 0.4895 -1.00%
2024-12-16 0 0.500 0.500 0.510 0.500 0.520 1,454,200 741,266 0.5097 0.489 0.489 0.499 0.489 0.508 1,487,548 0.4983 0.00%
2024-12-13 0 0.500 0.500 0.520 0.500 0.520 875,000 441,520 0.5046 0.489 0.489 0.508 0.489 0.508 895,066 0.4933 0.00%
2024-12-12 0 0.500 0.500 0.510 0.500 0.510 236,000 118,090 0.5004 0.489 0.489 0.499 0.489 0.499 241,412 0.4892 0.00%
2024-12-11 0 0.500 0.500 0.510 0.500 0.510 2,100,000 1,050,660 0.5003 0.489 0.489 0.499 0.489 0.499 2,148,158 0.4891 0.00%
2024-12-10 0 0.500 0.500 0.510 0.495 0.500 527,000 263,205 0.4994 0.489 0.489 0.499 0.484 0.489 539,085 0.4882 1.01%
2024-12-09 0 0.495 0.495 0.500 0.495 0.500 897,000 447,140 0.4985 0.484 0.484 0.489 0.484 0.489 917,570 0.4873 0.00%
2024-12-06 0 0.495 0.495 0.500 0.495 0.495 63,000 31,140 0.4943 0.484 0.484 0.489 0.484 0.484 64,445 0.4832 -1.00%
2024-12-05 0 0.500 0.495 0.500 0.485 0.500 1,312,000 650,540 0.4958 0.489 0.484 0.489 0.474 0.489 1,342,087 0.4847 0.00%
2024-12-04 0 0.500 0.495 0.500 0.480 0.510 2,976,000 1,456,630 0.4895 0.489 0.484 0.489 0.469 0.499 3,044,247 0.4785 0.00%
2024-12-03 0 0.500 0.500 0.510 0.495 0.500 1,511,800 754,722 0.4992 0.489 0.489 0.499 0.484 0.489 1,546,469 0.4880 0.00%
2024-12-02 0 0.500 0.500 0.510 0.485 0.510 366,400 183,784 0.5016 0.489 0.489 0.499 0.474 0.499 374,802 0.4903 1.01%
2024-11-29 0 0.495 0.485 0.495 0.485 0.495 102,000 50,010 0.4903 0.484 0.474 0.484 0.474 0.484 104,339 0.4793 0.00%
2024-11-28 0 0.495 0.490 0.495 0.485 0.510 2,147,400 1,074,714 0.5005 0.484 0.479 0.484 0.474 0.499 2,196,645 0.4893 2.06%
2024-11-27 0 0.485 0.480 0.485 0.480 0.490 1,481,600 718,152 0.4847 0.474 0.469 0.474 0.469 0.479 1,515,576 0.4738 1.04%
2024-11-26 0 0.480 0.480 0.485 0.475 0.510 529,000 256,545 0.4850 0.469 0.469 0.474 0.464 0.499 541,131 0.4741 2.13%
2024-11-25 0 0.470 0.470 0.480 0.465 0.475 252,440 119,338 0.4727 0.459 0.459 0.469 0.455 0.464 258,229 0.4621 0.00%
2024-11-22 0 0.470 0.470 0.480 0.470 0.475 245,000 115,270 0.4705 0.459 0.459 0.469 0.459 0.464 250,618 0.4599 -1.05%
2024-11-21 0 0.475 0.470 0.475 0.470 0.475 325,000 153,285 0.4716 0.464 0.459 0.464 0.459 0.464 332,453 0.4611 -1.04%
2024-11-20 0 0.480 0.480 0.485 0.465 0.485 197,000 94,420 0.4793 0.469 0.469 0.474 0.455 0.474 201,518 0.4685 0.00%
2024-11-19 0 0.480 0.480 0.485 0.470 0.480 140,000 66,490 0.4749 0.469 0.469 0.474 0.459 0.469 143,211 0.4643 0.00%
2024-11-18 0 0.480 0.465 0.480 0.465 0.485 744,800 354,494 0.4760 0.469 0.455 0.469 0.455 0.474 761,880 0.4653 1.05%
2024-11-15 0 0.475 0.475 0.485 0.470 0.475 162,000 76,195 0.4703 0.464 0.464 0.474 0.459 0.464 165,715 0.4598 0.00%
2024-11-14 0 0.475 0.465 0.480 0.465 0.475 310,000 145,840 0.4705 0.464 0.455 0.469 0.455 0.464 317,109 0.4599 0.00%
2024-11-13 0 0.475 0.470 0.475 0.470 0.475 288,000 136,860 0.4752 0.464 0.459 0.464 0.459 0.464 294,605 0.4646 -2.06%
2024-11-12 0 0.485 0.470 0.490 0.470 0.490 1,338,000 643,940 0.4813 0.474 0.459 0.479 0.459 0.479 1,368,683 0.4705 0.00%
2024-11-11 0 0.485 0.465 0.485 0.465 0.490 625,000 296,310 0.4741 0.474 0.455 0.474 0.455 0.479 639,333 0.4635 1.04%
2024-11-08 0 0.480 0.480 0.490 0.470 0.480 460,000 218,900 0.4759 0.469 0.469 0.479 0.459 0.469 470,549 0.4652 -1.03%
2024-11-07 0 0.485 0.480 0.490 0.470 0.490 578,000 275,560 0.4767 0.474 0.469 0.479 0.459 0.479 591,255 0.4661 -2.02%
2024-11-06 0 0.495 0.480 0.500 0.480 0.495 575,000 280,560 0.4879 0.484 0.469 0.489 0.469 0.484 588,186 0.4770 0.00%
2024-11-05 0 0.495 0.480 0.495 0.485 0.500 1,189,400 585,418 0.4922 0.484 0.469 0.484 0.474 0.489 1,216,676 0.4812 0.00%
2024-11-04 0 0.495 0.495 0.500 0.495 0.520 952,200 488,444 0.5130 0.484 0.484 0.489 0.484 0.508 974,036 0.5015 1.02%
2024-11-01 0 0.490 0.490 0.495 0.485 0.510 767,000 381,825 0.4978 0.479 0.479 0.484 0.474 0.499 784,589 0.4867 1.03%
2024-10-31 0 0.485 0.480 0.485 0.470 0.485 606,000 290,920 0.4801 0.474 0.469 0.474 0.459 0.474 619,897 0.4693 2.11%
2024-10-30 0 0.475 0.470 0.485 0.470 0.480 182,000 86,380 0.4746 0.464 0.459 0.474 0.459 0.469 186,174 0.4640 0.00%
2024-10-29 0 0.475 0.465 0.475 0.465 0.475 234,000 110,590 0.4726 0.464 0.455 0.464 0.455 0.464 239,366 0.4620 0.00%
2024-10-28 0 0.475 0.475 0.480 0.465 0.480 138,000 65,200 0.4725 0.464 0.464 0.469 0.455 0.469 141,165 0.4619 1.06%
2024-10-25 0 0.470 0.470 0.480 0.470 0.480 386,000 182,590 0.4730 0.459 0.459 0.469 0.459 0.469 394,852 0.4624 1.08%
2024-10-24 0 0.465 0.460 0.465 0.455 0.480 949,000 439,690 0.4633 0.455 0.450 0.455 0.445 0.469 970,763 0.4529 0.00%
2024-10-23 0 0.465 0.465 0.480 0.465 0.480 533,600 251,000 0.4704 0.455 0.455 0.469 0.455 0.469 545,837 0.4598 -4.12%
2024-10-22 0 0.485 0.465 0.485 0.470 0.485 672,000 322,270 0.4796 0.474 0.455 0.474 0.459 0.474 687,411 0.4688 1.04%
2024-10-21 0 0.480 0.470 0.480 0.465 0.490 801,000 383,170 0.4784 0.469 0.459 0.469 0.455 0.479 819,369 0.4676 0.00%
2024-10-18 0 0.480 0.475 0.480 0.465 0.490 1,254,000 598,800 0.4775 0.469 0.464 0.469 0.455 0.479 1,282,757 0.4668 3.23%
2024-10-17 0 0.465 0.455 0.465 0.455 0.475 757,400 353,709 0.4670 0.455 0.445 0.455 0.445 0.464 774,769 0.4565 2.20%
2024-10-16 0 0.455 0.455 0.470 0.450 0.460 230,000 104,570 0.4547 0.445 0.445 0.459 0.440 0.450 235,274 0.4445 0.00%
2024-10-15 0 0.455 0.455 0.465 0.455 0.480 345,600 162,080 0.4690 0.445 0.445 0.455 0.445 0.469 353,525 0.4585 -3.19%
2024-10-14 0 0.470 0.460 0.475 0.460 0.475 370,600 172,164 0.4646 0.459 0.450 0.464 0.450 0.464 379,099 0.4541 2.17%
2024-10-10 0 0.460 0.455 0.465 0.455 0.465 142,000 65,580 0.4618 0.450 0.445 0.455 0.445 0.455 145,256 0.4515 1.10%
2024-10-09 0 0.455 0.455 0.460 0.450 0.460 1,723,000 786,260 0.4563 0.445 0.445 0.450 0.440 0.450 1,762,512 0.4461 -1.09%
2024-10-08 0 0.460 0.455 0.470 0.455 0.480 5,726,000 2,672,635 0.4668 0.450 0.445 0.459 0.445 0.469 5,857,310 0.4563 -4.17%
2024-10-07 0 0.480 0.475 0.485 0.475 0.520 8,168,600 3,987,904 0.4882 0.469 0.464 0.474 0.464 0.508 8,355,925 0.4773 -5.88%
2024-10-04 0 0.510 0.500 0.510 0.485 0.510 2,172,200 1,071,736 0.4934 0.499 0.489 0.499 0.474 0.499 2,222,014 0.4823 3.03%
2024-10-03 0 0.495 0.495 0.500 0.485 0.510 3,533,400 1,756,357 0.4971 0.484 0.484 0.489 0.474 0.499 3,614,429 0.4859 -2.94%
2024-10-02 0 0.510 0.500 0.510 0.490 0.520 4,306,800 2,167,669 0.5033 0.499 0.489 0.499 0.479 0.508 4,405,565 0.4920 0.00%
2024-09-30 0 0.510 0.500 0.510 0.500 0.530 2,385,000 1,216,050 0.5099 0.499 0.489 0.499 0.489 0.518 2,439,694 0.4984 0.00%
2024-09-27 0 0.510 0.510 0.520 0.510 0.570 6,033,000 3,237,200 0.5366 0.499 0.499 0.508 0.499 0.557 6,171,351 0.5246 -5.56%
2024-09-26 0 0.540 0.530 0.540 0.520 0.540 1,656,000 875,072 0.5284 0.528 0.518 0.528 0.508 0.528 1,693,976 0.5166 1.89%
2024-09-25 0 0.530 0.520 0.530 0.520 0.540 754,200 398,038 0.5278 0.518 0.508 0.518 0.508 0.528 771,496 0.5159 0.00%
2024-09-24 0 0.530 0.520 0.530 0.520 0.530 1,835,600 966,580 0.5266 0.518 0.508 0.518 0.508 0.518 1,877,695 0.5148 0.00%
2024-09-23 0 0.530 0.520 0.530 0.520 0.540 839,600 447,040 0.5324 0.518 0.508 0.518 0.508 0.528 858,854 0.5205 -1.85%
2024-09-20 0 0.540 0.530 0.540 0.530 0.560 1,273,000 693,580 0.5448 0.528 0.518 0.528 0.518 0.547 1,302,193 0.5326 0.00%
2024-09-19 0 0.540 0.530 0.540 0.530 0.550 2,504,000 1,350,160 0.5392 0.528 0.518 0.528 0.518 0.538 2,561,422 0.5271 0.00%
2024-09-17 0 0.540 0.530 0.540 0.520 0.540 1,087,600 582,968 0.5360 0.528 0.518 0.528 0.508 0.528 1,112,541 0.5240 0.00%
2024-09-16 0 0.540 0.530 0.540 0.520 0.550 1,241,600 665,372 0.5359 0.528 0.518 0.528 0.508 0.538 1,270,073 0.5239 1.89%
2024-09-13 0 0.530 0.510 0.530 0.510 0.530 2,968,000 1,547,680 0.5215 0.518 0.499 0.518 0.499 0.518 3,036,063 0.5098 3.92%
2024-09-12 0 0.510 0.510 0.520 0.510 0.520 54,000 27,560 0.5104 0.499 0.499 0.508 0.499 0.508 55,238 0.4989 0.00%
2024-09-11 0 0.510 0.500 0.510 0.500 0.520 332,000 169,800 0.5114 0.499 0.489 0.499 0.489 0.508 339,614 0.5000 0.00%
2024-09-10 0 0.510 0.500 0.510 0.500 0.530 3,576,000 1,857,040 0.5193 0.499 0.489 0.499 0.489 0.518 3,658,006 0.5077 -1.92%
2024-09-09 0 0.520 0.520 0.530 0.510 0.530 173,000 90,160 0.5212 0.508 0.508 0.518 0.499 0.518 176,967 0.5095 0.00%
2024-09-05 0 0.520 0.520 0.540 0.500 0.530 3,555,000 1,831,490 0.5152 0.508 0.508 0.528 0.489 0.518 3,636,524 0.5036 0.00%
2024-09-04 0 0.520 0.520 0.530 0.495 0.530 4,274,000 2,191,730 0.5128 0.508 0.508 0.518 0.484 0.518 4,372,013 0.5013 4.00%
2024-09-03 0 0.500 0.500 0.510 0.495 0.520 1,969,000 987,570 0.5016 0.489 0.489 0.499 0.484 0.508 2,014,154 0.4903 -1.96%
2024-09-02 0 0.510 0.510 0.520 0.500 0.540 3,566,600 1,859,694 0.5214 0.499 0.499 0.508 0.489 0.528 3,648,390 0.5097 -5.56%
2024-08-30 0 0.540 0.530 0.540 0.520 0.540 892,200 471,516 0.5285 0.528 0.518 0.528 0.508 0.528 912,660 0.5166 1.89%
2024-08-29 0 0.530 0.510 0.530 0.510 0.530 671,000 351,700 0.5241 0.518 0.499 0.518 0.499 0.518 686,388 0.5124 0.00%
2024-08-28 0 0.530 0.520 0.530 0.520 0.530 1,648,000 863,200 0.5238 0.518 0.508 0.518 0.508 0.518 1,685,792 0.5120 -1.85%
2024-08-27 0 0.540 0.530 0.540 0.530 0.550 643,600 344,944 0.5360 0.528 0.518 0.528 0.518 0.538 658,359 0.5239 -1.82%
2024-08-26 0 0.550 0.540 0.550 0.530 0.560 666,400 363,580 0.5456 0.538 0.528 0.538 0.518 0.547 681,682 0.5334 -1.79%
2024-08-23 0 0.560 0.550 0.560 0.550 0.590 1,077,000 597,850 0.5551 0.547 0.538 0.547 0.538 0.577 1,101,698 0.5427 1.82%
2024-08-22 0 0.550 0.550 0.570 0.540 0.580 2,236,000 1,224,600 0.5477 0.538 0.538 0.557 0.528 0.567 2,287,277 0.5354 -8.33%
2024-08-21 0 0.600 0.570 0.600 0.570 0.600 439,200 256,350 0.5837 0.587 0.557 0.587 0.557 0.587 449,272 0.5706 0.00%
2024-08-20 0 0.600 0.590 0.600 0.570 0.640 6,082,000 3,644,850 0.5993 0.587 0.577 0.587 0.557 0.626 6,221,474 0.5858 3.45%
2024-08-19 0 0.580 0.570 0.580 0.550 0.580 3,134,600 1,777,308 0.5670 0.567 0.557 0.567 0.538 0.567 3,206,484 0.5543 1.75%
2024-08-16 0 0.570 0.560 0.570 0.510 0.570 6,822,000 3,673,700 0.5385 0.557 0.547 0.557 0.499 0.557 6,978,444 0.5264 3.64%
2024-08-15 0 0.550 0.540 0.550 0.520 0.550 1,838,000 983,560 0.5351 0.538 0.528 0.538 0.508 0.538 1,880,150 0.5231 1.85%
2024-08-14 0 0.540 0.510 0.520 0.510 0.540 6,713,000 3,499,510 0.5213 0.528 0.499 0.508 0.499 0.528 6,866,945 0.5096 3.85%
2024-08-13 0 0.520 0.510 0.520 0.500 0.520 1,264,000 645,500 0.5107 0.508 0.499 0.508 0.489 0.508 1,292,986 0.4992 1.96%
2024-08-12 0 0.510 0.500 0.510 0.500 0.520 800,000 407,640 0.5096 0.499 0.489 0.499 0.489 0.508 818,346 0.4981 2.00%
2024-08-09 0 0.500 0.500 0.510 0.485 0.510 670,800 336,160 0.5011 0.489 0.489 0.499 0.474 0.499 686,183 0.4899 0.00%
2024-08-08 0 0.500 0.500 0.510 0.490 0.540 1,226,000 618,160 0.5042 0.489 0.489 0.499 0.479 0.528 1,254,115 0.4929 0.00%
2024-08-07 0 0.500 0.500 0.520 0.485 0.520 918,000 456,540 0.4973 0.489 0.489 0.508 0.474 0.508 939,052 0.4862 0.00%
2024-08-06 0 0.500 0.500 0.510 0.500 0.510 245,200 123,536 0.5038 0.489 0.489 0.499 0.489 0.499 250,823 0.4925 0.00%
2024-08-05 0 0.500 0.500 0.510 0.500 0.510 510,000 257,740 0.5054 0.489 0.489 0.499 0.489 0.499 521,695 0.4940 -3.85%
2024-08-02 0 0.520 0.510 0.520 0.510 0.520 256,000 130,580 0.5101 0.508 0.499 0.508 0.499 0.508 261,871 0.4986 0.00%
2024-08-01 0 0.520 0.510 0.520 0.510 0.520 122,000 63,380 0.5195 0.508 0.499 0.508 0.499 0.508 124,798 0.5079 0.00%
2024-07-31 0 0.520 0.500 0.520 0.510 0.520 530,000 271,320 0.5119 0.508 0.489 0.508 0.499 0.508 542,154 0.5004 0.00%
2024-07-30 0 0.520 0.500 0.520 0.485 0.520 3,627,000 1,823,080 0.5026 0.508 0.489 0.508 0.474 0.508 3,710,175 0.4914 0.00%
2024-07-29 0 0.520 0.520 0.530 0.510 0.530 794,000 411,980 0.5189 0.508 0.508 0.518 0.499 0.518 812,208 0.5072 0.00%
2024-07-26 0 0.520 0.520 0.530 0.520 0.520 1,158,000 602,160 0.5200 0.508 0.508 0.518 0.508 0.508 1,184,556 0.5083 1.96%
2024-07-25 0 0.510 0.510 0.520 0.500 0.510 516,800 263,400 0.5097 0.499 0.499 0.508 0.489 0.499 528,651 0.4982 0.00%
2024-07-24 0 0.510 0.510 0.520 0.510 0.510 232,000 118,320 0.5100 0.499 0.499 0.508 0.499 0.499 237,320 0.4986 0.00%
2024-07-23 0 0.510 0.510 0.520 0.510 0.520 914,800 468,604 0.5122 0.499 0.499 0.508 0.499 0.508 935,778 0.5008 2.00%
2024-07-22 0 0.500 0.500 0.520 0.500 0.510 490,000 248,060 0.5062 0.489 0.489 0.508 0.489 0.499 501,237 0.4949 0.00%
2024-07-19 0 0.500 0.500 0.510 0.500 0.510 883,400 445,012 0.5037 0.489 0.489 0.499 0.489 0.499 903,658 0.4925 -3.85%
2024-07-18 0 0.520 0.510 0.520 0.510 0.520 671,000 344,400 0.5133 0.508 0.499 0.508 0.499 0.508 686,388 0.5018 0.00%
2024-07-17 0 0.520 0.510 0.520 0.510 0.530 326,000 169,520 0.5200 0.508 0.499 0.508 0.499 0.518 333,476 0.5083 1.96%
2024-07-16 0 0.510 0.510 0.530 0.510 0.520 216,400 112,272 0.5188 0.499 0.499 0.518 0.499 0.508 221,363 0.5072 -1.92%
2024-07-15 0 0.520 0.510 0.530 0.520 0.530 942,000 490,240 0.5204 0.508 0.499 0.518 0.508 0.518 963,602 0.5088 0.00%
2024-07-12 0 0.520 0.520 0.530 0.520 0.530 349,000 181,550 0.5202 0.508 0.508 0.518 0.508 0.518 357,003 0.5085 0.00%
2024-07-11 0 0.520 0.520 0.530 0.510 0.540 240,180 127,000 0.5288 0.508 0.508 0.518 0.499 0.528 245,688 0.5169 1.96%
2024-07-10 0 0.510 0.510 0.530 0.510 0.530 4,249,000 2,202,900 0.5185 0.499 0.499 0.518 0.499 0.518 4,346,439 0.5068 0.00%
2024-07-09 0 0.510 0.510 0.530 0.510 0.530 360,000 186,120 0.5170 0.499 0.499 0.518 0.499 0.518 368,256 0.5054 0.00%
2024-07-08 0 0.510 0.500 0.510 0.500 0.510 424,000 216,220 0.5100 0.499 0.489 0.499 0.489 0.499 433,723 0.4985 0.00%
2024-07-05 0 0.510 0.510 0.530 0.510 0.510 550,400 280,648 0.5099 0.499 0.499 0.518 0.499 0.499 563,022 0.4985 0.00%
2024-07-04 0 0.510 0.510 0.530 0.510 0.510 18,200 9,276 0.5097 0.499 0.499 0.518 0.499 0.499 18,617 0.4982 0.00%
2024-07-03 0 0.510 0.510 0.520 0.500 0.520 982,000 497,260 0.5064 0.499 0.499 0.508 0.489 0.508 1,004,520 0.4950 -5.56%
2024-07-02 0 0.540 0.520 0.540 0.540 0.540 325,000 175,480 0.5399 0.528 0.508 0.528 0.528 0.528 332,453 0.5278 0.00%
2024-06-28 0 0.540 0.540 0.550 0.540 0.550 236,000 127,800 0.5415 0.528 0.528 0.538 0.528 0.538 241,412 0.5294 0.00%
2024-06-27 0 0.540 0.540 0.550 0.540 0.540 82,000 44,280 0.5400 0.528 0.528 0.538 0.528 0.528 83,880 0.5279 1.89%
2024-06-26 0 0.530 0.530 0.540 0.530 0.540 252,660 136,116 0.5387 0.518 0.518 0.528 0.518 0.528 258,454 0.5267 -1.85%
2024-06-25 0 0.540 0.530 0.540 0.520 0.540 287,000 151,840 0.5291 0.528 0.518 0.528 0.508 0.528 293,582 0.5172 3.85%
2024-06-24 0 0.520 0.510 0.530 0.500 0.540 1,563,000 817,445 0.5230 0.508 0.499 0.518 0.489 0.528 1,598,843 0.5113 4.00%
2024-06-21 0 0.500 0.500 0.510 0.500 0.510 96,300 48,624 0.5049 0.489 0.489 0.499 0.489 0.499 98,508 0.4936 -1.96%
2024-06-20 0 0.510 0.495 0.530 - - 0 0 - 0.499 0.484 0.518 - - 0 - 0.00%
2024-06-19 0 0.510 0.510 0.530 0.500 0.510 319,000 162,040 0.5080 0.499 0.499 0.518 0.489 0.499 326,315 0.4966 0.00%
2024-06-18 0 0.510 0.500 0.520 0.500 0.510 429,200 214,556 0.4999 0.499 0.489 0.508 0.489 0.499 439,043 0.4887 0.00%
2024-06-17 0 0.510 0.500 0.510 0.500 0.510 896,000 451,670 0.5041 0.499 0.489 0.499 0.489 0.499 916,547 0.4928 -1.92%
2024-06-14 0 0.520 0.510 0.520 0.510 0.520 142,000 72,500 0.5106 0.508 0.499 0.508 0.499 0.508 145,256 0.4991 -1.89%
2024-06-13 0 0.530 0.510 0.530 0.510 0.530 1,592,000 811,960 0.5100 0.518 0.499 0.518 0.499 0.518 1,628,508 0.4986 0.00%
2024-06-12 0 0.530 0.510 0.540 0.510 0.530 85,800 45,264 0.5276 0.518 0.499 0.528 0.499 0.518 87,768 0.5157 0.00%
2024-06-11 0 0.530 0.520 0.530 0.500 0.530 218,000 111,740 0.5126 0.518 0.508 0.518 0.489 0.518 222,999 0.5011 1.92%
2024-06-07 0 0.520 0.510 0.520 0.510 0.520 286,000 148,600 0.5196 0.508 0.499 0.508 0.499 0.508 292,559 0.5079 -1.89%
2024-06-06 0 0.530 0.520 0.530 0.520 0.530 284,000 148,100 0.5215 0.518 0.508 0.518 0.508 0.518 290,513 0.5098 0.00%
2024-06-05 0 0.530 0.520 0.530 0.520 0.530 216,000 112,900 0.5227 0.518 0.508 0.518 0.508 0.518 220,953 0.5110 0.00%
2024-06-04 0 0.530 0.530 0.560 0.530 0.540 130,400 69,956 0.5365 0.518 0.518 0.547 0.518 0.528 133,390 0.5244 -1.85%
2024-06-03 0 0.540 0.520 0.540 0.510 0.550 1,542,000 802,330 0.5203 0.528 0.508 0.528 0.499 0.538 1,577,362 0.5087 1.89%
2024-05-31 0 0.530 0.520 0.550 0.520 0.530 147,000 77,820 0.5294 0.518 0.508 0.538 0.508 0.518 150,371 0.5175 0.00%
2024-05-30 0 0.530 0.520 0.540 0.520 0.560 1,300,000 683,280 0.5256 0.518 0.508 0.528 0.508 0.547 1,329,812 0.5138 -3.64%
2024-05-29 0 0.550 0.540 0.570 0.540 0.570 488,000 270,180 0.5536 0.538 0.528 0.557 0.528 0.557 499,191 0.5412 -3.51%
2024-05-28 0 0.570 0.570 0.580 0.570 0.600 713,000 418,090 0.5864 0.557 0.557 0.567 0.557 0.587 729,351 0.5732 -5.00%
2024-05-27 0 0.600 0.590 0.610 0.570 0.620 7,113,000 4,262,490 0.5993 0.587 0.577 0.596 0.557 0.606 7,276,117 0.5858 3.45%
2024-05-24 0 0.580 0.550 0.580 0.560 0.580 699,800 405,316 0.5792 0.567 0.538 0.567 0.547 0.567 715,848 0.5662 1.75%
2024-05-23 0 0.570 0.550 0.570 0.540 0.590 2,453,000 1,391,570 0.5673 0.557 0.538 0.557 0.528 0.577 2,509,253 0.5546 -3.39%
2024-05-22 0 0.590 0.560 0.590 0.530 0.610 3,453,220 2,003,172 0.5801 0.577 0.547 0.577 0.518 0.596 3,532,410 0.5671 11.32%
2024-05-21 0 0.530 0.530 0.540 0.520 0.550 673,400 356,626 0.5296 0.518 0.518 0.528 0.508 0.538 688,843 0.5177 0.00%
2024-05-20 0 0.530 0.530 0.540 0.520 0.570 2,811,600 1,506,920 0.5360 0.518 0.518 0.528 0.508 0.557 2,876,076 0.5239 1.92%
2024-05-17 0 0.520 0.520 0.530 0.520 0.560 929,800 514,412 0.5533 0.508 0.508 0.518 0.508 0.547 951,122 0.5408 0.00%
2024-05-16 0 0.520 0.520 0.530 0.520 0.530 644,800 337,356 0.5232 0.508 0.508 0.518 0.508 0.518 659,587 0.5115 1.96%
2024-05-14 0 0.510 0.510 0.520 0.510 0.530 500,600 257,336 0.5141 0.499 0.499 0.508 0.499 0.518 512,080 0.5025 0.00%
2024-05-13 0 0.510 0.500 0.520 0.500 0.530 1,208,200 618,436 0.5119 0.499 0.489 0.508 0.489 0.518 1,235,907 0.5004 -3.77%
2024-05-10 0 0.530 0.520 0.530 0.520 0.530 407,000 215,440 0.5293 0.518 0.508 0.518 0.508 0.518 416,333 0.5175 0.00%
2024-05-09 0 0.530 0.520 0.530 0.510 0.530 520,700 270,805 0.5201 0.518 0.508 0.518 0.499 0.518 532,641 0.5084 1.92%
2024-05-08 0 0.520 0.510 0.520 0.520 0.530 414,000 219,360 0.5299 0.508 0.499 0.508 0.508 0.518 423,494 0.5180 -3.70%
2024-05-07 0 0.540 0.510 0.540 0.510 0.570 2,331,000 1,278,950 0.5487 0.528 0.499 0.528 0.499 0.557 2,384,455 0.5364 5.88%
2024-05-06 0 0.510 0.500 0.520 0.500 0.540 320,000 163,100 0.5097 0.499 0.489 0.508 0.489 0.528 327,338 0.4983 -1.92%
2024-05-03 0 0.520 0.510 0.520 0.500 0.560 481,400 251,642 0.5227 0.508 0.499 0.508 0.489 0.547 492,440 0.5110 4.00%
2024-05-02 0 0.500 0.500 0.520 0.495 0.500 207,000 103,220 0.4986 0.489 0.489 0.508 0.484 0.489 211,747 0.4875 2.04%
2024-04-30 0 0.490 0.490 0.500 0.490 0.500 52,000 25,780 0.4958 0.479 0.479 0.489 0.479 0.489 53,192 0.4847 2.08%
2024-04-29 0 0.480 0.480 0.500 0.480 0.510 454,600 221,902 0.4881 0.469 0.469 0.489 0.469 0.499 465,025 0.4772 -5.88%
2024-04-26 0 0.510 0.495 0.520 0.495 0.520 704,300 355,576 0.5049 0.499 0.484 0.508 0.484 0.508 720,451 0.4935 3.03%
2024-04-25 0 0.495 0.495 0.500 0.490 0.520 417,000 211,680 0.5076 0.484 0.484 0.489 0.479 0.508 426,563 0.4962 -1.00%
2024-04-24 0 0.500 0.500 0.510 0.475 0.520 334,000 165,600 0.4958 0.489 0.489 0.499 0.464 0.508 341,659 0.4847 1.01%
2024-04-23 0 0.495 0.490 0.540 0.485 0.495 131,800 65,080 0.4938 0.484 0.479 0.528 0.474 0.484 134,822 0.4827 1.02%
2024-04-22 0 0.490 0.490 0.495 0.485 0.495 237,000 116,009 0.4895 0.479 0.479 0.484 0.474 0.484 242,435 0.4785 -1.01%
2024-04-19 0 0.495 0.490 0.495 0.485 0.520 1,058,800 528,020 0.4987 0.484 0.479 0.484 0.474 0.508 1,083,081 0.4875 -4.81%
2024-04-18 0 0.520 0.520 0.530 0.510 0.520 131,000 67,960 0.5188 0.508 0.508 0.518 0.499 0.508 134,004 0.5071 -1.89%
2024-04-17 0 0.530 0.530 0.550 0.520 0.550 340,000 182,140 0.5357 0.518 0.518 0.538 0.508 0.538 347,797 0.5237 0.00%
2024-04-16 0 0.530 0.530 0.540 0.530 0.580 409,000 222,900 0.5450 0.518 0.518 0.528 0.518 0.567 418,379 0.5328 0.00%
2024-04-15 0 0.530 0.530 0.550 0.520 0.570 506,000 271,130 0.5358 0.518 0.518 0.538 0.508 0.557 517,604 0.5238 -7.02%
2024-04-12 0 0.570 0.550 0.570 0.520 0.580 1,397,000 767,030 0.5491 0.557 0.538 0.557 0.508 0.567 1,429,036 0.5367 11.76%
2024-04-11 0 0.510 0.500 0.510 0.510 0.540 612,500 322,010 0.5257 0.499 0.489 0.499 0.499 0.528 626,546 0.5139 -3.77%
2024-04-10 0 0.530 0.530 0.540 0.530 0.610 3,412,600 1,934,862 0.5670 0.518 0.518 0.528 0.518 0.596 3,490,859 0.5543 -5.36%
2024-04-09 0 0.560 0.560 0.570 0.560 0.600 2,264,000 1,290,500 0.5700 0.547 0.547 0.557 0.547 0.587 2,315,919 0.5572 -6.67%
2024-04-08 0 0.600 0.550 0.600 0.520 0.600 5,182,400 2,924,432 0.5643 0.587 0.538 0.587 0.508 0.587 5,301,244 0.5517 5.26%
2024-04-05 0 0.570 0.550 0.570 0.460 0.600 4,562,200 2,453,334 0.5378 0.557 0.538 0.557 0.450 0.587 4,666,822 0.5257 23.91%
2024-04-03 0 0.460 0.450 0.460 0.450 0.500 2,061,000 961,110 0.4663 0.450 0.440 0.450 0.440 0.489 2,108,263 0.4559 2.22%
2024-04-02 0 0.450 0.445 0.460 0.420 0.460 614,600 274,030 0.4459 0.440 0.435 0.450 0.411 0.450 628,694 0.4359 7.14%
2024-03-28 0 0.420 0.420 0.445 - - 0 0 - 0.411 0.411 0.435 - - 0 - 1.20%
2024-03-27 0 0.415 0.415 0.450 0.415 0.415 70,000 29,050 0.4150 0.406 0.406 0.440 0.406 0.406 71,605 0.4057 0.00%
2024-03-26 0 0.415 0.415 0.450 0.410 0.425 123,200 52,289 0.4244 0.406 0.406 0.440 0.401 0.415 126,025 0.4149 -2.35%
2024-03-25 0 0.425 0.425 0.455 0.425 0.425 4,000 1,700 0.4250 0.415 0.415 0.445 0.415 0.415 4,092 0.4155 2.41%
2024-03-22 0 0.415 0.415 0.430 0.400 0.415 32,600 13,412 0.4114 0.406 0.406 0.420 0.391 0.406 33,348 0.4022 -3.49%
2024-03-21 0 0.430 0.425 0.465 0.425 0.430 603,000 259,255 0.4299 0.420 0.415 0.455 0.415 0.420 616,828 0.4203 1.18%
2024-03-20 0 0.425 0.425 0.450 0.415 0.425 42,600 17,803 0.4179 0.415 0.415 0.440 0.406 0.415 43,577 0.4085 -1.16%
2024-03-19 0 0.430 0.430 0.445 0.430 0.430 7,600 3,236 0.4258 0.420 0.420 0.435 0.420 0.420 7,774 0.4162 0.00%
2024-03-18 0 0.430 0.430 0.445 0.430 0.430 78,400 33,704 0.4299 0.420 0.420 0.435 0.420 0.420 80,198 0.4203 0.00%
2024-03-15 0 0.430 0.430 0.445 0.430 0.440 81,500 35,515 0.4358 0.420 0.420 0.435 0.420 0.430 83,369 0.4260 0.00%
2024-03-14 0 0.430 0.430 0.445 0.430 0.465 428,000 188,875 0.4413 0.420 0.420 0.435 0.420 0.455 437,815 0.4314 -2.27%
2024-03-13 0 0.440 0.435 0.465 0.420 0.465 76,000 34,135 0.4491 0.430 0.425 0.455 0.411 0.455 77,743 0.4391 2.33%
2024-03-12 0 0.430 0.430 0.450 0.425 0.430 22,000 9,320 0.4236 0.420 0.420 0.440 0.415 0.420 22,505 0.4141 0.00%
2024-03-11 0 0.430 0.430 0.465 0.425 0.445 264,800 115,843 0.4375 0.420 0.420 0.455 0.415 0.435 270,872 0.4277 -3.37%
2024-03-08 0 0.445 0.430 0.445 0.430 0.445 103,600 45,476 0.4390 0.435 0.420 0.435 0.420 0.435 105,976 0.4291 2.30%
2024-03-07 0 0.435 0.435 0.460 0.420 0.435 340,400 147,524 0.4334 0.425 0.425 0.450 0.411 0.425 348,206 0.4237 0.00%
2024-03-06 0 0.435 0.420 0.445 0.415 0.435 2,892,000 1,258,620 0.4352 0.425 0.411 0.435 0.406 0.425 2,958,320 0.4255 3.57%
2024-03-05 0 0.420 0.420 0.440 0.410 0.420 64,000 26,760 0.4181 0.411 0.411 0.430 0.401 0.411 65,468 0.4088 0.00%
2024-03-04 0 0.420 0.415 0.440 0.410 0.435 1,037,000 434,045 0.4186 0.411 0.406 0.430 0.401 0.425 1,060,781 0.4092 -4.55%
2024-03-01 0 0.440 0.420 0.440 0.370 0.440 1,544,000 614,530 0.3980 0.430 0.411 0.430 0.362 0.430 1,579,407 0.3891 2.33%
2024-02-29 0 0.430 0.410 0.445 0.415 0.430 179,700 76,413 0.4252 0.420 0.401 0.435 0.406 0.420 183,821 0.4157 -1.15%
2024-02-28 0 0.435 0.425 0.435 0.425 0.440 127,000 54,870 0.4320 0.425 0.415 0.425 0.415 0.430 129,912 0.4224 -2.25%
2024-02-27 0 0.445 0.435 0.445 0.425 0.445 116,800 50,378 0.4313 0.435 0.425 0.435 0.415 0.435 119,478 0.4216 0.00%
2024-02-26 0 0.445 0.445 0.490 0.445 0.450 93,000 41,810 0.4496 0.435 0.435 0.479 0.435 0.440 95,133 0.4395 -3.26%
2024-02-23 0 0.460 0.435 0.490 0.460 0.460 164,000 75,440 0.4600 0.450 0.425 0.479 0.450 0.450 167,761 0.4497 0.00%
2024-02-22 0 0.460 0.440 0.490 0.460 0.460 117,000 53,780 0.4597 0.450 0.430 0.479 0.450 0.450 119,683 0.4494 0.00%
2024-02-21 0 0.460 0.440 0.460 0.440 0.460 230,000 103,885 0.4517 0.450 0.430 0.450 0.430 0.450 235,274 0.4415 4.55%
2024-02-20 0 0.440 0.440 0.450 0.440 0.440 2,000 880 0.4400 0.430 0.430 0.440 0.430 0.430 2,046 0.4301 -1.12%
2024-02-19 0 0.445 0.445 0.460 0.445 0.475 66,000 29,530 0.4474 0.435 0.435 0.450 0.435 0.464 67,514 0.4374 -1.11%
2024-02-16 0 0.450 0.445 0.455 0.435 0.475 183,000 82,365 0.4501 0.440 0.435 0.445 0.425 0.464 187,197 0.4400 1.12%
2024-02-15 0 0.445 0.425 0.450 0.445 0.445 100,000 44,500 0.4450 0.435 0.415 0.440 0.435 0.435 102,293 0.4350 2.30%
2024-02-14 0 0.435 0.430 0.440 0.430 0.470 479,000 216,760 0.4525 0.425 0.420 0.430 0.420 0.459 489,985 0.4424 -7.45%
2024-02-09 0 0.470 0.440 0.470 0.430 0.540 64,000 29,630 0.4630 0.459 0.430 0.459 0.420 0.528 65,468 0.4526 8.05%
2024-02-08 0 0.435 0.435 0.455 0.410 0.465 836,300 376,978 0.4508 0.425 0.425 0.445 0.401 0.455 855,478 0.4407 0.00%
2024-02-07 0 0.435 0.435 0.440 0.430 0.460 298,000 133,610 0.4484 0.425 0.425 0.430 0.420 0.450 304,834 0.4383 2.35%
2024-02-06 0 0.425 0.425 0.430 0.425 0.430 109,000 46,760 0.4290 0.415 0.415 0.420 0.415 0.420 111,500 0.4194 -1.16%
2024-02-05 0 0.430 0.420 0.435 0.420 0.445 159,200 67,432 0.4236 0.420 0.411 0.425 0.411 0.435 162,851 0.4141 2.38%
2024-02-02 0 0.420 0.420 0.425 0.415 0.420 152,000 63,750 0.4194 0.411 0.411 0.415 0.406 0.411 155,486 0.4100 0.00%
2024-02-01 0 0.420 0.420 0.425 0.410 0.420 135,000 55,765 0.4131 0.411 0.411 0.415 0.401 0.411 138,096 0.4038 0.00%
2024-01-31 0 0.420 0.420 0.425 0.420 0.425 97,000 40,735 0.4199 0.411 0.411 0.415 0.411 0.415 99,224 0.4105 0.00%
2024-01-30 0 0.420 0.420 0.425 0.415 0.425 94,000 39,440 0.4196 0.411 0.411 0.415 0.406 0.415 96,156 0.4102 -1.18%
2024-01-29 0 0.425 0.425 0.430 0.425 0.430 4,000 1,710 0.4275 0.415 0.415 0.420 0.415 0.420 4,092 0.4179 1.19%
2024-01-26 0 0.420 0.415 0.425 0.410 0.440 1,026,600 429,890 0.4188 0.411 0.406 0.415 0.401 0.430 1,050,142 0.4094 2.44%
2024-01-25 0 0.410 0.410 0.420 0.410 0.420 364,000 149,815 0.4116 0.401 0.401 0.411 0.401 0.411 372,347 0.4024 -3.53%
2024-01-24 0 0.425 0.425 0.440 0.395 0.425 1,436,000 594,610 0.4141 0.415 0.415 0.430 0.386 0.415 1,468,931 0.4048 0.00%
2024-01-23 0 0.425 0.420 0.430 0.420 0.430 446,000 190,230 0.4265 0.415 0.411 0.420 0.411 0.420 456,228 0.4170 0.00%
2024-01-22 0 0.425 0.425 0.430 0.410 0.460 1,865,600 785,832 0.4212 0.415 0.415 0.420 0.401 0.450 1,908,382 0.4118 0.00%
2024-01-19 0 0.425 0.420 0.435 0.410 0.440 1,471,000 619,725 0.4213 0.415 0.411 0.425 0.401 0.430 1,504,733 0.4119 4.94%
2024-01-18 0 0.405 0.405 0.410 0.400 0.470 2,450,000 1,064,150 0.4343 0.396 0.396 0.401 0.391 0.459 2,506,184 0.4246 -4.71%
2024-01-17 0 0.425 0.420 0.425 0.415 0.425 572,000 242,070 0.4232 0.415 0.411 0.415 0.406 0.415 585,117 0.4137 0.00%
2024-01-16 0 0.425 0.425 0.430 0.405 0.435 1,032,000 435,790 0.4223 0.415 0.415 0.420 0.396 0.425 1,055,666 0.4128 3.66%
2024-01-15 0 0.410 0.395 0.410 0.400 0.440 818,000 343,350 0.4197 0.401 0.386 0.401 0.391 0.430 836,759 0.4103 -4.65%
2024-01-12 0 0.430 0.430 0.440 0.430 0.440 46,000 19,820 0.4309 0.420 0.420 0.430 0.420 0.430 47,055 0.4212 -2.27%
2024-01-11 0 0.440 0.435 0.440 0.420 0.440 1,167,000 507,965 0.4353 0.430 0.425 0.430 0.411 0.430 1,193,762 0.4255 1.15%
2024-01-10 0 0.435 0.430 0.440 0.420 0.435 618,200 264,683 0.4282 0.425 0.420 0.430 0.411 0.425 632,377 0.4186 -2.25%
2024-01-09 0 0.445 0.435 0.445 0.415 0.465 814,000 351,810 0.4322 0.435 0.425 0.435 0.406 0.455 832,667 0.4225 2.30%
2024-01-08 0 0.435 0.430 0.435 0.425 0.435 92,020 39,948 0.4341 0.425 0.420 0.425 0.415 0.425 94,130 0.4244 -1.14%
2024-01-05 0 0.440 0.435 0.440 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2024-01-04 0 0.440 0.430 0.445 0.435 0.445 90,000 39,470 0.4386 0.430 0.420 0.435 0.425 0.435 92,064 0.4287 0.00%
2024-01-03 0 0.440 0.435 0.445 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2024-01-02 0 0.440 0.440 0.445 0.430 0.460 153,000 67,535 0.4414 0.430 0.430 0.435 0.420 0.450 156,509 0.4315 1.15%
2023-12-29 0 0.435 0.435 0.440 0.430 0.435 26,200 11,262 0.4298 0.425 0.425 0.430 0.420 0.425 26,801 0.4202 -1.14%
2023-12-28 0 0.440 0.440 0.445 0.430 0.445 173,000 75,325 0.4354 0.430 0.430 0.435 0.420 0.435 176,967 0.4256 0.00%
2023-12-27 0 0.440 0.435 0.440 0.430 0.450 441,000 191,360 0.4339 0.430 0.425 0.430 0.420 0.440 451,113 0.4242 1.15%
2023-12-22 0 0.435 0.430 0.445 0.425 0.440 612,000 264,020 0.4314 0.425 0.420 0.435 0.415 0.430 626,035 0.4217 -1.14%
2023-12-21 0 0.440 0.430 0.440 0.435 0.440 6,000 2,620 0.4367 0.430 0.420 0.430 0.425 0.430 6,138 0.4269 1.15%
2023-12-20 0 0.435 0.430 0.440 0.430 0.440 249,000 107,900 0.4333 0.425 0.420 0.430 0.420 0.430 254,710 0.4236 1.16%
2023-12-19 0 0.430 0.430 0.460 0.425 0.460 462,000 200,980 0.4350 0.420 0.420 0.450 0.415 0.450 472,595 0.4253 -2.27%
2023-12-18 0 0.440 0.430 0.440 0.415 0.455 2,379,000 1,019,340 0.4285 0.430 0.420 0.430 0.406 0.445 2,433,556 0.4189 0.00%
2023-12-15 0 0.440 0.435 0.450 0.415 0.440 319,000 138,930 0.4355 0.430 0.425 0.440 0.406 0.430 326,315 0.4258 -3.30%
2023-12-14 0 0.455 0.435 0.465 0.435 0.455 113,000 51,155 0.4527 0.445 0.425 0.455 0.425 0.445 115,591 0.4426 1.11%
2023-12-13 0 0.450 0.445 0.465 0.445 0.450 455,000 203,725 0.4477 0.440 0.435 0.455 0.435 0.440 465,434 0.4377 0.00%
2023-12-12 0 0.450 0.450 0.465 0.445 0.450 408,000 182,095 0.4463 0.440 0.440 0.455 0.435 0.440 417,356 0.4363 -2.17%
2023-12-11 0 0.460 0.440 0.450 0.450 0.460 122,000 56,020 0.4592 0.450 0.430 0.440 0.440 0.450 124,798 0.4489 -1.08%
2023-12-08 0 0.465 0.450 0.465 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2023-12-07 0 0.465 0.460 0.475 0.455 0.465 338,400 156,094 0.4613 0.455 0.450 0.464 0.445 0.455 346,160 0.4509 1.09%
2023-12-06 0 0.460 0.460 0.475 0.460 0.495 617,400 303,381 0.4914 0.450 0.450 0.464 0.450 0.484 631,558 0.4804 -2.13%
2023-12-05 0 0.470 0.465 0.470 0.465 0.495 489,000 239,870 0.4905 0.459 0.455 0.459 0.455 0.484 500,214 0.4795 -2.08%
2023-12-04 0 0.480 0.470 0.480 0.460 0.495 786,000 381,620 0.4855 0.469 0.459 0.469 0.450 0.484 804,025 0.4746 2.13%
2023-12-01 0 0.470 0.465 0.475 0.465 0.495 598,000 295,080 0.4934 0.459 0.455 0.464 0.455 0.484 611,714 0.4824 3.30%
2023-11-30 0 0.455 0.455 0.465 0.455 0.495 638,000 312,250 0.4894 0.445 0.445 0.455 0.445 0.484 652,631 0.4784 0.00%
2023-11-29 0 0.455 0.450 0.465 0.455 0.520 1,232,000 609,550 0.4948 0.445 0.440 0.455 0.445 0.508 1,260,253 0.4837 -1.09%
2023-11-28 0 0.460 0.445 0.470 0.445 0.460 406,000 182,540 0.4496 0.450 0.435 0.459 0.435 0.450 415,311 0.4395 2.22%
2023-11-27 0 0.450 0.450 0.470 0.450 0.460 436,200 196,454 0.4504 0.440 0.440 0.459 0.440 0.450 446,203 0.4403 -4.26%
2023-11-24 0 0.470 0.450 0.490 0.455 0.485 308,000 146,160 0.4745 0.459 0.440 0.479 0.445 0.474 315,063 0.4639 4.44%
2023-11-23 0 0.450 0.450 0.460 0.450 0.450 61,000 27,420 0.4495 0.440 0.440 0.450 0.440 0.440 62,399 0.4394 0.00%
2023-11-22 0 0.450 0.450 0.455 0.450 0.450 25,600 11,478 0.4484 0.440 0.440 0.445 0.440 0.440 26,187 0.4383 -2.17%
2023-11-21 0 0.460 0.450 0.465 0.450 0.465 21,000 9,490 0.4519 0.450 0.440 0.455 0.440 0.455 21,482 0.4418 2.22%
2023-11-20 0 0.450 0.450 0.475 0.450 0.455 163,000 73,340 0.4499 0.440 0.440 0.464 0.440 0.445 166,738 0.4399 -1.10%
2023-11-17 0 0.455 0.455 0.465 0.455 0.480 362,000 166,260 0.4593 0.445 0.445 0.455 0.445 0.469 370,301 0.4490 1.11%
2023-11-16 0 0.450 0.455 0.465 0.440 0.485 1,306,000 584,380 0.4475 0.440 0.445 0.455 0.430 0.474 1,335,950 0.4374 -2.17%
2023-11-15 0 0.460 0.460 0.485 0.460 0.500 248,800 122,020 0.4904 0.450 0.450 0.474 0.450 0.489 254,506 0.4794 0.00%
2023-11-14 0 0.460 0.455 0.460 0.455 0.490 14,000 6,510 0.4650 0.450 0.445 0.450 0.445 0.479 14,321 0.4546 -3.16%
2023-11-13 0 0.475 0.455 0.480 0.450 0.495 224,000 102,690 0.4584 0.464 0.445 0.469 0.440 0.484 229,137 0.4482 7.95%
2023-11-10 0 0.440 0.440 0.465 0.440 0.485 22,000 9,810 0.4459 0.430 0.430 0.455 0.430 0.474 22,505 0.4359 -1.12%
2023-11-09 0 0.445 0.445 0.450 0.445 0.455 58,400 26,278 0.4500 0.435 0.435 0.440 0.435 0.445 59,739 0.4399 -2.20%
2023-11-08 0 0.455 0.455 0.490 0.455 0.460 33,000 14,995 0.4544 0.445 0.445 0.479 0.445 0.450 33,757 0.4442 -3.19%
2023-11-07 0 0.470 0.445 0.480 0.445 0.480 82,000 37,380 0.4559 0.459 0.435 0.469 0.435 0.469 83,880 0.4456 5.62%
2023-11-06 0 0.445 0.445 0.490 0.435 0.495 284,000 132,830 0.4677 0.435 0.435 0.479 0.425 0.484 290,513 0.4572 2.30%
2023-11-03 0 0.435 0.435 0.445 0.435 0.435 24,000 10,440 0.4350 0.425 0.425 0.435 0.425 0.425 24,550 0.4252 1.16%
2023-11-02 0 0.430 0.430 0.445 0.430 0.435 88,000 38,000 0.4318 0.420 0.420 0.435 0.420 0.425 90,018 0.4221 -1.15%
2023-11-01 0 0.435 0.435 0.470 0.425 0.470 12,500 5,465 0.4372 0.425 0.425 0.459 0.415 0.459 12,787 0.4274 0.00%
2023-10-31 0 0.435 0.435 0.455 0.425 0.455 107,200 46,523 0.4340 0.425 0.425 0.445 0.415 0.445 109,658 0.4243 0.00%
2023-10-30 0 0.435 0.435 0.440 0.435 0.435 53,400 23,155 0.4336 0.425 0.425 0.430 0.425 0.425 54,625 0.4239 0.00%
2023-10-27 0 0.435 0.435 0.475 0.430 0.445 1,079,400 465,128 0.4309 0.425 0.425 0.464 0.420 0.435 1,104,153 0.4213 -2.25%
2023-10-26 0 0.445 0.435 0.450 0.430 0.445 73,000 32,320 0.4427 0.435 0.425 0.440 0.420 0.435 74,674 0.4328 0.00%
2023-10-25 0 0.445 0.440 0.450 0.440 0.445 108,000 47,780 0.4424 0.435 0.430 0.440 0.430 0.435 110,477 0.4325 1.14%
2023-10-24 0 0.440 0.440 0.445 0.440 0.450 173,000 76,980 0.4450 0.430 0.430 0.435 0.430 0.440 176,967 0.4350 -2.22%
2023-10-20 0 0.450 0.450 0.455 0.450 0.450 28,000 12,600 0.4500 0.440 0.440 0.445 0.440 0.440 28,642 0.4399 1.12%
2023-10-19 0 0.445 0.445 0.455 - - 0 0 - 0.435 0.435 0.445 - - 0 - 0.00%
2023-10-18 0 0.445 0.435 0.450 0.435 0.450 37,000 16,270 0.4397 0.435 0.425 0.440 0.425 0.440 37,848 0.4299 0.00%
2023-10-17 0 0.445 0.445 0.475 0.425 0.450 67,400 29,230 0.4337 0.435 0.435 0.464 0.415 0.440 68,946 0.4240 -1.11%
2023-10-16 0 0.450 0.445 0.470 0.445 0.465 164,000 74,010 0.4513 0.440 0.435 0.459 0.435 0.455 167,761 0.4412 2.27%
2023-10-13 0 0.440 0.435 0.460 0.440 0.440 22,000 9,680 0.4400 0.430 0.425 0.450 0.430 0.430 22,505 0.4301 1.15%
2023-10-12 0 0.435 0.435 0.455 0.420 0.455 606,000 268,210 0.4426 0.425 0.425 0.445 0.411 0.445 619,897 0.4327 2.35%
2023-10-11 0 0.425 0.425 0.430 0.410 0.425 46,000 19,220 0.4178 0.415 0.415 0.420 0.401 0.415 47,055 0.4085 0.00%
2023-10-10 0 0.425 0.420 0.430 0.420 0.445 176,000 75,425 0.4286 0.415 0.411 0.420 0.411 0.435 180,036 0.4189 -1.16%
2023-10-09 0 0.430 0.430 0.445 0.425 0.445 210,000 92,100 0.4386 0.420 0.420 0.435 0.415 0.435 214,816 0.4287 -3.37%
2023-10-06 0 0.445 0.430 0.445 0.425 0.445 176,000 75,490 0.4289 0.435 0.420 0.435 0.415 0.435 180,036 0.4193 1.14%
2023-10-05 0 0.440 0.425 0.440 0.420 0.440 201,000 86,164 0.4287 0.430 0.415 0.430 0.411 0.430 205,609 0.4191 0.00%
2023-10-04 0 0.440 0.440 0.460 0.440 0.465 476,000 213,360 0.4482 0.430 0.430 0.450 0.430 0.455 486,916 0.4382 -2.22%
2023-10-03 0 0.450 0.450 0.475 0.450 0.475 266,000 123,830 0.4655 0.440 0.440 0.464 0.440 0.464 272,100 0.4551 -8.16%
2023-09-29 0 0.490 0.450 0.490 0.450 0.490 45,400 21,096 0.4647 0.479 0.440 0.479 0.440 0.479 46,441 0.4543 8.89%
2023-09-28 0 0.450 0.450 0.470 0.450 0.455 131,000 59,145 0.4515 0.440 0.440 0.459 0.440 0.445 134,004 0.4414 -2.17%
2023-09-27 0 0.460 0.460 0.470 0.450 0.485 111,000 51,320 0.4623 0.450 0.450 0.459 0.440 0.474 113,545 0.4520 -2.13%
2023-09-26 0 0.470 0.470 0.475 0.470 0.480 286,400 135,457 0.4730 0.459 0.459 0.464 0.459 0.469 292,968 0.4624 -2.08%
2023-09-25 0 0.480 0.480 0.500 0.480 0.480 204,000 97,920 0.4800 0.469 0.469 0.489 0.469 0.469 208,678 0.4692 0.00%
2023-09-22 0 0.480 0.480 0.485 0.480 0.520 29,000 14,564 0.5022 0.469 0.469 0.474 0.469 0.508 29,665 0.4909 0.00%
2023-09-21 0 0.480 0.480 0.485 0.475 0.480 425,000 201,925 0.4751 0.469 0.469 0.474 0.464 0.469 434,746 0.4645 -3.03%
2023-09-20 0 0.495 0.490 0.495 0.490 0.510 149,400 74,526 0.4988 0.484 0.479 0.484 0.479 0.499 152,826 0.4877 -1.00%
2023-09-19 0 0.500 0.500 0.530 0.500 0.530 56,000 28,060 0.5011 0.489 0.489 0.518 0.489 0.518 57,284 0.4898 0.00%
2023-09-18 0 0.500 0.500 0.530 0.500 0.540 260,000 136,310 0.5243 0.489 0.489 0.518 0.489 0.528 265,962 0.5125 -7.41%
2023-09-15 0 0.540 0.500 0.520 0.490 0.560 273,000 142,210 0.5209 0.528 0.489 0.508 0.479 0.547 279,261 0.5092 11.34%
2023-09-14 0 0.485 0.485 0.510 0.475 0.510 62,000 30,370 0.4898 0.474 0.474 0.499 0.464 0.499 63,422 0.4789 -1.02%
2023-09-13 0 0.490 0.490 0.500 0.490 0.510 38,000 18,930 0.4982 0.479 0.479 0.489 0.479 0.499 38,871 0.4870 -3.92%
2023-09-12 0 0.510 0.510 0.530 0.495 0.530 236,000 121,530 0.5150 0.499 0.499 0.518 0.484 0.518 241,412 0.5034 3.03%
2023-09-11 0 0.495 0.495 0.530 0.485 0.550 108,000 54,610 0.5056 0.484 0.484 0.518 0.474 0.538 110,477 0.4943 -1.00%
2023-09-07 0 0.500 0.490 0.500 0.485 0.590 788,400 399,606 0.5069 0.489 0.479 0.489 0.474 0.577 806,480 0.4955 6.38%
2023-09-06 0 0.470 0.470 0.495 0.465 0.495 1,044,300 490,541 0.4697 0.459 0.459 0.484 0.455 0.484 1,068,248 0.4592 -2.08%
2023-09-05 0 0.480 0.480 0.490 0.470 0.500 404,000 193,870 0.4799 0.469 0.469 0.479 0.459 0.489 413,265 0.4691 -1.03%
2023-09-04 0 0.485 0.475 0.485 0.475 0.490 440,000 211,110 0.4798 0.474 0.464 0.474 0.464 0.479 450,090 0.4690 1.04%
2023-08-31 0 0.480 0.480 0.500 0.480 0.500 805,000 390,655 0.4853 0.469 0.469 0.489 0.469 0.489 823,461 0.4744 -5.88%
2023-08-30 0 0.510 0.495 0.510 0.495 0.510 32,000 16,020 0.5006 0.499 0.484 0.499 0.484 0.499 32,734 0.4894 0.00%
2023-08-29 0 0.510 0.495 0.510 0.490 0.510 141,000 69,295 0.4915 0.499 0.484 0.499 0.479 0.499 144,233 0.4804 5.15%
2023-08-28 0 0.485 0.480 0.485 0.470 0.540 2,011,000 1,005,280 0.4999 0.474 0.469 0.474 0.459 0.528 2,057,117 0.4887 -6.73%
2023-08-25 0 0.520 0.500 0.520 0.500 0.530 623,200 315,882 0.5069 0.508 0.489 0.508 0.489 0.518 637,491 0.4955 4.00%
2023-08-24 0 0.500 0.500 0.530 0.495 0.540 51,000 26,150 0.5127 0.489 0.489 0.518 0.484 0.528 52,170 0.5013 -1.96%
2023-08-23 0 0.510 0.510 0.540 - - 0 0 - 0.499 0.499 0.528 - - 0 - 0.00%
2023-08-22 0 0.510 0.500 0.510 0.500 0.560 769,400 395,732 0.5143 0.499 0.489 0.499 0.489 0.547 787,044 0.5028 -3.77%
2023-08-21 0 0.530 0.490 0.530 0.490 0.530 1,034,200 526,192 0.5088 0.518 0.479 0.518 0.479 0.518 1,057,917 0.4974 3.92%
2023-08-18 0 0.510 0.500 0.510 0.500 0.560 1,872,000 977,580 0.5222 0.499 0.489 0.499 0.489 0.547 1,914,929 0.5105 -5.56%
2023-08-17 0 0.540 0.530 0.540 0.540 0.550 1,087,000 593,040 0.5456 0.528 0.518 0.528 0.528 0.538 1,111,927 0.5333 0.00%
2023-08-16 0 0.540 0.520 0.540 0.540 0.630 3,613,000 2,053,710 0.5684 0.528 0.508 0.528 0.528 0.616 3,695,854 0.5557 -3.57%
2023-08-15 0 0.560 0.560 0.570 0.560 0.580 1,597,000 909,150 0.5693 0.547 0.547 0.557 0.547 0.567 1,633,623 0.5565 -3.45%
2023-08-14 0 0.580 0.570 0.580 0.570 0.610 2,599,200 1,531,894 0.5894 0.567 0.557 0.567 0.557 0.596 2,658,806 0.5762 -9.38%
2023-08-11 0 0.640 0.630 0.650 0.630 0.640 283,000 179,130 0.6330 0.626 0.616 0.635 0.616 0.626 289,490 0.6188 -1.54%
2023-08-10 0 0.650 0.640 0.650 0.650 0.670 916,000 603,580 0.6589 0.635 0.626 0.635 0.635 0.655 937,006 0.6442 -1.52%
2023-08-09 0 0.660 0.660 0.690 0.660 0.670 286,800 191,372 0.6673 0.645 0.645 0.675 0.645 0.655 293,377 0.6523 -1.49%
2023-08-08 0 0.670 0.670 0.680 0.650 0.700 1,434,800 973,036 0.6782 0.655 0.655 0.665 0.635 0.684 1,467,703 0.6630 0.00%
2023-08-07 0 0.670 0.670 0.680 0.660 0.680 728,600 490,792 0.6736 0.655 0.655 0.665 0.645 0.665 745,308 0.6585 -1.47%
2023-08-04 0 0.680 0.670 0.680 0.670 0.710 1,727,200 1,183,418 0.6852 0.665 0.655 0.665 0.655 0.694 1,766,809 0.6698 0.00%
2023-08-03 0 0.680 0.680 0.700 0.680 0.720 904,000 630,710 0.6977 0.665 0.665 0.684 0.665 0.704 924,731 0.6820 -5.56%
2023-08-02 0 0.720 0.690 0.720 0.680 0.730 1,593,200 1,125,624 0.7065 0.704 0.675 0.704 0.665 0.714 1,629,736 0.6907 -1.37%
2023-08-01 0 0.730 0.680 0.730 0.650 0.770 4,315,000 3,047,930 0.7064 0.714 0.665 0.714 0.635 0.753 4,413,953 0.6905 -3.95%
2023-07-31 0 0.760 0.760 0.780 0.590 0.760 5,227,000 3,598,120 0.6884 0.743 0.743 0.763 0.577 0.743 5,346,867 0.6729 22.58%
2023-07-28 0 0.620 0.600 0.620 0.580 0.620 861,000 506,490 0.5883 0.606 0.587 0.606 0.567 0.606 880,745 0.5751 0.00%
2023-07-27 0 0.620 0.620 0.630 0.590 0.640 395,200 248,142 0.6279 0.606 0.606 0.616 0.577 0.626 404,263 0.6138 0.00%
2023-07-26 0 0.620 0.610 0.620 0.600 0.650 1,724,600 1,076,408 0.6241 0.606 0.596 0.606 0.587 0.635 1,764,149 0.6102 3.33%
2023-07-25 0 0.600 0.580 0.600 0.560 0.620 614,000 360,500 0.5871 0.587 0.567 0.587 0.547 0.606 628,080 0.5740 7.14%
2023-07-24 0 0.560 0.560 0.580 0.560 0.580 422,000 239,380 0.5673 0.547 0.547 0.567 0.547 0.567 431,677 0.5545 -3.45%
2023-07-21 0 0.580 0.570 0.580 0.580 0.600 770,800 447,128 0.5801 0.567 0.557 0.567 0.567 0.587 788,476 0.5671 0.00%
2023-07-20 0 0.580 0.580 0.600 0.580 0.600 46,400 27,160 0.5853 0.567 0.567 0.587 0.567 0.587 47,464 0.5722 0.00%
2023-07-19 0 0.580 0.580 0.590 0.580 0.600 698,000 415,080 0.5947 0.567 0.567 0.577 0.567 0.587 714,007 0.5813 -3.33%
2023-07-18 0 0.600 0.580 0.600 0.600 0.600 330,000 198,000 0.6000 0.587 0.567 0.587 0.587 0.587 337,568 0.5865 0.00%
2023-07-14 0 0.600 0.580 0.600 0.550 0.610 1,402,800 820,084 0.5846 0.587 0.567 0.587 0.538 0.596 1,434,969 0.5715 3.45%
2023-07-13 0 0.580 0.570 0.580 0.570 0.590 1,680,000 979,510 0.5830 0.567 0.557 0.567 0.557 0.577 1,718,526 0.5700 3.57%
2023-07-12 0 0.560 0.560 0.570 0.560 0.580 576,000 327,300 0.5682 0.547 0.547 0.557 0.547 0.567 589,209 0.5555 -1.75%
2023-07-11 0 0.570 0.560 0.570 0.540 0.580 2,498,000 1,397,660 0.5595 0.557 0.547 0.557 0.528 0.567 2,555,285 0.5470 -1.72%
2023-07-10 0 0.580 0.580 0.600 0.580 0.600 8,000 4,760 0.5950 0.567 0.567 0.587 0.567 0.587 8,183 0.5817 -3.33%
2023-07-07 0 0.600 0.580 0.600 0.580 0.620 1,994,000 1,185,380 0.5945 0.587 0.567 0.587 0.567 0.606 2,039,727 0.5811 -1.64%
2023-07-06 0 0.610 0.580 0.610 0.570 0.610 1,811,800 1,064,392 0.5875 0.596 0.567 0.596 0.557 0.596 1,853,349 0.5743 1.67%
2023-07-05 0 0.600 0.600 0.620 0.600 0.620 407,240 249,386 0.6124 0.587 0.587 0.606 0.587 0.606 416,579 0.5987 0.00%
2023-07-04 0 0.600 0.600 0.620 0.600 0.620 774,000 476,460 0.6156 0.587 0.587 0.606 0.587 0.606 791,750 0.6018 -3.23%
2023-07-03 0 0.620 0.600 0.620 0.600 0.630 391,600 239,488 0.6116 0.606 0.587 0.606 0.587 0.616 400,580 0.5979 3.33%
2023-06-30 0 0.600 0.630 0.660 0.600 0.660 1,273,000 803,920 0.6315 0.587 0.616 0.645 0.587 0.645 1,302,193 0.6174 -3.23%
2023-06-29 0 0.620 0.600 0.620 0.600 0.650 476,000 296,380 0.6226 0.606 0.587 0.606 0.587 0.635 486,916 0.6087 -3.12%
2023-06-28 0 0.640 0.610 0.640 0.600 0.660 1,012,600 643,390 0.6354 0.626 0.596 0.626 0.587 0.645 1,035,821 0.6211 1.59%
2023-06-27 0 0.630 0.600 0.630 0.580 0.650 344,000 209,190 0.6081 0.616 0.587 0.616 0.567 0.635 351,889 0.5945 6.78%
2023-06-26 0 0.590 0.590 0.620 0.590 0.620 656,600 404,228 0.6156 0.577 0.577 0.606 0.577 0.606 671,657 0.6018 0.00%
2023-06-23 0 0.590 0.590 0.600 0.590 0.600 76,000 44,880 0.5905 0.577 0.577 0.587 0.577 0.587 77,743 0.5773 0.00%
2023-06-21 0 0.590 0.590 0.600 0.590 0.620 757,000 458,695 0.6059 0.577 0.577 0.587 0.577 0.606 774,360 0.5924 0.00%
2023-06-20 0 0.590 0.590 0.600 0.590 0.620 715,000 433,920 0.6069 0.577 0.577 0.587 0.577 0.606 731,397 0.5933 -1.67%
2023-06-19 0 0.600 0.600 0.620 0.570 0.610 598,600 356,958 0.5963 0.587 0.587 0.606 0.557 0.596 612,327 0.5830 3.45%
2023-06-16 0 0.580 0.570 0.580 0.580 0.610 1,470,000 861,200 0.5859 0.567 0.557 0.567 0.567 0.596 1,503,710 0.5727 -1.69%
2023-06-15 0 0.590 0.590 0.600 0.590 0.630 4,091,000 2,469,510 0.6036 0.577 0.577 0.587 0.577 0.616 4,184,816 0.5901 0.00%
2023-06-14 0 0.590 0.590 0.600 0.590 0.610 626,000 375,220 0.5994 0.577 0.577 0.587 0.577 0.596 640,356 0.5860 0.00%
2023-06-13 0 0.590 0.590 0.600 0.560 0.610 882,000 521,940 0.5918 0.577 0.577 0.587 0.547 0.596 902,226 0.5785 5.36%
2023-06-12 0 0.560 0.560 0.580 0.540 0.590 1,675,000 938,300 0.5602 0.547 0.547 0.567 0.528 0.577 1,713,412 0.5476 -6.67%
2023-06-09 0 0.600 0.590 0.600 0.570 0.600 358,000 211,890 0.5919 0.587 0.577 0.587 0.557 0.587 366,210 0.5786 1.69%
2023-06-08 0 0.590 0.580 0.590 0.580 0.600 542,000 322,140 0.5944 0.577 0.567 0.577 0.567 0.587 554,429 0.5810 -1.67%
2023-06-07 0 0.600 0.590 0.600 0.590 0.650 3,572,000 2,176,500 0.6093 0.587 0.577 0.587 0.577 0.635 3,653,914 0.5957 1.69%
2023-06-06 0 0.590 0.590 0.600 0.590 0.610 4,228,200 2,539,632 0.6006 0.577 0.577 0.587 0.577 0.596 4,325,162 0.5872 -1.67%
2023-06-05 0 0.600 0.600 0.610 0.570 0.630 3,935,600 2,365,946 0.6012 0.587 0.587 0.596 0.557 0.616 4,025,852 0.5877 0.00%
2023-06-02 0 0.600 0.590 0.600 0.580 0.610 1,631,000 970,040 0.5948 0.587 0.577 0.587 0.567 0.596 1,668,403 0.5814 3.45%
2023-06-01 0 0.580 0.580 0.590 0.560 0.680 7,711,000 4,723,490 0.6126 0.567 0.567 0.577 0.547 0.665 7,887,831 0.5988 -14.71%
2023-05-31 0 0.680 0.660 0.680 0.590 0.800 18,609,500 13,526,096 0.7268 0.665 0.645 0.665 0.577 0.782 19,036,259 0.7105 11.48%
2023-05-30 0 0.610 0.610 0.620 0.480 0.630 13,616,600 7,955,416 0.5842 0.596 0.596 0.606 0.469 0.616 13,928,860 0.5711 28.42%
2023-05-29 0 0.475 0.475 0.480 0.455 0.495 4,937,601 2,379,690 0.4820 0.464 0.464 0.469 0.445 0.484 5,050,832 0.4711 5.56%
2023-05-25 0 0.450 0.450 0.455 0.435 0.465 1,230,000 554,740 0.4510 0.440 0.440 0.445 0.425 0.455 1,258,207 0.4409 -1.10%
2023-05-24 0 0.455 0.450 0.455 0.425 0.510 5,328,000 2,482,914 0.4660 0.445 0.440 0.445 0.415 0.499 5,450,183 0.4556 5.81%
2023-05-23 0 0.430 0.420 0.440 0.410 0.430 317,000 135,560 0.4276 0.420 0.411 0.430 0.401 0.420 324,270 0.4180 -1.15%
2023-05-22 0 0.435 0.425 0.440 0.425 0.460 3,965,000 1,707,282 0.4306 0.425 0.415 0.430 0.415 0.450 4,055,927 0.4209 4.82%
2023-05-19 0 0.415 0.410 0.420 0.400 0.490 3,931,000 1,684,250 0.4285 0.406 0.401 0.411 0.391 0.479 4,021,147 0.4188 5.06%
2023-05-18 0 0.395 0.395 0.400 0.390 0.405 340,800 135,128 0.3965 0.386 0.386 0.391 0.381 0.396 348,615 0.3876 1.28%
2023-05-17 0 0.390 0.390 0.395 0.380 0.395 640,000 247,190 0.3862 0.381 0.381 0.386 0.371 0.386 654,677 0.3776 4.00%
2023-05-16 0 0.375 0.375 0.380 0.375 0.380 119,000 45,110 0.3791 0.367 0.367 0.371 0.367 0.371 121,729 0.3706 0.00%
2023-05-15 0 0.375 0.375 0.395 0.370 0.375 605,000 225,245 0.3723 0.367 0.367 0.386 0.362 0.367 618,874 0.3640 0.00%
2023-05-12 0 0.375 0.370 0.375 0.370 0.380 142,000 53,470 0.3765 0.367 0.362 0.367 0.362 0.371 145,256 0.3681 -1.32%
2023-05-11 0 0.380 0.380 0.390 0.375 0.380 110,000 41,660 0.3787 0.371 0.371 0.381 0.367 0.371 112,523 0.3702 2.70%
2023-05-10 0 0.370 0.370 0.375 0.370 0.390 19,000 7,125 0.3750 0.362 0.362 0.367 0.362 0.381 19,436 0.3666 -2.63%
2023-05-09 0 0.380 0.375 0.380 0.375 0.380 54,000 20,365 0.3771 0.371 0.367 0.371 0.367 0.371 55,238 0.3687 0.00%
2023-05-08 0 0.380 0.375 0.385 0.375 0.390 23,000 8,655 0.3763 0.371 0.367 0.376 0.367 0.381 23,527 0.3679 -2.56%
2023-05-05 0 0.390 0.380 0.395 0.370 0.400 1,192,000 461,600 0.3872 0.381 0.371 0.386 0.362 0.391 1,219,335 0.3786 0.00%
2023-05-04 0 0.390 0.370 0.390 0.365 0.390 206,000 77,900 0.3782 0.381 0.362 0.381 0.357 0.381 210,724 0.3697 5.41%
2023-05-03 0 0.370 0.365 0.375 0.365 0.370 216,000 79,750 0.3692 0.362 0.357 0.367 0.357 0.362 220,953 0.3609 1.37%
2023-05-02 0 0.365 0.365 0.375 0.365 0.375 190,000 69,775 0.3672 0.357 0.357 0.367 0.357 0.367 194,357 0.3590 0.00%
2023-04-28 0 0.365 0.365 0.370 0.365 0.410 232,000 84,770 0.3654 0.357 0.357 0.362 0.357 0.401 237,320 0.3572 -1.35%
2023-04-27 0 0.370 0.360 0.375 0.360 0.405 92,600 33,904 0.3661 0.362 0.352 0.367 0.352 0.396 94,724 0.3579 1.37%
2023-04-26 0 0.365 0.365 0.370 0.365 0.380 467,200 172,840 0.3699 0.357 0.357 0.362 0.357 0.371 477,914 0.3617 -1.35%
2023-04-25 0 0.370 0.370 0.380 0.370 0.380 273,800 102,790 0.3754 0.362 0.362 0.371 0.362 0.371 280,079 0.3670 -2.63%
2023-04-24 0 0.380 0.380 0.385 0.370 0.390 116,000 43,720 0.3769 0.371 0.371 0.376 0.362 0.381 118,660 0.3684 1.33%
2023-04-21 0 0.375 0.365 0.375 0.370 0.395 192,000 71,060 0.3701 0.367 0.357 0.367 0.362 0.386 196,403 0.3618 0.00%
2023-04-20 0 0.375 0.370 0.380 0.360 0.380 584,000 216,810 0.3713 0.367 0.362 0.371 0.352 0.371 597,392 0.3629 0.00%
2023-04-19 0 0.375 0.370 0.375 0.370 0.390 1,480,000 551,480 0.3726 0.367 0.362 0.367 0.362 0.381 1,513,940 0.3643 2.74%
2023-04-18 0 0.365 0.365 0.370 0.360 0.380 438,000 162,420 0.3708 0.357 0.357 0.362 0.352 0.371 448,044 0.3625 1.39%
2023-04-17 0 0.360 0.360 0.370 0.360 0.390 1,012,000 379,425 0.3749 0.352 0.352 0.362 0.352 0.381 1,035,207 0.3665 -5.26%
2023-04-14 0 0.380 0.365 0.380 0.370 0.400 775,000 291,595 0.3763 0.371 0.357 0.371 0.362 0.391 792,773 0.3678 0.00%
2023-04-13 0 0.380 0.380 0.415 0.365 0.380 186,000 69,140 0.3717 0.371 0.371 0.406 0.357 0.371 190,265 0.3634 2.70%
2023-04-12 0 0.370 0.370 0.375 0.360 0.390 336,000 125,810 0.3744 0.362 0.362 0.367 0.352 0.381 343,705 0.3660 -5.13%
2023-04-11 0 0.390 0.385 0.390 0.360 0.390 1,268,000 465,410 0.3670 0.381 0.376 0.381 0.352 0.381 1,297,078 0.3588 5.41%
2023-04-06 0 0.370 0.360 0.375 0.360 0.390 152,000 57,160 0.3761 0.362 0.352 0.367 0.352 0.381 155,486 0.3676 2.78%
2023-04-04 0 0.360 0.355 0.375 0.355 0.360 12,000 4,270 0.3558 0.352 0.347 0.367 0.347 0.352 12,275 0.3479 1.41%
2023-04-03 0 0.355 0.355 0.380 0.350 0.380 67,000 24,765 0.3696 0.347 0.347 0.371 0.342 0.371 68,536 0.3613 -1.39%
2023-03-31 0 0.360 0.360 0.370 0.360 0.420 295,000 110,380 0.3742 0.352 0.352 0.362 0.352 0.411 301,765 0.3658 -2.70%
2023-03-30 0 0.370 0.360 0.370 0.370 0.380 171,200 64,620 0.3775 0.362 0.352 0.362 0.362 0.371 175,126 0.3690 -1.33%
2023-03-29 0 0.375 0.375 0.385 0.370 0.390 812,000 314,285 0.3871 0.367 0.367 0.376 0.362 0.381 830,621 0.3784 -5.06%
2023-03-28 0 0.395 0.385 0.395 0.380 0.405 1,926,000 749,690 0.3892 0.386 0.376 0.386 0.371 0.396 1,970,168 0.3805 -5.95%
2023-03-27 0 0.420 0.405 0.420 0.400 0.420 89,000 36,940 0.4151 0.411 0.396 0.411 0.391 0.411 91,041 0.4058 5.00%
2023-03-24 0 0.400 0.400 0.440 - - 0 0 - 0.391 0.391 0.430 - - 0 - 0.00%
2023-03-23 0 0.400 0.400 0.445 0.395 0.420 56,000 23,430 0.4184 0.391 0.391 0.435 0.386 0.411 57,284 0.4090 -4.76%
2023-03-22 0 0.420 0.420 0.445 0.390 0.420 33,000 13,240 0.4012 0.411 0.411 0.435 0.381 0.411 33,757 0.3922 6.33%
2023-03-21 0 0.395 0.395 0.425 0.395 0.405 308,000 122,380 0.3973 0.386 0.386 0.415 0.386 0.396 315,063 0.3884 -2.47%
2023-03-20 0 0.405 0.405 0.420 0.400 0.405 52,000 20,890 0.4017 0.396 0.396 0.411 0.391 0.396 53,192 0.3927 1.25%
2023-03-17 0 0.400 0.400 0.425 0.400 0.430 81,000 33,810 0.4174 0.391 0.391 0.415 0.391 0.420 82,858 0.4080 0.00%
2023-03-16 0 0.400 0.400 0.425 0.400 0.400 7,000 2,780 0.3971 0.391 0.391 0.415 0.391 0.391 7,161 0.3882 1.27%
2023-03-15 0 0.395 0.395 0.430 0.390 0.425 62,400 26,128 0.4187 0.386 0.386 0.420 0.381 0.415 63,831 0.4093 -8.14%
2023-03-14 0 0.430 0.420 0.480 0.420 0.430 21,000 8,820 0.4200 0.420 0.411 0.469 0.411 0.420 21,482 0.4106 0.00%
2023-03-13 0 0.430 0.415 0.430 0.420 0.430 29,800 12,651 0.4245 0.420 0.406 0.420 0.411 0.420 30,483 0.4150 0.00%
2023-03-10 0 0.430 0.430 0.480 0.425 0.430 78,000 33,370 0.4278 0.420 0.420 0.469 0.415 0.420 79,789 0.4182 1.18%
2023-03-09 0 0.425 0.415 0.430 0.415 0.430 27,000 11,215 0.4154 0.415 0.406 0.420 0.406 0.420 27,619 0.4061 -1.16%
2023-03-08 0 0.430 0.415 0.430 - - 50,400 21,658 0.4297 0.420 0.406 0.420 - - 51,556 0.4201 0.00%
2023-03-07 0 0.430 0.430 0.435 0.420 0.430 106,400 44,676 0.4199 0.420 0.420 0.425 0.411 0.420 108,840 0.4105 2.38%
2023-03-06 0 0.420 0.420 0.460 0.415 0.430 38,600 16,394 0.4247 0.411 0.411 0.450 0.406 0.420 39,485 0.4152 -2.33%
2023-03-03 0 0.430 0.430 0.445 0.425 0.430 52,200 22,360 0.4284 0.420 0.420 0.435 0.415 0.420 53,397 0.4187 0.00%
2023-03-02 0 0.430 0.430 0.440 0.430 0.455 13,440 5,986 0.4454 0.420 0.420 0.430 0.420 0.445 13,748 0.4354 -4.44%
2023-03-01 0 0.450 0.430 0.460 0.425 0.450 27,200 12,136 0.4462 0.440 0.420 0.450 0.415 0.440 27,824 0.4362 7.14%
2023-02-28 0 0.420 0.420 0.450 0.415 0.435 59,400 25,530 0.4298 0.411 0.411 0.440 0.406 0.425 60,762 0.4202 -6.67%
2023-02-27 0 0.450 0.435 0.480 0.410 0.450 7,000 2,925 0.4179 0.440 0.425 0.469 0.401 0.440 7,161 0.4085 3.45%
2023-02-24 0 0.435 0.425 0.435 - - 2,600 1,110 0.4269 0.425 0.415 0.425 - - 2,660 0.4174 0.00%
2023-02-23 0 0.435 0.430 0.440 0.415 0.445 36,000 15,280 0.4244 0.425 0.420 0.430 0.406 0.435 36,826 0.4149 4.82%
2023-02-22 0 0.415 0.415 0.450 0.415 0.450 211,600 90,906 0.4296 0.406 0.406 0.440 0.406 0.440 216,452 0.4200 0.00%
2023-02-21 0 0.415 0.410 0.440 0.410 0.415 24,000 9,890 0.4121 0.406 0.401 0.430 0.401 0.406 24,550 0.4028 0.00%
2023-02-20 0 0.415 0.415 0.435 0.410 0.440 48,000 19,985 0.4164 0.406 0.406 0.425 0.401 0.430 49,101 0.4070 1.22%
2023-02-17 0 0.410 0.410 0.430 0.405 0.420 34,200 14,188 0.4149 0.401 0.401 0.420 0.396 0.411 34,984 0.4056 1.23%
2023-02-16 0 0.405 0.405 0.410 0.390 0.410 626,200 255,308 0.4077 0.396 0.396 0.401 0.381 0.401 640,560 0.3986 0.00%
2023-02-15 0 0.405 0.405 0.425 0.400 0.410 122,800 49,830 0.4058 0.396 0.396 0.415 0.391 0.401 125,616 0.3967 0.00%
2023-02-14 0 0.405 0.405 0.425 0.405 0.435 442,000 191,410 0.4331 0.396 0.396 0.415 0.396 0.425 452,136 0.4233 -4.71%
2023-02-13 0 0.425 0.410 0.435 0.425 0.425 26,000 11,050 0.4250 0.415 0.401 0.425 0.415 0.415 26,596 0.4155 6.25%
2023-02-10 0 0.400 0.400 0.425 0.400 0.420 71,000 28,870 0.4066 0.391 0.391 0.415 0.391 0.411 72,628 0.3975 -8.05%
2023-02-09 0 0.435 0.435 0.445 0.400 0.435 101,000 43,460 0.4303 0.425 0.425 0.435 0.391 0.425 103,316 0.4207 8.75%
2023-02-08 0 0.400 0.400 0.420 0.400 0.400 22,000 8,800 0.4000 0.391 0.391 0.411 0.391 0.391 22,505 0.3910 -4.76%
2023-02-07 0 0.420 0.410 0.435 0.400 0.420 55,000 22,520 0.4095 0.411 0.401 0.425 0.391 0.411 56,261 0.4003 0.00%
2023-02-06 0 0.420 0.410 0.420 - - 200 74 0.3700 0.411 0.401 0.411 - - 205 0.3617 -1.18%
2023-02-03 0 0.425 0.425 0.435 0.415 0.425 72,000 30,320 0.4211 0.415 0.415 0.425 0.406 0.415 73,651 0.4117 0.00%
2023-02-02 0 0.425 0.425 0.440 0.415 0.450 312,200 138,064 0.4422 0.415 0.415 0.430 0.406 0.440 319,359 0.4323 3.66%
2023-02-01 0 0.410 0.400 0.410 0.405 0.445 291,600 121,370 0.4162 0.401 0.391 0.401 0.396 0.435 298,287 0.4069 -3.53%
2023-01-31 0 0.425 0.425 0.440 0.425 0.450 85,000 37,545 0.4417 0.415 0.415 0.430 0.415 0.440 86,949 0.4318 -5.56%
2023-01-30 0 0.450 0.430 0.450 0.420 0.475 166,000 75,160 0.4528 0.440 0.420 0.440 0.411 0.464 169,807 0.4426 3.45%
2023-01-27 0 0.435 0.435 0.460 0.385 0.480 934,000 412,555 0.4417 0.425 0.425 0.450 0.376 0.469 955,419 0.4318 0.00%
2023-01-26 0 0.435 0.395 0.435 0.365 0.445 667,000 278,275 0.4172 0.425 0.386 0.425 0.357 0.435 682,296 0.4079 14.47%
2023-01-20 0 0.380 0.380 0.395 0.375 0.380 192,000 72,920 0.3798 0.371 0.371 0.386 0.367 0.371 196,403 0.3713 2.70%
2023-01-19 0 0.370 0.370 0.395 0.365 0.400 281,100 108,556 0.3862 0.362 0.362 0.386 0.357 0.391 287,546 0.3775 -3.90%
2023-01-18 0 0.385 0.375 0.385 0.365 0.395 147,000 55,755 0.3793 0.376 0.367 0.376 0.357 0.386 150,371 0.3708 4.05%
2023-01-17 0 0.370 0.360 0.370 0.360 0.380 721,200 261,828 0.3630 0.362 0.352 0.362 0.352 0.371 737,739 0.3549 -1.33%
2023-01-16 0 0.375 0.375 0.380 0.370 0.380 163,400 61,344 0.3754 0.367 0.367 0.371 0.362 0.371 167,147 0.3670 4.17%
2023-01-13 0 0.360 0.360 0.375 0.360 0.360 139,500 50,200 0.3599 0.352 0.352 0.367 0.352 0.352 142,699 0.3518 0.00%
2023-01-12 0 0.360 0.360 0.375 0.360 0.380 385,000 140,375 0.3646 0.352 0.352 0.367 0.352 0.371 393,829 0.3564 0.00%
2023-01-11 0 0.360 0.360 0.370 0.360 0.360 58,400 21,176 0.3626 0.352 0.352 0.362 0.352 0.352 59,739 0.3545 0.00%
2023-01-10 0 0.360 0.360 0.365 0.360 0.365 67,000 24,410 0.3643 0.352 0.352 0.357 0.352 0.357 68,536 0.3562 0.00%
2023-01-09 0 0.360 0.360 0.370 0.360 0.365 107,600 38,866 0.3612 0.352 0.352 0.362 0.352 0.357 110,068 0.3531 -1.37%
2023-01-06 0 0.365 0.365 0.375 0.350 0.365 199,000 71,995 0.3618 0.357 0.357 0.367 0.342 0.357 203,564 0.3537 2.82%
2023-01-05 0 0.355 0.355 0.360 0.350 0.365 245,600 86,984 0.3542 0.347 0.347 0.352 0.342 0.357 251,232 0.3462 -1.39%
2023-01-04 0 0.360 0.360 0.365 0.350 0.370 76,000 27,670 0.3641 0.352 0.352 0.357 0.342 0.362 77,743 0.3559 -1.37%
2023-01-03 0 0.365 0.350 0.365 0.350 0.365 480,000 170,930 0.3561 0.357 0.342 0.357 0.342 0.357 491,008 0.3481 0.00%
2022-12-30 0 0.365 0.350 0.365 0.350 0.365 942,000 331,180 0.3516 0.357 0.342 0.357 0.342 0.357 963,602 0.3437 2.82%
2022-12-29 0 0.355 0.355 0.365 0.355 0.365 74,000 26,990 0.3647 0.347 0.347 0.357 0.347 0.357 75,697 0.3566 0.00%
2022-12-28 0 0.355 0.355 0.360 0.350 0.360 446,000 157,355 0.3528 0.347 0.347 0.352 0.342 0.352 456,228 0.3449 -4.05%
2022-12-23 0 0.370 0.365 0.395 - - 0 0 - 0.362 0.357 0.386 - - 0 - 0.00%
2022-12-22 0 0.370 0.370 0.375 0.360 0.375 66,000 24,300 0.3682 0.362 0.362 0.367 0.352 0.367 67,514 0.3599 1.37%
2022-12-21 0 0.365 0.365 0.370 0.360 0.360 11,000 3,955 0.3595 0.357 0.357 0.362 0.352 0.352 11,252 0.3515 1.39%
2022-12-20 0 0.360 0.360 0.375 0.355 0.380 6,800 2,448 0.3600 0.352 0.352 0.367 0.347 0.371 6,956 0.3519 -2.70%
2022-12-19 0 0.370 0.360 0.370 - - 620 210 0.3387 0.362 0.352 0.362 - - 634 0.3311 0.00%
2022-12-16 0 0.370 0.370 0.380 0.355 0.370 13,400 4,836 0.3609 0.362 0.362 0.371 0.347 0.362 13,707 0.3528 2.78%
2022-12-15 0 0.360 0.360 0.375 0.360 0.360 11,000 3,940 0.3582 0.352 0.352 0.367 0.352 0.352 11,252 0.3502 1.41%
2022-12-14 0 0.355 0.355 0.375 0.355 0.385 102,000 37,710 0.3697 0.347 0.347 0.367 0.347 0.376 104,339 0.3614 -4.05%
2022-12-13 0 0.370 0.365 0.370 0.360 0.370 337,200 123,650 0.3667 0.362 0.357 0.362 0.352 0.362 344,933 0.3585 -1.33%
2022-12-12 0 0.375 0.380 0.410 0.370 0.405 19,600 7,420 0.3786 0.367 0.371 0.401 0.362 0.396 20,049 0.3701 -5.06%
2022-12-09 0 0.395 0.395 0.400 0.380 0.390 228,000 88,900 0.3899 0.386 0.386 0.391 0.371 0.381 233,229 0.3812 1.28%
2022-12-08 0 0.390 0.390 0.410 0.380 0.405 42,000 16,430 0.3912 0.381 0.381 0.401 0.371 0.396 42,963 0.3824 -3.70%
2022-12-07 0 0.405 0.370 0.405 0.400 0.410 236,000 96,410 0.4085 0.396 0.362 0.396 0.391 0.401 241,412 0.3994 3.85%
2022-12-06 0 0.390 0.390 0.395 0.375 0.390 594,200 227,829 0.3834 0.381 0.381 0.386 0.367 0.381 607,826 0.3748 4.00%
2022-12-05 0 0.375 0.370 0.375 0.375 0.375 264,000 99,000 0.3750 0.367 0.362 0.367 0.367 0.367 270,054 0.3666 1.35%
2022-12-02 0 0.370 0.370 0.380 0.355 0.370 122,000 43,800 0.3590 0.362 0.362 0.371 0.347 0.362 124,798 0.3510 0.00%
2022-12-01 0 0.370 0.370 0.385 0.365 0.395 224,000 84,300 0.3763 0.362 0.362 0.376 0.357 0.386 229,137 0.3679 4.23%
2022-11-30 0 0.355 0.350 0.365 0.350 0.355 228,000 80,720 0.3540 0.347 0.342 0.357 0.342 0.347 233,229 0.3461 0.00%
2022-11-29 0 0.355 0.350 0.365 0.350 0.365 428,000 153,110 0.3577 0.347 0.342 0.357 0.342 0.357 437,815 0.3497 -2.74%
2022-11-28 0 0.365 0.365 0.370 0.360 0.395 289,000 108,185 0.3743 0.357 0.357 0.362 0.352 0.386 295,627 0.3660 2.82%
2022-11-25 0 0.355 0.355 0.360 0.350 0.365 64,000 22,430 0.3505 0.347 0.347 0.352 0.342 0.357 65,468 0.3426 0.00%
2022-11-24 0 0.355 0.355 0.365 0.355 0.355 9,600 3,380 0.3521 0.347 0.347 0.357 0.347 0.347 9,820 0.3442 -2.74%
2022-11-23 0 0.365 0.360 0.365 0.360 0.365 34,000 12,230 0.3597 0.357 0.352 0.357 0.352 0.357 34,780 0.3516 2.82%
2022-11-22 0 0.355 0.355 0.365 0.350 0.360 36,000 12,840 0.3567 0.347 0.347 0.357 0.342 0.352 36,826 0.3487 1.43%
2022-11-21 0 0.350 0.340 0.360 0.350 0.375 274,000 97,210 0.3548 0.342 0.332 0.352 0.342 0.367 280,283 0.3468 -5.41%
2022-11-18 0 0.370 0.370 0.380 0.355 0.370 275,600 101,840 0.3695 0.362 0.362 0.371 0.347 0.362 281,920 0.3612 4.23%
2022-11-17 0 0.355 0.355 0.365 0.350 0.370 138,000 49,180 0.3564 0.347 0.347 0.357 0.342 0.362 141,165 0.3484 -5.33%
2022-11-16 0 0.375 0.360 0.375 0.365 0.380 130,000 48,310 0.3716 0.367 0.352 0.367 0.357 0.371 132,981 0.3633 4.17%
2022-11-15 0 0.360 0.360 0.370 0.360 0.360 83,000 29,860 0.3598 0.352 0.352 0.362 0.352 0.352 84,903 0.3517 0.00%
2022-11-14 0 0.360 0.360 0.365 0.350 0.360 295,000 103,520 0.3509 0.352 0.352 0.357 0.342 0.352 301,765 0.3430 -5.26%
2022-11-11 0 0.380 0.360 0.380 0.350 0.380 186,000 67,520 0.3630 0.371 0.352 0.371 0.342 0.371 190,265 0.3549 4.11%
2022-11-10 0 0.365 0.365 0.370 0.365 0.370 165,000 60,960 0.3695 0.357 0.357 0.362 0.357 0.362 168,784 0.3612 1.39%
2022-11-09 0 0.360 0.360 0.375 0.355 0.380 134,800 49,762 0.3692 0.352 0.352 0.367 0.347 0.371 137,891 0.3609 2.86%
2022-11-08 0 0.350 0.350 0.365 0.350 0.365 13,600 4,818 0.3543 0.342 0.342 0.357 0.342 0.357 13,912 0.3463 0.00%
2022-11-07 0 0.350 0.350 0.365 0.350 0.355 141,000 49,385 0.3502 0.342 0.342 0.357 0.342 0.347 144,233 0.3424 -1.41%
2022-11-04 0 0.355 0.355 0.375 0.350 0.370 206,000 73,180 0.3552 0.347 0.347 0.367 0.342 0.362 210,724 0.3473 -1.39%
2022-11-03 0 0.360 0.360 0.370 0.350 0.350 49,000 17,170 0.3504 0.352 0.352 0.362 0.342 0.342 50,124 0.3426 1.41%
2022-11-02 0 0.355 0.350 0.355 0.350 0.375 131,000 47,560 0.3631 0.347 0.342 0.347 0.342 0.367 134,004 0.3549 -2.74%
2022-11-01 0 0.365 0.350 0.365 0.350 0.365 375,000 131,770 0.3514 0.357 0.342 0.357 0.342 0.357 383,600 0.3435 0.00%
2022-10-31 0 0.365 0.350 0.365 0.350 0.380 73,000 26,530 0.3634 0.357 0.342 0.357 0.342 0.371 74,674 0.3553 0.00%
2022-10-28 0 0.365 0.350 0.375 0.365 0.365 86,000 31,390 0.3650 0.357 0.342 0.367 0.357 0.357 87,972 0.3568 0.00%
2022-10-27 0 0.365 0.365 0.375 0.360 0.360 30,000 10,760 0.3587 0.357 0.357 0.367 0.352 0.352 30,688 0.3506 4.29%
2022-10-26 0 0.350 0.350 0.375 0.350 0.350 35,000 12,230 0.3494 0.342 0.342 0.367 0.342 0.342 35,803 0.3416 0.00%
2022-10-25 0 0.350 0.350 0.370 0.350 0.370 28,000 10,110 0.3611 0.342 0.342 0.362 0.342 0.362 28,642 0.3530 -1.41%
2022-10-24 0 0.355 0.350 0.370 0.355 0.375 100,200 36,368 0.3630 0.347 0.342 0.362 0.347 0.367 102,498 0.3548 -5.33%
2022-10-21 0 0.375 0.370 0.375 0.360 0.385 69,000 26,370 0.3822 0.367 0.362 0.367 0.352 0.376 70,582 0.3736 7.14%
2022-10-20 0 0.350 0.350 0.380 0.350 0.360 62,000 22,300 0.3597 0.342 0.342 0.371 0.342 0.352 63,422 0.3516 0.00%
2022-10-19 0 0.350 0.350 0.360 0.350 0.400 366,000 133,360 0.3644 0.342 0.342 0.352 0.342 0.391 374,393 0.3562 -6.67%
2022-10-18 0 0.375 0.375 0.395 0.375 0.375 16,000 6,000 0.3750 0.367 0.367 0.386 0.367 0.367 16,367 0.3666 0.00%
2022-10-17 0 0.375 0.375 0.390 0.360 0.380 41,000 15,385 0.3752 0.367 0.367 0.381 0.352 0.371 41,940 0.3668 5.63%
2022-10-14 0 0.355 0.355 0.390 0.355 0.395 87,000 31,955 0.3673 0.347 0.347 0.381 0.347 0.386 88,995 0.3591 0.00%
2022-10-13 0 0.355 0.355 0.400 0.355 0.355 21,000 7,435 0.3540 0.347 0.347 0.391 0.347 0.347 21,482 0.3461 0.00%
2022-10-12 0 0.355 0.355 0.385 0.350 0.355 1,106,000 387,450 0.3503 0.347 0.347 0.376 0.342 0.347 1,131,363 0.3425 -5.33%
2022-10-11 0 0.375 0.345 0.375 0.380 0.380 120,000 45,600 0.3800 0.367 0.337 0.367 0.371 0.371 122,752 0.3715 -2.60%
2022-10-10 0 0.385 0.360 0.390 0.345 0.385 47,000 17,005 0.3618 0.376 0.352 0.381 0.337 0.376 48,078 0.3537 0.00%
2022-10-07 0 0.385 0.345 0.390 - - 0 0 - 0.376 0.337 0.381 - - 0 - 0.00%
2022-10-06 0 0.385 0.385 0.395 0.350 0.350 7,000 2,430 0.3471 0.376 0.376 0.386 0.342 0.342 7,161 0.3394 0.00%
2022-10-05 0 0.385 0.385 0.395 0.360 0.395 44,000 16,860 0.3832 0.376 0.376 0.386 0.352 0.386 45,009 0.3746 10.00%
2022-10-03 0 0.350 0.345 0.350 0.345 0.350 6,000 2,080 0.3467 0.342 0.337 0.342 0.337 0.342 6,138 0.3389 0.00%
2022-09-30 0 0.350 0.350 0.395 0.350 0.350 29,000 10,130 0.3493 0.342 0.342 0.386 0.342 0.342 29,665 0.3415 0.00%
2022-09-29 0 0.350 0.350 0.360 0.350 0.360 98,000 35,120 0.3584 0.342 0.342 0.352 0.342 0.352 100,247 0.3503 0.00%
2022-09-28 0 0.350 0.360 0.405 0.350 0.385 200,600 71,978 0.3588 0.342 0.352 0.396 0.342 0.376 205,200 0.3508 -9.09%
2022-09-27 0 0.385 0.385 0.410 0.385 0.410 306,000 122,730 0.4011 0.376 0.376 0.401 0.376 0.401 313,017 0.3921 0.00%
2022-09-26 0 0.385 0.385 0.410 0.385 0.425 284,000 118,860 0.4185 0.376 0.376 0.401 0.376 0.415 290,513 0.4091 2.67%
2022-09-23 0 0.375 0.375 0.395 0.375 0.420 585,000 237,320 0.4057 0.367 0.367 0.386 0.367 0.411 598,415 0.3966 -7.41%
2022-09-22 0 0.405 0.385 0.405 0.365 0.415 308,000 126,080 0.4094 0.396 0.376 0.396 0.357 0.406 315,063 0.4002 9.46%
2022-09-21 0 0.370 0.370 0.420 0.370 0.390 79,000 30,290 0.3834 0.362 0.362 0.411 0.362 0.381 80,812 0.3748 -5.13%
2022-09-20 0 0.390 0.390 0.425 0.385 0.430 393,000 160,790 0.4091 0.381 0.381 0.415 0.376 0.420 402,012 0.4000 1.30%
2022-09-19 0 0.385 0.385 0.420 0.385 0.385 10,000 3,850 0.3850 0.376 0.376 0.411 0.376 0.376 10,229 0.3764 1.32%
2022-09-16 0 0.380 0.380 0.400 0.380 0.380 21,000 7,960 0.3790 0.371 0.371 0.391 0.371 0.371 21,482 0.3706 -7.32%
2022-09-15 0 0.410 0.400 0.420 0.400 0.410 167,800 68,399 0.4076 0.401 0.391 0.411 0.391 0.401 171,648 0.3985 1.23%
2022-09-14 0 0.405 0.405 0.410 0.380 0.405 1,230,600 492,717 0.4004 0.396 0.396 0.401 0.371 0.396 1,258,820 0.3914 6.58%
2022-09-13 0 0.380 0.380 0.400 0.380 0.400 136,020 52,297 0.3845 0.371 0.371 0.391 0.371 0.391 139,139 0.3759 2.70%
2022-09-09 0 0.370 0.360 0.395 0.370 0.390 632,000 235,270 0.3723 0.362 0.352 0.386 0.362 0.381 646,493 0.3639 -6.33%
2022-09-08 0 0.395 0.370 0.400 0.365 0.405 240,000 90,280 0.3762 0.386 0.362 0.391 0.357 0.396 245,504 0.3677 3.95%
2022-09-07 0 0.380 0.380 0.385 0.380 0.385 97,400 37,137 0.3813 0.371 0.371 0.376 0.371 0.376 99,634 0.3727 0.00%
2022-09-06 0 0.380 0.380 0.400 0.380 0.380 50,000 19,280 0.3856 0.371 0.371 0.391 0.371 0.371 51,147 0.3770 -6.17%
2022-09-05 0 0.405 0.380 0.405 0.405 0.405 178,000 71,410 0.4012 0.396 0.371 0.396 0.396 0.396 182,082 0.3922 -1.22%
2022-09-02 0 0.410 0.380 0.410 0.405 0.425 180,000 73,790 0.4099 0.401 0.371 0.401 0.396 0.415 184,128 0.4008 3.80%
2022-09-01 0 0.395 0.395 0.425 0.385 0.405 117,000 45,940 0.3926 0.386 0.386 0.415 0.376 0.396 119,683 0.3838 -7.06%
2022-08-31 0 0.425 0.425 0.430 0.425 0.455 1,078,000 467,880 0.4340 0.415 0.415 0.420 0.415 0.445 1,102,721 0.4243 -1.16%
2022-08-30 0 0.430 0.430 0.450 0.405 0.455 109,600 46,100 0.4206 0.420 0.420 0.440 0.396 0.445 112,113 0.4112 -5.49%
2022-08-29 0 0.455 0.455 0.470 0.440 0.465 78,600 34,728 0.4418 0.445 0.445 0.459 0.430 0.455 80,402 0.4319 3.41%
2022-08-26 0 0.440 0.440 0.465 0.430 0.470 273,740 127,043 0.4641 0.430 0.430 0.455 0.420 0.459 280,017 0.4537 0.00%
2022-08-25 0 0.440 0.440 0.480 0.420 0.440 256,000 109,150 0.4264 0.430 0.430 0.469 0.411 0.430 261,871 0.4168 0.00%
2022-08-24 0 0.440 0.440 0.470 0.420 0.440 210,400 91,599 0.4354 0.430 0.430 0.459 0.411 0.430 215,225 0.4256 0.00%
2022-08-23 0 0.440 0.440 0.480 0.430 0.590 2,847,260 1,363,075 0.4787 0.430 0.430 0.469 0.420 0.577 2,912,554 0.4680 4.76%
2022-08-22 0 0.420 0.420 0.430 0.355 0.425 779,000 313,460 0.4024 0.411 0.411 0.420 0.347 0.415 796,864 0.3934 16.67%
2022-08-19 0 0.360 0.345 0.370 0.345 0.370 719,600 253,048 0.3517 0.352 0.337 0.362 0.337 0.362 736,102 0.3438 10.77%
2022-08-18 0 0.325 0.325 0.335 0.325 0.405 1,772,000 611,560 0.3451 0.318 0.318 0.327 0.318 0.396 1,812,636 0.3374 -12.16%
2022-08-17 0 0.370 0.360 0.370 0.350 0.385 681,000 251,350 0.3691 0.362 0.352 0.362 0.342 0.376 696,617 0.3608 -7.50%
2022-08-16 0 0.400 0.385 0.400 0.385 0.410 561,600 219,034 0.3900 0.391 0.376 0.391 0.376 0.401 574,479 0.3813 0.00%
2022-08-15 0 0.400 0.395 0.415 0.380 0.425 806,000 318,060 0.3946 0.391 0.386 0.406 0.371 0.415 824,483 0.3858 -5.88%
2022-08-12 0 0.425 0.425 0.430 0.425 0.435 370,400 159,414 0.4304 0.415 0.415 0.420 0.415 0.425 378,894 0.4207 1.19%
2022-08-11 0 0.420 0.420 0.435 0.420 0.465 1,050,000 456,400 0.4347 0.411 0.411 0.425 0.411 0.455 1,074,079 0.4249 -8.70%
2022-08-10 0 0.460 0.460 0.485 0.430 0.460 8,400 3,796 0.4519 0.450 0.450 0.474 0.420 0.450 8,593 0.4418 -3.16%
2022-08-09 0 0.475 0.465 0.480 0.475 0.475 8,400 3,935 0.4685 0.464 0.455 0.469 0.464 0.464 8,593 0.4580 3.26%
2022-08-08 0 0.460 0.460 0.495 0.455 0.475 50,000 23,460 0.4692 0.450 0.450 0.484 0.445 0.464 51,147 0.4587 0.00%
2022-08-05 0 0.460 0.460 0.475 0.450 0.510 692,000 317,120 0.4583 0.450 0.450 0.464 0.440 0.499 707,869 0.4480 -3.16%
2022-08-04 0 0.475 0.475 0.500 0.475 0.490 14,000 6,830 0.4879 0.464 0.464 0.489 0.464 0.479 14,321 0.4769 0.00%
2022-08-03 0 0.475 0.475 0.480 0.450 0.520 488,000 241,850 0.4956 0.464 0.464 0.469 0.440 0.508 499,191 0.4845 -6.86%
2022-08-02 0 0.510 0.510 0.520 0.500 0.520 173,200 89,148 0.5147 0.499 0.499 0.508 0.489 0.508 177,172 0.5032 -1.92%
2022-08-01 0 0.520 0.510 0.520 0.520 0.520 50,000 26,000 0.5200 0.508 0.499 0.508 0.508 0.508 51,147 0.5083 0.00%
2022-07-29 0 0.520 0.510 0.520 0.520 0.520 400,000 208,000 0.5200 0.508 0.499 0.508 0.508 0.508 409,173 0.5083 -1.89%
2022-07-28 0 0.530 0.520 0.530 0.520 0.530 257,400 136,299 0.5295 0.518 0.508 0.518 0.508 0.518 263,303 0.5177 3.92%
2022-07-27 0 0.510 0.510 0.520 0.510 0.540 55,000 29,530 0.5369 0.499 0.499 0.508 0.499 0.528 56,261 0.5249 -7.27%
2022-07-26 0 0.550 0.530 0.550 0.520 0.580 319,000 166,460 0.5218 0.538 0.518 0.538 0.508 0.567 326,315 0.5101 -8.33%
2022-07-25 0 0.600 0.530 0.580 0.530 0.610 71,000 38,490 0.5421 0.587 0.518 0.567 0.518 0.596 72,628 0.5300 15.38%
2022-07-22 0 0.520 0.520 0.540 0.520 0.530 474,000 246,580 0.5202 0.508 0.508 0.528 0.508 0.518 484,870 0.5085 0.00%
2022-07-21 0 0.520 0.520 0.550 0.520 0.530 107,000 55,800 0.5215 0.508 0.508 0.538 0.508 0.518 109,454 0.5098 -3.70%
2022-07-20 0 0.540 0.540 0.560 0.530 0.540 177,752 94,331 0.5307 0.528 0.528 0.547 0.518 0.528 181,828 0.5188 0.00%
2022-07-19 0 0.540 0.540 0.570 0.520 0.570 147,000 81,790 0.5564 0.528 0.528 0.557 0.508 0.557 150,371 0.5439 1.89%
2022-07-18 0 0.530 0.530 0.540 0.530 0.540 21,000 11,132 0.5301 0.518 0.518 0.528 0.518 0.528 21,482 0.5182 -3.64%
2022-07-15 0 0.550 0.550 0.640 0.550 0.560 10,200 5,624 0.5514 0.538 0.538 0.626 0.538 0.547 10,434 0.5390 -3.51%
2022-07-14 0 0.570 0.570 0.650 0.560 0.580 22,000 12,450 0.5659 0.557 0.557 0.635 0.547 0.567 22,505 0.5532 -3.39%
2022-07-13 0 0.590 0.590 0.600 0.590 0.630 161,300 96,332 0.5972 0.577 0.577 0.587 0.577 0.616 164,999 0.5838 -1.67%
2022-07-12 0 0.600 0.590 0.600 0.550 0.650 376,200 215,800 0.5736 0.587 0.577 0.587 0.538 0.635 384,827 0.5608 13.21%
2022-07-11 0 0.530 0.530 0.590 0.530 0.540 12,400 6,576 0.5303 0.518 0.518 0.577 0.518 0.528 12,684 0.5184 -3.64%
2022-07-08 0 0.550 0.550 0.590 0.550 0.560 60,600 33,832 0.5583 0.538 0.538 0.577 0.538 0.547 61,990 0.5458 -3.51%
2022-07-07 0 0.570 0.570 0.590 0.570 0.590 90,000 52,780 0.5864 0.557 0.557 0.577 0.557 0.577 92,064 0.5733 -1.72%
2022-07-06 0 0.580 0.560 0.580 0.570 0.580 175,000 100,510 0.5743 0.567 0.547 0.567 0.557 0.567 179,013 0.5615 0.00%
2022-07-05 0 0.580 0.580 0.600 0.550 0.600 130,455 74,332 0.5698 0.567 0.567 0.587 0.538 0.587 133,447 0.5570 0.00%
2022-07-04 0 0.580 0.580 0.600 0.580 0.580 11,000 6,360 0.5782 0.567 0.567 0.587 0.567 0.567 11,252 0.5652 0.00%
2022-06-30 0 0.580 0.580 0.600 0.580 0.590 62,000 35,980 0.5803 0.567 0.567 0.587 0.567 0.577 63,422 0.5673 0.00%
2022-06-29 0 0.580 0.580 0.630 0.580 0.580 5,600 3,216 0.5743 0.567 0.567 0.616 0.567 0.567 5,728 0.5614 -3.33%
2022-06-28 0 0.600 0.600 0.610 0.600 0.610 120,200 72,526 0.6034 0.587 0.587 0.596 0.587 0.596 122,956 0.5899 -1.64%
2022-06-27 0 0.610 0.610 0.620 0.590 0.610 258,000 155,440 0.6025 0.596 0.596 0.606 0.577 0.596 263,917 0.5890 -1.61%
2022-06-24 0 0.620 0.620 0.670 0.620 0.650 16,800 10,696 0.6367 0.606 0.606 0.655 0.606 0.635 17,185 0.6224 -4.62%
2022-06-23 0 0.650 0.650 0.670 0.580 0.650 86,660 52,816 0.6095 0.635 0.635 0.655 0.567 0.635 88,647 0.5958 1.56%
2022-06-22 0 0.640 0.500 0.660 0.640 0.660 249,000 162,670 0.6533 0.626 0.489 0.645 0.626 0.645 254,710 0.6386 -1.54%
2022-06-21 0 0.650 0.520 0.620 0.600 0.650 218,400 134,980 0.6180 0.635 0.508 0.606 0.587 0.635 223,408 0.6042 6.56%
2022-06-20 0 0.610 0.610 0.640 0.590 0.610 26,460 15,626 0.5906 0.596 0.596 0.626 0.577 0.596 27,067 0.5773 3.39%
2022-06-17 0 0.590 0.590 0.600 0.590 0.600 286,000 170,560 0.5964 0.577 0.577 0.587 0.577 0.587 292,559 0.5830 -6.35%
2022-06-16 0 0.630 0.630 0.640 0.620 0.640 78,400 49,400 0.6301 0.616 0.616 0.626 0.606 0.626 80,198 0.6160 5.00%
2022-06-15 0 0.600 0.600 0.650 0.600 0.640 672,000 409,680 0.6096 0.587 0.587 0.635 0.587 0.626 687,411 0.5960 -6.25%
2022-06-14 0 0.640 0.610 0.650 0.610 0.640 10,000 6,150 0.6150 0.626 0.596 0.635 0.596 0.626 10,229 0.6012 0.00%
2022-06-13 0 0.640 0.640 0.690 0.610 0.640 233,000 148,830 0.6388 0.626 0.626 0.675 0.596 0.626 238,343 0.6244 3.23%
2022-06-10 0 0.620 0.600 0.650 0.580 0.620 244,000 145,880 0.5979 0.606 0.587 0.635 0.567 0.606 249,595 0.5845 -4.62%
2022-06-09 0 0.650 0.650 0.680 0.650 0.660 25,800 16,780 0.6504 0.635 0.635 0.665 0.635 0.645 26,392 0.6358 0.00%
2022-06-08 0 0.650 0.620 0.680 0.620 0.670 130,000 83,440 0.6418 0.635 0.606 0.665 0.606 0.655 132,981 0.6275 -4.41%
2022-06-07 0 0.680 0.620 0.690 0.680 0.710 85,200 57,966 0.6804 0.665 0.606 0.675 0.665 0.694 87,154 0.6651 1.49%
2022-06-06 0 0.670 0.670 0.720 0.620 0.670 162,600 105,040 0.6460 0.655 0.655 0.704 0.606 0.655 166,329 0.6315 0.00%
2022-06-02 0 0.670 0.670 0.710 0.670 0.670 50,000 33,500 0.6700 0.655 0.655 0.694 0.655 0.655 51,147 0.6550 0.00%
2022-06-01 0 0.670 0.670 0.720 0.660 0.720 18,000 12,340 0.6856 0.655 0.655 0.704 0.645 0.704 18,413 0.6702 0.00%
2022-05-31 0 0.670 0.670 0.700 0.670 0.680 246,000 166,660 0.6775 0.655 0.655 0.684 0.655 0.665 251,641 0.6623 1.52%
2022-05-30 0 0.660 0.660 0.700 0.610 0.710 271,000 176,760 0.6523 0.645 0.645 0.684 0.596 0.694 277,215 0.6376 -4.35%
2022-05-27 0 0.690 0.690 0.700 0.690 0.720 242,400 169,480 0.6992 0.675 0.675 0.684 0.675 0.704 247,959 0.6835 -2.82%
2022-05-26 0 0.710 0.710 0.730 0.710 0.710 40,000 28,400 0.7100 0.694 0.694 0.714 0.694 0.694 40,917 0.6941 0.00%
2022-05-25 0 0.710 0.690 0.710 0.690 0.720 16,000 11,340 0.7088 0.694 0.675 0.694 0.675 0.704 16,367 0.6929 -5.33%
2022-05-24 0 0.750 0.710 0.750 0.750 0.760 23,200 17,336 0.7472 0.733 0.694 0.733 0.733 0.743 23,732 0.7305 4.17%
2022-05-23 0 0.720 0.720 0.730 0.710 0.730 131,000 94,260 0.7195 0.704 0.704 0.714 0.694 0.714 134,004 0.7034 -4.00%
2022-05-20 0 0.750 0.720 0.750 0.800 0.800 2,000 1,600 0.8000 0.733 0.704 0.733 0.782 0.782 2,046 0.7821 5.63%
2022-05-19 0 0.710 0.710 0.750 0.680 0.790 28,800 20,120 0.6986 0.694 0.694 0.733 0.665 0.772 29,460 0.6829 -2.74%
2022-05-18 0 0.730 0.710 0.730 0.710 0.750 7,000 5,020 0.7171 0.714 0.694 0.714 0.694 0.733 7,161 0.7011 -2.67%
2022-05-17 0 0.750 0.750 0.780 0.720 0.750 372,000 274,680 0.7384 0.733 0.733 0.763 0.704 0.733 380,531 0.7218 2.74%
2022-05-16 0 0.730 0.710 0.750 0.710 0.750 422,000 306,900 0.7273 0.714 0.694 0.733 0.694 0.733 431,677 0.7109 -2.67%
2022-05-13 0 0.750 0.710 0.750 0.750 0.770 716,000 536,440 0.7492 0.733 0.694 0.733 0.733 0.753 732,420 0.7324 8.70%
2022-05-12 0 0.690 0.680 0.750 0.690 0.790 121,000 88,390 0.7305 0.675 0.665 0.733 0.675 0.772 123,775 0.7141 -5.48%
2022-05-11 0 0.730 0.730 0.760 0.730 0.800 94,000 69,480 0.7391 0.714 0.714 0.743 0.714 0.782 96,156 0.7226 -1.35%
2022-05-10 0 0.740 0.740 0.770 0.740 0.790 23,000 17,470 0.7596 0.723 0.723 0.753 0.723 0.772 23,527 0.7425 -7.50%
2022-05-06 0 0.800 0.720 0.800 0.720 0.820 74,000 56,040 0.7573 0.782 0.704 0.782 0.704 0.802 75,697 0.7403 2.56%
2022-05-05 0 0.780 0.740 0.780 - - 1,000 710 0.7100 0.763 0.723 0.763 - - 1,023 0.6941 -6.02%
2022-05-04 0 0.830 0.740 0.830 0.860 0.860 2,000 1,720 0.8600 0.811 0.723 0.811 0.841 0.841 2,046 0.8407 3.75%
2022-05-03 0 0.800 0.730 0.800 0.730 0.810 19,000 14,020 0.7379 0.782 0.714 0.782 0.714 0.792 19,436 0.7214 3.90%
2022-04-29 0 0.770 0.730 0.770 0.720 0.770 16,000 11,960 0.7475 0.753 0.714 0.753 0.704 0.753 16,367 0.7307 -1.28%
2022-04-28 0 0.780 0.700 0.780 0.790 0.800 26,000 20,600 0.7923 0.763 0.684 0.763 0.772 0.782 26,596 0.7745 0.00%
2022-04-27 0 0.780 0.760 0.780 0.740 0.780 630,000 477,600 0.7581 0.763 0.743 0.763 0.723 0.763 644,447 0.7411 0.00%
2022-04-26 0 0.780 0.750 0.790 0.720 0.800 1,018,400 738,728 0.7254 0.763 0.733 0.772 0.704 0.782 1,041,754 0.7091 8.33%
2022-04-25 0 0.720 0.720 0.770 0.720 0.770 260,000 194,100 0.7465 0.704 0.704 0.753 0.704 0.753 265,962 0.7298 -11.11%
2022-04-22 0 0.810 0.760 0.810 0.760 0.820 83,000 65,030 0.7835 0.792 0.743 0.792 0.743 0.802 84,903 0.7659 1.25%
2022-04-21 0 0.800 0.750 0.810 0.770 0.810 9,000 7,150 0.7944 0.782 0.733 0.792 0.753 0.792 9,206 0.7766 -2.44%
2022-04-20 0 0.820 0.750 0.820 - - 600 462 0.7700 0.802 0.733 0.802 - - 614 0.7527 0.00%
2022-04-19 0 0.820 0.790 0.820 0.770 0.830 28,000 22,460 0.8021 0.802 0.772 0.802 0.753 0.811 28,642 0.7842 5.13%
2022-04-14 0 0.780 0.780 0.790 0.750 0.810 1,300,000 1,031,120 0.7932 0.763 0.763 0.772 0.733 0.792 1,329,812 0.7754 -4.88%
2022-04-13 0 0.820 0.810 0.820 0.800 0.830 214,220 176,651 0.8246 0.802 0.792 0.802 0.782 0.811 219,133 0.8061 1.23%
2022-04-12 0 0.810 0.800 0.840 0.790 0.840 372,000 304,140 0.8176 0.792 0.782 0.821 0.772 0.821 380,531 0.7993 -3.57%
2022-04-11 0 0.840 0.830 0.880 0.840 0.880 250,000 213,440 0.8538 0.821 0.811 0.860 0.821 0.860 255,733 0.8346 -5.62%
2022-04-08 0 0.890 0.840 0.880 0.850 0.890 1,308,000 1,131,000 0.8647 0.870 0.821 0.860 0.831 0.870 1,337,995 0.8453 1.14%
2022-04-07 0 0.880 0.880 0.890 0.850 0.880 238,200 208,804 0.8766 0.860 0.860 0.870 0.831 0.860 243,662 0.8569 0.00%
2022-04-06 0 0.880 0.870 0.880 0.830 0.880 326,200 282,694 0.8666 0.860 0.850 0.860 0.811 0.860 333,681 0.8472 1.15%
2022-04-04 0 0.870 0.870 0.900 0.850 0.900 1,104,200 967,156 0.8759 0.850 0.850 0.880 0.831 0.880 1,129,522 0.8563 -2.25%
2022-04-01 0 0.890 0.890 0.900 0.830 0.890 743,000 644,920 0.8680 0.870 0.870 0.880 0.811 0.870 760,039 0.8485 0.00%
2022-03-31 0 0.890 0.880 0.890 0.840 0.890 444,073 386,326 0.8700 0.870 0.860 0.870 0.821 0.870 454,257 0.8505 1.14%
2022-03-30 0 0.880 0.880 0.890 0.800 0.880 1,094,800 938,318 0.8571 0.860 0.860 0.870 0.782 0.860 1,119,906 0.8379 0.00%
2022-03-29 0 0.880 0.880 0.890 0.840 0.900 247,000 217,180 0.8793 0.860 0.860 0.870 0.821 0.880 252,664 0.8596 -1.12%
2022-03-28 0 0.890 0.870 0.890 0.870 0.990 1,605,400 1,458,910 0.9088 0.870 0.850 0.870 0.850 0.968 1,642,216 0.8884 0.00%
2022-03-25 0 0.890 0.870 0.890 0.820 0.890 3,739,800 3,174,620 0.8489 0.870 0.850 0.870 0.802 0.870 3,825,562 0.8298 9.88%
2022-03-24 0 0.810 0.810 0.820 0.810 0.850 292,800 243,838 0.8328 0.792 0.792 0.802 0.792 0.831 299,515 0.8141 0.00%
2022-03-23 0 0.810 0.810 0.830 0.800 0.840 1,151,200 953,390 0.8282 0.792 0.792 0.811 0.782 0.821 1,177,600 0.8096 1.25%
2022-03-22 0 0.800 0.800 0.810 0.780 0.830 1,807,600 1,444,610 0.7992 0.782 0.782 0.792 0.763 0.811 1,849,052 0.7813 0.00%
2022-03-21 0 0.800 0.780 0.800 0.760 0.810 408,400 318,474 0.7798 0.782 0.763 0.782 0.743 0.792 417,766 0.7623 -1.23%
2022-03-18 0 0.810 0.790 0.810 0.790 0.850 1,984,200 1,594,022 0.8034 0.792 0.772 0.792 0.772 0.831 2,029,702 0.7853 2.53%
2022-03-17 0 0.790 0.780 0.790 0.750 0.800 685,000 531,100 0.7753 0.772 0.763 0.772 0.733 0.782 700,709 0.7579 1.28%
2022-03-16 0 0.780 0.770 0.780 0.730 0.780 1,974,000 1,482,880 0.7512 0.763 0.753 0.763 0.714 0.763 2,019,268 0.7344 4.00%
2022-03-15 0 0.750 0.750 0.760 0.750 0.850 3,939,200 3,119,574 0.7919 0.733 0.733 0.743 0.733 0.831 4,029,535 0.7742 -2.60%
2022-03-14 0 0.770 0.770 0.790 0.750 0.780 2,106,000 1,619,500 0.7690 0.753 0.753 0.772 0.733 0.763 2,154,295 0.7518 1.32%
2022-03-11 0 0.760 0.750 0.760 0.730 0.760 515,000 383,903 0.7454 0.743 0.733 0.743 0.714 0.743 526,810 0.7287 1.33%
2022-03-10 0 0.750 0.750 0.760 0.700 0.780 2,034,800 1,492,654 0.7336 0.733 0.733 0.743 0.684 0.763 2,081,463 0.7171 2.74%
2022-03-09 0 0.730 0.700 0.740 0.580 0.780 4,206,800 3,063,566 0.7282 0.714 0.684 0.723 0.567 0.763 4,303,272 0.7119 37.74%
2022-03-08 0 0.530 0.530 0.630 0.500 0.770 2,567,000 1,786,520 0.6960 0.518 0.518 0.616 0.489 0.753 2,625,867 0.6804 -25.35%
2022-03-07 0 0.710 0.710 0.720 0.680 0.800 5,495,420 4,161,971 0.7574 0.694 0.694 0.704 0.665 0.782 5,621,443 0.7404 0.00%
2022-03-04 0 0.710 0.710 0.730 0.710 0.730 150,000 109,380 0.7292 0.694 0.694 0.714 0.694 0.714 153,440 0.7129 0.00%
2022-03-03 0 0.710 0.710 0.730 0.710 0.710 281,000 199,740 0.7108 0.694 0.694 0.714 0.694 0.694 287,444 0.6949 0.00%
2022-03-02 0 0.710 0.710 0.730 0.710 0.710 64,000 45,440 0.7100 0.694 0.694 0.714 0.694 0.694 65,468 0.6941 -2.74%
2022-03-01 0 0.730 0.730 0.740 0.720 0.720 54,200 39,011 0.7198 0.714 0.714 0.723 0.704 0.704 55,443 0.7036 1.39%
2022-02-28 0 0.720 0.720 0.740 0.710 0.740 371,000 264,660 0.7134 0.704 0.704 0.723 0.694 0.723 379,508 0.6974 -4.00%
2022-02-25 0 0.750 0.720 0.750 0.710 0.750 544,000 397,520 0.7307 0.733 0.704 0.733 0.694 0.733 556,475 0.7144 0.00%
2022-02-24 0 0.750 0.730 0.750 0.720 0.750 322,660 234,862 0.7279 0.733 0.714 0.733 0.704 0.733 330,059 0.7116 4.17%
2022-02-23 0 0.720 0.710 0.720 0.720 0.750 307,000 226,290 0.7371 0.704 0.694 0.704 0.704 0.733 314,040 0.7206 0.00%
2022-02-22 0 0.720 0.720 0.740 0.720 0.730 370,000 267,700 0.7235 0.704 0.704 0.723 0.704 0.714 378,485 0.7073 -4.00%
2022-02-21 0 0.750 0.730 0.750 0.730 0.760 90,000 67,280 0.7476 0.733 0.714 0.733 0.714 0.743 92,064 0.7308 0.00%
2022-02-18 0 0.750 0.740 0.750 0.740 0.770 923,200 702,574 0.7610 0.733 0.723 0.733 0.723 0.753 944,371 0.7440 5.63%
2022-02-17 0 0.710 0.710 0.740 0.700 0.750 390,600 288,878 0.7396 0.694 0.694 0.723 0.684 0.733 399,557 0.7230 -5.33%
2022-02-16 0 0.750 0.710 0.750 0.710 0.750 172,000 123,240 0.7165 0.733 0.694 0.733 0.694 0.733 175,944 0.7004 5.63%
2022-02-15 0 0.710 0.710 0.740 0.710 0.710 4,000 2,840 0.7100 0.694 0.694 0.723 0.694 0.694 4,092 0.6941 0.00%
2022-02-14 0 0.710 0.710 0.740 0.700 0.700 11,000 7,680 0.6982 0.694 0.694 0.723 0.684 0.684 11,252 0.6825 -1.39%
2022-02-11 0 0.720 0.720 0.740 0.720 0.740 25,000 18,010 0.7204 0.704 0.704 0.723 0.704 0.723 25,573 0.7042 -2.70%
2022-02-10 0 0.740 0.730 0.740 0.730 0.740 112,800 83,213 0.7377 0.723 0.714 0.723 0.714 0.723 115,387 0.7212 5.71%
2022-02-09 0 0.700 0.700 0.720 0.700 0.740 268,000 191,460 0.7144 0.684 0.684 0.704 0.684 0.723 274,146 0.6984 -2.78%
2022-02-08 0 0.720 0.720 0.740 0.720 0.740 7,900 5,729 0.7252 0.704 0.704 0.723 0.704 0.723 8,081 0.7089 -1.37%
2022-02-07 0 0.730 0.730 0.750 0.730 0.750 8,400 6,126 0.7293 0.714 0.714 0.733 0.714 0.733 8,593 0.7129 -2.67%
2022-02-04 0 0.750 0.740 0.750 0.720 0.750 258,000 192,580 0.7464 0.733 0.723 0.733 0.704 0.733 263,917 0.7297 0.00%
2022-01-31 0 0.750 0.750 0.770 0.750 0.750 232,000 174,000 0.7500 0.733 0.733 0.753 0.733 0.733 237,320 0.7332 0.00%
2022-01-28 0 0.750 0.730 0.750 0.730 0.760 262,000 196,680 0.7507 0.733 0.714 0.733 0.714 0.743 268,008 0.7339 1.35%
2022-01-27 0 0.740 0.740 0.750 0.720 0.770 79,000 57,830 0.7320 0.723 0.723 0.733 0.704 0.753 80,812 0.7156 -1.33%
2022-01-26 0 0.750 0.740 0.750 0.730 0.750 246,800 183,780 0.7447 0.733 0.723 0.733 0.714 0.733 252,460 0.7280 0.00%
2022-01-25 0 0.750 0.720 0.750 0.740 0.750 396,000 296,880 0.7497 0.733 0.704 0.733 0.723 0.733 405,081 0.7329 1.35%
2022-01-24 0 0.740 0.740 0.750 0.730 0.750 211,000 156,130 0.7400 0.723 0.723 0.733 0.714 0.733 215,839 0.7234 2.78%
2022-01-21 0 0.720 0.720 0.770 0.710 0.760 663,000 497,210 0.7499 0.704 0.704 0.753 0.694 0.743 678,204 0.7331 -4.00%
2022-01-20 0 0.750 0.750 0.770 0.740 0.750 245,000 183,490 0.7489 0.733 0.733 0.753 0.723 0.733 250,618 0.7321 2.74%
2022-01-19 0 0.730 0.730 0.750 0.720 0.740 298,700 217,350 0.7277 0.714 0.714 0.733 0.704 0.723 305,550 0.7113 0.00%
2022-01-18 0 0.730 0.690 0.730 0.690 0.730 143,000 102,880 0.7194 0.714 0.675 0.714 0.675 0.714 146,279 0.7033 0.00%
2022-01-17 0 0.730 0.700 0.730 0.700 0.730 53,000 37,950 0.7160 0.714 0.684 0.714 0.684 0.714 54,215 0.7000 1.39%
2022-01-14 0 0.720 0.720 0.740 0.720 0.750 56,000 41,380 0.7389 0.704 0.704 0.723 0.704 0.733 57,284 0.7224 2.86%
2022-01-13 0 0.700 0.700 0.710 0.690 0.740 170,000 122,050 0.7179 0.684 0.684 0.694 0.675 0.723 173,898 0.7018 -2.78%
2022-01-12 0 0.720 0.700 0.730 0.670 0.750 36,000 25,260 0.7017 0.704 0.684 0.714 0.655 0.733 36,826 0.6859 4.35%
2022-01-11 0 0.690 0.690 0.720 0.690 0.690 4,000 2,700 0.6750 0.675 0.675 0.704 0.675 0.675 4,092 0.6599 0.00%
2022-01-10 0 0.690 0.690 0.700 0.690 0.720 356,400 253,592 0.7115 0.675 0.675 0.684 0.675 0.704 364,573 0.6956 -5.48%
2022-01-07 0 0.730 0.710 0.730 0.720 0.730 59,000 42,470 0.7198 0.714 0.694 0.714 0.704 0.714 60,353 0.7037 2.82%
2022-01-06 0 0.710 0.710 0.730 0.680 0.810 2,045,000 1,520,530 0.7435 0.694 0.694 0.714 0.665 0.792 2,091,897 0.7269 2.90%
2022-01-05 0 0.690 0.690 0.710 0.690 0.710 440,000 308,100 0.7002 0.675 0.675 0.694 0.675 0.694 450,090 0.6845 -5.48%
2022-01-04 0 0.730 0.730 0.770 0.720 0.720 4,000 2,880 0.7200 0.714 0.714 0.753 0.704 0.704 4,092 0.7039 0.00%
2022-01-03 0 0.730 0.710 0.760 0.730 0.730 3,000 2,140 0.7133 0.714 0.694 0.743 0.714 0.714 3,069 0.6973 4.29%
2021-12-31 0 0.700 0.700 0.720 0.700 0.740 129,200 95,190 0.7368 0.684 0.684 0.704 0.684 0.723 132,163 0.7202 -4.11%
2021-12-30 0 0.730 0.700 0.730 0.700 0.730 19,000 13,460 0.7084 0.714 0.684 0.714 0.684 0.714 19,436 0.6925 1.39%
2021-12-29 0 0.720 0.690 0.730 0.690 0.720 150,000 104,120 0.6941 0.704 0.675 0.714 0.675 0.704 153,440 0.6786 1.41%
2021-12-28 0 0.710 0.710 0.740 0.710 0.760 255,000 184,210 0.7224 0.694 0.694 0.723 0.694 0.743 260,848 0.7062 -4.05%
2021-12-24 0 0.740 0.740 0.790 0.740 0.740 65,000 48,070 0.7395 0.723 0.723 0.772 0.723 0.723 66,491 0.7230 0.00%
2021-12-23 0 0.740 0.730 0.770 0.690 0.770 255,000 187,970 0.7371 0.723 0.714 0.753 0.675 0.753 260,848 0.7206 -1.33%
2021-12-22 0 0.750 0.710 0.780 0.730 0.750 889,200 657,960 0.7399 0.733 0.694 0.763 0.714 0.733 909,591 0.7234 -2.60%
2021-12-21 0 0.770 0.720 0.770 0.700 0.770 268,400 202,978 0.7563 0.753 0.704 0.753 0.684 0.753 274,555 0.7393 6.94%
2021-12-20 0 0.720 0.720 0.780 0.720 0.740 232,200 169,818 0.7313 0.704 0.704 0.763 0.704 0.723 237,525 0.7149 -4.00%
2021-12-17 0 0.750 0.730 0.750 0.730 0.750 463,000 342,600 0.7400 0.733 0.714 0.733 0.714 0.733 473,618 0.7234 1.35%
2021-12-16 0 0.740 0.730 0.790 0.740 0.740 176,000 130,240 0.7400 0.723 0.714 0.772 0.723 0.723 180,036 0.7234 -1.33%
2021-12-15 0 0.750 0.750 0.790 0.750 0.750 21,000 15,720 0.7486 0.733 0.733 0.772 0.733 0.733 21,482 0.7318 0.00%
2021-12-14 0 0.750 0.750 0.790 0.750 0.790 612,680 465,939 0.7605 0.733 0.733 0.772 0.733 0.772 626,730 0.7434 0.00%
2021-12-13 0 0.750 0.750 0.780 0.740 0.760 230,000 173,330 0.7536 0.733 0.733 0.763 0.723 0.743 235,274 0.7367 1.35%
2021-12-10 0 0.740 0.740 0.750 0.720 0.760 594,200 446,754 0.7519 0.723 0.723 0.733 0.704 0.743 607,826 0.7350 2.78%
2021-12-09 0 0.720 0.720 0.770 0.720 0.780 31,800 24,202 0.7611 0.704 0.704 0.753 0.704 0.763 32,529 0.7440 0.00%
2021-12-08 0 0.720 0.710 0.740 0.690 0.790 55,000 39,380 0.7160 0.704 0.694 0.723 0.675 0.772 56,261 0.6999 1.41%
2021-12-07 0 0.710 0.710 0.770 0.690 0.820 1,026,000 757,320 0.7381 0.694 0.694 0.753 0.675 0.802 1,049,529 0.7216 1.43%
2021-12-06 0 0.700 0.700 0.730 0.700 0.730 272,600 192,828 0.7074 0.684 0.684 0.714 0.684 0.714 278,851 0.6915 -2.78%
2021-12-03 0 0.720 0.710 0.720 0.720 0.720 42,000 30,240 0.7200 0.704 0.694 0.704 0.704 0.704 42,963 0.7039 0.00%
2021-12-02 0 0.720 0.710 0.740 0.710 0.750 28,000 20,500 0.7321 0.704 0.694 0.723 0.694 0.733 28,642 0.7157 -1.37%
2021-12-01 0 0.730 0.730 0.750 0.730 0.750 127,400 93,340 0.7327 0.714 0.714 0.733 0.714 0.733 130,322 0.7162 -1.35%
2021-11-30 0 0.740 0.740 0.750 0.730 0.750 210,000 155,940 0.7426 0.723 0.723 0.733 0.714 0.733 214,816 0.7259 -1.33%
2021-11-29 0 0.750 0.750 0.760 0.720 0.760 657,600 492,652 0.7492 0.733 0.733 0.743 0.704 0.743 672,680 0.7324 -1.32%
2021-11-26 0 0.760 0.740 0.760 - - 0 0 - 0.743 0.723 0.743 - - 0 - 0.00%
2021-11-25 0 0.760 0.740 0.760 0.740 0.760 445,200 336,272 0.7553 0.743 0.723 0.743 0.723 0.743 455,409 0.7384 4.11%
2021-11-24 0 0.730 0.730 0.770 0.720 0.770 1,487,000 1,135,660 0.7637 0.714 0.714 0.753 0.704 0.753 1,521,100 0.7466 0.00%
2021-11-23 0 0.730 0.730 0.760 0.720 0.760 912,000 690,940 0.7576 0.714 0.714 0.743 0.704 0.743 932,914 0.7406 -3.95%
2021-11-22 0 0.760 0.760 0.770 0.710 0.760 223,000 164,960 0.7397 0.743 0.743 0.753 0.694 0.743 228,114 0.7231 0.00%
2021-11-19 0 0.760 0.760 0.780 0.750 0.780 2,997,000 2,266,800 0.7564 0.743 0.743 0.763 0.733 0.763 3,065,728 0.7394 0.00%
2021-11-18 0 0.760 0.770 0.790 0.750 0.790 2,022,000 1,592,280 0.7875 0.743 0.753 0.772 0.733 0.772 2,068,369 0.7698 -1.30%
2021-11-17 0 0.770 0.760 0.770 0.770 0.790 363,000 280,380 0.7724 0.753 0.743 0.753 0.753 0.772 371,324 0.7551 -1.28%
2021-11-16 0 0.780 0.770 0.780 0.770 0.790 296,600 232,758 0.7848 0.763 0.753 0.763 0.753 0.772 303,402 0.7672 1.30%
2021-11-15 0 0.770 0.770 0.790 0.770 0.800 1,645,400 1,299,836 0.7900 0.753 0.753 0.772 0.753 0.782 1,683,133 0.7723 -1.28%
2021-11-12 0 0.780 0.770 0.790 0.780 0.810 512,000 404,800 0.7906 0.763 0.753 0.772 0.763 0.792 523,741 0.7729 -1.27%
2021-11-11 0 0.790 0.780 0.790 0.780 0.790 80,820 63,358 0.7839 0.772 0.763 0.772 0.763 0.772 82,673 0.7664 5.33%
2021-11-10 0 0.750 0.750 0.800 0.750 0.780 158,200 121,224 0.7663 0.733 0.733 0.782 0.733 0.763 161,828 0.7491 0.00%
2021-11-09 0 0.750 0.750 0.770 0.750 0.760 113,600 85,908 0.7562 0.733 0.733 0.753 0.733 0.743 116,205 0.7393 -2.60%
2021-11-08 0 0.770 0.770 0.780 0.770 0.770 8,000 6,160 0.7700 0.753 0.753 0.763 0.753 0.753 8,183 0.7527 -1.28%
2021-11-05 0 0.780 0.780 0.790 0.760 0.790 280,000 218,000 0.7786 0.763 0.763 0.772 0.743 0.772 286,421 0.7611 -1.27%
2021-11-04 0 0.790 0.770 0.790 0.710 0.810 399,000 310,780 0.7789 0.772 0.753 0.772 0.694 0.792 408,150 0.7614 -3.66%
2021-11-03 0 0.820 0.790 0.820 0.780 0.820 38,000 30,320 0.7979 0.802 0.772 0.802 0.763 0.802 38,871 0.7800 1.23%
2021-11-02 0 0.810 0.780 0.820 0.800 0.820 253,800 204,670 0.8064 0.792 0.763 0.802 0.782 0.802 259,620 0.7883 3.85%
2021-11-01 0 0.780 0.780 0.810 0.780 0.880 317,000 261,010 0.8234 0.763 0.763 0.792 0.763 0.860 324,270 0.8049 -1.27%
2021-10-29 0 0.790 0.780 0.800 0.770 0.800 52,000 40,400 0.7769 0.772 0.763 0.782 0.753 0.782 53,192 0.7595 1.28%
2021-10-28 0 0.780 0.770 0.780 0.770 0.780 237,000 184,430 0.7782 0.763 0.753 0.763 0.753 0.763 242,435 0.7607 1.30%
2021-10-27 0 0.770 0.770 0.780 0.770 0.790 818,000 631,980 0.7726 0.753 0.753 0.763 0.753 0.772 836,759 0.7553 -2.53%
2021-10-26 0 0.790 0.780 0.790 0.770 0.790 648,000 500,380 0.7722 0.772 0.763 0.772 0.753 0.772 662,860 0.7549 1.28%
2021-10-25 0 0.780 0.780 0.790 0.750 0.780 704,000 537,780 0.7639 0.763 0.763 0.772 0.733 0.763 720,144 0.7468 -1.27%
2021-10-22 0 0.790 0.790 0.800 0.760 0.840 252,200 199,520 0.7911 0.772 0.772 0.782 0.743 0.821 257,984 0.7734 2.60%
2021-10-21 0 0.770 0.770 0.780 0.770 0.810 150,000 116,000 0.7733 0.753 0.753 0.763 0.753 0.792 153,440 0.7560 0.00%
2021-10-20 0 0.770 0.770 0.780 0.770 0.790 1,620,600 1,253,358 0.7734 0.753 0.753 0.763 0.753 0.772 1,657,764 0.7561 -1.28%
2021-10-19 0 0.780 0.780 0.790 0.780 0.810 561,400 440,394 0.7845 0.763 0.763 0.772 0.763 0.792 574,274 0.7669 -2.50%
2021-10-18 0 0.800 0.790 0.800 0.750 0.850 3,695,220 2,957,696 0.8004 0.782 0.772 0.782 0.733 0.831 3,779,960 0.7825 6.67%
2021-10-15 0 0.750 0.760 0.770 0.740 0.830 3,504,009 2,697,907 0.7699 0.733 0.743 0.753 0.723 0.811 3,584,364 0.7527 0.00%
2021-10-12 0 0.750 0.750 0.760 0.750 0.760 364,000 275,640 0.7573 0.733 0.733 0.743 0.733 0.743 372,347 0.7403 0.00%
2021-10-11 0 0.750 0.750 0.780 0.750 0.770 1,291,000 969,150 0.7507 0.733 0.733 0.763 0.733 0.753 1,320,606 0.7339 0.00%
2021-10-08 0 0.750 0.740 0.760 0.740 0.760 230,000 170,660 0.7420 0.733 0.723 0.743 0.723 0.743 235,274 0.7254 1.35%
2021-10-07 0 0.740 0.720 0.740 0.730 0.780 377,600 281,238 0.7448 0.723 0.704 0.723 0.714 0.763 386,259 0.7281 1.37%
2021-10-06 0 0.730 0.730 0.740 0.730 0.760 210,000 157,080 0.7480 0.714 0.714 0.723 0.714 0.743 214,816 0.7312 -3.95%
2021-10-05 0 0.760 0.760 0.780 0.760 0.790 337,000 261,550 0.7761 0.743 0.743 0.763 0.743 0.772 344,728 0.7587 0.00%
2021-10-04 0 0.760 0.750 0.760 0.720 0.760 241,600 180,144 0.7456 0.743 0.733 0.743 0.704 0.743 247,140 0.7289 2.70%
2021-09-30 0 0.740 0.710 0.740 0.700 0.750 100,000 72,280 0.7228 0.723 0.694 0.723 0.684 0.733 102,293 0.7066 2.78%
2021-09-29 0 0.720 0.720 0.730 0.720 0.750 185,200 136,832 0.7388 0.704 0.704 0.714 0.704 0.733 189,447 0.7223 0.00%
2021-09-28 0 0.720 0.720 0.740 0.700 0.740 1,761,900 1,280,547 0.7268 0.704 0.704 0.723 0.684 0.723 1,802,304 0.7105 4.35%
2021-09-27 0 0.690 0.690 0.710 0.690 0.710 552,000 387,280 0.7016 0.675 0.675 0.694 0.675 0.694 564,659 0.6859 1.47%
2021-09-24 0 0.680 0.650 0.680 0.650 0.680 140,600 92,096 0.6550 0.665 0.635 0.665 0.635 0.665 143,824 0.6403 4.62%
2021-09-23 0 0.650 0.650 0.680 0.650 0.680 294,000 194,860 0.6628 0.635 0.635 0.665 0.635 0.665 300,742 0.6479 -4.41%
2021-09-21 0 0.680 0.660 0.690 0.630 0.690 759,000 506,630 0.6675 0.665 0.645 0.675 0.616 0.675 776,406 0.6525 7.94%
2021-09-20 0 0.630 0.620 0.650 0.630 0.650 481,609 306,396 0.6362 0.616 0.606 0.635 0.616 0.635 492,653 0.6219 -4.55%
2021-09-17 0 0.660 0.650 0.670 0.620 0.660 180,000 115,580 0.6421 0.645 0.635 0.655 0.606 0.645 184,128 0.6277 1.54%
2021-09-16 0 0.650 0.650 0.660 0.650 0.660 169,600 111,788 0.6591 0.635 0.635 0.645 0.635 0.645 173,489 0.6444 -1.52%
2021-09-15 0 0.660 0.640 0.670 0.630 0.740 1,333,800 903,714 0.6775 0.645 0.626 0.655 0.616 0.723 1,364,387 0.6624 -1.49%
2021-09-14 0 0.670 0.650 0.670 0.660 0.680 67,400 45,454 0.6744 0.655 0.635 0.655 0.645 0.665 68,946 0.6593 1.52%
2021-09-13 0 0.660 0.660 0.670 0.640 0.680 266,600 174,980 0.6563 0.645 0.645 0.655 0.626 0.665 272,714 0.6416 -2.94%
2021-09-10 0 0.680 0.650 0.680 0.650 0.680 247,000 162,040 0.6560 0.665 0.635 0.665 0.635 0.665 252,664 0.6413 4.62%
2021-09-09 0 0.650 0.650 0.660 0.620 0.680 676,000 440,400 0.6515 0.635 0.635 0.645 0.606 0.665 691,502 0.6369 -4.41%
2021-09-08 0 0.680 0.670 0.680 0.660 0.690 262,000 176,720 0.6745 0.665 0.655 0.665 0.645 0.675 268,008 0.6594 -1.45%
2021-09-07 0 0.690 0.680 0.690 0.660 0.740 1,610,200 1,100,092 0.6832 0.675 0.665 0.675 0.645 0.723 1,647,126 0.6679 4.55%
2021-09-06 0 0.660 0.650 0.660 0.650 0.700 451,400 300,912 0.6666 0.645 0.635 0.645 0.635 0.684 461,752 0.6517 -2.94%
2021-09-03 0 0.680 0.670 0.690 0.670 0.710 475,220 324,560 0.6830 0.665 0.655 0.675 0.655 0.694 486,118 0.6677 -2.86%
2021-09-02 0 0.700 0.690 0.700 0.660 0.720 482,000 327,120 0.6787 0.684 0.675 0.684 0.645 0.704 493,053 0.6635 -2.78%
2021-09-01 0 0.720 0.710 0.720 0.650 0.720 453,400 320,958 0.7079 0.704 0.694 0.704 0.635 0.704 463,798 0.6920 2.86%
2021-08-31 0 0.700 0.680 0.700 0.680 0.720 1,409,000 974,660 0.6917 0.684 0.665 0.684 0.665 0.704 1,441,312 0.6762 -5.41%
2021-08-30 0 0.740 0.730 0.740 0.720 0.790 1,381,000 1,027,480 0.7440 0.723 0.714 0.723 0.704 0.772 1,412,670 0.7273 -6.33%
2021-08-27 0 0.790 0.790 0.800 0.770 0.850 2,284,600 1,859,446 0.8139 0.772 0.772 0.782 0.753 0.831 2,336,991 0.7957 -7.06%
2021-08-26 0 0.850 0.840 0.850 0.830 0.890 1,015,600 855,396 0.8423 0.831 0.821 0.831 0.811 0.870 1,038,890 0.8234 -1.16%
2021-08-25 0 0.860 0.850 0.860 0.820 0.870 1,368,000 1,158,040 0.8465 0.841 0.831 0.841 0.802 0.850 1,399,371 0.8275 -1.15%
2021-08-24 0 0.870 0.870 0.880 0.860 0.920 1,121,600 980,384 0.8741 0.850 0.850 0.860 0.841 0.899 1,147,321 0.8545 0.00%
2021-08-23 0 0.870 0.870 0.880 0.840 0.940 1,935,400 1,717,922 0.8876 0.850 0.850 0.860 0.821 0.919 1,979,783 0.8677 2.35%
2021-08-20 0 0.850 0.850 0.860 0.820 0.900 5,123,000 4,321,460 0.8435 0.831 0.831 0.841 0.802 0.880 5,240,482 0.8246 -5.56%
2021-08-19 0 0.900 0.890 0.900 0.820 1.140 19,448,600 19,255,326 0.9901 0.880 0.870 0.880 0.802 1.114 19,894,601 0.9679 -4.26%
2021-08-18 0 0.940 0.940 0.950 0.560 1.200 25,429,200 23,488,437 0.9237 0.919 0.919 0.929 0.547 1.173 26,012,350 0.9030 49.21%
2021-08-17 0 0.630 0.620 0.630 0.550 0.680 8,629,900 5,399,673 0.6257 0.616 0.606 0.616 0.538 0.665 8,827,803 0.6117 18.87%
2021-08-16 0 0.530 0.530 0.550 0.520 0.550 1,250,400 673,015 0.5382 0.518 0.518 0.538 0.508 0.538 1,279,075 0.5262 0.00%
2021-08-13 0 0.530 0.530 0.540 0.500 0.540 3,323,800 1,732,552 0.5213 0.518 0.518 0.528 0.489 0.528 3,400,022 0.5096 8.16%
2021-08-12 0 0.490 0.490 0.500 0.460 0.520 2,731,400 1,365,865 0.5001 0.479 0.479 0.489 0.450 0.508 2,794,037 0.4888 6.52%
2021-08-11 0 0.460 0.460 0.465 0.440 0.460 1,686,200 759,502 0.4504 0.450 0.450 0.455 0.430 0.450 1,724,868 0.4403 3.37%
2021-08-10 0 0.445 0.445 0.460 0.440 0.465 121,000 54,260 0.4484 0.435 0.435 0.450 0.430 0.455 123,775 0.4384 -2.20%
2021-08-09 0 0.455 0.445 0.465 0.425 0.470 1,333,800 597,980 0.4483 0.445 0.435 0.455 0.415 0.459 1,364,387 0.4383 -2.15%
2021-08-06 0 0.465 0.445 0.475 0.395 0.470 3,201,200 1,342,307 0.4193 0.455 0.435 0.464 0.386 0.459 3,274,611 0.4099 3.33%
2021-08-05 0 0.450 0.445 0.460 0.450 0.470 1,657,000 755,655 0.4560 0.440 0.435 0.450 0.440 0.459 1,694,999 0.4458 -1.10%
2021-08-04 0 0.455 0.440 0.460 0.405 0.480 2,322,600 1,017,028 0.4379 0.445 0.430 0.450 0.396 0.469 2,375,863 0.4281 7.06%
2021-08-03 0 0.425 0.420 0.430 0.410 0.425 1,006,400 424,053 0.4214 0.415 0.411 0.420 0.401 0.415 1,029,479 0.4119 0.00%
2021-08-02 0 0.425 0.410 0.430 0.390 0.425 1,077,000 444,140 0.4124 0.415 0.401 0.420 0.381 0.415 1,101,698 0.4031 6.25%
2021-07-30 0 0.400 0.385 0.400 0.365 0.400 867,800 338,577 0.3902 0.391 0.376 0.391 0.357 0.391 887,701 0.3814 6.67%
2021-07-29 0 0.375 0.370 0.380 0.360 0.375 270,000 100,050 0.3706 0.367 0.362 0.371 0.352 0.367 276,192 0.3622 2.74%
2021-07-28 0 0.365 0.365 0.375 0.360 0.375 134,000 49,320 0.3681 0.357 0.357 0.367 0.352 0.367 137,073 0.3598 -3.95%
2021-07-27 0 0.380 0.365 0.375 0.360 0.380 772,000 283,750 0.3676 0.371 0.357 0.367 0.352 0.371 789,704 0.3593 5.56%
2021-07-26 0 0.360 0.360 0.370 0.350 0.365 450,000 164,000 0.3644 0.352 0.352 0.362 0.342 0.357 460,320 0.3563 2.86%
2021-07-23 0 0.350 0.350 0.355 0.350 0.365 689,000 250,975 0.3643 0.342 0.342 0.347 0.342 0.357 704,800 0.3561 0.00%
2021-07-22 0 0.350 0.350 0.365 0.345 0.355 1,101,000 384,640 0.3494 0.342 0.342 0.357 0.337 0.347 1,126,248 0.3415 0.00%
2021-07-21 0 0.350 0.350 0.355 0.350 0.355 150,000 53,100 0.3540 0.342 0.342 0.347 0.342 0.347 153,440 0.3461 0.00%
2021-07-20 0 0.350 0.350 0.355 0.345 0.350 248,000 85,900 0.3464 0.342 0.342 0.347 0.337 0.342 253,687 0.3386 -1.41%
2021-07-19 0 0.355 0.355 0.360 0.355 0.360 244,000 86,640 0.3551 0.347 0.347 0.352 0.347 0.352 249,595 0.3471 -1.39%
2021-07-16 0 0.360 0.345 0.365 0.345 0.375 355,200 123,371 0.3473 0.352 0.337 0.357 0.337 0.367 363,346 0.3395 2.86%
2021-07-15 0 0.350 0.350 0.365 0.350 0.370 3,053,200 1,119,170 0.3666 0.342 0.342 0.357 0.342 0.362 3,123,217 0.3583 0.00%
2021-07-14 0 0.350 0.340 0.365 0.340 0.350 168,200 58,014 0.3449 0.342 0.332 0.357 0.332 0.342 172,057 0.3372 0.00%
2021-07-13 0 0.350 0.350 0.360 0.340 0.350 261,000 90,315 0.3460 0.342 0.342 0.352 0.332 0.342 266,985 0.3383 1.45%
2021-07-12 0 0.345 0.345 0.350 0.335 0.350 194,000 66,800 0.3443 0.337 0.337 0.342 0.327 0.342 198,449 0.3366 0.00%
2021-07-09 0 0.345 0.345 0.350 0.340 0.350 901,400 313,122 0.3474 0.337 0.337 0.342 0.332 0.342 922,071 0.3396 -1.43%
2021-07-08 0 0.350 0.350 0.365 0.345 0.355 273,600 95,486 0.3490 0.342 0.342 0.357 0.337 0.347 279,874 0.3412 -1.41%
2021-07-07 0 0.355 0.355 0.360 0.345 0.355 471,000 165,395 0.3512 0.347 0.347 0.352 0.337 0.347 481,801 0.3433 1.43%
2021-07-06 0 0.350 0.350 0.355 0.350 0.370 287,400 102,914 0.3581 0.342 0.342 0.347 0.342 0.362 293,991 0.3501 -4.11%
2021-07-05 0 0.365 0.365 0.370 0.335 0.370 6,206,000 2,246,250 0.3619 0.357 0.357 0.362 0.327 0.362 6,348,318 0.3538 5.80%
2021-07-02 0 0.345 0.340 0.345 0.340 0.355 170,400 58,203 0.3416 0.337 0.332 0.337 0.332 0.347 174,308 0.3339 0.00%
2021-06-30 0 0.345 0.335 0.350 0.335 0.345 430,000 145,880 0.3393 0.337 0.327 0.342 0.327 0.337 439,861 0.3317 0.00%
2021-06-29 0 0.345 0.345 0.350 0.340 0.360 74,000 25,640 0.3465 0.337 0.337 0.342 0.332 0.352 75,697 0.3387 0.00%
2021-06-28 0 0.345 0.340 0.365 0.345 0.350 394,000 136,580 0.3466 0.337 0.332 0.357 0.337 0.342 403,035 0.3389 -1.43%
2021-06-25 0 0.350 0.350 0.355 0.345 0.370 1,806,000 648,700 0.3592 0.342 0.342 0.347 0.337 0.362 1,847,416 0.3511 1.45%
2021-06-24 0 0.345 0.345 0.375 0.345 0.370 527,600 190,088 0.3603 0.337 0.337 0.367 0.337 0.362 539,699 0.3522 -6.76%
2021-06-23 0 0.370 0.370 0.375 0.350 0.380 632,000 228,970 0.3623 0.362 0.362 0.367 0.342 0.371 646,493 0.3542 4.23%
2021-06-22 0 0.355 0.340 0.360 0.340 0.370 481,400 165,101 0.3430 0.347 0.332 0.352 0.332 0.362 492,440 0.3353 1.43%
2021-06-21 0 0.350 0.340 0.350 0.325 0.365 1,806,000 635,670 0.3520 0.342 0.332 0.342 0.318 0.357 1,847,416 0.3441 -2.78%
2021-06-18 0 0.360 0.360 0.370 0.360 0.365 41,000 14,795 0.3609 0.352 0.352 0.362 0.352 0.357 41,940 0.3528 0.00%
2021-06-17 0 0.360 0.355 0.360 0.355 0.380 512,400 188,674 0.3682 0.352 0.347 0.352 0.347 0.371 524,151 0.3600 -6.49%
2021-06-16 0 0.385 0.380 0.385 0.375 0.390 1,156,000 445,310 0.3852 0.376 0.371 0.376 0.367 0.381 1,182,510 0.3766 2.67%
2021-06-15 0 0.375 0.375 0.380 0.340 0.380 994,000 366,100 0.3683 0.367 0.367 0.371 0.332 0.371 1,016,795 0.3601 7.14%
2021-06-11 0 0.350 0.350 0.365 0.320 0.400 3,423,000 1,209,990 0.3535 0.342 0.342 0.357 0.313 0.391 3,501,497 0.3456 -12.50%
2021-06-10 0 0.400 0.385 0.400 0.380 0.405 802,000 312,975 0.3902 0.391 0.376 0.391 0.371 0.396 820,392 0.3815 1.27%
2021-06-09 0 0.395 0.385 0.400 0.325 0.430 7,881,600 3,044,025 0.3862 0.386 0.376 0.391 0.318 0.420 8,062,343 0.3776 25.40%
2021-06-08 0 0.315 0.315 0.325 0.315 0.315 86,800 27,300 0.3145 0.308 0.308 0.318 0.308 0.308 88,791 0.3075 -3.08%
2021-06-07 0 0.325 0.320 0.325 0.315 0.325 186,000 59,000 0.3172 0.318 0.313 0.318 0.308 0.318 190,265 0.3101 1.56%
2021-06-04 0 0.320 0.320 0.325 0.320 0.330 142,000 45,908 0.3233 0.313 0.313 0.318 0.313 0.323 145,256 0.3160 -3.03%
2021-06-03 0 0.330 0.325 0.330 0.325 0.330 202,000 65,710 0.3253 0.323 0.318 0.323 0.318 0.323 206,632 0.3180 0.00%
2021-06-02 0 0.330 0.320 0.330 0.320 0.335 736,000 236,880 0.3218 0.323 0.313 0.323 0.313 0.327 752,878 0.3146 -4.35%
2021-06-01 0 0.345 0.330 0.345 0.315 0.365 3,338,820 1,101,722 0.3300 0.337 0.323 0.337 0.308 0.357 3,415,387 0.3226 9.52%
2021-05-31 0 0.315 0.315 0.325 0.315 0.330 69,600 21,950 0.3154 0.308 0.308 0.318 0.308 0.323 71,196 0.3083 0.00%
2021-05-28 0 0.315 0.315 0.330 0.315 0.320 84,400 26,650 0.3158 0.308 0.308 0.323 0.308 0.313 86,335 0.3087 0.00%
2021-05-27 0 0.315 0.315 0.325 0.315 0.320 494,800 158,111 0.3195 0.308 0.308 0.318 0.308 0.313 506,147 0.3124 0.00%
2021-05-26 0 0.315 0.315 0.330 - - 0 0 - 0.308 0.308 0.323 - - 0 - 0.00%
2021-05-25 0 0.315 0.315 0.330 0.315 0.330 105,000 33,890 0.3228 0.308 0.308 0.323 0.308 0.323 107,408 0.3155 -1.56%
2021-05-24 0 0.320 0.320 0.340 0.320 0.340 169,600 57,300 0.3379 0.313 0.313 0.332 0.313 0.332 173,489 0.3303 0.00%
2021-05-21 0 0.320 0.320 0.330 0.320 0.320 10,800 3,400 0.3148 0.313 0.313 0.323 0.313 0.313 11,048 0.3078 -3.03%
2021-05-20 0 0.330 0.315 0.330 0.315 0.330 858,220 282,186 0.3288 0.323 0.308 0.323 0.308 0.323 877,901 0.3214 3.13%
2021-05-18 0 0.320 0.320 0.330 0.315 0.330 55,800 17,640 0.3161 0.313 0.313 0.323 0.308 0.323 57,080 0.3090 -3.03%
2021-05-17 0 0.330 0.315 0.330 0.320 0.330 160,000 52,420 0.3276 0.323 0.308 0.323 0.313 0.323 163,669 0.3203 4.76%
2021-05-14 0 0.315 0.315 0.330 0.315 0.315 346,440 109,122 0.3150 0.308 0.308 0.323 0.308 0.308 354,385 0.3079 -1.56%
2021-05-13 0 0.320 0.315 0.320 0.320 0.320 4,600 1,460 0.3174 0.313 0.308 0.313 0.313 0.313 4,705 0.3103 0.00%
2021-05-12 0 0.320 0.320 0.335 - - 5,000 1,580 0.3160 0.313 0.313 0.327 - - 5,115 0.3089 0.00%
2021-05-11 0 0.320 0.320 0.330 0.315 0.340 1,026,400 344,710 0.3358 0.313 0.313 0.323 0.308 0.332 1,049,938 0.3283 1.59%
2021-05-10 0 0.315 0.315 0.320 0.315 0.315 14,000 4,410 0.3150 0.308 0.308 0.313 0.308 0.308 14,321 0.3079 -1.56%
2021-05-07 0 0.320 0.320 0.340 0.315 0.320 32,000 10,120 0.3163 0.313 0.313 0.332 0.308 0.313 32,734 0.3092 0.00%
2021-05-06 0 0.320 0.320 0.330 0.315 0.320 159,800 50,766 0.3177 0.313 0.313 0.323 0.308 0.313 163,465 0.3106 1.59%
2021-05-05 0 0.315 0.315 0.335 0.315 0.345 465,200 153,750 0.3305 0.308 0.308 0.327 0.308 0.337 475,868 0.3231 -1.56%
2021-05-04 0 0.320 0.305 0.320 0.305 0.320 157,000 48,400 0.3083 0.313 0.298 0.313 0.298 0.313 160,600 0.3014 3.23%
2021-05-03 0 0.310 0.300 0.315 - - 0 0 - 0.303 0.293 0.308 - - 0 - 0.00%
2021-04-30 0 0.310 0.300 0.315 0.310 0.310 66,000 20,460 0.3100 0.303 0.293 0.308 0.303 0.303 67,514 0.3031 1.64%
2021-04-29 0 0.305 0.305 0.310 0.300 0.315 71,000 21,378 0.3011 0.298 0.298 0.303 0.293 0.308 72,628 0.2943 0.00%
2021-04-28 0 0.305 0.300 0.315 0.305 0.320 24,400 7,542 0.3091 0.298 0.293 0.308 0.298 0.313 24,960 0.3022 -3.17%
2021-04-27 0 0.315 0.300 0.315 0.300 0.315 167,400 50,779 0.3033 0.308 0.293 0.308 0.293 0.308 171,239 0.2965 3.28%
2021-04-26 0 0.305 0.310 0.325 0.305 0.305 59,000 17,935 0.3040 0.298 0.303 0.318 0.298 0.298 60,353 0.2972 0.00%
2021-04-23 0 0.305 0.305 0.315 0.305 0.310 120,400 37,048 0.3077 0.298 0.298 0.308 0.298 0.303 123,161 0.3008 -6.15%
2021-04-22 0 0.325 0.310 0.325 0.325 0.335 399,000 132,460 0.3320 0.318 0.303 0.318 0.318 0.327 408,150 0.3245 0.00%
2021-04-21 0 0.325 0.310 0.325 0.305 0.330 79,000 25,120 0.3180 0.318 0.303 0.318 0.298 0.323 80,812 0.3108 8.33%
2021-04-20 0 0.300 0.300 0.310 0.300 0.300 53,200 15,936 0.2995 0.293 0.293 0.303 0.293 0.293 54,420 0.2928 0.00%
2021-04-19 0 0.300 0.300 0.310 0.300 0.300 187,000 56,080 0.2999 0.293 0.293 0.303 0.293 0.293 191,288 0.2932 0.00%
2021-04-16 0 0.300 0.300 0.310 0.295 0.300 43,000 12,805 0.2978 0.293 0.293 0.303 0.288 0.293 43,986 0.2911 1.69%
2021-04-15 0 0.295 0.295 0.310 0.295 0.295 12,000 3,540 0.2950 0.288 0.288 0.303 0.288 0.288 12,275 0.2884 -1.67%
2021-04-14 0 0.300 0.295 0.310 0.295 0.300 27,600 8,158 0.2956 0.293 0.288 0.303 0.288 0.293 28,233 0.2890 0.00%
2021-04-13 0 0.300 0.300 0.310 0.300 0.300 327,000 98,080 0.2999 0.293 0.293 0.303 0.293 0.293 334,499 0.2932 0.00%
2021-04-12 0 0.300 0.300 0.315 0.300 0.300 6,000 1,800 0.3000 0.293 0.293 0.308 0.293 0.293 6,138 0.2933 0.00%
2021-04-09 0 0.300 0.300 0.315 0.300 0.305 86,400 26,019 0.3011 0.293 0.293 0.308 0.293 0.298 88,381 0.2944 -1.64%
2021-04-08 0 0.305 0.300 0.305 0.305 0.305 14,400 4,382 0.3043 0.298 0.293 0.298 0.298 0.298 14,730 0.2975 1.67%
2021-04-07 0 0.300 0.300 0.320 0.295 0.305 253,400 75,970 0.2998 0.293 0.293 0.313 0.288 0.298 259,211 0.2931 -3.23%
2021-04-01 0 0.310 0.305 0.310 0.310 0.310 64,000 19,840 0.3100 0.303 0.298 0.303 0.303 0.303 65,468 0.3031 0.00%
2021-03-31 0 0.310 0.310 0.315 0.310 0.310 43,600 13,484 0.3093 0.303 0.303 0.308 0.303 0.303 44,600 0.3023 0.00%
2021-03-30 0 0.310 0.310 0.315 0.310 0.310 102,400 31,703 0.3096 0.303 0.303 0.308 0.303 0.303 104,748 0.3027 -1.59%
2021-03-29 0 0.315 0.310 0.320 0.315 0.320 58,000 18,250 0.3147 0.308 0.303 0.313 0.308 0.313 59,330 0.3076 0.00%
2021-03-26 0 0.315 0.315 0.320 0.305 0.325 214,400 67,681 0.3157 0.308 0.308 0.313 0.298 0.318 219,317 0.3086 0.00%
2021-03-25 0 0.315 0.315 0.320 0.315 0.335 3,584,000 1,151,880 0.3214 0.308 0.308 0.313 0.308 0.327 3,666,189 0.3142 -1.56%
2021-03-24 0 0.320 0.320 0.325 0.315 0.335 5,073,415 1,636,297 0.3225 0.313 0.313 0.318 0.308 0.327 5,189,760 0.3153 -3.03%
2021-03-23 0 0.330 0.320 0.330 0.310 0.330 9,604,000 3,047,260 0.3173 0.323 0.313 0.323 0.303 0.323 9,824,242 0.3102 6.45%
2021-03-22 0 0.310 0.310 0.315 0.310 0.330 83,200 26,314 0.3163 0.303 0.303 0.308 0.303 0.323 85,108 0.3092 -3.12%
2021-03-19 0 0.320 0.320 0.335 0.310 0.325 10,383,600 3,189,360 0.3072 0.313 0.313 0.327 0.303 0.318 10,621,720 0.3003 4.92%
2021-03-18 0 0.305 0.305 0.310 0.305 0.305 32,000 9,720 0.3038 0.298 0.298 0.303 0.298 0.298 32,734 0.2969 0.00%
2021-03-17 0 0.305 0.305 0.310 0.300 0.305 156,000 47,200 0.3026 0.298 0.298 0.303 0.293 0.298 159,577 0.2958 -1.61%
2021-03-16 0 0.310 0.310 0.320 0.300 0.310 187,800 57,704 0.3073 0.303 0.303 0.313 0.293 0.303 192,107 0.3004 1.64%
2021-03-15 0 0.305 0.305 0.310 0.305 0.315 56,400 17,474 0.3098 0.298 0.298 0.303 0.298 0.308 57,693 0.3029 -4.69%
2021-03-12 0 0.320 0.310 0.320 0.300 0.320 277,900 87,401 0.3145 0.313 0.303 0.313 0.293 0.313 284,273 0.3075 4.92%
2021-03-11 0 0.305 0.300 0.310 0.305 0.310 145,000 44,190 0.3048 0.298 0.293 0.303 0.298 0.303 148,325 0.2979 1.67%
2021-03-10 0 0.300 0.300 0.310 0.300 0.305 204,000 61,230 0.3001 0.293 0.293 0.303 0.293 0.298 208,678 0.2934 -1.64%
2021-03-09 0 0.305 0.300 0.305 0.300 0.305 384,200 115,878 0.3016 0.298 0.293 0.298 0.293 0.298 393,011 0.2948 0.00%
2021-03-08 0 0.305 0.305 0.320 0.305 0.310 10,000 3,030 0.3030 0.298 0.298 0.313 0.298 0.303 10,229 0.2962 -4.69%
2021-03-05 0 0.320 0.305 0.320 0.300 0.320 146,400 45,616 0.3116 0.313 0.298 0.313 0.293 0.313 149,757 0.3046 4.92%
2021-03-04 0 0.305 0.305 0.320 0.305 0.320 726,000 231,400 0.3187 0.298 0.298 0.313 0.298 0.313 742,649 0.3116 -3.17%
2021-03-03 0 0.315 0.310 0.315 0.305 0.320 653,600 208,340 0.3188 0.308 0.303 0.308 0.298 0.313 668,589 0.3116 5.00%
2021-03-02 0 0.300 0.300 0.310 0.300 0.305 240,000 72,000 0.3000 0.293 0.293 0.303 0.293 0.298 245,504 0.2933 0.00%
2021-03-01 0 0.300 0.300 0.305 0.300 0.310 88,600 26,638 0.3007 0.293 0.293 0.298 0.293 0.303 90,632 0.2939 3.45%
2021-02-26 0 0.290 0.290 0.310 0.290 0.320 2,635,000 792,180 0.3006 0.283 0.283 0.303 0.283 0.313 2,695,427 0.2939 -9.38%
2021-02-25 0 0.320 0.305 0.320 0.305 0.320 170,200 53,558 0.3147 0.313 0.298 0.313 0.298 0.313 174,103 0.3076 1.59%
2021-02-24 0 0.315 0.310 0.315 0.290 0.340 1,024,200 322,956 0.3153 0.308 0.303 0.308 0.283 0.332 1,047,687 0.3083 6.78%
2021-02-23 0 0.295 0.285 0.295 0.285 0.330 3,586,800 1,132,943 0.3159 0.288 0.279 0.288 0.279 0.323 3,669,054 0.3088 -6.35%
2021-02-22 0 0.315 0.315 0.320 0.310 0.320 198,000 62,470 0.3155 0.308 0.308 0.313 0.303 0.313 202,541 0.3084 1.61%
2021-02-19 0 0.310 0.310 0.320 0.305 0.310 249,600 76,396 0.3061 0.303 0.303 0.313 0.298 0.303 255,324 0.2992 0.00%
2021-02-18 0 0.310 0.310 0.315 0.310 0.320 207,000 64,510 0.3116 0.303 0.303 0.308 0.303 0.313 211,747 0.3047 -1.59%
2021-02-17 0 0.315 0.310 0.315 0.300 0.330 799,800 253,528 0.3170 0.308 0.303 0.308 0.293 0.323 818,141 0.3099 5.00%
2021-02-16 0 0.300 0.300 0.310 0.290 0.300 359,200 105,554 0.2939 0.293 0.293 0.303 0.283 0.293 367,437 0.2873 0.00%
2021-02-11 0 0.300 0.295 0.310 0.300 0.300 4,000 1,200 0.3000 0.293 0.288 0.303 0.293 0.293 4,092 0.2933 -3.23%
2021-02-10 0 0.310 0.300 0.310 0.290 0.320 940,800 289,779 0.3080 0.303 0.293 0.303 0.283 0.313 962,375 0.3011 6.90%
2021-02-09 0 0.290 0.290 0.300 0.290 0.300 238,440 71,151 0.2984 0.283 0.283 0.293 0.283 0.293 243,908 0.2917 0.00%
2021-02-08 0 0.290 0.290 0.300 0.290 0.300 31,600 9,215 0.2916 0.283 0.283 0.293 0.283 0.293 32,325 0.2851 0.00%
2021-02-05 0 0.290 0.290 0.295 0.285 0.295 280,000 80,920 0.2890 0.283 0.283 0.288 0.279 0.288 286,421 0.2825 1.75%
2021-02-04 0 0.285 0.285 0.300 0.285 0.285 152,000 43,320 0.2850 0.279 0.279 0.293 0.279 0.279 155,486 0.2786 -1.72%
2021-02-03 0 0.290 0.290 0.295 0.285 0.300 370,800 109,290 0.2947 0.283 0.283 0.288 0.279 0.293 379,303 0.2881 1.75%
2021-02-02 0 0.285 0.285 0.295 0.285 0.285 417,400 118,936 0.2849 0.279 0.279 0.288 0.279 0.279 426,972 0.2786 0.00%
2021-02-01 0 0.285 0.285 0.290 0.280 0.285 856,000 243,660 0.2846 0.279 0.279 0.283 0.274 0.279 875,630 0.2783 0.00%
2021-01-29 0 0.285 0.285 0.300 0.280 0.285 685,600 193,566 0.2823 0.279 0.279 0.293 0.274 0.279 701,322 0.2760 1.79%
2021-01-28 0 0.280 0.280 0.285 0.280 0.285 101,000 28,330 0.2805 0.274 0.274 0.279 0.274 0.279 103,316 0.2742 0.00%
2021-01-27 0 0.280 0.280 0.295 0.280 0.280 1,560,800 437,012 0.2800 0.274 0.274 0.288 0.274 0.274 1,596,593 0.2737 0.00%
2021-01-26 0 0.280 0.280 0.300 0.270 0.300 282,220 79,659 0.2823 0.274 0.274 0.293 0.264 0.293 288,692 0.2759 1.82%
2021-01-25 0 0.275 0.275 0.280 0.270 0.280 234,880 65,444 0.2786 0.269 0.269 0.274 0.264 0.274 240,266 0.2724 -1.79%
2021-01-22 0 0.280 0.280 0.285 0.280 0.280 27,000 7,545 0.2794 0.274 0.274 0.279 0.274 0.274 27,619 0.2732 0.00%
2021-01-21 0 0.280 0.280 0.285 0.270 0.280 131,000 36,550 0.2790 0.274 0.274 0.279 0.264 0.274 134,004 0.2728 1.82%
2021-01-20 0 0.275 0.275 0.280 0.270 0.280 606,600 165,346 0.2726 0.269 0.269 0.274 0.264 0.274 620,511 0.2665 0.00%
2021-01-19 0 0.275 0.275 0.280 0.270 0.280 575,100 155,716 0.2708 0.269 0.269 0.274 0.264 0.274 588,288 0.2647 0.00%
2021-01-18 0 0.275 0.275 0.285 0.275 0.275 109,000 29,950 0.2748 0.269 0.269 0.279 0.269 0.269 111,500 0.2686 1.85%
2021-01-15 0 0.270 0.270 0.285 0.270 0.290 238,800 67,979 0.2847 0.264 0.264 0.279 0.264 0.283 244,276 0.2783 -5.26%
2021-01-14 0 0.285 0.285 0.290 0.275 0.285 19,000 5,295 0.2787 0.279 0.279 0.283 0.269 0.279 19,436 0.2724 -1.72%
2021-01-13 0 0.290 0.290 0.300 0.290 0.295 65,800 19,106 0.2904 0.283 0.283 0.293 0.283 0.288 67,309 0.2839 -3.33%
2021-01-12 0 0.300 0.300 0.310 0.295 0.300 1,164,000 345,660 0.2970 0.293 0.293 0.303 0.288 0.293 1,190,693 0.2903 1.69%
2021-01-11 0 0.295 0.290 0.300 0.270 0.300 618,800 181,560 0.2934 0.288 0.283 0.293 0.264 0.293 632,991 0.2868 5.36%
2021-01-08 0 0.280 0.280 0.290 0.275 0.285 175,000 48,840 0.2791 0.274 0.274 0.283 0.269 0.279 179,013 0.2728 -1.75%
2021-01-07 0 0.285 0.280 0.290 0.275 0.290 1,265,200 354,673 0.2803 0.279 0.274 0.283 0.269 0.283 1,294,214 0.2740 -1.72%
2021-01-06 0 0.290 0.280 0.290 0.280 0.295 1,371,800 391,714 0.2855 0.283 0.274 0.283 0.274 0.288 1,403,259 0.2791 1.75%
2021-01-05 0 0.285 0.285 0.295 0.285 0.305 728,200 214,644 0.2948 0.279 0.279 0.288 0.279 0.298 744,899 0.2882 -6.56%
2021-01-04 0 0.305 0.305 0.310 0.305 0.325 35,000 10,770 0.3077 0.298 0.298 0.303 0.298 0.318 35,803 0.3008 -3.17%
2020-12-31 0 0.315 0.300 0.325 0.300 0.315 93,000 28,660 0.3082 0.308 0.293 0.318 0.293 0.308 95,133 0.3013 1.61%
2020-12-30 0 0.310 0.300 0.330 0.300 0.310 150,400 45,196 0.3005 0.303 0.293 0.323 0.293 0.303 153,849 0.2938 1.64%
2020-12-29 0 0.305 0.305 0.320 0.305 0.320 497,400 154,417 0.3104 0.298 0.298 0.313 0.298 0.313 508,807 0.3035 1.67%
2020-12-28 0 0.300 0.300 0.310 0.300 0.320 290,000 90,290 0.3113 0.293 0.293 0.303 0.293 0.313 296,650 0.3044 -6.25%
2020-12-24 0 0.320 0.315 0.320 0.290 0.320 346,000 107,210 0.3099 0.313 0.308 0.313 0.283 0.313 353,935 0.3029 6.67%
2020-12-23 0 0.300 0.295 0.300 0.280 0.300 512,000 149,300 0.2916 0.293 0.288 0.293 0.274 0.293 523,741 0.2851 5.26%
2020-12-22 0 0.285 0.280 0.285 0.280 0.300 202,800 57,376 0.2829 0.279 0.274 0.279 0.274 0.293 207,451 0.2766 -5.00%
2020-12-21 0 0.300 0.300 0.310 0.280 0.320 278,000 83,740 0.3012 0.293 0.293 0.303 0.274 0.313 284,375 0.2945 0.00%
2020-12-18 0 0.300 0.290 0.300 0.280 0.315 79,800 23,227 0.2911 0.293 0.283 0.293 0.274 0.308 81,630 0.2845 9.09%
2020-12-17 0 0.275 0.275 0.280 0.275 0.280 656,000 183,580 0.2798 0.269 0.269 0.274 0.269 0.274 671,044 0.2736 -5.17%
2020-12-16 0 0.290 0.290 0.315 0.290 0.295 29,200 8,410 0.2880 0.283 0.283 0.308 0.283 0.288 29,870 0.2816 0.00%
2020-12-15 0 0.290 0.290 0.310 0.290 0.290 17,400 5,032 0.2892 0.283 0.283 0.303 0.283 0.283 17,799 0.2827 0.00%
2020-12-14 0 0.290 0.290 0.315 - - 0 0 - 0.283 0.283 0.308 - - 0 - 0.00%
2020-12-11 0 0.290 0.290 0.315 0.290 0.300 22,200 6,475 0.2917 0.283 0.283 0.308 0.283 0.293 22,709 0.2851 -3.33%
2020-12-10 0 0.300 0.300 0.315 0.295 0.315 124,000 38,140 0.3076 0.293 0.293 0.308 0.288 0.308 126,844 0.3007 -6.25%
2020-12-09 0 0.320 0.300 0.325 0.300 0.320 84,400 25,912 0.3070 0.313 0.293 0.318 0.293 0.313 86,335 0.3001 8.47%
2020-12-08 0 0.295 0.280 0.320 0.275 0.295 463,000 126,825 0.2739 0.288 0.274 0.313 0.269 0.288 473,618 0.2678 1.72%
2020-12-07 0 0.290 0.290 0.295 0.290 0.310 21,600 6,457 0.2989 0.283 0.283 0.288 0.283 0.303 22,095 0.2922 -6.45%
2020-12-04 0 0.310 0.310 0.330 0.295 0.310 7,000 2,090 0.2986 0.303 0.303 0.323 0.288 0.303 7,161 0.2919 -8.82%
2020-12-03 0 0.340 0.295 0.340 0.280 0.340 842,000 270,230 0.3209 0.332 0.288 0.332 0.274 0.332 861,309 0.3137 17.24%
2020-12-02 0 0.290 0.290 0.305 0.285 0.290 219,400 63,548 0.2896 0.283 0.283 0.298 0.279 0.283 224,431 0.2832 -3.33%
2020-12-01 0 0.300 0.290 0.300 0.290 0.300 14,400 4,188 0.2908 0.293 0.283 0.293 0.283 0.293 14,730 0.2843 0.00%
2020-11-30 0 0.300 0.295 0.315 0.285 0.300 930,000 278,850 0.2998 0.293 0.288 0.308 0.279 0.293 951,327 0.2931 -3.23%
2020-11-27 0 0.310 0.310 0.320 0.300 0.310 544,200 168,288 0.3092 0.303 0.303 0.313 0.293 0.303 556,680 0.3023 -1.59%
2020-11-26 0 0.315 0.310 0.320 0.315 0.320 340,600 107,327 0.3151 0.308 0.303 0.313 0.308 0.313 348,411 0.3080 -1.56%
2020-11-25 0 0.320 0.320 0.335 0.300 0.325 1,129,000 352,980 0.3126 0.313 0.313 0.327 0.293 0.318 1,154,891 0.3056 -5.88%
2020-11-24 0 0.340 0.340 0.350 0.330 0.340 79,000 26,495 0.3354 0.332 0.332 0.342 0.323 0.332 80,812 0.3279 -2.86%
2020-11-23 0 0.350 0.325 0.350 0.320 0.350 468,600 163,227 0.3483 0.342 0.318 0.342 0.313 0.342 479,346 0.3405 6.06%
2020-11-20 0 0.330 0.330 0.340 0.325 0.330 62,200 20,502 0.3296 0.323 0.323 0.332 0.318 0.323 63,626 0.3222 0.00%
2020-11-19 0 0.330 0.320 0.330 0.315 0.330 1,025,200 337,830 0.3295 0.323 0.313 0.323 0.308 0.323 1,048,710 0.3221 0.00%
2020-11-18 0 0.330 0.320 0.330 0.320 0.330 48,000 15,380 0.3204 0.323 0.313 0.323 0.313 0.323 49,101 0.3132 3.13%
2020-11-17 0 0.320 0.320 0.325 0.305 0.320 933,000 298,340 0.3198 0.313 0.313 0.318 0.298 0.313 954,396 0.3126 -1.54%
2020-11-16 0 0.325 0.325 0.330 0.320 0.325 2,449,800 796,090 0.3250 0.318 0.318 0.323 0.313 0.318 2,505,980 0.3177 1.56%
2020-11-13 0 0.320 0.320 0.330 0.305 0.320 3,527,000 1,128,440 0.3199 0.313 0.313 0.323 0.298 0.313 3,607,882 0.3128 -3.03%
2020-11-12 0 0.330 0.325 0.340 0.315 0.330 420,200 133,939 0.3188 0.323 0.318 0.332 0.308 0.323 429,836 0.3116 4.76%
2020-11-11 0 0.315 0.300 0.315 0.270 0.330 225,000 67,860 0.3016 0.308 0.293 0.308 0.264 0.323 230,160 0.2948 10.53%
2020-11-10 0 0.285 0.285 0.300 0.285 0.300 114,800 34,197 0.2979 0.279 0.279 0.293 0.279 0.293 117,433 0.2912 0.00%
2020-11-09 0 0.285 0.285 0.300 0.280 0.295 67,000 19,565 0.2920 0.279 0.279 0.293 0.274 0.288 68,536 0.2855 0.00%
2020-11-06 0 0.285 0.285 0.295 0.270 0.270 4,000 1,080 0.2700 0.279 0.279 0.288 0.264 0.264 4,092 0.2639 5.56%
2020-11-05 0 0.270 0.270 0.295 0.260 0.280 1,384,000 369,230 0.2668 0.264 0.264 0.288 0.254 0.274 1,415,738 0.2608 -6.90%
2020-11-04 0 0.290 0.285 0.305 0.290 0.290 34,000 9,860 0.2900 0.283 0.279 0.298 0.283 0.283 34,780 0.2835 0.00%
2020-11-03 0 0.290 0.290 0.305 0.290 0.290 4,200 1,214 0.2890 0.283 0.283 0.298 0.283 0.283 4,296 0.2826 -4.92%
2020-11-02 0 0.305 0.300 0.305 0.305 0.305 96,000 29,240 0.3046 0.298 0.293 0.298 0.298 0.298 98,202 0.2978 5.17%
2020-10-30 0 0.290 0.290 0.305 0.285 0.315 28,000 8,350 0.2982 0.283 0.283 0.298 0.279 0.308 28,642 0.2915 -3.33%
2020-10-29 0 0.300 0.285 0.320 0.280 0.305 224,000 67,050 0.2993 0.293 0.279 0.313 0.274 0.298 229,137 0.2926 -1.64%
2020-10-28 0 0.305 0.300 0.320 0.300 0.305 50,200 15,206 0.3029 0.298 0.293 0.313 0.293 0.298 51,351 0.2961 0.00%
2020-10-27 0 0.305 0.305 0.320 0.305 0.320 222,400 68,132 0.3063 0.298 0.298 0.313 0.298 0.313 227,500 0.2995 -7.58%
2020-10-23 0 0.330 0.330 0.340 0.320 0.330 201,600 65,420 0.3245 0.323 0.323 0.332 0.313 0.323 206,223 0.3172 3.13%
2020-10-22 0 0.320 0.320 0.330 0.320 0.320 9,000 2,860 0.3178 0.313 0.313 0.323 0.313 0.313 9,206 0.3107 0.00%
2020-10-21 0 0.320 0.320 0.330 0.320 0.330 36,000 11,750 0.3264 0.313 0.313 0.323 0.313 0.323 36,826 0.3191 -1.54%
2020-10-20 0 0.325 0.325 0.330 0.325 0.325 20,000 6,500 0.3250 0.318 0.318 0.323 0.318 0.318 20,459 0.3177 1.56%
2020-10-19 0 0.320 0.320 0.330 0.320 0.320 25,200 8,052 0.3195 0.313 0.313 0.323 0.313 0.313 25,778 0.3124 0.00%
2020-10-16 0 0.320 0.320 0.330 0.320 0.330 208,000 66,660 0.3205 0.313 0.313 0.323 0.313 0.323 212,770 0.3133 -3.03%
2020-10-15 0 0.330 0.330 0.340 0.330 0.330 134,000 44,220 0.3300 0.323 0.323 0.332 0.323 0.323 137,073 0.3226 0.00%
2020-10-14 0 0.330 0.330 0.340 0.320 0.330 310,000 99,730 0.3217 0.323 0.323 0.332 0.313 0.323 317,109 0.3145 3.13%
2020-10-12 0 0.320 0.320 0.340 0.320 0.320 29,200 9,331 0.3196 0.313 0.313 0.332 0.313 0.313 29,870 0.3124 0.00%
2020-10-09 0 0.320 0.320 0.335 0.305 0.320 86,000 26,780 0.3114 0.313 0.313 0.327 0.298 0.313 87,972 0.3044 3.23%
2020-10-08 0 0.310 0.310 0.340 0.310 0.320 1,334,000 426,840 0.3200 0.303 0.303 0.332 0.303 0.313 1,364,592 0.3128 0.00%
2020-10-07 0 0.310 0.310 0.320 0.310 0.315 67,600 21,174 0.3132 0.303 0.303 0.313 0.303 0.308 69,150 0.3062 0.00%
2020-10-06 0 0.310 0.310 0.320 0.310 0.315 63,800 19,976 0.3131 0.303 0.303 0.313 0.303 0.308 65,263 0.3061 1.64%
2020-10-05 0 0.305 0.305 0.320 0.305 0.310 72,000 22,130 0.3074 0.298 0.298 0.313 0.298 0.303 73,651 0.3005 -3.17%
2020-09-30 0 0.315 0.310 0.325 0.315 0.320 94,000 29,960 0.3187 0.308 0.303 0.318 0.308 0.313 96,156 0.3116 1.61%
2020-09-29 0 0.310 0.310 0.320 0.310 0.310 67,000 20,850 0.3112 0.303 0.303 0.313 0.303 0.303 68,536 0.3042 -3.12%
2020-09-28 0 0.320 0.315 0.325 0.315 0.325 345,600 109,403 0.3166 0.313 0.308 0.318 0.308 0.318 353,525 0.3095 -3.03%
2020-09-25 0 0.330 0.330 0.340 0.330 0.350 490,200 166,063 0.3388 0.323 0.323 0.332 0.323 0.342 501,441 0.3312 0.00%
2020-09-24 0 0.330 0.315 0.335 0.310 0.330 419,000 133,275 0.3181 0.323 0.308 0.327 0.303 0.323 428,609 0.3109 3.13%
2020-09-23 0 0.320 0.320 0.350 0.320 0.350 220,400 74,868 0.3397 0.313 0.313 0.342 0.313 0.342 225,454 0.3321 -5.88%
2020-09-22 0 0.340 0.340 0.350 0.340 0.340 511,000 173,720 0.3400 0.332 0.332 0.342 0.332 0.332 522,718 0.3323 0.00%
2020-09-21 0 0.340 0.340 0.360 0.340 0.340 289,600 98,432 0.3399 0.332 0.332 0.352 0.332 0.332 296,241 0.3323 0.00%
2020-09-18 0 0.340 0.320 0.340 0.315 0.340 84,000 28,130 0.3349 0.332 0.313 0.332 0.308 0.332 85,926 0.3274 7.94%
2020-09-17 0 0.315 0.310 0.325 0.310 0.320 91,000 28,760 0.3160 0.308 0.303 0.318 0.303 0.313 93,087 0.3090 -5.97%
2020-09-16 0 0.335 0.320 0.335 0.320 0.335 84,400 27,262 0.3230 0.327 0.313 0.327 0.313 0.327 86,335 0.3158 4.69%
2020-09-15 0 0.320 0.320 0.330 0.315 0.325 353,000 114,440 0.3242 0.313 0.313 0.323 0.308 0.318 361,095 0.3169 1.59%
2020-09-14 0 0.315 0.315 0.330 0.315 0.330 226,000 72,080 0.3189 0.308 0.308 0.323 0.308 0.323 231,183 0.3118 -1.56%
2020-09-11 0 0.320 0.320 0.330 0.320 0.320 160,000 51,200 0.3200 0.313 0.313 0.323 0.313 0.313 163,669 0.3128 0.00%
2020-09-10 0 0.320 0.320 0.325 0.320 0.330 373,800 122,079 0.3266 0.313 0.313 0.318 0.313 0.323 382,372 0.3193 0.00%
2020-09-09 0 0.320 0.320 0.335 0.320 0.325 21,000 6,750 0.3214 0.313 0.313 0.327 0.313 0.318 21,482 0.3142 -1.54%
2020-09-08 0 0.325 0.325 0.340 0.325 0.330 141,400 46,054 0.3257 0.318 0.318 0.332 0.318 0.323 144,643 0.3184 -4.41%
2020-09-07 0 0.340 0.330 0.340 0.315 0.345 1,158,400 382,998 0.3306 0.332 0.323 0.332 0.308 0.337 1,184,965 0.3232 3.03%
2020-09-04 0 0.330 0.330 0.340 0.320 0.340 34,000 11,235 0.3304 0.323 0.323 0.332 0.313 0.332 34,780 0.3230 0.00%
2020-09-03 0 0.330 0.330 0.335 0.315 0.345 521,000 169,615 0.3256 0.323 0.323 0.327 0.308 0.337 532,948 0.3183 3.13%
2020-09-02 0 0.320 0.315 0.320 0.310 0.340 181,000 59,615 0.3294 0.313 0.308 0.313 0.303 0.332 185,151 0.3220 -1.54%
2020-09-01 0 0.325 0.325 0.340 0.320 0.325 210,200 67,783 0.3225 0.318 0.318 0.332 0.313 0.318 215,020 0.3152 3.17%
2020-08-31 0 0.315 0.315 0.345 0.310 0.330 375,420 120,248 0.3203 0.308 0.308 0.337 0.303 0.323 384,029 0.3131 -4.55%
2020-08-28 0 0.330 0.330 0.335 0.330 0.340 326,000 110,360 0.3385 0.323 0.323 0.327 0.323 0.332 333,476 0.3309 -2.94%
2020-08-27 0 0.340 0.340 0.345 0.340 0.340 27,100 9,197 0.3394 0.332 0.332 0.337 0.332 0.332 27,721 0.3318 0.00%
2020-08-26 0 0.340 0.330 0.340 0.340 0.340 94,100 31,952 0.3396 0.332 0.323 0.332 0.332 0.332 96,258 0.3319 0.00%
2020-08-25 0 0.340 0.340 0.345 0.335 0.350 313,200 106,224 0.3392 0.332 0.332 0.337 0.327 0.342 320,382 0.3316 0.00%
2020-08-24 0 0.340 0.340 0.355 0.335 0.340 10,400 3,473 0.3339 0.332 0.332 0.347 0.327 0.332 10,638 0.3265 -4.23%
2020-08-21 0 0.355 0.350 0.355 0.320 0.355 172,600 59,743 0.3461 0.347 0.342 0.347 0.313 0.347 176,558 0.3384 2.90%
2020-08-20 0 0.345 0.340 0.350 0.305 0.370 2,454,000 844,420 0.3441 0.337 0.332 0.342 0.298 0.362 2,510,276 0.3364 -5.48%
2020-08-19 0 0.365 0.365 0.375 0.360 0.380 127,400 48,106 0.3776 0.357 0.357 0.367 0.352 0.371 130,322 0.3691 -3.95%
2020-08-18 0 0.380 0.380 0.390 0.355 0.380 675,020 253,077 0.3749 0.371 0.371 0.381 0.347 0.371 690,500 0.3665 2.70%
2020-08-17 0 0.370 0.350 0.370 0.360 0.375 128,700 46,488 0.3612 0.362 0.342 0.362 0.352 0.367 131,651 0.3531 0.00%
2020-08-14 0 0.370 0.360 0.370 0.360 0.380 68,000 25,270 0.3716 0.362 0.352 0.362 0.352 0.371 69,559 0.3633 -1.33%
2020-08-13 0 0.375 0.360 0.375 0.355 0.380 119,800 44,210 0.3690 0.367 0.352 0.367 0.347 0.371 122,547 0.3608 0.00%
2020-08-12 0 0.375 0.355 0.375 0.350 0.380 266,000 95,795 0.3601 0.367 0.347 0.367 0.342 0.371 272,100 0.3521 2.74%
2020-08-11 0 0.365 0.365 0.375 0.355 0.380 637,000 233,830 0.3671 0.357 0.357 0.367 0.347 0.371 651,608 0.3589 1.39%
2020-08-10 0 0.360 0.355 0.360 0.355 0.380 55,000 19,935 0.3625 0.352 0.347 0.352 0.347 0.371 56,261 0.3543 -5.26%
2020-08-07 0 0.380 0.365 0.380 0.360 0.380 15,200 5,562 0.3659 0.371 0.357 0.371 0.352 0.371 15,549 0.3577 2.70%
2020-08-06 0 0.370 0.355 0.370 0.360 0.375 224,000 81,893 0.3656 0.362 0.347 0.362 0.352 0.367 229,137 0.3574 -1.33%
2020-08-05 0 0.375 0.375 0.380 0.370 0.375 241,000 89,705 0.3722 0.367 0.367 0.371 0.362 0.367 246,527 0.3639 5.63%
2020-08-04 0 0.355 0.355 0.370 0.355 0.370 44,000 16,215 0.3685 0.347 0.347 0.362 0.347 0.362 45,009 0.3603 -4.05%
2020-08-03 0 0.370 0.350 0.380 0.370 0.380 212,000 78,935 0.3723 0.362 0.342 0.371 0.362 0.371 216,862 0.3640 -2.63%
2020-07-31 0 0.380 0.380 0.385 0.375 0.380 188,000 71,130 0.3784 0.371 0.371 0.376 0.367 0.371 192,311 0.3699 2.70%
2020-07-30 0 0.370 0.370 0.375 0.360 0.370 217,400 78,721 0.3621 0.362 0.362 0.367 0.352 0.362 222,385 0.3540 0.00%
2020-07-29 0 0.370 0.370 0.380 0.365 0.375 283,300 104,615 0.3693 0.362 0.362 0.371 0.357 0.367 289,797 0.3610 -1.33%
2020-07-28 0 0.375 0.375 0.390 0.375 0.420 970,200 373,546 0.3850 0.367 0.367 0.381 0.367 0.411 992,449 0.3764 -2.60%
2020-07-27 0 0.385 0.385 0.395 0.375 0.410 826,000 320,660 0.3882 0.376 0.376 0.386 0.367 0.401 844,942 0.3795 4.05%
2020-07-24 0 0.370 0.370 0.390 0.370 0.390 694,000 257,560 0.3711 0.362 0.362 0.381 0.362 0.381 709,915 0.3628 -2.63%
2020-07-23 0 0.380 0.380 0.390 0.370 0.425 388,400 147,348 0.3794 0.371 0.371 0.381 0.362 0.415 397,307 0.3709 -2.56%
2020-07-22 0 0.390 0.375 0.390 0.375 0.400 354,800 135,686 0.3824 0.381 0.367 0.381 0.367 0.391 362,936 0.3739 5.41%
2020-07-21 0 0.370 0.370 0.385 0.370 0.375 567,000 212,390 0.3746 0.362 0.362 0.376 0.362 0.367 580,003 0.3662 -1.33%
2020-07-20 0 0.375 0.375 0.380 0.370 0.375 317,000 117,835 0.3717 0.367 0.367 0.371 0.362 0.367 324,270 0.3634 0.00%
2020-07-17 0 0.375 0.375 0.390 0.370 0.375 99,000 36,855 0.3723 0.367 0.367 0.381 0.362 0.367 101,270 0.3639 0.00%
2020-07-16 0 0.375 0.375 0.400 0.370 0.375 174,800 64,860 0.3711 0.367 0.367 0.391 0.362 0.367 178,809 0.3627 -1.32%
2020-07-15 0 0.380 0.380 0.400 0.375 0.400 442,000 175,455 0.3970 0.371 0.371 0.391 0.367 0.391 452,136 0.3881 -3.80%
2020-07-14 0 0.395 0.395 0.425 0.390 0.440 312,400 130,408 0.4174 0.386 0.386 0.415 0.381 0.430 319,564 0.4081 -1.25%
2020-07-13 0 0.400 0.400 0.420 0.330 0.440 5,944,200 2,326,597 0.3914 0.391 0.391 0.411 0.323 0.430 6,080,514 0.3826 21.21%
2020-07-10 0 0.330 0.320 0.330 0.300 0.440 22,422,000 7,458,170 0.3326 0.323 0.313 0.323 0.293 0.430 22,936,188 0.3252 -25.00%
2020-07-09 0 0.440 0.440 0.445 0.440 0.470 668,000 299,905 0.4490 0.430 0.430 0.435 0.430 0.459 683,319 0.4389 -2.22%
2020-07-08 0 0.450 0.450 0.460 0.450 0.475 1,528,400 691,510 0.4524 0.440 0.440 0.450 0.440 0.464 1,563,450 0.4423 -5.26%
2020-07-07 0 0.475 0.465 0.480 0.475 0.475 136,200 64,651 0.4747 0.464 0.455 0.469 0.464 0.464 139,323 0.4640 0.00%
2020-07-06 0 0.475 0.475 0.500 0.475 0.520 94,000 45,510 0.4841 0.464 0.464 0.489 0.464 0.508 96,156 0.4733 1.06%
2020-07-03 0 0.470 0.470 0.490 0.465 0.500 907,000 451,935 0.4983 0.459 0.459 0.479 0.455 0.489 927,800 0.4871 -9.62%
2020-07-02 0 0.520 0.500 0.520 0.470 0.560 2,103,000 1,097,712 0.5220 0.508 0.489 0.508 0.459 0.547 2,151,227 0.5103 15.56%
2020-06-30 0 0.450 0.450 0.470 0.450 0.475 125,000 56,265 0.4501 0.440 0.440 0.459 0.440 0.464 127,867 0.4400 0.00%
2020-06-29 0 0.450 0.450 0.470 0.450 0.465 3,924,400 1,818,786 0.4635 0.440 0.440 0.459 0.440 0.455 4,014,396 0.4531 -7.22%
2020-06-26 0 0.485 0.445 0.485 0.445 0.485 158,600 71,338 0.4498 0.474 0.435 0.474 0.435 0.474 162,237 0.4397 6.59%
2020-06-24 0 0.455 0.455 0.470 0.455 0.490 7,451,800 3,574,572 0.4797 0.445 0.445 0.459 0.445 0.479 7,622,687 0.4689 0.00%
2020-06-23 0 0.455 0.455 0.465 0.455 0.480 361,400 167,956 0.4647 0.445 0.445 0.455 0.445 0.469 369,688 0.4543 -3.19%
2020-06-22 0 0.470 0.470 0.490 0.465 0.500 308,800 146,066 0.4730 0.459 0.459 0.479 0.455 0.489 315,881 0.4624 -6.00%
2020-06-19 0 0.500 0.500 0.520 0.480 0.550 8,142,800 3,935,145 0.4833 0.489 0.489 0.508 0.469 0.538 8,329,533 0.4724 4.17%
2020-06-18 0 0.480 0.460 0.480 0.465 0.495 120,000 57,430 0.4786 0.469 0.450 0.469 0.455 0.484 122,752 0.4679 2.13%
2020-06-17 0 0.470 0.460 0.490 0.430 0.470 1,306,000 589,755 0.4516 0.459 0.450 0.479 0.420 0.459 1,335,950 0.4415 -1.05%
2020-06-16 0 0.475 0.460 0.475 0.450 0.475 719,640 328,914 0.4571 0.464 0.450 0.464 0.440 0.464 736,143 0.4468 -1.04%
2020-06-15 0 0.480 0.420 0.480 0.440 0.500 3,028,400 1,376,294 0.4545 0.469 0.411 0.469 0.430 0.489 3,097,848 0.4443 20.00%
2020-06-12 0 0.400 0.400 0.410 0.400 0.400 82,400 32,952 0.3999 0.391 0.391 0.401 0.391 0.391 84,290 0.3909 0.00%
2020-06-11 0 0.400 0.380 0.400 0.370 0.405 2,530,000 1,013,960 0.4008 0.391 0.371 0.391 0.362 0.396 2,588,019 0.3918 -2.44%
2020-06-10 0 0.410 0.395 0.410 0.375 0.415 306,400 126,928 0.4143 0.401 0.386 0.401 0.367 0.406 313,426 0.4050 2.50%
2020-06-09 0 0.400 0.400 0.415 0.390 0.425 1,314,200 518,312 0.3944 0.391 0.391 0.406 0.381 0.415 1,344,338 0.3856 0.00%
2020-06-08 0 0.400 0.400 0.410 0.400 0.420 1,335,800 536,673 0.4018 0.391 0.391 0.401 0.391 0.411 1,366,433 0.3928 2.56%
2020-06-05 0 0.390 0.390 0.400 0.370 0.390 54,600 20,672 0.3786 0.381 0.381 0.391 0.362 0.381 55,852 0.3701 2.63%
2020-06-04 0 0.380 0.380 0.390 0.370 0.375 323,800 121,129 0.3741 0.371 0.371 0.381 0.362 0.367 331,225 0.3657 0.00%
2020-06-03 0 0.380 0.370 0.380 0.370 0.380 36,200 13,470 0.3721 0.371 0.362 0.371 0.362 0.371 37,030 0.3638 4.11%
2020-06-02 0 0.365 0.365 0.380 0.360 0.400 405,400 158,239 0.3903 0.357 0.357 0.371 0.352 0.391 414,697 0.3816 -2.67%
2020-06-01 0 0.375 0.375 0.390 0.375 0.375 6,200 2,321 0.3744 0.367 0.367 0.381 0.367 0.367 6,342 0.3660 -3.85%
2020-05-29 0 0.390 0.395 0.410 0.370 0.395 182,600 70,546 0.3863 0.381 0.386 0.401 0.362 0.386 186,787 0.3777 1.30%
2020-05-28 0 0.385 0.385 0.400 0.385 0.410 22,200 8,624 0.3885 0.376 0.376 0.391 0.376 0.401 22,709 0.3798 -9.41%
2020-05-27 0 0.425 0.380 0.425 0.385 0.425 29,600 11,789 0.3983 0.415 0.371 0.415 0.376 0.415 30,279 0.3893 10.39%
2020-05-26 0 0.385 0.385 0.440 0.385 0.385 92,400 35,534 0.3846 0.376 0.376 0.430 0.376 0.376 94,519 0.3759 1.32%
2020-05-25 0 0.380 0.380 0.430 0.380 0.445 1,793,600 704,829 0.3930 0.371 0.371 0.420 0.371 0.435 1,834,731 0.3842 -7.32%
2020-05-22 0 0.410 0.410 0.425 0.400 0.425 130,000 52,610 0.4047 0.401 0.401 0.415 0.391 0.415 132,981 0.3956 -7.87%
2020-05-21 0 0.445 0.430 0.455 0.425 0.460 811,400 364,863 0.4497 0.435 0.420 0.445 0.415 0.450 830,007 0.4396 7.23%
2020-05-20 0 0.415 0.415 0.445 0.400 0.440 2,180,600 940,439 0.4313 0.406 0.406 0.435 0.391 0.430 2,230,606 0.4216 3.75%
2020-05-19 0 0.400 0.400 0.405 0.365 0.405 864,200 344,486 0.3986 0.391 0.391 0.396 0.357 0.396 884,018 0.3897 2.56%
2020-05-18 0 0.390 0.390 0.410 0.355 0.405 252,000 100,710 0.3996 0.381 0.381 0.401 0.347 0.396 257,779 0.3907 -2.50%
2020-05-15 0 0.400 0.385 0.405 0.385 0.405 1,154,000 444,480 0.3852 0.391 0.376 0.396 0.376 0.396 1,180,464 0.3765 3.90%
2020-05-14 0 0.385 0.385 0.400 0.305 0.400 4,021,000 1,492,560 0.3712 0.376 0.376 0.391 0.298 0.391 4,113,211 0.3629 6.94%
2020-05-13 0 0.360 0.345 0.365 0.360 0.365 41,000 14,910 0.3637 0.352 0.337 0.357 0.352 0.357 41,940 0.3555 0.00%
2020-05-12 0 0.360 0.360 0.380 0.360 0.385 606,000 219,480 0.3622 0.352 0.352 0.371 0.352 0.376 619,897 0.3541 -10.00%
2020-05-11 0 0.400 0.390 0.400 0.380 0.415 67,400 27,071 0.4016 0.391 0.381 0.391 0.371 0.406 68,946 0.3926 -1.23%
2020-05-08 0 0.405 0.400 0.410 0.355 0.405 53,600 20,646 0.3852 0.396 0.391 0.401 0.347 0.396 54,829 0.3766 6.58%
2020-05-07 0 0.380 0.380 0.400 - - 0 0 - 0.371 0.371 0.391 - - 0 - 0.00%
2020-05-06 0 0.380 0.380 0.405 0.380 0.410 32,000 12,745 0.3983 0.371 0.371 0.396 0.371 0.401 32,734 0.3894 -7.32%
2020-05-05 0 0.410 0.410 0.440 0.375 0.410 310,800 123,769 0.3982 0.401 0.401 0.430 0.367 0.401 317,927 0.3893 9.33%
2020-05-04 0 0.375 0.370 0.420 0.375 0.400 8,632,000 3,312,370 0.3837 0.367 0.362 0.411 0.367 0.391 8,829,952 0.3751 -1.32%
2020-04-29 0 0.380 0.375 0.395 0.375 0.400 29,000 11,080 0.3821 0.371 0.367 0.386 0.367 0.391 29,665 0.3735 -5.00%
2020-04-28 0 0.400 0.380 0.400 0.375 0.410 120,800 47,048 0.3895 0.391 0.371 0.391 0.367 0.401 123,570 0.3807 0.00%
2020-04-27 0 0.400 0.400 0.410 0.370 0.430 28,000 10,970 0.3918 0.391 0.391 0.401 0.362 0.420 28,642 0.3830 0.00%
2020-04-24 0 0.400 0.380 0.430 - - 0 0 - 0.391 0.371 0.420 - - 0 - 0.00%
2020-04-23 0 0.400 0.375 0.440 0.375 0.400 886,000 354,280 0.3999 0.391 0.367 0.430 0.367 0.391 906,318 0.3909 0.00%
2020-04-22 0 0.400 0.400 0.440 0.400 0.440 418,200 168,748 0.4035 0.391 0.391 0.430 0.391 0.430 427,790 0.3945 0.00%
2020-04-21 0 0.400 0.400 0.420 0.400 0.420 42,000 16,900 0.4024 0.391 0.391 0.411 0.391 0.411 42,963 0.3934 -5.88%
2020-04-20 0 0.425 0.400 0.425 0.400 0.425 504,500 211,765 0.4198 0.415 0.391 0.415 0.391 0.415 516,069 0.4103 1.19%
2020-04-17 0 0.420 0.420 0.425 0.405 0.460 79,600 34,750 0.4366 0.411 0.411 0.415 0.396 0.450 81,425 0.4268 5.00%
2020-04-16 0 0.400 0.400 0.410 0.365 0.400 461,000 182,940 0.3968 0.391 0.391 0.401 0.357 0.391 471,572 0.3879 1.27%
2020-04-15 0 0.395 0.355 0.400 0.340 0.410 1,602,000 613,540 0.3830 0.386 0.347 0.391 0.332 0.401 1,638,738 0.3744 6.76%
2020-04-14 0 0.370 0.345 0.405 0.345 0.370 166,000 60,775 0.3661 0.362 0.337 0.396 0.337 0.362 169,807 0.3579 0.00%
2020-04-09 0 0.370 0.345 0.370 0.340 0.370 45,000 16,085 0.3574 0.362 0.337 0.362 0.332 0.362 46,032 0.3494 1.37%
2020-04-08 0 0.365 0.345 0.365 0.340 0.365 277,800 100,636 0.3623 0.357 0.337 0.357 0.332 0.357 284,171 0.3541 4.29%
2020-04-07 0 0.350 0.340 0.370 0.330 0.360 325,000 109,095 0.3357 0.342 0.332 0.362 0.323 0.352 332,453 0.3282 -5.41%
2020-04-06 0 0.370 0.345 0.370 - - 0 0 - 0.362 0.337 0.362 - - 0 - 0.00%
2020-04-03 0 0.370 0.370 0.380 0.340 0.370 96,800 33,295 0.3440 0.362 0.362 0.371 0.332 0.362 99,020 0.3362 1.37%
2020-04-02 0 0.365 0.340 0.370 0.335 0.365 34,000 11,480 0.3376 0.357 0.332 0.362 0.327 0.357 34,780 0.3301 5.80%
2020-04-01 0 0.345 0.345 0.370 0.345 0.375 318,000 112,610 0.3541 0.337 0.337 0.362 0.337 0.367 325,292 0.3462 -6.76%
2020-03-31 0 0.370 0.360 0.370 - - 0 0 - 0.362 0.352 0.362 - - 0 - 0.00%
2020-03-30 0 0.370 0.360 0.370 0.370 0.370 50,200 18,570 0.3699 0.362 0.352 0.362 0.362 0.362 51,351 0.3616 1.37%
2020-03-27 0 0.365 0.365 0.385 0.360 0.390 226,000 83,060 0.3675 0.357 0.357 0.376 0.352 0.381 231,183 0.3593 1.39%
2020-03-26 0 0.360 0.360 0.400 0.360 0.390 76,000 27,700 0.3645 0.352 0.352 0.391 0.352 0.381 77,743 0.3563 -7.69%
2020-03-25 0 0.390 0.375 0.390 0.375 0.390 8,000 3,015 0.3769 0.381 0.367 0.381 0.367 0.381 8,183 0.3684 0.00%
2020-03-24 0 0.390 0.350 0.390 0.350 0.430 617,000 229,580 0.3721 0.381 0.342 0.381 0.342 0.420 631,149 0.3637 5.41%
2020-03-23 0 0.370 0.350 0.370 0.350 0.370 27,800 9,764 0.3512 0.362 0.342 0.362 0.342 0.362 28,438 0.3433 -2.63%
2020-03-20 0 0.380 0.340 0.380 0.330 0.390 1,060,000 377,365 0.3560 0.371 0.332 0.371 0.323 0.381 1,084,308 0.3480 -2.56%
2020-03-19 0 0.390 0.350 0.390 0.350 0.390 110,600 40,017 0.3618 0.381 0.342 0.381 0.342 0.381 113,136 0.3537 6.85%
2020-03-18 0 0.365 0.350 0.380 - - 1,200,000 450,000 0.3750 0.357 0.342 0.371 - - 1,227,519 0.3666 0.00%
2020-03-17 0 0.365 0.350 0.395 0.315 0.390 72,080 25,596 0.3551 0.357 0.342 0.386 0.308 0.381 73,733 0.3471 -1.35%
2020-03-16 0 0.370 0.370 0.390 0.360 0.390 9,800 3,640 0.3714 0.362 0.362 0.381 0.352 0.381 10,025 0.3631 -7.50%
2020-03-13 0 0.400 0.360 0.400 0.355 0.405 124,000 46,430 0.3744 0.391 0.352 0.391 0.347 0.396 126,844 0.3660 0.00%
2020-03-12 0 0.400 0.375 0.400 0.370 0.400 14,800 5,628 0.3803 0.391 0.367 0.391 0.362 0.391 15,139 0.3717 -2.44%
2020-03-11 0 0.410 0.395 0.410 0.390 0.410 19,000 7,510 0.3953 0.401 0.386 0.401 0.381 0.401 19,436 0.3864 0.00%
2020-03-10 0 0.410 0.390 0.415 0.375 0.420 1,065,800 416,144 0.3905 0.401 0.381 0.406 0.367 0.411 1,090,241 0.3817 2.50%
2020-03-09 0 0.400 0.400 0.415 0.400 0.420 688,000 277,600 0.4035 0.391 0.391 0.406 0.391 0.411 703,777 0.3944 0.00%
2020-03-06 0 0.400 0.400 0.415 0.370 0.420 1,022,200 408,676 0.3998 0.391 0.391 0.406 0.362 0.411 1,045,641 0.3908 0.00%
2020-03-05 0 0.400 0.400 0.415 0.400 0.420 594,000 239,110 0.4025 0.391 0.391 0.406 0.391 0.411 607,622 0.3935 -4.76%
2020-03-04 0 0.420 0.390 0.420 0.390 0.420 106,600 42,742 0.4010 0.411 0.381 0.411 0.381 0.411 109,045 0.3920 7.69%
2020-03-03 0 0.390 0.390 0.415 0.385 0.420 1,610,000 645,680 0.4010 0.381 0.381 0.406 0.376 0.411 1,646,921 0.3921 -7.14%
2020-03-02 0 0.420 0.420 0.450 0.420 0.425 36,000 15,140 0.4206 0.411 0.411 0.440 0.411 0.415 36,826 0.4111 -1.18%
2020-02-28 0 0.425 0.420 0.425 0.425 0.430 170,000 72,380 0.4258 0.415 0.411 0.415 0.415 0.420 173,898 0.4162 0.00%
2020-02-27 0 0.425 0.425 0.450 0.425 0.450 156,000 66,850 0.4285 0.415 0.415 0.440 0.415 0.440 159,577 0.4189 -1.16%
2020-02-26 0 0.430 0.430 0.450 - - 0 0 - 0.420 0.420 0.440 - - 0 - 1.18%
2020-02-25 0 0.425 0.425 0.445 0.420 0.445 950,000 400,560 0.4216 0.415 0.415 0.435 0.411 0.435 971,786 0.4122 -7.61%
2020-02-24 0 0.460 0.460 0.480 0.440 0.500 325,000 152,140 0.4681 0.450 0.450 0.469 0.430 0.489 332,453 0.4576 2.22%
2020-02-21 0 0.450 0.445 0.490 0.450 0.460 89,000 40,100 0.4506 0.440 0.435 0.479 0.440 0.450 91,041 0.4405 1.12%
2020-02-20 0 0.445 0.435 0.450 0.415 0.445 270,000 118,570 0.4391 0.435 0.425 0.440 0.406 0.435 276,192 0.4293 0.00%
2020-02-19 0 0.445 0.430 0.445 0.450 0.450 33,000 14,795 0.4483 0.435 0.420 0.435 0.440 0.440 33,757 0.4383 -2.20%
2020-02-18 0 0.455 0.435 0.460 0.435 0.460 208,000 92,020 0.4424 0.445 0.425 0.450 0.425 0.450 212,770 0.4325 3.41%
2020-02-17 0 0.440 0.440 0.450 0.440 0.445 83,000 36,520 0.4400 0.430 0.430 0.440 0.430 0.435 84,903 0.4301 -1.12%
2020-02-14 0 0.445 0.440 0.445 0.440 0.445 41,800 18,546 0.4437 0.435 0.430 0.435 0.430 0.435 42,759 0.4337 -1.11%
2020-02-13 0 0.450 0.440 0.460 0.450 0.450 30,000 13,500 0.4500 0.440 0.430 0.450 0.440 0.440 30,688 0.4399 0.00%
2020-02-12 0 0.450 0.450 0.470 0.450 0.460 11,200 5,067 0.4524 0.440 0.440 0.459 0.440 0.450 11,457 0.4423 0.00%
2020-02-11 0 0.450 0.450 0.470 0.450 0.455 136,440 61,898 0.4537 0.440 0.440 0.459 0.440 0.445 139,569 0.4435 0.00%
2020-02-10 0 0.450 0.450 0.470 0.450 0.455 60,000 27,270 0.4545 0.440 0.440 0.459 0.440 0.445 61,376 0.4443 -5.26%
2020-02-07 0 0.475 0.475 0.480 0.455 0.475 15,000 6,930 0.4620 0.464 0.464 0.469 0.445 0.464 15,344 0.4516 4.40%
2020-02-06 0 0.455 0.455 0.480 - - 2,000 910 0.4550 0.445 0.445 0.469 - - 2,046 0.4448 1.11%
2020-02-05 0 0.450 0.440 0.480 0.450 0.455 200,000 90,120 0.4506 0.440 0.430 0.469 0.440 0.445 204,586 0.4405 -1.10%
2020-02-04 0 0.455 0.450 0.480 0.455 0.455 8,000 3,605 0.4506 0.445 0.440 0.469 0.445 0.445 8,183 0.4405 0.00%
2020-02-03 0 0.455 0.450 0.460 0.455 0.455 4,000 1,820 0.4550 0.445 0.440 0.450 0.445 0.445 4,092 0.4448 -1.09%
2020-01-31 0 0.460 0.410 0.460 - - 1,000 415 0.4150 0.450 0.401 0.450 - - 1,023 0.4057 -4.17%
2020-01-30 0 0.480 0.440 0.490 0.440 0.480 16,000 7,170 0.4481 0.469 0.430 0.479 0.430 0.469 16,367 0.4381 4.35%
2020-01-29 0 0.460 0.440 0.480 0.460 0.460 4,000 1,840 0.4600 0.450 0.430 0.469 0.450 0.450 4,092 0.4497 0.00%
2020-01-24 0 0.460 0.460 0.490 0.460 0.460 46,800 21,490 0.4592 0.450 0.450 0.479 0.450 0.450 47,873 0.4489 0.00%
2020-01-23 0 0.460 0.460 0.470 0.460 0.470 132,000 61,440 0.4655 0.450 0.450 0.459 0.450 0.459 135,027 0.4550 -2.13%
2020-01-22 0 0.470 0.470 0.500 0.470 0.475 21,000 9,870 0.4700 0.459 0.459 0.489 0.459 0.464 21,482 0.4595 -1.05%
2020-01-21 0 0.475 0.475 0.500 0.475 0.475 74,400 35,332 0.4749 0.464 0.464 0.489 0.464 0.464 76,106 0.4642 1.06%
2020-01-20 0 0.470 0.470 0.490 0.470 0.470 104,000 48,810 0.4693 0.459 0.459 0.479 0.459 0.459 106,385 0.4588 -2.08%
2020-01-17 0 0.480 0.480 0.490 0.480 0.480 10,000 4,800 0.4800 0.469 0.469 0.479 0.469 0.469 10,229 0.4692 2.13%
2020-01-16 0 0.470 0.470 0.500 0.470 0.475 23,600 11,165 0.4731 0.459 0.459 0.489 0.459 0.464 24,141 0.4625 0.00%
2020-01-15 0 0.470 0.470 0.500 0.470 0.500 2,322,400 1,114,792 0.4800 0.459 0.459 0.489 0.459 0.489 2,375,658 0.4693 -6.00%
2020-01-14 0 0.500 0.480 0.500 0.480 0.500 343,000 168,280 0.4906 0.489 0.469 0.489 0.469 0.489 350,866 0.4796 4.17%
2020-01-13 0 0.480 0.480 0.490 0.480 0.510 193,600 95,576 0.4937 0.469 0.469 0.479 0.469 0.499 198,040 0.4826 -2.04%
2020-01-10 0 0.490 0.490 0.520 0.480 0.480 4,000 1,920 0.4800 0.479 0.479 0.508 0.469 0.469 4,092 0.4692 -1.01%
2020-01-09 0 0.495 0.495 0.520 0.495 0.495 33,000 16,315 0.4944 0.484 0.484 0.508 0.484 0.484 33,757 0.4833 1.02%
2020-01-08 0 0.490 0.485 0.540 0.490 0.490 3,000 1,455 0.4850 0.479 0.474 0.528 0.479 0.479 3,069 0.4741 0.00%
2020-01-07 0 0.490 0.485 0.550 0.480 0.510 430,440 210,344 0.4887 0.479 0.474 0.538 0.469 0.499 440,311 0.4777 0.00%
2020-01-06 0 0.490 0.490 0.560 0.490 0.500 238,000 116,780 0.4907 0.479 0.479 0.547 0.479 0.489 243,458 0.4797 -2.00%
2020-01-03 0 0.500 0.490 0.500 0.480 0.510 275,400 138,245 0.5020 0.489 0.479 0.489 0.469 0.499 281,716 0.4907 0.00%
2020-01-02 0 0.500 0.500 0.530 0.480 0.540 218,800 108,980 0.4981 0.489 0.489 0.518 0.469 0.528 223,818 0.4869 0.00%
2019-12-31 0 0.500 0.500 0.540 0.500 0.510 36,000 18,020 0.5006 0.489 0.489 0.528 0.489 0.499 36,826 0.4893 0.00%
2019-12-30 0 0.500 0.500 0.510 0.500 0.510 50,200 25,076 0.4995 0.489 0.489 0.499 0.489 0.499 51,351 0.4883 -1.96%
2019-12-27 0 0.510 0.510 0.550 0.510 0.510 343,400 175,056 0.5098 0.499 0.499 0.538 0.499 0.499 351,275 0.4983 0.00%
2019-12-24 0 0.510 0.510 0.550 0.510 0.510 13,000 6,610 0.5085 0.499 0.499 0.538 0.499 0.499 13,298 0.4971 2.00%
2019-12-23 0 0.500 0.500 0.530 0.500 0.550 252,800 130,799 0.5174 0.489 0.489 0.518 0.489 0.538 258,597 0.5058 -5.66%
2019-12-20 0 0.530 0.530 0.540 0.530 0.540 70,460 37,260 0.5288 0.518 0.518 0.528 0.518 0.528 72,076 0.5170 -1.85%
2019-12-19 0 0.540 0.530 0.540 0.530 0.540 134,000 70,980 0.5297 0.528 0.518 0.528 0.518 0.528 137,073 0.5178 0.00%
2019-12-18 0 0.540 0.540 0.550 0.530 0.560 366,800 194,530 0.5303 0.528 0.528 0.538 0.518 0.547 375,212 0.5185 1.89%
2019-12-17 0 0.530 0.530 0.540 0.530 0.570 25,600 13,684 0.5345 0.518 0.518 0.528 0.518 0.557 26,187 0.5225 0.00%
2019-12-16 0 0.530 0.530 0.550 0.530 0.540 144,000 76,280 0.5297 0.518 0.518 0.538 0.518 0.528 147,302 0.5178 0.00%
2019-12-13 0 0.530 0.530 0.570 0.530 0.530 632,600 335,100 0.5297 0.518 0.518 0.557 0.518 0.518 647,107 0.5178 0.00%
2019-12-12 0 0.530 0.530 0.550 0.530 0.560 89,400 47,440 0.5306 0.518 0.518 0.538 0.518 0.547 91,450 0.5188 0.00%
2019-12-11 0 0.530 0.530 0.560 0.530 0.530 126,000 66,780 0.5300 0.518 0.518 0.547 0.518 0.518 128,889 0.5181 0.00%
2019-12-10 0 0.530 0.530 0.540 0.530 0.540 74,400 39,870 0.5359 0.518 0.518 0.528 0.518 0.528 76,106 0.5239 -1.85%
2019-12-09 0 0.540 0.540 0.560 0.540 0.550 99,200 53,652 0.5408 0.528 0.528 0.547 0.528 0.538 101,475 0.5287 -5.26%
2019-12-06 0 0.570 0.540 0.580 0.540 0.570 116,000 63,460 0.5471 0.557 0.528 0.567 0.528 0.557 118,660 0.5348 5.56%
2019-12-05 0 0.540 0.540 0.590 0.540 0.590 576,000 335,198 0.5819 0.528 0.528 0.577 0.528 0.577 589,209 0.5689 -3.57%
2019-12-04 0 0.560 0.530 0.560 0.530 0.560 203,000 110,340 0.5435 0.547 0.518 0.547 0.518 0.547 207,655 0.5314 1.82%
2019-12-03 0 0.550 0.550 0.570 0.550 0.550 5,000 2,710 0.5420 0.538 0.538 0.557 0.538 0.538 5,115 0.5298 -3.51%
2019-12-02 0 0.570 0.550 0.570 0.550 0.570 66,000 36,330 0.5505 0.557 0.538 0.557 0.538 0.557 67,514 0.5381 1.79%
2019-11-29 0 0.560 0.550 0.560 0.550 0.590 450,600 259,192 0.5752 0.547 0.538 0.547 0.538 0.577 460,933 0.5623 1.82%
2019-11-28 0 0.550 0.530 0.570 0.550 0.550 181,000 99,520 0.5498 0.538 0.518 0.557 0.538 0.538 185,151 0.5375 0.00%
2019-11-27 0 0.550 0.550 0.560 0.550 0.550 25,400 13,868 0.5460 0.538 0.538 0.547 0.538 0.538 25,982 0.5337 0.00%
2019-11-26 0 0.550 0.550 0.570 0.540 0.600 1,844,800 1,085,210 0.5883 0.538 0.538 0.557 0.528 0.587 1,887,106 0.5751 0.00%
2019-11-25 0 0.550 0.550 0.560 0.550 0.550 524,000 288,120 0.5498 0.538 0.538 0.547 0.538 0.538 536,017 0.5375 0.00%
2019-11-22 0 0.550 0.550 0.560 0.510 0.550 35,000 18,375 0.5250 0.538 0.538 0.547 0.499 0.538 35,803 0.5132 -1.79%
2019-11-21 0 0.560 0.560 0.570 0.560 0.570 145,800 81,634 0.5599 0.547 0.547 0.557 0.547 0.557 149,144 0.5474 0.00%
2019-11-20 0 0.560 0.550 0.570 0.560 0.570 127,000 71,530 0.5632 0.547 0.538 0.557 0.547 0.557 129,912 0.5506 0.00%
2019-11-19 0 0.560 0.560 0.570 0.550 0.570 764,600 421,140 0.5508 0.547 0.547 0.557 0.538 0.557 782,134 0.5384 9.80%
2019-11-18 0 0.510 0.510 0.560 0.510 0.510 9,000 4,570 0.5078 0.499 0.499 0.547 0.499 0.499 9,206 0.4964 2.00%
2019-11-15 0 0.500 0.480 0.510 0.500 0.580 2,464,000 1,386,310 0.5626 0.489 0.469 0.499 0.489 0.567 2,520,505 0.5500 -13.79%
2019-11-14 0 0.580 0.580 0.600 0.580 0.590 39,800 23,052 0.5792 0.567 0.567 0.587 0.567 0.577 40,713 0.5662 0.00%
2019-11-13 0 0.580 0.580 0.600 0.570 0.590 1,048,000 605,980 0.5782 0.567 0.567 0.587 0.557 0.577 1,072,033 0.5653 -3.33%
2019-11-12 0 0.600 0.600 0.610 0.590 0.600 223,400 133,812 0.5990 0.587 0.587 0.596 0.577 0.587 228,523 0.5856 1.69%
2019-11-11 0 0.590 0.590 0.600 0.580 0.590 55,000 32,230 0.5860 0.577 0.577 0.587 0.567 0.577 56,261 0.5729 0.00%
2019-11-08 0 0.590 0.590 0.600 0.590 0.590 151,000 89,070 0.5899 0.577 0.577 0.587 0.577 0.577 154,463 0.5766 0.00%
2019-11-07 0 0.590 0.580 0.590 0.560 0.590 74,800 43,020 0.5751 0.577 0.567 0.577 0.547 0.577 76,515 0.5622 5.36%
2019-11-06 0 0.560 0.560 0.590 0.560 0.570 196,000 109,720 0.5598 0.547 0.547 0.577 0.547 0.557 200,495 0.5472 -3.45%
2019-11-05 0 0.580 0.580 0.600 0.560 0.580 606,900 342,968 0.5651 0.567 0.567 0.587 0.547 0.567 620,818 0.5524 1.75%
2019-11-04 0 0.570 0.570 0.600 0.560 0.570 23,000 12,920 0.5617 0.557 0.557 0.587 0.547 0.557 23,527 0.5491 0.00%
2019-11-01 0 0.570 0.570 0.600 0.570 0.570 129,000 73,510 0.5698 0.557 0.557 0.587 0.557 0.557 131,958 0.5571 0.00%
2019-10-31 0 0.570 0.570 0.580 0.570 0.570 5,000 2,820 0.5640 0.557 0.557 0.567 0.557 0.557 5,115 0.5514 0.00%
2019-10-30 0 0.570 0.570 0.580 0.560 0.580 431,000 248,150 0.5758 0.557 0.557 0.567 0.547 0.567 440,884 0.5628 3.64%
2019-10-29 0 0.550 0.550 0.600 0.550 0.560 98,000 54,110 0.5521 0.538 0.538 0.587 0.538 0.547 100,247 0.5398 -1.79%
2019-10-28 0 0.560 0.550 0.560 0.550 0.560 4,208,828 2,315,985 0.5503 0.547 0.538 0.547 0.538 0.547 4,305,346 0.5379 1.82%
2019-10-25 0 0.550 0.550 0.580 0.550 0.580 425,000 243,320 0.5725 0.538 0.538 0.567 0.538 0.567 434,746 0.5597 0.00%
2019-10-24 0 0.550 0.550 0.580 0.550 0.550 26,000 14,300 0.5500 0.538 0.538 0.567 0.538 0.538 26,596 0.5377 0.00%
2019-10-23 0 0.550 0.550 0.580 0.550 0.550 107,200 58,864 0.5491 0.538 0.538 0.567 0.538 0.538 109,658 0.5368 0.00%
2019-10-22 0 0.550 0.550 0.580 0.550 0.550 1,127,400 620,042 0.5500 0.538 0.538 0.567 0.538 0.538 1,153,254 0.5376 0.00%
2019-10-21 0 0.550 0.550 0.570 0.550 0.570 168,600 93,042 0.5519 0.538 0.538 0.557 0.538 0.557 172,466 0.5395 0.00%
2019-10-18 0 0.550 0.550 0.570 0.550 0.590 1,024,600 576,828 0.5630 0.538 0.538 0.557 0.538 0.577 1,048,096 0.5504 0.00%
2019-10-17 0 0.550 0.550 0.560 0.500 0.560 7,170,800 3,916,544 0.5462 0.538 0.538 0.547 0.489 0.547 7,335,243 0.5339 10.00%
2019-10-16 0 0.500 0.480 0.500 0.475 0.530 467,600 232,626 0.4975 0.489 0.469 0.489 0.464 0.518 478,323 0.4863 0.00%
2019-10-15 0 0.500 0.480 0.500 0.475 0.510 643,000 320,100 0.4978 0.489 0.469 0.489 0.464 0.499 657,745 0.4867 5.26%
2019-10-14 0 0.475 0.475 0.480 0.475 0.475 68,400 32,482 0.4749 0.464 0.464 0.469 0.464 0.464 69,969 0.4642 -1.04%
2019-10-11 0 0.480 0.470 0.480 0.470 0.485 163,000 77,160 0.4734 0.469 0.459 0.469 0.459 0.474 166,738 0.4628 2.13%
2019-10-10 0 0.470 0.470 0.490 0.470 0.495 274,000 132,870 0.4849 0.459 0.459 0.479 0.459 0.484 280,283 0.4741 -4.08%
2019-10-09 0 0.490 0.470 0.490 0.450 0.495 1,182,000 549,190 0.4646 0.479 0.459 0.479 0.440 0.484 1,209,106 0.4542 11.36%
2019-10-08 0 0.440 0.380 0.440 0.380 0.440 75,200 29,872 0.3972 0.430 0.371 0.430 0.371 0.430 76,925 0.3883 11.39%
2019-10-04 0 0.395 0.380 0.400 0.370 0.400 126,000 49,060 0.3894 0.386 0.371 0.391 0.362 0.391 128,889 0.3806 3.95%
2019-10-03 0 0.380 0.380 0.410 0.380 0.400 734,800 280,076 0.3812 0.371 0.371 0.401 0.371 0.391 751,651 0.3726 -7.32%
2019-10-02 0 0.410 0.410 0.440 0.400 0.420 162,100 66,380 0.4095 0.401 0.401 0.430 0.391 0.411 165,817 0.4003 0.00%
2019-09-30 0 0.410 0.410 0.415 0.410 0.410 28,000 11,480 0.4100 0.401 0.401 0.406 0.401 0.401 28,642 0.4008 -2.38%
2019-09-27 0 0.420 0.410 0.435 0.410 0.420 277,000 115,830 0.4182 0.411 0.401 0.425 0.401 0.411 283,352 0.4088 0.00%
2019-09-26 0 0.420 0.420 0.435 0.420 0.440 422,000 178,000 0.4218 0.411 0.411 0.425 0.411 0.430 431,677 0.4123 0.00%
2019-09-25 0 0.420 0.415 0.430 0.420 0.440 194,000 81,560 0.4204 0.411 0.406 0.420 0.411 0.430 198,449 0.4110 -3.45%
2019-09-24 0 0.435 0.420 0.435 - - 0 0 - 0.425 0.411 0.425 - - 0 - 0.00%
2019-09-23 0 0.435 0.425 0.435 0.415 0.445 43,000 18,555 0.4315 0.425 0.415 0.425 0.406 0.435 43,986 0.4218 2.35%
2019-09-20 0 0.425 0.425 0.440 0.420 0.435 1,704,600 726,700 0.4263 0.415 0.415 0.430 0.411 0.425 1,743,690 0.4168 -1.16%
2019-09-19 0 0.430 0.430 0.435 0.430 0.435 218,800 94,402 0.4315 0.420 0.420 0.425 0.420 0.425 223,818 0.4218 -4.44%
2019-09-18 0 0.450 0.430 0.465 0.425 0.450 409,820 180,015 0.4393 0.440 0.420 0.455 0.415 0.440 419,218 0.4294 5.88%
2019-09-17 0 0.425 0.425 0.435 0.420 0.425 43,000 18,180 0.4228 0.415 0.415 0.425 0.411 0.415 43,986 0.4133 -1.16%
2019-09-16 0 0.430 0.425 0.440 0.420 0.430 35,800 15,288 0.4270 0.420 0.415 0.430 0.411 0.420 36,621 0.4175 0.00%
2019-09-13 0 0.430 0.430 0.450 0.430 0.450 144,000 62,520 0.4342 0.420 0.420 0.440 0.420 0.440 147,302 0.4244 -1.15%
2019-09-12 0 0.435 0.435 0.450 0.435 0.435 26,000 11,275 0.4337 0.425 0.425 0.440 0.425 0.425 26,596 0.4239 -3.33%
2019-09-11 0 0.450 0.430 0.470 0.445 0.450 114,600 51,339 0.4480 0.440 0.420 0.459 0.435 0.440 117,228 0.4379 2.27%
2019-09-10 0 0.440 0.435 0.470 0.430 0.440 722,400 314,249 0.4350 0.430 0.425 0.459 0.420 0.430 738,966 0.4253 2.33%
2019-09-09 0 0.430 0.430 0.470 0.420 0.435 99,000 42,420 0.4285 0.420 0.420 0.459 0.411 0.425 101,270 0.4189 -1.15%
2019-09-06 0 0.435 0.430 0.450 0.435 0.435 50,200 21,798 0.4342 0.425 0.420 0.440 0.425 0.425 51,351 0.4245 0.00%
2019-09-05 0 0.435 0.435 0.450 0.435 0.445 62,000 27,180 0.4384 0.425 0.425 0.440 0.425 0.435 63,422 0.4286 1.16%
2019-09-04 0 0.430 0.430 0.440 0.430 0.430 108,000 46,400 0.4296 0.420 0.420 0.430 0.420 0.420 110,477 0.4200 -3.37%
2019-09-03 0 0.445 0.430 0.445 0.430 0.450 134,000 57,700 0.4306 0.435 0.420 0.435 0.420 0.440 137,073 0.4209 3.49%
2019-09-02 0 0.430 0.430 0.455 0.425 0.430 271,800 116,378 0.4282 0.420 0.420 0.445 0.415 0.420 278,033 0.4186 -5.49%
2019-08-30 0 0.455 0.435 0.460 0.420 0.465 610,000 265,735 0.4356 0.445 0.425 0.450 0.411 0.455 623,989 0.4259 1.11%
2019-08-29 0 0.450 0.425 0.465 0.450 0.465 674,200 310,108 0.4600 0.440 0.415 0.455 0.440 0.455 689,661 0.4497 -2.17%
2019-08-28 0 0.460 0.460 0.465 0.460 0.465 274,000 126,326 0.4610 0.450 0.450 0.455 0.450 0.455 280,283 0.4507 0.00%
2019-08-27 0 0.460 0.460 0.465 0.435 0.465 549,200 250,403 0.4559 0.450 0.450 0.455 0.425 0.455 561,794 0.4457 6.98%
2019-08-26 0 0.430 0.430 0.435 0.430 0.445 141,600 61,634 0.4353 0.420 0.420 0.425 0.420 0.435 144,847 0.4255 1.18%
2019-08-23 0 0.425 0.425 0.440 0.420 0.460 1,079,600 492,446 0.4561 0.415 0.415 0.430 0.411 0.450 1,104,358 0.4459 2.41%
2019-08-22 0 0.415 0.415 0.425 0.415 0.425 172,909 72,756 0.4208 0.406 0.406 0.415 0.406 0.415 176,874 0.4113 -6.74%
2019-08-21 0 0.445 0.430 0.445 0.425 0.445 185,000 79,740 0.4310 0.435 0.420 0.435 0.415 0.435 189,242 0.4214 3.49%
2019-08-20 0 0.430 0.425 0.440 0.415 0.440 69,000 29,740 0.4310 0.420 0.415 0.430 0.406 0.430 70,582 0.4214 2.38%
2019-08-19 0 0.420 0.420 0.430 0.420 0.440 254,100 110,496 0.4349 0.411 0.411 0.420 0.411 0.430 259,927 0.4251 -4.55%
2019-08-16 0 0.440 0.435 0.440 0.430 0.470 867,400 390,005 0.4496 0.430 0.425 0.430 0.420 0.459 887,291 0.4395 -4.35%
2019-08-15 0 0.460 0.460 0.470 0.460 0.460 256,000 117,760 0.4600 0.450 0.450 0.459 0.450 0.450 261,871 0.4497 -3.16%
2019-08-14 0 0.475 0.445 0.475 0.450 0.495 372,000 174,170 0.4682 0.464 0.435 0.464 0.440 0.484 380,531 0.4577 7.95%
2019-08-13 0 0.440 0.435 0.445 0.400 0.445 763,000 327,510 0.4292 0.430 0.425 0.435 0.391 0.435 780,497 0.4196 0.00%
2019-08-12 0 0.440 0.440 0.470 0.435 0.440 10,000 4,350 0.4350 0.430 0.430 0.459 0.425 0.430 10,229 0.4252 1.15%
2019-08-09 0 0.435 0.435 0.470 0.435 0.460 260,000 117,600 0.4523 0.425 0.425 0.459 0.425 0.450 265,962 0.4422 1.16%
2019-08-08 0 0.430 0.430 0.460 0.420 0.430 69,200 29,600 0.4277 0.420 0.420 0.450 0.411 0.420 70,787 0.4182 -1.15%
2019-08-07 0 0.435 0.430 0.440 0.430 0.435 9,000 3,885 0.4317 0.425 0.420 0.430 0.420 0.425 9,206 0.4220 -1.14%
2019-08-06 0 0.440 0.435 0.460 0.430 0.440 303,000 132,825 0.4384 0.430 0.425 0.450 0.420 0.430 309,948 0.4285 0.00%
2019-08-05 0 0.440 0.440 0.470 0.425 0.440 272,200 118,296 0.4346 0.430 0.430 0.459 0.415 0.430 278,442 0.4248 0.00%
2019-08-02 0 0.440 0.440 0.465 0.425 0.455 401,800 176,531 0.4394 0.430 0.430 0.455 0.415 0.445 411,014 0.4295 -2.22%
2019-08-01 0 0.450 0.440 0.470 0.450 0.470 19,000 8,840 0.4653 0.440 0.430 0.459 0.440 0.459 19,436 0.4548 -5.26%
2019-07-31 0 0.475 0.455 0.475 0.455 0.475 1,140,000 535,310 0.4696 0.464 0.445 0.464 0.445 0.464 1,166,143 0.4590 1.06%
2019-07-30 0 0.470 0.470 0.485 0.440 0.470 597,000 274,180 0.4593 0.459 0.459 0.474 0.430 0.459 610,691 0.4490 2.17%
2019-07-29 0 0.460 0.440 0.470 0.435 0.460 575,400 256,238 0.4453 0.450 0.430 0.459 0.425 0.450 588,595 0.4353 1.10%
2019-07-26 0 0.455 0.435 0.460 0.450 0.460 96,600 44,068 0.4562 0.445 0.425 0.450 0.440 0.450 98,815 0.4460 -1.09%
2019-07-25 0 0.460 0.445 0.480 0.440 0.465 68,800 31,140 0.4526 0.450 0.435 0.469 0.430 0.455 70,378 0.4425 -3.16%
2019-07-24 0 0.475 0.455 0.480 0.435 0.475 968,000 451,678 0.4666 0.464 0.445 0.469 0.425 0.464 990,198 0.4561 9.20%
2019-07-23 0 0.435 0.435 0.455 0.435 0.440 42,000 18,290 0.4355 0.425 0.425 0.445 0.425 0.430 42,963 0.4257 -9.37%
2019-07-22 0 0.480 0.430 0.490 0.430 0.480 496,600 221,997 0.4470 0.469 0.420 0.479 0.420 0.469 507,988 0.4370 3.23%
2019-07-19 0 0.465 0.465 0.470 0.460 0.465 42,000 19,430 0.4626 0.455 0.455 0.459 0.450 0.455 42,963 0.4522 -2.11%
2019-07-18 0 0.475 0.435 0.475 0.430 0.490 1,402,000 649,920 0.4636 0.464 0.425 0.464 0.420 0.479 1,434,151 0.4532 10.47%
2019-07-17 0 0.430 0.430 0.495 0.420 0.460 56,200 25,462 0.4531 0.420 0.420 0.484 0.411 0.450 57,489 0.4429 -3.37%
2019-07-16 0 0.445 0.445 0.460 0.445 0.450 20,000 8,930 0.4465 0.435 0.435 0.450 0.435 0.440 20,459 0.4365 0.00%
2019-07-15 0 0.445 0.445 0.460 0.445 0.460 407,800 183,992 0.4512 0.435 0.435 0.450 0.435 0.450 417,152 0.4411 -1.11%
2019-07-12 0 0.450 0.450 0.455 0.450 0.465 128,600 58,600 0.4557 0.440 0.440 0.445 0.440 0.455 131,549 0.4455 -1.10%
2019-07-11 0 0.455 0.455 0.480 0.455 0.455 9,000 4,080 0.4533 0.445 0.445 0.469 0.445 0.445 9,206 0.4432 0.00%
2019-07-10 0 0.455 0.455 0.470 0.455 0.465 24,800 11,314 0.4562 0.445 0.445 0.459 0.445 0.455 25,369 0.4460 -5.21%
2019-07-09 0 0.480 0.480 0.490 - - 2,000 920 0.4600 0.469 0.469 0.479 - - 2,046 0.4497 4.35%
2019-07-08 0 0.460 0.460 0.470 0.455 0.460 43,600 19,841 0.4551 0.450 0.450 0.459 0.445 0.450 44,600 0.4449 -3.16%
2019-07-05 0 0.475 0.475 0.490 0.475 0.490 853,200 409,694 0.4802 0.464 0.464 0.479 0.464 0.479 872,766 0.4694 4.40%
2019-07-04 0 0.455 0.455 0.495 0.455 0.465 14,800 6,819 0.4607 0.445 0.445 0.484 0.445 0.455 15,139 0.4504 -1.09%
2019-07-03 0 0.460 0.460 0.495 0.455 0.495 177,400 87,296 0.4921 0.450 0.450 0.484 0.445 0.484 181,468 0.4811 -7.07%
2019-07-02 0 0.495 0.455 0.500 0.445 0.495 209,200 97,050 0.4639 0.484 0.445 0.489 0.435 0.484 213,997 0.4535 -1.00%
2019-06-28 0 0.500 0.470 0.500 - - 600 270 0.4500 0.489 0.459 0.489 - - 614 0.4399 0.00%
2019-06-27 0 0.500 0.470 0.500 0.500 0.510 2,002,400 1,005,852 0.5023 0.489 0.459 0.489 0.489 0.499 2,048,320 0.4911 0.00%
2019-06-26 0 0.500 0.480 0.500 0.500 0.500 621,000 310,460 0.4999 0.489 0.469 0.489 0.489 0.489 635,241 0.4887 3.09%
2019-06-25 0 0.485 0.485 0.500 0.485 0.500 60,400 29,863 0.4944 0.474 0.474 0.489 0.474 0.489 61,785 0.4833 -3.00%
2019-06-24 0 0.500 0.480 0.530 0.470 0.520 1,220,800 616,060 0.5046 0.489 0.469 0.518 0.459 0.508 1,248,796 0.4933 0.00%
2019-06-21 0 0.500 0.490 0.500 0.490 0.500 1,656,600 813,193 0.4909 0.489 0.479 0.489 0.479 0.489 1,694,590 0.4799 0.00%
2019-06-20 0 0.500 0.490 0.500 0.465 0.500 69,800 34,074 0.4882 0.489 0.479 0.489 0.455 0.489 71,401 0.4772 2.04%
2019-06-19 0 0.490 0.490 0.495 0.490 0.495 259,400 127,059 0.4898 0.479 0.479 0.484 0.479 0.484 265,349 0.4788 0.00%
2019-06-18 0 0.490 0.490 0.500 0.465 0.490 179,400 86,435 0.4818 0.479 0.479 0.489 0.455 0.479 183,514 0.4710 -2.00%
2019-06-17 0 0.500 0.485 0.500 0.485 0.500 70,000 34,480 0.4926 0.489 0.474 0.489 0.474 0.489 71,605 0.4815 3.09%
2019-06-14 0 0.485 0.485 0.510 0.480 0.510 215,200 106,256 0.4938 0.474 0.474 0.499 0.469 0.499 220,135 0.4827 -3.00%
2019-06-13 0 0.500 0.500 0.510 0.480 0.510 1,123,000 552,750 0.4922 0.489 0.489 0.499 0.469 0.499 1,148,753 0.4812 12.36%
2019-06-12 0 0.445 0.435 0.480 0.435 0.450 157,000 70,030 0.4461 0.435 0.425 0.469 0.425 0.440 160,600 0.4361 1.14%
2019-06-11 0 0.440 0.440 0.465 0.440 0.475 48,400 22,180 0.4583 0.430 0.430 0.455 0.430 0.464 49,510 0.4480 -1.12%
2019-06-10 0 0.445 0.445 0.490 0.445 0.485 267,600 125,654 0.4696 0.435 0.435 0.479 0.435 0.474 273,737 0.4590 -11.00%
2019-06-06 0 0.500 0.495 0.510 0.480 0.500 736,500 359,722 0.4884 0.489 0.484 0.499 0.469 0.489 753,390 0.4775 0.00%
2019-06-05 0 0.500 0.485 0.500 0.425 0.520 598,800 302,072 0.5045 0.489 0.474 0.489 0.415 0.508 612,532 0.4932 1.01%
2019-06-04 0 0.495 0.495 0.500 0.415 0.560 1,132,400 561,285 0.4957 0.484 0.484 0.489 0.406 0.547 1,158,369 0.4845 15.12%
2019-06-03 0 0.430 0.415 0.430 0.420 0.440 140,000 60,980 0.4356 0.420 0.406 0.420 0.411 0.430 143,211 0.4258 -2.27%
2019-05-31 0 0.440 0.430 0.490 0.420 0.440 104,200 44,761 0.4296 0.430 0.420 0.479 0.411 0.430 106,590 0.4199 4.76%
2019-05-30 0 0.420 0.410 0.420 0.420 0.435 67,180 28,580 0.4254 0.411 0.401 0.411 0.411 0.425 68,721 0.4159 -2.33%
2019-05-29 0 0.430 0.430 0.455 0.430 0.450 276,000 123,135 0.4461 0.420 0.420 0.445 0.420 0.440 282,329 0.4361 -1.15%
2019-05-28 0 0.435 0.435 0.480 0.435 0.450 348,600 155,372 0.4457 0.425 0.425 0.469 0.425 0.440 356,594 0.4357 0.00%
2019-05-27 0 0.435 0.435 0.460 0.435 0.465 41,000 17,990 0.4388 0.425 0.425 0.450 0.425 0.455 41,940 0.4289 -5.43%
2019-05-24 0 0.460 0.455 0.460 0.455 0.465 89,000 40,960 0.4602 0.450 0.445 0.450 0.445 0.455 91,041 0.4499 1.10%
2019-05-23 0 0.455 0.455 0.460 0.450 0.455 22,400 10,122 0.4519 0.445 0.445 0.450 0.440 0.445 22,914 0.4417 -2.15%
2019-05-22 0 0.465 0.465 0.470 0.465 0.465 60,000 27,900 0.4650 0.455 0.455 0.459 0.455 0.455 61,376 0.4546 1.09%
2019-05-21 0 0.460 0.450 0.465 0.460 0.465 126,200 58,508 0.4636 0.450 0.440 0.455 0.450 0.455 129,094 0.4532 -2.13%
2019-05-20 0 0.470 0.460 0.475 0.470 0.475 5,000 2,340 0.4680 0.459 0.450 0.464 0.459 0.464 5,115 0.4575 0.00%
2019-05-17 0 0.470 0.470 0.500 0.470 0.480 119,000 56,555 0.4753 0.459 0.459 0.489 0.459 0.469 121,729 0.4646 1.08%
2019-05-16 0 0.465 0.465 0.495 0.465 0.465 5,200 2,394 0.4604 0.455 0.455 0.484 0.455 0.455 5,319 0.4501 -2.11%
2019-05-15 0 0.475 0.470 0.480 0.470 0.490 62,000 29,660 0.4784 0.464 0.459 0.469 0.459 0.479 63,422 0.4677 -1.04%
2019-05-14 0 0.480 0.480 0.500 0.470 0.510 269,600 133,565 0.4954 0.469 0.469 0.489 0.459 0.499 275,783 0.4843 -4.00%
2019-05-10 0 0.500 0.465 0.510 0.465 0.500 125,400 62,040 0.4947 0.489 0.455 0.499 0.455 0.489 128,276 0.4836 6.38%
2019-05-09 0 0.470 0.470 0.500 0.470 0.470 2,000 940 0.4700 0.459 0.459 0.489 0.459 0.459 2,046 0.4595 -2.08%
2019-05-08 0 0.480 0.480 0.500 0.480 0.480 152,800 73,336 0.4799 0.469 0.469 0.489 0.469 0.469 156,304 0.4692 -2.04%
2019-05-07 0 0.490 0.490 0.500 0.490 0.495 120,600 59,272 0.4915 0.479 0.479 0.489 0.479 0.484 123,366 0.4805 -1.01%
2019-05-06 0 0.495 0.485 0.510 0.485 0.500 133,000 65,990 0.4962 0.484 0.474 0.499 0.474 0.489 136,050 0.4850 0.00%
2019-05-03 0 0.495 0.485 0.500 0.495 0.500 74,200 36,944 0.4979 0.484 0.474 0.489 0.484 0.489 75,902 0.4867 -1.00%
2019-05-02 0 0.500 0.485 0.500 0.475 0.510 303,000 150,315 0.4961 0.489 0.474 0.489 0.464 0.499 309,948 0.4850 0.00%
2019-04-30 0 0.500 0.500 0.510 0.465 0.500 393,000 191,704 0.4878 0.489 0.489 0.499 0.455 0.489 402,012 0.4769 -1.96%
2019-04-29 0 0.510 0.490 0.540 0.490 0.510 315,600 158,968 0.5037 0.499 0.479 0.528 0.479 0.499 322,837 0.4924 5.15%
2019-04-26 0 0.485 0.485 0.500 0.470 0.510 48,000 23,260 0.4846 0.474 0.474 0.489 0.459 0.499 49,101 0.4737 -4.90%
2019-04-25 0 0.510 0.510 0.520 0.475 0.510 81,000 41,160 0.5081 0.499 0.499 0.508 0.464 0.499 82,858 0.4968 2.00%
2019-04-24 0 0.500 0.500 0.520 0.500 0.510 89,200 44,756 0.5017 0.489 0.489 0.508 0.489 0.499 91,246 0.4905 -1.96%
2019-04-23 0 0.510 0.510 0.520 0.500 0.520 376,000 194,120 0.5163 0.499 0.499 0.508 0.489 0.508 384,623 0.5047 0.00%
2019-04-18 0 0.510 0.510 0.530 0.510 0.520 86,000 44,115 0.5130 0.499 0.499 0.518 0.499 0.508 87,972 0.5015 0.00%
2019-04-17 0 0.510 0.510 0.530 0.510 0.520 77,000 39,270 0.5100 0.499 0.499 0.518 0.499 0.508 78,766 0.4986 -1.92%
2019-04-16 0 0.520 0.510 0.530 0.500 0.520 45,140 23,050 0.5106 0.508 0.499 0.518 0.489 0.508 46,175 0.4992 1.96%
2019-04-15 0 0.510 0.510 0.520 0.510 0.520 187,800 97,002 0.5165 0.499 0.499 0.508 0.499 0.508 192,107 0.5049 -3.77%
2019-04-12 0 0.530 0.510 0.540 0.530 0.530 6,400 3,324 0.5194 0.518 0.499 0.528 0.518 0.518 6,547 0.5077 3.92%
2019-04-11 0 0.510 0.510 0.540 0.480 0.530 50,200 25,627 0.5105 0.499 0.499 0.528 0.469 0.518 51,351 0.4991 2.00%
2019-04-10 0 0.500 0.500 0.530 0.500 0.500 22,000 11,000 0.5000 0.489 0.489 0.518 0.489 0.489 22,505 0.4888 0.00%
2019-04-09 0 0.500 0.500 0.530 0.480 0.530 182,200 91,433 0.5018 0.489 0.489 0.518 0.469 0.518 186,378 0.4906 -5.66%
2019-04-08 0 0.530 0.520 0.550 0.520 0.530 347,600 184,105 0.5296 0.518 0.508 0.538 0.508 0.518 355,571 0.5178 0.00%
2019-04-04 0 0.530 0.530 0.560 0.530 0.540 62,400 33,076 0.5301 0.518 0.518 0.547 0.518 0.528 63,831 0.5182 0.00%
2019-04-03 0 0.530 0.520 0.550 0.510 0.550 188,800 101,872 0.5396 0.518 0.508 0.538 0.499 0.538 193,130 0.5275 3.92%
2019-04-02 0 0.510 0.510 0.540 0.470 0.530 79,000 40,630 0.5143 0.499 0.499 0.528 0.459 0.518 80,812 0.5028 -5.56%
2019-04-01 0 0.540 0.540 0.550 0.540 0.540 93,600 50,456 0.5391 0.528 0.528 0.538 0.528 0.528 95,746 0.5270 5.88%
2019-03-29 0 0.510 0.510 0.520 0.510 0.520 133,000 67,920 0.5107 0.499 0.499 0.508 0.499 0.508 136,050 0.4992 0.00%
2019-03-28 0 0.510 0.510 0.560 0.510 0.520 333,800 173,244 0.5190 0.499 0.499 0.547 0.499 0.508 341,455 0.5074 -1.92%
2019-03-27 0 0.520 0.520 0.560 0.510 0.530 35,000 18,400 0.5257 0.508 0.508 0.547 0.499 0.518 35,803 0.5139 -3.70%
2019-03-26 0 0.540 0.510 0.540 0.530 0.550 4,000 2,160 0.5400 0.528 0.499 0.528 0.518 0.538 4,092 0.5279 1.89%
2019-03-25 0 0.530 0.530 0.540 0.530 0.540 29,800 15,752 0.5286 0.518 0.518 0.528 0.518 0.528 30,483 0.5167 -3.64%
2019-03-22 0 0.550 0.520 0.550 0.500 0.550 390,800 209,582 0.5363 0.538 0.508 0.538 0.489 0.538 399,762 0.5243 5.77%
2019-03-21 0 0.520 0.520 0.540 0.510 0.520 78,000 40,180 0.5151 0.508 0.508 0.528 0.499 0.508 79,789 0.5036 0.00%
2019-03-20 0 0.520 0.520 0.540 0.510 0.530 68,100 35,343 0.5190 0.508 0.508 0.528 0.499 0.518 69,662 0.5074 0.00%
2019-03-19 0 0.520 0.520 0.540 0.520 0.550 86,200 44,868 0.5205 0.508 0.508 0.528 0.508 0.538 88,177 0.5088 1.96%
2019-03-18 0 0.510 0.510 0.540 0.500 0.560 308,000 160,282 0.5204 0.499 0.499 0.528 0.489 0.547 315,063 0.5087 0.00%
2019-03-15 0 0.510 0.510 0.540 0.490 0.540 710,000 359,720 0.5066 0.499 0.499 0.528 0.479 0.528 726,282 0.4953 -1.92%
2019-03-14 0 0.520 0.510 0.550 0.520 0.610 1,278,100 698,019 0.5461 0.508 0.499 0.538 0.508 0.596 1,307,410 0.5339 4.00%
2019-03-13 0 0.500 0.500 0.530 0.500 0.530 82,200 42,478 0.5168 0.489 0.489 0.518 0.489 0.518 84,085 0.5052 -5.66%
2019-03-12 0 0.530 0.510 0.530 0.480 0.530 137,400 69,847 0.5083 0.518 0.499 0.518 0.469 0.518 140,551 0.4970 1.92%
2019-03-11 0 0.520 0.510 0.530 0.510 0.530 170,600 87,834 0.5149 0.508 0.499 0.518 0.499 0.518 174,512 0.5033 0.00%
2019-03-08 0 0.520 0.510 0.530 0.500 0.530 366,200 185,346 0.5061 0.508 0.499 0.518 0.489 0.518 374,598 0.4948 1.96%
2019-03-07 0 0.510 0.500 0.510 0.510 0.540 86,000 44,820 0.5212 0.499 0.489 0.499 0.499 0.528 87,972 0.5095 -3.77%
2019-03-06 0 0.530 0.530 0.550 0.530 0.550 410,000 217,700 0.5310 0.518 0.518 0.538 0.518 0.538 419,402 0.5191 -5.36%
2019-03-05 0 0.560 0.540 0.560 0.500 0.570 436,400 241,724 0.5539 0.547 0.528 0.547 0.489 0.557 446,408 0.5415 3.70%
2019-03-04 0 0.540 0.540 0.560 0.540 0.570 147,000 82,060 0.5582 0.528 0.528 0.547 0.528 0.557 150,371 0.5457 0.00%
2019-03-01 0 0.540 0.530 0.560 0.530 0.560 376,800 207,110 0.5497 0.528 0.518 0.547 0.518 0.547 385,441 0.5373 1.89%
2019-02-28 0 0.530 0.530 0.560 0.530 0.560 154,000 82,120 0.5332 0.518 0.518 0.547 0.518 0.547 157,532 0.5213 -3.64%
2019-02-27 0 0.550 0.540 0.550 0.540 0.580 153,000 84,190 0.5503 0.538 0.528 0.538 0.528 0.567 156,509 0.5379 -5.17%
2019-02-26 0 0.580 0.530 0.580 0.530 0.580 139,000 76,300 0.5489 0.567 0.518 0.567 0.518 0.567 142,188 0.5366 1.75%
2019-02-25 0 0.570 0.530 0.580 0.530 0.590 165,700 91,414 0.5517 0.557 0.518 0.567 0.518 0.577 169,500 0.5393 7.55%
2019-02-22 0 0.530 0.530 0.570 0.530 0.570 299,000 163,950 0.5483 0.518 0.518 0.557 0.518 0.557 305,857 0.5360 -3.64%
2019-02-21 0 0.550 0.530 0.550 0.520 0.570 100,200 53,768 0.5366 0.538 0.518 0.538 0.508 0.557 102,498 0.5246 7.84%
2019-02-20 0 0.510 0.510 0.560 0.510 0.560 564,200 296,139 0.5249 0.499 0.499 0.547 0.499 0.547 577,138 0.5131 -7.27%
2019-02-19 0 0.550 0.530 0.550 0.540 0.550 58,000 31,800 0.5483 0.538 0.518 0.538 0.528 0.538 59,330 0.5360 1.85%
2019-02-18 0 0.540 0.530 0.540 0.540 0.570 91,600 50,776 0.5543 0.528 0.518 0.528 0.528 0.557 93,701 0.5419 1.89%
2019-02-15 0 0.530 0.530 0.550 0.530 0.550 128,200 68,730 0.5361 0.518 0.518 0.538 0.518 0.538 131,140 0.5241 -1.85%
2019-02-14 0 0.540 0.540 0.550 0.540 0.560 146,000 81,100 0.5555 0.528 0.528 0.538 0.528 0.547 149,348 0.5430 -3.57%
2019-02-13 0 0.560 0.560 0.580 0.560 0.580 96,000 53,980 0.5623 0.547 0.547 0.567 0.547 0.567 98,202 0.5497 -5.08%
2019-02-12 0 0.590 0.580 0.590 0.580 0.650 83,000 51,590 0.6216 0.577 0.567 0.577 0.567 0.635 84,903 0.6076 0.00%
2019-02-11 0 0.590 0.550 0.590 0.550 0.600 46,000 27,300 0.5935 0.577 0.538 0.577 0.538 0.587 47,055 0.5802 1.72%
2019-02-08 0 0.580 0.520 0.580 0.570 0.600 23,000 13,650 0.5935 0.567 0.508 0.567 0.557 0.587 23,527 0.5802 1.75%
2019-02-04 0 0.570 0.510 0.570 0.580 0.580 26,000 15,080 0.5800 0.557 0.499 0.557 0.567 0.567 26,596 0.5670 0.00%
2019-02-01 0 0.570 0.540 0.580 0.520 0.580 47,000 26,400 0.5617 0.557 0.528 0.567 0.508 0.567 48,078 0.5491 7.55%
2019-01-31 0 0.530 0.520 0.530 0.520 0.590 1,099,600 585,200 0.5322 0.518 0.508 0.518 0.508 0.577 1,124,816 0.5203 -11.67%
2019-01-30 0 0.600 0.560 0.600 0.540 0.600 162,000 94,800 0.5852 0.587 0.547 0.587 0.528 0.587 165,715 0.5721 7.14%
2019-01-29 0 0.560 0.540 0.560 0.560 0.600 228,000 128,040 0.5616 0.547 0.528 0.547 0.547 0.587 233,229 0.5490 1.82%
2019-01-28 0 0.550 0.540 0.580 0.540 0.580 159,000 88,290 0.5553 0.538 0.528 0.567 0.528 0.567 162,646 0.5428 -1.79%
2019-01-25 0 0.560 0.530 0.580 0.530 0.600 66,660 36,220 0.5434 0.547 0.518 0.567 0.518 0.587 68,189 0.5312 3.70%
2019-01-24 0 0.540 0.530 0.550 0.530 0.550 60,000 31,840 0.5307 0.528 0.518 0.538 0.518 0.538 61,376 0.5188 3.85%
2019-01-23 0 0.520 0.520 0.580 0.520 0.560 120,000 64,700 0.5392 0.508 0.508 0.567 0.508 0.547 122,752 0.5271 -1.89%
2019-01-22 0 0.530 0.520 0.560 0.520 0.560 509,000 265,830 0.5223 0.518 0.508 0.547 0.508 0.547 520,673 0.5106 -8.62%
2019-01-21 0 0.580 0.540 0.590 0.530 0.590 77,600 42,930 0.5532 0.567 0.528 0.577 0.518 0.577 79,380 0.5408 -3.33%
2019-01-18 0 0.600 0.520 0.600 0.580 0.600 205,000 121,090 0.5907 0.587 0.508 0.587 0.567 0.587 209,701 0.5774 3.45%
2019-01-17 0 0.580 0.540 0.590 0.540 0.580 248,600 139,862 0.5626 0.567 0.528 0.577 0.528 0.567 254,301 0.5500 3.57%
2019-01-16 0 0.560 0.530 0.570 0.530 0.560 347,200 191,300 0.5510 0.547 0.518 0.557 0.518 0.547 355,162 0.5386 0.00%
2019-01-15 0 0.560 0.530 0.560 0.530 0.560 90,000 48,340 0.5371 0.547 0.518 0.547 0.518 0.547 92,064 0.5251 3.70%
2019-01-14 0 0.540 0.540 0.550 0.520 0.550 261,800 139,030 0.5311 0.528 0.528 0.538 0.508 0.538 267,804 0.5191 -3.57%
2019-01-11 0 0.560 0.520 0.560 0.510 0.560 233,400 127,495 0.5463 0.547 0.508 0.547 0.499 0.547 238,752 0.5340 9.80%
2019-01-10 0 0.510 0.510 0.550 0.475 0.620 597,000 334,240 0.5599 0.499 0.499 0.538 0.464 0.606 610,691 0.5473 2.00%
2019-01-09 0 0.500 0.490 0.510 0.460 0.500 307,000 145,960 0.4754 0.489 0.479 0.499 0.450 0.489 314,040 0.4648 4.17%
2019-01-08 0 0.480 0.465 0.490 0.460 0.490 75,800 35,980 0.4747 0.469 0.455 0.479 0.450 0.479 77,538 0.4640 2.13%
2019-01-07 0 0.470 0.470 0.490 0.445 0.470 92,000 42,380 0.4607 0.459 0.459 0.479 0.435 0.459 94,110 0.4503 4.44%
2019-01-04 0 0.450 0.440 0.450 0.370 0.450 666,600 285,054 0.4276 0.440 0.430 0.440 0.362 0.440 681,887 0.4180 4.65%
2019-01-03 0 0.430 0.430 0.450 0.430 0.430 8,000 3,440 0.4300 0.420 0.420 0.440 0.420 0.420 8,183 0.4204 -3.37%
2019-01-02 0 0.445 0.425 0.450 0.420 0.445 15,000 6,370 0.4247 0.435 0.415 0.440 0.411 0.435 15,344 0.4151 -1.11%
2018-12-31 0 0.450 0.435 0.450 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2018-12-28 0 0.450 0.450 0.470 0.450 0.460 117,000 53,510 0.4574 0.440 0.440 0.459 0.440 0.450 119,683 0.4471 0.00%
2018-12-27 0 0.450 0.450 0.480 0.440 0.445 19,840 8,752 0.4411 0.440 0.440 0.469 0.430 0.435 20,295 0.4312 2.27%
2018-12-24 0 0.440 0.435 0.490 0.420 0.440 14,000 5,960 0.4257 0.430 0.425 0.479 0.411 0.430 14,321 0.4162 0.00%
2018-12-21 0 0.440 0.440 0.450 0.420 0.420 2,000 840 0.4200 0.430 0.430 0.440 0.411 0.411 2,046 0.4106 -2.22%
2018-12-20 0 0.450 0.450 0.490 0.450 0.450 10,000 4,500 0.4500 0.440 0.440 0.479 0.440 0.440 10,229 0.4399 0.00%
2018-12-19 0 0.450 0.450 0.485 0.430 0.450 214,000 93,460 0.4367 0.440 0.440 0.474 0.420 0.440 218,908 0.4269 3.45%
2018-12-18 0 0.435 0.435 0.450 0.420 0.450 291,600 128,614 0.4411 0.425 0.425 0.440 0.411 0.440 298,287 0.4312 -2.25%
2018-12-17 0 0.445 0.440 0.465 0.440 0.470 56,000 24,950 0.4455 0.435 0.430 0.455 0.430 0.459 57,284 0.4355 1.14%
2018-12-14 0 0.440 0.440 0.465 0.405 0.450 341,000 150,105 0.4402 0.430 0.430 0.455 0.396 0.440 348,820 0.4303 1.15%
2018-12-13 0 0.435 0.425 0.440 0.420 0.450 188,800 81,680 0.4326 0.425 0.415 0.430 0.411 0.440 193,130 0.4229 -3.33%
2018-12-12 0 0.450 0.450 0.495 0.440 0.455 56,600 25,478 0.4501 0.440 0.440 0.484 0.430 0.445 57,898 0.4400 -4.26%
2018-12-11 0 0.470 0.450 0.475 0.430 0.470 384,800 169,895 0.4415 0.459 0.440 0.464 0.420 0.459 393,624 0.4316 5.62%
2018-12-10 0 0.445 0.445 0.495 0.440 0.510 1,245,200 564,686 0.4535 0.435 0.435 0.484 0.430 0.499 1,273,755 0.4433 -12.75%
2018-12-07 0 0.510 0.510 0.540 0.510 0.560 1,039,400 565,338 0.5439 0.499 0.499 0.528 0.499 0.547 1,063,236 0.5317 -13.56%
2018-12-06 0 0.590 0.580 0.590 0.540 0.620 344,000 203,210 0.5907 0.577 0.567 0.577 0.528 0.606 351,889 0.5775 1.72%
2018-12-05 0 0.580 0.580 0.590 0.500 0.710 3,277,000 2,015,648 0.6151 0.567 0.567 0.577 0.489 0.694 3,352,149 0.6013 26.09%
2018-12-04 0 0.460 0.460 0.470 0.460 0.500 1,413,260 674,486 0.4773 0.450 0.450 0.459 0.450 0.489 1,445,669 0.4666 -8.00%
2018-12-03 0 0.500 0.500 0.550 0.460 0.510 143,000 68,300 0.4776 0.489 0.489 0.538 0.450 0.499 146,279 0.4669 7.53%
2018-11-30 0 0.465 0.460 0.465 0.450 0.465 601,400 276,110 0.4591 0.455 0.450 0.455 0.440 0.455 615,191 0.4488 3.33%
2018-11-29 0 0.450 0.450 0.455 0.440 0.450 214,200 95,795 0.4472 0.440 0.440 0.445 0.430 0.440 219,112 0.4372 -4.26%
2018-11-28 0 0.470 0.435 0.480 0.450 0.480 9,800 4,477 0.4568 0.459 0.425 0.469 0.440 0.469 10,025 0.4466 -3.09%
2018-11-27 0 0.485 0.425 0.490 - - 600 243 0.4050 0.474 0.415 0.479 - - 614 0.3959 -1.02%
2018-11-26 0 0.490 0.445 0.490 0.410 0.500 37,400 16,140 0.4316 0.479 0.435 0.479 0.401 0.489 38,258 0.4219 0.00%
2018-11-23 0 0.490 0.490 0.510 0.490 0.490 4,000 1,920 0.4800 0.479 0.479 0.499 0.479 0.479 4,092 0.4692 -2.00%
2018-11-22 0 0.500 0.500 0.520 0.500 0.530 60,200 31,295 0.5199 0.489 0.489 0.508 0.489 0.518 61,581 0.5082 -7.41%
2018-11-21 0 0.540 0.480 0.550 0.420 0.540 490,400 228,130 0.4652 0.528 0.469 0.538 0.411 0.528 501,646 0.4548 13.68%
2018-11-20 0 0.475 0.475 0.485 0.475 0.485 102,000 48,900 0.4794 0.464 0.464 0.474 0.464 0.474 104,339 0.4687 0.00%
2018-11-19 0 0.475 0.470 0.480 0.465 0.475 54,000 25,710 0.4761 0.464 0.459 0.469 0.455 0.464 55,238 0.4654 2.15%
2018-11-16 0 0.465 0.410 0.465 - - 0 0 - 0.455 0.401 0.455 - - 0 - -1.06%
2018-11-15 0 0.470 0.440 0.470 0.430 0.470 973,000 446,045 0.4584 0.459 0.430 0.459 0.420 0.459 995,313 0.4481 0.00%
2018-11-14 0 0.470 0.455 0.470 0.450 0.500 311,400 145,110 0.4660 0.459 0.445 0.459 0.440 0.489 318,541 0.4555 -2.08%
2018-11-13 0 0.480 0.480 0.490 0.480 0.490 1,316,000 640,130 0.4864 0.469 0.469 0.479 0.469 0.479 1,346,179 0.4755 -4.00%
2018-11-12 0 0.500 0.400 0.500 0.500 0.500 22,000 10,850 0.4932 0.489 0.391 0.489 0.489 0.489 22,505 0.4821 0.00%
2018-11-09 0 0.500 0.500 0.510 0.500 0.510 352,000 179,100 0.5088 0.489 0.489 0.499 0.489 0.499 360,072 0.4974 -3.85%
2018-11-08 0 0.520 0.520 0.540 0.510 0.510 3,200 1,608 0.5025 0.508 0.508 0.528 0.499 0.499 3,273 0.4912 0.00%
2018-11-07 0 0.520 0.520 0.540 0.520 0.520 120,000 62,400 0.5200 0.508 0.508 0.528 0.508 0.508 122,752 0.5083 -1.89%
2018-11-06 0 0.530 0.530 0.540 0.530 0.530 12,200 6,400 0.5246 0.518 0.518 0.528 0.518 0.518 12,480 0.5128 1.92%
2018-11-05 0 0.520 0.520 0.540 0.510 0.520 90,000 46,100 0.5122 0.508 0.508 0.528 0.499 0.508 92,064 0.5007 -1.89%
2018-11-02 0 0.530 0.520 0.540 0.520 0.540 155,400 82,580 0.5314 0.518 0.508 0.528 0.508 0.528 158,964 0.5195 -1.85%
2018-11-01 0 0.540 0.510 0.540 - - 0 0 - 0.528 0.499 0.528 - - 0 - 0.00%
2018-10-31 0 0.540 0.530 0.560 0.530 0.570 35,000 19,290 0.5511 0.528 0.518 0.547 0.518 0.557 35,803 0.5388 -6.90%
2018-10-30 0 0.580 0.530 0.600 0.540 0.580 125,800 69,878 0.5555 0.567 0.518 0.587 0.528 0.567 128,685 0.5430 0.00%
2018-10-29 0 0.580 0.530 0.580 0.520 0.580 103,400 56,026 0.5418 0.567 0.518 0.567 0.508 0.567 105,771 0.5297 5.45%
2018-10-26 0 0.550 0.550 0.560 0.510 0.550 422,000 219,350 0.5198 0.538 0.538 0.547 0.499 0.538 431,677 0.5081 1.85%
2018-10-25 0 0.540 0.540 0.560 0.540 0.540 28,000 15,120 0.5400 0.528 0.528 0.547 0.528 0.528 28,642 0.5279 -3.57%
2018-10-24 0 0.560 0.540 0.570 0.520 0.590 43,600 23,552 0.5402 0.547 0.528 0.557 0.508 0.577 44,600 0.5281 0.00%
2018-10-23 0 0.560 0.530 0.560 0.560 0.570 388,600 218,960 0.5635 0.547 0.518 0.547 0.547 0.557 397,511 0.5508 0.00%
2018-10-22 0 0.560 0.560 0.630 0.560 0.560 42,000 23,520 0.5600 0.547 0.547 0.616 0.547 0.547 42,963 0.5474 0.00%
2018-10-19 0 0.560 0.550 0.560 0.560 0.560 215,200 120,476 0.5598 0.547 0.538 0.547 0.547 0.547 220,135 0.5473 1.82%
2018-10-18 0 0.550 0.510 0.590 0.530 0.550 301,000 164,850 0.5477 0.538 0.499 0.577 0.518 0.538 307,903 0.5354 0.00%
2018-10-16 0 0.550 0.550 0.560 0.550 0.560 470,000 259,290 0.5517 0.538 0.538 0.547 0.538 0.547 480,778 0.5393 -5.17%
2018-10-15 0 0.580 0.550 0.580 0.355 0.590 41,200 17,553 0.4260 0.567 0.538 0.567 0.347 0.577 42,145 0.4165 -1.69%
2018-10-12 0 0.590 0.560 0.590 0.560 0.590 20,200 11,396 0.5642 0.577 0.547 0.577 0.547 0.577 20,663 0.5515 5.36%
2018-10-11 0 0.560 0.550 0.570 0.550 0.570 196,000 108,440 0.5533 0.547 0.538 0.557 0.538 0.557 200,495 0.5409 -1.75%
2018-10-10 0 0.570 0.570 0.590 0.570 0.570 2,000 1,140 0.5700 0.557 0.557 0.577 0.557 0.557 2,046 0.5572 0.00%
2018-10-09 0 0.570 0.570 0.600 0.560 0.560 7,400 4,088 0.5524 0.557 0.557 0.587 0.547 0.547 7,570 0.5400 -5.00%
2018-10-08 0 0.600 0.590 0.600 0.600 0.620 144,880 87,380 0.6031 0.587 0.577 0.587 0.587 0.606 148,202 0.5896 3.45%
2018-10-05 0 0.580 0.580 0.600 0.580 0.580 12,000 6,960 0.5800 0.567 0.567 0.587 0.567 0.567 12,275 0.5670 -3.33%
2018-10-04 0 0.600 0.580 0.630 - - 200 110 0.5500 0.587 0.567 0.616 - - 205 0.5377 0.00%
2018-10-03 0 0.600 0.600 0.630 - - 2,000 1,200 0.6000 0.587 0.587 0.616 - - 2,046 0.5865 0.00%
2018-10-02 0 0.600 0.600 0.630 0.580 0.610 26,600 15,730 0.5914 0.587 0.587 0.616 0.567 0.596 27,210 0.5781 -7.69%
2018-09-28 0 0.650 0.580 0.660 0.570 0.660 552,000 348,820 0.6319 0.635 0.567 0.645 0.557 0.645 564,659 0.6178 1.56%
2018-09-27 0 0.640 0.640 0.680 0.620 0.650 933,000 582,400 0.6242 0.626 0.626 0.665 0.606 0.635 954,396 0.6102 -4.48%
2018-09-26 0 0.670 0.670 0.680 0.670 0.680 363,800 243,652 0.6697 0.655 0.655 0.665 0.655 0.665 372,143 0.6547 3.08%
2018-09-24 0 0.650 0.650 0.720 0.640 0.650 24,000 15,580 0.6492 0.635 0.635 0.704 0.626 0.635 24,550 0.6346 -2.99%
2018-09-21 0 0.670 0.670 0.680 0.640 0.680 34,800 23,344 0.6708 0.655 0.655 0.665 0.626 0.665 35,598 0.6558 -1.47%
2018-09-20 0 0.680 0.670 0.680 0.670 0.680 140,000 95,120 0.6794 0.665 0.655 0.665 0.655 0.665 143,211 0.6642 0.00%
2018-09-19 0 0.680 0.680 0.690 0.630 0.660 112,800 74,340 0.6590 0.665 0.665 0.675 0.616 0.645 115,387 0.6443 3.03%
2018-09-18 0 0.660 0.620 0.660 0.660 0.660 10,000 6,600 0.6600 0.645 0.606 0.645 0.645 0.645 10,229 0.6452 0.00%
2018-09-17 0 0.660 0.630 0.660 0.610 0.660 672,800 432,804 0.6433 0.645 0.616 0.645 0.596 0.645 688,229 0.6289 1.54%
2018-09-14 0 0.650 0.650 0.680 0.650 0.680 978,600 641,012 0.6550 0.635 0.635 0.665 0.635 0.665 1,001,042 0.6403 -2.99%
2018-09-13 0 0.670 0.670 0.680 0.670 0.670 125,000 83,710 0.6697 0.655 0.655 0.665 0.655 0.655 127,867 0.6547 -2.90%
2018-09-12 0 0.690 0.690 0.700 0.680 0.690 124,000 85,220 0.6873 0.675 0.675 0.684 0.665 0.675 126,844 0.6719 0.00%
2018-09-11 0 0.690 0.690 0.700 0.670 0.690 168,600 116,110 0.6887 0.675 0.675 0.684 0.655 0.675 172,466 0.6732 2.99%
2018-09-10 0 0.670 0.670 0.700 0.670 0.670 7,100 4,614 0.6499 0.655 0.655 0.684 0.655 0.655 7,263 0.6353 -4.29%
2018-09-07 0 0.700 0.700 0.730 0.700 0.700 190,200 133,076 0.6997 0.684 0.684 0.714 0.684 0.684 194,562 0.6840 0.00%
2018-09-06 0 0.700 0.700 0.710 0.670 0.700 48,000 32,920 0.6858 0.684 0.684 0.694 0.655 0.684 49,101 0.6705 -1.41%
2018-09-05 0 0.710 0.700 0.710 0.700 0.710 379,000 268,360 0.7081 0.694 0.684 0.694 0.684 0.694 387,691 0.6922 2.90%
2018-09-04 0 0.690 0.690 0.720 0.690 0.730 185,600 130,936 0.7055 0.675 0.675 0.704 0.675 0.714 189,856 0.6897 0.00%
2018-09-03 0 0.690 0.690 0.700 0.660 0.720 1,431,400 1,028,158 0.7183 0.675 0.675 0.684 0.645 0.704 1,464,225 0.7022 -1.43%
2018-08-31 0 0.700 0.700 0.710 0.700 0.720 472,600 333,998 0.7067 0.684 0.684 0.694 0.684 0.704 483,438 0.6909 -1.41%
2018-08-30 0 0.710 0.710 0.730 0.700 0.710 91,000 63,910 0.7023 0.694 0.694 0.714 0.684 0.694 93,087 0.6866 1.43%
2018-08-29 0 0.700 0.700 0.720 0.690 0.730 952,000 674,420 0.7084 0.684 0.684 0.704 0.675 0.714 973,832 0.6925 -1.41%
2018-08-28 0 0.710 0.710 0.720 0.680 0.720 520,260 371,039 0.7132 0.694 0.694 0.704 0.665 0.704 532,191 0.6972 1.43%
2018-08-27 0 0.700 0.700 0.720 0.700 0.700 60,000 42,000 0.7000 0.684 0.684 0.704 0.684 0.684 61,376 0.6843 0.00%
2018-08-24 0 0.700 0.700 0.720 0.660 0.700 92,000 62,350 0.6777 0.684 0.684 0.704 0.645 0.684 94,110 0.6625 2.94%
2018-08-23 0 0.680 0.680 0.700 0.650 0.730 274,200 187,690 0.6845 0.665 0.665 0.684 0.635 0.714 280,488 0.6692 -2.86%
2018-08-22 0 0.700 0.700 0.730 0.620 0.740 820,600 603,934 0.7360 0.684 0.684 0.714 0.606 0.723 839,418 0.7195 -1.41%
2018-08-21 0 0.710 0.710 0.750 0.700 0.710 95,500 66,903 0.7006 0.694 0.694 0.733 0.684 0.694 97,690 0.6848 1.43%
2018-08-20 0 0.700 0.700 0.710 0.700 0.710 728,800 510,236 0.7001 0.684 0.684 0.694 0.684 0.694 745,513 0.6844 -1.41%
2018-08-17 0 0.710 0.710 0.730 0.700 0.710 137,800 97,206 0.7054 0.694 0.694 0.714 0.684 0.694 140,960 0.6896 1.43%
2018-08-16 0 0.700 0.700 0.720 0.700 0.700 133,800 93,574 0.6994 0.684 0.684 0.704 0.684 0.684 136,868 0.6837 0.00%
2018-08-15 0 0.700 0.700 0.730 0.700 0.720 1,007,400 707,618 0.7024 0.684 0.684 0.714 0.684 0.704 1,030,502 0.6867 -1.41%
2018-08-14 0 0.710 0.700 0.750 0.700 0.710 236,600 166,808 0.7050 0.694 0.684 0.733 0.684 0.694 242,026 0.6892 1.43%
2018-08-13 0 0.700 0.700 0.740 0.700 0.700 438,000 306,520 0.6998 0.684 0.684 0.723 0.684 0.684 448,044 0.6841 0.00%
2018-08-10 0 0.700 0.690 0.700 0.700 0.700 10,600 7,390 0.6972 0.684 0.675 0.684 0.684 0.684 10,843 0.6815 0.00%
2018-08-09 0 0.700 0.700 0.750 0.690 0.710 401,400 281,674 0.7017 0.684 0.684 0.733 0.675 0.694 410,605 0.6860 -1.41%
2018-08-08 0 0.710 0.710 0.750 0.710 0.710 19,400 13,728 0.7076 0.694 0.694 0.733 0.694 0.694 19,845 0.6918 -1.39%
2018-08-07 0 0.720 0.700 0.720 0.690 0.750 140,000 103,590 0.7399 0.704 0.684 0.704 0.675 0.733 143,211 0.7233 0.00%
2018-08-06 0 0.720 0.690 0.730 0.700 0.720 118,000 82,800 0.7017 0.704 0.675 0.714 0.684 0.704 120,706 0.6860 2.86%
2018-08-03 0 0.700 0.700 0.710 0.670 0.750 550,400 401,346 0.7292 0.684 0.684 0.694 0.655 0.733 563,022 0.7128 1.45%
2018-08-02 0 0.690 0.690 0.700 0.650 0.700 935,000 638,444 0.6828 0.675 0.675 0.684 0.635 0.684 956,442 0.6675 -1.43%
2018-08-01 0 0.700 0.700 0.740 0.700 0.710 25,000 17,570 0.7028 0.684 0.684 0.723 0.684 0.694 25,573 0.6870 -1.41%
2018-07-31 0 0.710 0.710 0.740 0.650 0.730 296,600 211,904 0.7144 0.694 0.694 0.723 0.635 0.714 303,402 0.6984 -2.74%
2018-07-30 0 0.730 0.730 0.750 0.710 0.730 25,200 17,986 0.7137 0.714 0.714 0.733 0.694 0.714 25,778 0.6977 1.39%
2018-07-27 0 0.720 0.720 0.730 0.680 0.750 107,000 76,010 0.7104 0.704 0.704 0.714 0.665 0.733 109,454 0.6944 2.86%
2018-07-26 0 0.700 0.700 0.720 0.700 0.730 914,400 653,404 0.7146 0.684 0.684 0.704 0.684 0.714 935,369 0.6986 -2.78%
2018-07-25 0 0.720 0.660 0.720 0.720 0.720 3,000 2,130 0.7100 0.704 0.645 0.704 0.704 0.704 3,069 0.6941 0.00%
2018-07-24 0 0.720 0.710 0.730 0.690 0.720 130,200 93,288 0.7165 0.704 0.694 0.714 0.675 0.704 133,186 0.7004 -2.70%
2018-07-23 0 0.740 0.670 0.740 0.610 0.760 1,961,000 1,378,970 0.7032 0.723 0.655 0.723 0.596 0.743 2,005,970 0.6874 12.12%
2018-07-20 0 0.660 0.630 0.660 0.630 0.660 639,400 419,194 0.6556 0.645 0.616 0.645 0.616 0.645 654,063 0.6409 3.13%
2018-07-19 0 0.640 0.640 0.650 0.640 0.650 387,000 249,890 0.6457 0.626 0.626 0.635 0.626 0.635 395,875 0.6312 0.00%
2018-07-18 0 0.640 0.640 0.650 0.640 0.660 388,400 251,444 0.6474 0.626 0.626 0.635 0.626 0.645 397,307 0.6329 -1.54%
2018-07-17 0 0.650 0.620 0.680 0.650 0.700 993,000 674,110 0.6789 0.635 0.606 0.665 0.635 0.684 1,015,772 0.6636 0.00%
2018-07-16 0 0.650 0.650 0.730 0.620 0.650 502,400 321,404 0.6397 0.635 0.635 0.714 0.606 0.635 513,921 0.6254 0.00%
2018-07-13 0 0.650 0.620 0.650 0.630 0.700 758,000 494,550 0.6524 0.635 0.606 0.635 0.616 0.684 775,383 0.6378 -4.41%
2018-07-12 0 0.680 0.680 0.700 0.570 0.700 482,800 311,348 0.6449 0.665 0.665 0.684 0.557 0.684 493,872 0.6304 1.49%
2018-07-11 0 0.670 0.670 0.680 0.650 0.700 334,600 221,800 0.6629 0.655 0.655 0.665 0.635 0.684 342,273 0.6480 -5.63%
2018-07-10 0 0.710 0.680 0.720 0.670 0.720 40,000 28,100 0.7025 0.694 0.665 0.704 0.655 0.704 40,917 0.6868 -2.74%
2018-07-09 0 0.730 0.700 0.740 0.700 0.740 1,474,200 1,089,468 0.7390 0.714 0.684 0.723 0.684 0.723 1,508,007 0.7225 -1.35%
2018-07-06 0 0.740 0.740 0.760 0.740 0.750 970,000 717,840 0.7400 0.723 0.723 0.743 0.723 0.733 992,244 0.7235 -2.63%
2018-07-05 0 0.760 0.760 0.770 0.760 0.770 137,000 104,370 0.7618 0.743 0.743 0.753 0.743 0.753 140,142 0.7447 -1.30%
2018-07-04 0 0.770 0.770 0.780 0.750 0.770 605,200 462,654 0.7645 0.753 0.753 0.763 0.733 0.753 619,079 0.7473 4.05%
2018-07-03 0 0.740 0.740 0.760 0.710 0.760 1,429,200 1,062,502 0.7434 0.723 0.723 0.743 0.694 0.743 1,461,975 0.7268 -1.33%
2018-06-29 0 0.750 0.730 0.750 0.740 0.790 278,000 210,140 0.7559 0.733 0.714 0.733 0.723 0.772 284,375 0.7390 -1.32%
2018-06-28 0 0.760 0.760 0.780 0.760 0.790 113,000 86,060 0.7616 0.743 0.743 0.763 0.743 0.772 115,591 0.7445 -3.80%
2018-06-27 0 0.790 0.770 0.790 0.770 0.790 181,000 142,640 0.7881 0.772 0.753 0.772 0.753 0.772 185,151 0.7704 1.28%
2018-06-26 0 0.780 0.780 0.800 0.780 0.800 930,000 738,910 0.7945 0.763 0.763 0.782 0.763 0.782 951,327 0.7767 -1.27%
2018-06-25 0 0.790 0.790 0.800 0.790 0.810 1,440,600 1,145,912 0.7954 0.772 0.772 0.782 0.772 0.792 1,473,636 0.7776 -1.25%
2018-06-22 0 0.800 0.790 0.800 0.800 0.810 1,200,000 960,124 0.8001 0.782 0.772 0.782 0.782 0.792 1,227,519 0.7822 -1.23%
2018-06-21 0 0.810 0.810 0.820 0.800 0.810 1,385,000 1,108,090 0.8001 0.792 0.792 0.802 0.782 0.792 1,416,761 0.7821 1.25%
2018-06-20 0 0.800 0.800 0.820 0.790 0.820 466,600 376,478 0.8069 0.782 0.782 0.802 0.772 0.802 477,300 0.7888 -1.23%
2018-06-19 0 0.810 0.810 0.830 0.800 0.840 2,655,600 2,157,984 0.8126 0.792 0.792 0.811 0.782 0.821 2,716,499 0.7944 0.00%
2018-06-15 0 0.810 0.810 0.820 0.810 0.820 36,000 29,190 0.8108 0.792 0.792 0.802 0.792 0.802 36,826 0.7927 -1.22%
2018-06-14 0 0.820 0.820 0.830 0.810 0.820 331,800 271,744 0.8190 0.802 0.802 0.811 0.792 0.802 339,409 0.8006 2.50%
2018-06-13 0 0.800 0.790 0.800 0.800 0.840 838,600 692,650 0.8260 0.782 0.772 0.782 0.782 0.821 857,831 0.8074 -5.88%
2018-06-12 0 0.850 0.840 0.850 0.840 0.860 1,915,800 1,627,670 0.8496 0.831 0.821 0.831 0.821 0.841 1,959,734 0.8306 1.19%
2018-06-11 0 0.840 0.840 0.850 0.840 0.850 987,100 838,091 0.8490 0.821 0.821 0.831 0.821 0.831 1,009,736 0.8300 0.00%
2018-06-08 0 0.840 0.830 0.840 0.820 0.840 214,000 177,490 0.8294 0.821 0.811 0.821 0.802 0.821 218,908 0.8108 2.44%
2018-06-07 0 0.820 0.820 0.830 0.810 0.830 687,089 562,775 0.8191 0.802 0.802 0.811 0.792 0.811 702,846 0.8007 1.23%
2018-06-06 0 0.810 0.800 0.820 0.800 0.810 1,456,800 1,175,398 0.8068 0.792 0.782 0.802 0.782 0.792 1,490,208 0.7887 1.25%
2018-06-05 0 0.800 0.790 0.800 0.800 0.810 523,200 418,592 0.8001 0.782 0.772 0.782 0.782 0.792 535,198 0.7821 0.00%
2018-06-04 0 0.800 0.790 0.810 0.790 0.810 230,200 184,034 0.7995 0.782 0.772 0.792 0.772 0.792 235,479 0.7815 1.27%
2018-06-01 0 0.790 0.790 0.800 0.780 0.790 135,000 106,530 0.7891 0.772 0.772 0.782 0.763 0.772 138,096 0.7714 0.00%
2018-05-31 0 0.790 0.790 0.800 0.790 0.800 420,600 335,784 0.7983 0.772 0.772 0.782 0.772 0.782 430,245 0.7804 0.00%
2018-05-30 0 0.790 0.780 0.790 0.780 0.790 287,000 224,340 0.7817 0.772 0.763 0.772 0.763 0.772 293,582 0.7641 0.00%
2018-05-29 0 0.790 0.790 0.810 0.790 0.800 1,584,000 1,254,920 0.7922 0.772 0.772 0.792 0.772 0.782 1,620,325 0.7745 0.00%
2018-05-28 0 0.790 0.790 0.810 0.790 0.810 477,600 381,570 0.7989 0.772 0.772 0.792 0.772 0.792 488,552 0.7810 -1.25%
2018-05-25 0 0.800 0.800 0.820 0.780 0.820 1,261,000 998,760 0.7920 0.782 0.782 0.802 0.763 0.802 1,289,918 0.7743 1.27%
2018-05-24 0 0.790 0.790 0.800 0.790 0.810 840,400 670,624 0.7980 0.772 0.772 0.782 0.772 0.792 859,672 0.7801 -1.25%
2018-05-23 0 0.800 0.800 0.810 0.770 0.800 783,000 624,120 0.7971 0.782 0.782 0.792 0.753 0.782 800,956 0.7792 0.00%
2018-05-21 0 0.800 0.800 0.810 0.790 0.810 200,200 158,790 0.7932 0.782 0.782 0.792 0.772 0.792 204,791 0.7754 0.00%
2018-05-18 0 0.800 0.800 0.830 0.780 0.820 415,800 333,398 0.8018 0.782 0.782 0.811 0.763 0.802 425,335 0.7838 -3.61%
2018-05-17 0 0.830 0.810 0.840 0.800 0.830 937,600 769,108 0.8203 0.811 0.792 0.821 0.782 0.811 959,101 0.8019 2.47%
2018-05-16 0 0.810 0.800 0.820 0.800 0.830 126,600 103,488 0.8174 0.792 0.782 0.802 0.782 0.811 129,503 0.7991 1.25%
2018-05-15 0 0.800 0.800 0.870 0.800 0.850 706,440 582,174 0.8241 0.782 0.782 0.850 0.782 0.831 722,640 0.8056 -2.44%
2018-05-14 0 0.820 0.820 0.840 0.780 0.840 711,800 592,234 0.8320 0.802 0.802 0.821 0.763 0.821 728,123 0.8134 1.23%
2018-05-11 0 0.810 0.810 0.830 0.810 0.830 887,600 734,532 0.8275 0.792 0.792 0.811 0.792 0.811 907,955 0.8090 0.00%
2018-05-10 0 0.810 0.810 0.830 0.770 0.820 260,800 211,878 0.8124 0.792 0.792 0.811 0.753 0.802 266,781 0.7942 -1.22%
2018-05-09 0 0.820 0.820 0.830 0.790 0.820 873,800 709,506 0.8120 0.802 0.802 0.811 0.772 0.802 893,838 0.7938 2.50%
2018-05-08 0 0.800 0.800 0.830 0.770 0.830 280,200 228,532 0.8156 0.782 0.782 0.811 0.753 0.811 286,626 0.7973 2.56%
2018-05-07 0 0.780 0.780 0.830 0.780 0.820 1,166,600 929,332 0.7966 0.763 0.763 0.811 0.763 0.802 1,193,353 0.7788 -6.02%
2018-05-04 0 0.830 0.790 0.830 0.790 0.830 368,400 298,666 0.8107 0.811 0.772 0.811 0.772 0.811 376,848 0.7925 0.00%
2018-05-03 0 0.830 0.780 0.840 0.770 0.830 352,000 284,134 0.8072 0.811 0.763 0.821 0.753 0.811 360,072 0.7891 3.75%
2018-05-02 0 0.800 0.800 0.840 0.770 0.840 210,200 169,180 0.8049 0.782 0.782 0.821 0.753 0.821 215,020 0.7868 -5.88%
2018-04-30 0 0.850 0.810 0.850 0.810 0.850 247,600 206,638 0.8346 0.831 0.792 0.831 0.792 0.831 253,278 0.8159 3.66%
2018-04-27 0 0.082 0.082 0.084 0.082 0.085 10,774,400 903,130 0.0838 0.802 0.802 0.821 0.802 0.831 1,102,148 0.8194 -1.20%
2018-04-26 0 0.083 0.083 0.085 0.082 0.085 8,588,000 725,480 0.0845 0.811 0.811 0.831 0.802 0.831 878,494 0.8258 1.22%
2018-04-25 0 0.082 0.082 0.084 0.082 0.084 6,882,000 565,316 0.0821 0.802 0.802 0.821 0.802 0.821 703,982 0.8030 -2.38%
2018-04-24 0 0.084 0.083 0.084 0.082 0.085 10,962,000 917,760 0.0837 0.821 0.811 0.821 0.802 0.831 1,121,338 0.8185 -1.18%
2018-04-23 0 0.085 0.085 0.086 0.083 0.086 1,679,000 141,210 0.0841 0.831 0.831 0.841 0.811 0.841 171,750 0.8222 -2.30%
2018-04-20 0 0.087 0.086 0.087 0.085 0.087 15,584,000 1,350,938 0.0867 0.850 0.841 0.850 0.831 0.850 1,594,138 0.8474 1.16%
2018-04-19 0 0.086 0.086 0.087 0.086 0.087 7,462,000 648,342 0.0869 0.841 0.841 0.850 0.841 0.850 763,312 0.8494 -1.15%
2018-04-18 0 0.087 0.087 0.089 0.086 0.090 7,710,000 681,408 0.0884 0.850 0.850 0.870 0.841 0.880 788,681 0.8640 0.00%
2018-04-17 0 0.087 0.087 0.089 0.087 0.089 7,806,000 686,834 0.0880 0.850 0.850 0.870 0.850 0.870 798,501 0.8602 -3.33%
2018-04-16 0 0.090 0.089 0.090 0.088 0.093 10,135,000 916,355 0.0904 0.880 0.870 0.880 0.860 0.909 1,036,742 0.8839 0.00%
2018-04-13 0 0.090 0.089 0.090 0.088 0.095 27,254,000 2,470,454 0.0906 0.880 0.870 0.880 0.860 0.929 2,787,900 0.8861 1.12%
2018-04-12 0 0.089 0.089 0.090 0.081 0.089 10,830,000 938,374 0.0866 0.870 0.870 0.880 0.792 0.870 1,107,836 0.8470 1.14%
2018-04-11 0 0.088 0.088 0.090 0.087 0.090 9,690,000 857,890 0.0885 0.860 0.860 0.880 0.850 0.880 991,221 0.8655 0.00%
2018-04-10 0 0.088 0.088 0.090 0.087 0.090 3,540,000 312,856 0.0884 0.860 0.860 0.880 0.850 0.880 362,118 0.8640 -1.12%
2018-04-09 0 0.089 0.088 0.090 0.087 0.089 3,842,000 339,158 0.0883 0.870 0.860 0.880 0.850 0.870 393,011 0.8630 2.30%
2018-04-06 0 0.087 0.086 0.087 0.086 0.088 3,296,000 285,888 0.0867 0.850 0.841 0.850 0.841 0.860 337,158 0.8479 -2.25%
2018-04-04 0 0.089 0.089 0.090 0.089 0.092 3,580,000 322,992 0.0902 0.870 0.870 0.880 0.870 0.899 366,210 0.8820 -2.20%
2018-04-03 0 0.091 0.091 0.092 0.090 0.091 13,200,000 1,192,012 0.0903 0.890 0.890 0.899 0.880 0.890 1,350,271 0.8828 1.11%
2018-03-29 0 0.090 0.090 0.091 0.085 0.090 19,656,000 1,727,864 0.0879 0.880 0.880 0.890 0.831 0.880 2,010,676 0.8593 4.65%
2018-03-28 0 0.086 0.086 0.088 0.086 0.088 6,026,000 521,054 0.0865 0.841 0.841 0.860 0.841 0.860 616,419 0.8453 -2.27%
2018-03-27 0 0.088 0.088 0.089 0.087 0.090 8,554,000 759,484 0.0888 0.860 0.860 0.870 0.850 0.880 875,016 0.8680 -2.22%
2018-03-26 0 0.090 0.088 0.090 0.085 0.090 7,756,000 673,340 0.0868 0.880 0.860 0.880 0.831 0.880 793,386 0.8487 2.27%
2018-03-23 0 0.088 0.087 0.088 0.086 0.090 8,346,000 732,542 0.0878 0.860 0.850 0.860 0.841 0.880 853,739 0.8580 -1.12%
2018-03-22 0 0.089 0.089 0.090 0.086 0.090 12,756,000 1,123,208 0.0881 0.870 0.870 0.880 0.841 0.880 1,304,852 0.8608 0.00%
2018-03-21 0 0.089 0.089 0.090 0.085 0.096 27,030,000 2,440,164 0.0903 0.870 0.870 0.880 0.831 0.938 2,764,986 0.8825 -4.30%
2018-03-20 0 0.093 0.090 0.093 0.090 0.093 2,466,000 225,526 0.0915 0.909 0.880 0.909 0.880 0.909 252,255 0.8940 1.09%
2018-03-19 0 0.092 0.090 0.092 0.090 0.092 1,650,000 150,800 0.0914 0.899 0.880 0.899 0.880 0.899 168,784 0.8935 0.00%
2018-03-16 0 0.092 0.090 0.092 0.088 0.093 7,026,000 633,252 0.0901 0.899 0.880 0.899 0.860 0.909 718,712 0.8811 -1.08%
2018-03-15 0 0.093 0.092 0.093 0.092 0.093 1,952,000 180,594 0.0925 0.909 0.899 0.909 0.899 0.909 199,676 0.9044 3.33%
2018-03-14 0 0.090 0.090 0.092 0.088 0.092 2,252,600 202,115 0.0897 0.880 0.880 0.899 0.860 0.899 230,426 0.8771 -1.10%
2018-03-13 0 0.091 0.091 0.093 0.089 0.093 1,568,000 141,886 0.0905 0.890 0.890 0.909 0.870 0.909 160,396 0.8846 0.00%
2018-03-12 0 0.091 0.091 0.092 0.090 0.093 1,366,000 124,290 0.0910 0.890 0.890 0.899 0.880 0.909 139,733 0.8895 -2.15%
2018-03-09 0 0.093 0.091 0.093 0.090 0.095 836,000 77,382 0.0926 0.909 0.890 0.909 0.880 0.929 85,517 0.9049 3.33%
2018-03-08 0 0.090 0.090 0.091 0.088 0.093 8,546,000 776,872 0.0909 0.880 0.880 0.890 0.860 0.909 874,198 0.8887 -2.17%
2018-03-07 0 0.092 0.092 0.093 0.091 0.094 3,046,000 280,896 0.0922 0.899 0.899 0.909 0.890 0.919 311,585 0.9015 0.00%
2018-03-06 0 0.092 0.092 0.094 0.092 0.092 912,000 83,904 0.0920 0.899 0.899 0.919 0.899 0.899 93,291 0.8994 -2.13%
2018-03-05 0 0.094 0.093 0.094 0.093 0.096 940,000 88,076 0.0937 0.919 0.909 0.919 0.909 0.938 96,156 0.9160 -2.08%
2018-03-02 0 0.096 0.096 0.097 0.095 0.097 3,798,000 364,590 0.0960 0.938 0.938 0.948 0.929 0.948 388,510 0.9384 -1.03%
2018-03-01 0 0.097 0.097 0.098 0.095 0.098 19,072,000 1,851,632 0.0971 0.948 0.948 0.958 0.929 0.958 1,950,936 0.9491 -2.02%
2018-02-28 0 0.099 0.094 0.099 0.091 0.099 17,728,000 1,695,688 0.0957 0.968 0.919 0.968 0.890 0.968 1,813,454 0.9351 4.21%
2018-02-27 0 0.095 0.095 0.096 0.093 0.098 14,646,000 1,412,542 0.0964 0.929 0.929 0.938 0.909 0.958 1,498,187 0.9428 1.06%
2018-02-26 0 0.094 0.093 0.094 0.086 0.095 14,962,000 1,381,364 0.0923 0.919 0.909 0.919 0.841 0.929 1,530,511 0.9026 6.82%
2018-02-23 0 0.088 0.088 0.089 0.086 0.090 6,790,191 603,317 0.0889 0.860 0.860 0.870 0.841 0.880 694,591 0.8686 2.33%
2018-02-22 0 0.086 0.086 0.088 0.085 0.088 1,016,000 88,254 0.0869 0.841 0.841 0.860 0.831 0.860 103,930 0.8492 1.18%
2018-02-21 0 0.085 0.085 0.087 0.085 0.085 1,854,000 157,890 0.0852 0.831 0.831 0.850 0.831 0.831 189,652 0.8325 -3.41%
2018-02-20 0 0.088 0.085 0.088 0.084 0.088 1,904,000 162,626 0.0854 0.860 0.831 0.860 0.821 0.860 194,766 0.8350 1.15%
2018-02-15 0 0.087 0.087 0.089 0.087 0.087 520,000 45,240 0.0870 0.850 0.850 0.870 0.850 0.850 53,192 0.8505 0.00%
2018-02-14 0 0.087 0.086 0.087 0.085 0.089 2,360,000 207,016 0.0877 0.850 0.841 0.850 0.831 0.870 241,412 0.8575 2.35%
2018-02-13 0 0.085 0.085 0.088 0.083 0.089 1,928,000 167,256 0.0868 0.831 0.831 0.860 0.811 0.870 197,221 0.8481 -1.16%
2018-02-12 0 0.086 0.086 0.087 0.081 0.089 5,208,000 442,882 0.0850 0.841 0.841 0.850 0.792 0.870 532,743 0.8313 2.38%
2018-02-09 0 0.084 0.082 0.084 0.080 0.089 34,912,000 2,899,662 0.0831 0.821 0.802 0.821 0.782 0.870 3,571,261 0.8119 2.44%
2018-02-08 0 0.082 0.082 0.083 0.079 0.082 98,000 7,870 0.0803 0.802 0.802 0.811 0.772 0.802 10,025 0.7851 2.50%
2018-02-07 0 0.080 0.079 0.080 0.078 0.082 4,896,000 390,656 0.0798 0.782 0.772 0.782 0.763 0.802 500,828 0.7800 1.27%
2018-02-06 0 0.079 0.079 0.080 0.075 0.080 15,328,000 1,193,184 0.0778 0.772 0.772 0.782 0.733 0.782 1,567,951 0.7610 -2.47%
2018-02-05 0 0.081 0.081 0.082 0.078 0.083 3,580,000 287,324 0.0803 0.792 0.792 0.802 0.763 0.811 366,210 0.7846 -1.22%
2018-02-02 0 0.082 0.081 0.082 0.081 0.083 3,214,000 260,974 0.0812 0.802 0.792 0.802 0.792 0.811 328,770 0.7938 -1.20%
2018-02-01 0 0.083 0.083 0.084 0.083 0.086 3,270,000 273,810 0.0837 0.811 0.811 0.821 0.811 0.841 334,499 0.8186 -2.35%
2018-01-31 0 0.085 0.085 0.086 0.083 0.085 5,186,000 437,462 0.0844 0.831 0.831 0.841 0.811 0.831 530,493 0.8246 1.19%
2018-01-30 0 0.084 0.084 0.085 0.083 0.088 5,274,000 453,412 0.0860 0.821 0.821 0.831 0.811 0.860 539,494 0.8404 -4.55%
2018-01-29 0 0.088 0.088 0.092 0.082 0.095 19,644,000 1,760,524 0.0896 0.860 0.860 0.899 0.802 0.929 2,009,448 0.8761 2.33%
2018-01-26 0 0.086 0.086 0.088 0.086 0.104 44,246,000 4,130,134 0.0933 0.841 0.841 0.860 0.841 1.017 4,526,066 0.9125 -7.53%
2018-01-25 0 0.093 0.093 0.094 0.073 0.108 123,142,600 10,904,749 0.0886 0.909 0.909 0.919 0.714 1.056 12,596,654 0.8657 17.72%
2018-01-24 0 0.079 0.079 0.081 0.073 0.084 19,876,000 1,634,552 0.0822 0.772 0.772 0.792 0.714 0.821 2,033,180 0.8039 3.95%
2018-01-23 0 0.076 0.076 0.077 0.075 0.080 6,732,000 523,334 0.0777 0.743 0.743 0.753 0.733 0.782 688,638 0.7600 1.33%
2018-01-22 0 0.075 0.075 0.077 0.073 0.077 2,767,000 207,738 0.0751 0.733 0.733 0.753 0.714 0.753 283,045 0.7339 -2.60%
2018-01-19 0 0.077 0.076 0.077 0.075 0.082 5,238,000 405,838 0.0775 0.753 0.743 0.753 0.733 0.802 535,812 0.7574 0.00%
2018-01-18 0 0.077 0.076 0.077 0.072 0.082 18,360,000 1,420,310 0.0774 0.753 0.743 0.753 0.704 0.802 1,878,104 0.7562 5.48%
2018-01-17 0 0.073 0.073 0.074 0.072 0.075 774,000 56,464 0.0730 0.714 0.714 0.723 0.704 0.733 79,175 0.7132 -2.67%
2018-01-16 0 0.075 0.075 0.076 0.070 0.076 20,320,000 1,521,784 0.0749 0.733 0.733 0.743 0.684 0.743 2,078,598 0.7321 4.17%
2018-01-15 0 0.072 0.072 0.074 0.072 0.075 4,046,000 296,274 0.0732 0.704 0.704 0.723 0.704 0.733 413,878 0.7158 -2.70%
2018-01-12 0 0.074 0.073 0.074 0.072 0.076 50,652,000 3,706,404 0.0732 0.723 0.714 0.723 0.704 0.743 5,181,357 0.7153 0.00%
2018-01-11 0 0.074 0.073 0.074 0.071 0.075 50,482,000 3,687,316 0.0730 0.723 0.714 0.723 0.694 0.733 5,163,967 0.7140 4.23%
2018-01-10 0 0.071 0.071 0.072 0.068 0.071 1,246,000 86,836 0.0697 0.694 0.694 0.704 0.665 0.694 127,457 0.6813 2.90%
2018-01-09 0 0.069 0.069 0.070 0.069 0.070 394,000 27,190 0.0690 0.675 0.675 0.684 0.675 0.684 40,304 0.6746 -1.43%
2018-01-08 0 0.070 0.070 0.071 0.069 0.070 4,110,000 286,282 0.0697 0.684 0.684 0.694 0.675 0.684 420,425 0.6809 0.00%
2018-01-05 0 0.070 0.069 0.071 0.067 0.073 60,308,000 4,162,882 0.0690 0.684 0.675 0.694 0.655 0.714 6,169,100 0.6748 0.00%
2018-01-04 0 0.070 0.068 0.070 0.067 0.073 10,974,000 745,810 0.0680 0.684 0.665 0.684 0.655 0.714 1,122,566 0.6644 4.48%
2018-01-03 0 0.067 0.067 0.069 0.067 0.071 3,884,000 263,054 0.0677 0.655 0.655 0.675 0.655 0.694 397,307 0.6621 -2.90%
2018-01-02 0 0.069 0.069 0.070 0.068 0.070 2,258,000 155,922 0.0691 0.675 0.675 0.684 0.665 0.684 230,978 0.6751 -1.43%
2017-12-29 0 0.070 0.069 0.070 0.068 0.075 970,000 66,838 0.0689 0.684 0.675 0.684 0.665 0.733 99,224 0.6736 2.94%
2017-12-28 0 0.068 0.068 0.069 0.068 0.070 776,000 52,904 0.0682 0.665 0.665 0.675 0.665 0.684 79,380 0.6665 -1.45%
2017-12-27 0 0.069 0.068 0.069 0.067 0.069 5,125,000 348,284 0.0680 0.675 0.665 0.675 0.655 0.675 524,253 0.6643 1.47%
2017-12-22 0 0.068 0.068 0.070 0.066 0.070 3,026,000 206,772 0.0683 0.665 0.665 0.684 0.645 0.684 309,539 0.6680 -2.86%
2017-12-21 0 0.070 0.069 0.070 0.069 0.070 1,980,191 137,311 0.0693 0.684 0.675 0.684 0.675 0.684 202,560 0.6779 0.00%
2017-12-20 0 0.070 0.069 0.070 0.069 0.070 790,000 54,550 0.0691 0.684 0.675 0.684 0.675 0.684 80,812 0.6750 0.00%
2017-12-19 0 0.070 0.069 0.070 0.069 0.070 4,360,000 305,100 0.0700 0.684 0.675 0.684 0.675 0.684 445,998 0.6841 1.45%
2017-12-18 0 0.069 0.069 0.072 0.069 0.069 2,814,000 194,166 0.0690 0.675 0.675 0.704 0.675 0.675 287,853 0.6745 -2.82%
2017-12-15 0 0.071 0.071 0.073 0.070 0.071 2,074,000 145,214 0.0700 0.694 0.694 0.714 0.684 0.694 212,156 0.6845 -2.74%
2017-12-14 0 0.073 0.073 0.074 0.069 0.079 5,196,000 371,312 0.0715 0.714 0.714 0.723 0.675 0.772 531,516 0.6986 2.82%
2017-12-13 0 0.071 0.070 0.071 0.068 0.073 3,652,000 251,086 0.0688 0.694 0.684 0.694 0.665 0.714 373,575 0.6721 2.90%
2017-12-12 0 0.069 0.069 0.070 0.068 0.070 1,082,000 75,664 0.0699 0.675 0.675 0.684 0.665 0.684 110,681 0.6836 0.00%
2017-12-11 0 0.069 0.069 0.070 0.069 0.071 2,662,000 184,800 0.0694 0.675 0.675 0.684 0.675 0.694 272,305 0.6787 -1.43%
2017-12-08 0 0.070 0.070 0.072 0.068 0.070 2,528,000 175,064 0.0693 0.684 0.684 0.704 0.665 0.684 258,597 0.6770 2.94%
2017-12-07 0 0.068 0.068 0.070 0.067 0.068 4,030,000 272,868 0.0677 0.665 0.665 0.684 0.655 0.665 412,242 0.6619 0.00%
2017-12-06 0 0.068 0.068 0.069 0.068 0.070 3,330,000 230,798 0.0693 0.665 0.665 0.675 0.665 0.684 340,636 0.6775 -5.56%
2017-12-05 0 0.072 0.071 0.073 0.070 0.073 2,528,000 182,006 0.0720 0.704 0.694 0.714 0.684 0.714 258,597 0.7038 -1.37%
2017-12-04 0 0.073 0.073 0.075 0.072 0.073 624,000 45,004 0.0721 0.714 0.714 0.733 0.704 0.714 63,831 0.7050 2.82%
2017-12-01 0 0.071 0.070 0.071 0.070 0.071 1,238,000 87,862 0.0710 0.694 0.684 0.694 0.684 0.694 126,639 0.6938 0.00%
2017-11-30 0 0.071 0.071 0.075 0.071 0.072 1,884,000 134,902 0.0716 0.694 0.694 0.733 0.694 0.704 192,720 0.7000 -1.39%
2017-11-29 0 0.072 0.071 0.072 0.071 0.074 1,306,000 94,356 0.0722 0.704 0.694 0.704 0.694 0.723 133,595 0.7063 1.41%
2017-11-28 0 0.071 0.071 0.074 0.070 0.075 5,406,000 389,050 0.0720 0.694 0.694 0.723 0.684 0.733 552,997 0.7035 -5.33%
2017-11-27 0 0.075 0.075 0.076 0.074 0.079 848,000 64,582 0.0762 0.733 0.733 0.743 0.723 0.772 86,745 0.7445 1.35%
2017-11-24 0 0.074 0.074 0.076 0.073 0.078 7,120,000 526,298 0.0739 0.723 0.723 0.743 0.714 0.763 728,328 0.7226 1.37%
2017-11-23 0 0.073 0.073 0.075 0.073 0.076 4,530,000 333,302 0.0736 0.714 0.714 0.733 0.714 0.743 463,388 0.7193 1.39%
2017-11-22 0 0.072 0.072 0.075 0.072 0.073 2,906,000 209,352 0.0720 0.704 0.704 0.733 0.704 0.714 297,264 0.7043 0.00%
2017-11-21 0 0.072 0.072 0.073 0.070 0.073 13,646,000 962,648 0.0705 0.704 0.704 0.714 0.684 0.714 1,395,893 0.6896 0.00%
2017-11-20 0 0.072 0.072 0.075 0.071 0.073 5,466,000 393,704 0.0720 0.704 0.704 0.733 0.694 0.714 559,135 0.7041 -1.37%
2017-11-17 0 0.073 0.072 0.073 0.071 0.078 2,172,000 158,014 0.0728 0.714 0.704 0.714 0.694 0.763 222,181 0.7112 2.82%
2017-11-16 0 0.071 0.071 0.072 0.071 0.075 2,120,000 152,880 0.0721 0.694 0.694 0.704 0.694 0.733 216,862 0.7050 -1.39%
2017-11-15 0 0.072 0.072 0.075 0.071 0.073 2,132,000 152,782 0.0717 0.704 0.704 0.733 0.694 0.714 218,089 0.7005 1.41%
2017-11-14 0 0.071 0.071 0.072 0.071 0.073 1,412,000 102,326 0.0725 0.694 0.694 0.704 0.694 0.714 144,438 0.7084 -2.74%
2017-11-13 0 0.073 0.073 0.075 0.068 0.080 7,538,000 557,816 0.0740 0.714 0.714 0.733 0.665 0.782 771,086 0.7234 1.39%
2017-11-10 0 0.072 0.072 0.073 0.071 0.073 5,288,000 378,400 0.0716 0.704 0.704 0.714 0.694 0.714 540,927 0.6995 -1.37%
2017-11-09 0 0.073 0.073 0.074 0.071 0.074 4,226,000 308,144 0.0729 0.714 0.714 0.723 0.694 0.723 432,291 0.7128 2.82%
2017-11-08 0 0.071 0.071 0.072 0.071 0.072 2,094,000 148,884 0.0711 0.694 0.694 0.704 0.694 0.704 214,202 0.6951 -1.39%
2017-11-07 0 0.072 0.072 0.073 0.072 0.074 516,000 37,784 0.0732 0.704 0.704 0.714 0.704 0.723 52,783 0.7158 -2.70%
2017-11-06 0 0.074 0.074 0.075 0.073 0.074 404,000 29,742 0.0736 0.723 0.723 0.733 0.714 0.723 41,326 0.7197 -1.33%
2017-11-03 0 0.075 0.073 0.076 0.070 0.075 2,354,600 170,981 0.0726 0.733 0.714 0.743 0.684 0.733 240,860 0.7099 0.00%
2017-11-02 0 0.075 0.075 0.077 0.075 0.075 794,000 59,550 0.0750 0.733 0.733 0.753 0.733 0.733 81,221 0.7332 -2.60%
2017-11-01 0 0.077 0.075 0.077 0.073 0.077 338,000 25,146 0.0744 0.753 0.733 0.753 0.714 0.753 34,575 0.7273 5.48%
2017-10-31 0 0.073 0.073 0.076 0.071 0.077 1,074,000 78,258 0.0729 0.714 0.714 0.743 0.694 0.753 109,863 0.7123 0.00%
2017-10-30 0 0.073 0.073 0.074 0.071 0.078 3,850,000 279,804 0.0727 0.714 0.714 0.723 0.694 0.763 393,829 0.7105 -2.67%
2017-10-27 0 0.075 0.075 0.078 0.073 0.080 5,714,000 429,328 0.0751 0.733 0.733 0.763 0.714 0.782 584,504 0.7345 -3.85%
2017-10-26 0 0.078 0.076 0.078 0.078 0.078 200,000 15,600 0.0780 0.763 0.743 0.763 0.763 0.763 20,459 0.7625 0.00%
2017-10-25 0 0.078 0.078 0.080 0.077 0.080 1,570,000 125,144 0.0797 0.763 0.763 0.782 0.753 0.782 160,600 0.7792 -2.50%
2017-10-24 0 0.080 0.080 0.081 0.080 0.081 1,974,000 159,434 0.0808 0.782 0.782 0.792 0.782 0.792 201,927 0.7896 -1.23%
2017-10-23 0 0.081 0.081 0.085 0.080 0.085 3,700,000 306,920 0.0830 0.792 0.792 0.831 0.782 0.831 378,485 0.8109 -1.22%
2017-10-20 0 0.082 0.082 0.084 0.080 0.085 7,712,000 639,826 0.0830 0.802 0.802 0.821 0.782 0.831 788,885 0.8111 0.00%
2017-10-19 0 0.082 0.082 0.083 0.082 0.087 3,234,000 267,374 0.0827 0.802 0.802 0.811 0.802 0.850 330,816 0.8082 1.23%
2017-10-18 0 0.081 0.081 0.082 0.079 0.085 6,012,000 490,560 0.0816 0.792 0.792 0.802 0.772 0.831 614,987 0.7977 -5.81%
2017-10-17 0 0.086 0.085 0.086 0.083 0.090 9,304,000 787,890 0.0847 0.841 0.831 0.841 0.811 0.880 951,736 0.8278 3.61%
2017-10-16 0 0.083 0.081 0.084 0.081 0.084 3,820,000 313,718 0.0821 0.811 0.792 0.821 0.792 0.821 390,760 0.8028 -1.19%
2017-10-13 0 0.084 0.081 0.084 0.081 0.092 22,470,400 1,941,289 0.0864 0.821 0.792 0.821 0.792 0.899 2,298,570 0.8446 -5.62%
2017-10-12 0 0.089 0.088 0.089 0.068 0.089 56,868,000 4,515,980 0.0794 0.870 0.860 0.870 0.665 0.870 5,817,211 0.7763 28.99%
2017-10-11 0 0.069 0.069 0.070 0.067 0.072 18,602,000 1,272,736 0.0684 0.675 0.675 0.684 0.655 0.704 1,902,859 0.6689 1.47%
2017-10-10 0 0.068 0.068 0.069 0.068 0.070 3,926,000 273,664 0.0697 0.665 0.665 0.675 0.665 0.684 401,603 0.6814 -1.45%
2017-10-09 0 0.069 0.069 0.070 0.068 0.071 6,620,000 463,488 0.0700 0.675 0.675 0.684 0.665 0.694 677,181 0.6844 0.00%
2017-10-06 0 0.069 0.069 0.070 0.068 0.069 1,078,000 73,916 0.0686 0.675 0.675 0.684 0.665 0.675 110,272 0.6703 1.47%
2017-10-04 0 0.068 0.068 0.071 0.067 0.068 194,000 13,042 0.0672 0.665 0.665 0.694 0.655 0.665 19,845 0.6572 0.00%
2017-10-03 0 0.068 0.068 0.070 0.067 0.068 552,000 37,484 0.0679 0.665 0.665 0.684 0.655 0.665 56,466 0.6638 0.00%
2017-09-29 0 0.068 0.068 0.070 0.067 0.070 5,906,000 399,882 0.0677 0.665 0.665 0.684 0.655 0.684 604,144 0.6619 -2.86%
2017-09-28 0 0.070 0.070 0.071 0.068 0.070 3,336,000 233,460 0.0700 0.684 0.684 0.694 0.665 0.684 341,250 0.6841 2.94%
2017-09-27 0 0.068 0.067 0.068 0.067 0.069 4,576,000 310,266 0.0678 0.665 0.655 0.665 0.655 0.675 468,094 0.6628 -1.45%
2017-09-26 0 0.069 0.069 0.070 0.068 0.069 1,492,000 102,696 0.0688 0.675 0.675 0.684 0.665 0.675 152,621 0.6729 1.47%
2017-09-25 0 0.068 0.068 0.069 0.068 0.069 4,876,000 332,578 0.0682 0.665 0.665 0.675 0.665 0.675 498,782 0.6668 -2.86%
2017-09-22 0 0.070 0.069 0.070 0.068 0.070 150,000 10,364 0.0691 0.684 0.675 0.684 0.665 0.684 15,344 0.6754 1.45%
2017-09-21 0 0.069 0.069 0.070 0.068 0.070 2,974,000 207,258 0.0697 0.675 0.675 0.684 0.665 0.684 304,220 0.6813 0.00%
2017-09-20 0 0.069 0.069 0.070 0.068 0.074 12,510,000 881,114 0.0704 0.675 0.675 0.684 0.665 0.723 1,279,688 0.6885 1.47%
2017-09-19 0 0.068 0.068 0.070 0.068 0.071 692,000 48,616 0.0703 0.665 0.665 0.684 0.665 0.694 70,787 0.6868 -2.86%
2017-09-18 0 0.070 0.070 0.071 0.067 0.070 5,782,000 390,064 0.0675 0.684 0.684 0.694 0.655 0.684 591,459 0.6595 0.00%
2017-09-15 0 0.070 0.069 0.070 0.067 0.070 11,090,000 751,914 0.0678 0.684 0.675 0.684 0.655 0.684 1,134,432 0.6628 1.45%
2017-09-14 0 0.069 0.068 0.069 0.068 0.071 2,840,000 197,532 0.0696 0.675 0.665 0.675 0.665 0.694 290,513 0.6799 0.00%
2017-09-13 0 0.069 0.068 0.069 0.068 0.071 1,112,000 75,872 0.0682 0.675 0.665 0.675 0.665 0.694 113,750 0.6670 1.47%
2017-09-12 0 0.068 0.068 0.069 0.066 0.069 23,302,000 1,596,504 0.0685 0.665 0.665 0.675 0.645 0.675 2,383,637 0.6698 -2.86%
2017-09-11 0 0.070 0.070 0.071 0.069 0.070 70,000 4,894 0.0699 0.684 0.684 0.694 0.675 0.684 7,161 0.6835 -1.41%
2017-09-08 0 0.071 0.070 0.071 0.070 0.072 8,950,000 635,556 0.0710 0.694 0.684 0.694 0.684 0.704 915,524 0.6942 1.43%
2017-09-07 0 0.070 0.069 0.070 0.069 0.070 572,200 39,980 0.0699 0.684 0.675 0.684 0.675 0.684 58,532 0.6830 1.45%
2017-09-06 0 0.069 0.069 0.070 0.069 0.070 1,672,000 117,010 0.0700 0.675 0.675 0.684 0.675 0.684 171,034 0.6841 -2.82%
2017-09-05 0 0.071 0.071 0.072 0.070 0.072 7,816,000 554,620 0.0710 0.694 0.694 0.704 0.684 0.704 799,524 0.6937 1.43%
2017-09-04 0 0.070 0.070 0.071 0.070 0.071 3,256,000 227,980 0.0700 0.684 0.684 0.694 0.684 0.694 333,067 0.6845 0.00%
2017-09-01 0 0.070 0.070 0.072 0.069 0.073 14,328,000 1,003,592 0.0700 0.684 0.684 0.704 0.675 0.714 1,465,657 0.6847 -2.78%
2017-08-31 0 0.072 0.070 0.072 0.072 0.072 700,000 50,400 0.0720 0.704 0.684 0.704 0.704 0.704 71,605 0.7039 0.00%
2017-08-30 0 0.072 0.071 0.075 0.071 0.072 1,182,000 84,422 0.0714 0.704 0.694 0.733 0.694 0.704 120,911 0.6982 1.41%
2017-08-29 0 0.071 0.071 0.072 0.070 0.075 8,296,000 593,892 0.0716 0.694 0.694 0.704 0.684 0.733 848,625 0.6998 -2.74%
2017-08-28 0 0.073 0.072 0.073 0.071 0.073 1,388,000 100,676 0.0725 0.714 0.704 0.714 0.694 0.714 141,983 0.7091 0.00%
2017-08-25 0 0.073 0.073 0.075 0.072 0.073 1,734,200 125,522 0.0724 0.714 0.714 0.733 0.704 0.714 177,397 0.7076 1.39%
2017-08-24 0 0.072 0.072 0.073 0.072 0.074 2,042,000 148,344 0.0726 0.704 0.704 0.714 0.704 0.723 208,883 0.7102 -2.70%
2017-08-22 0 0.074 0.074 0.075 0.072 0.075 864,000 63,576 0.0736 0.723 0.723 0.733 0.704 0.733 88,381 0.7193 1.37%
2017-08-21 0 0.073 0.072 0.074 0.072 0.074 8,436,000 614,756 0.0729 0.714 0.704 0.723 0.704 0.723 862,946 0.7124 1.39%
2017-08-18 0 0.072 0.072 0.076 0.072 0.077 922,000 69,830 0.0757 0.704 0.704 0.743 0.704 0.753 94,314 0.7404 -2.70%
2017-08-17 0 0.074 0.074 0.075 0.073 0.074 10,728,000 793,204 0.0739 0.723 0.723 0.733 0.714 0.723 1,097,402 0.7228 0.00%
2017-08-16 0 0.074 0.074 0.075 0.073 0.079 8,814,000 658,474 0.0747 0.723 0.723 0.733 0.714 0.772 901,613 0.7303 1.37%
2017-08-15 0 0.073 0.073 0.075 0.073 0.075 2,164,000 160,024 0.0739 0.714 0.714 0.733 0.714 0.733 221,363 0.7229 -2.67%
2017-08-14 0 0.075 0.075 0.078 0.073 0.079 2,278,000 177,046 0.0777 0.733 0.733 0.763 0.714 0.772 233,024 0.7598 0.00%
2017-08-11 0 0.075 0.072 0.075 0.072 0.080 1,260,000 93,798 0.0744 0.733 0.704 0.733 0.704 0.782 128,889 0.7277 -3.85%
2017-08-10 0 0.078 0.074 0.078 0.073 0.082 10,938,000 854,676 0.0781 0.763 0.723 0.763 0.714 0.802 1,118,883 0.7639 -2.50%
2017-08-09 0 0.080 0.077 0.080 0.070 0.080 8,656,000 642,962 0.0743 0.782 0.753 0.782 0.684 0.782 885,450 0.7261 12.68%
2017-08-08 0 0.071 0.071 0.074 0.068 0.072 2,418,000 171,292 0.0708 0.694 0.694 0.723 0.665 0.704 247,345 0.6925 1.43%
2017-08-07 0 0.070 0.070 0.072 0.070 0.076 2,410,000 172,590 0.0716 0.684 0.684 0.704 0.684 0.743 246,527 0.7001 -9.09%
2017-08-04 0 0.077 0.076 0.077 0.076 0.077 3,350,000 254,784 0.0761 0.753 0.743 0.753 0.743 0.753 342,682 0.7435 0.00%
2017-08-03 0 0.077 0.077 0.078 0.069 0.077 7,548,000 575,606 0.0763 0.753 0.753 0.763 0.675 0.753 772,109 0.7455 5.48%
2017-08-02 0 0.073 0.072 0.076 0.067 0.073 14,514,000 999,296 0.0689 0.714 0.704 0.743 0.655 0.714 1,484,684 0.6731 7.35%
2017-08-01 0 0.068 0.068 0.069 0.068 0.070 250,000 17,344 0.0694 0.665 0.665 0.675 0.665 0.684 25,573 0.6782 -1.45%
2017-07-31 0 0.069 0.068 0.069 0.067 0.069 670,000 45,190 0.0674 0.675 0.665 0.675 0.655 0.675 68,536 0.6594 0.00%
2017-07-28 0 0.069 0.069 0.072 0.068 0.073 2,690,000 185,652 0.0690 0.675 0.675 0.704 0.665 0.714 275,169 0.6747 1.47%
2017-07-27 0 0.068 0.066 0.070 0.068 0.070 2,212,000 151,838 0.0686 0.665 0.645 0.684 0.665 0.684 226,273 0.6710 -2.86%
2017-07-26 0 0.070 0.070 0.072 0.069 0.072 11,282,000 802,362 0.0711 0.684 0.684 0.704 0.675 0.704 1,154,072 0.6952 0.00%
2017-07-25 0 0.070 0.070 0.071 0.067 0.071 7,207,000 492,422 0.0683 0.684 0.684 0.694 0.655 0.694 737,227 0.6679 1.45%
2017-07-24 0 0.069 0.069 0.071 0.067 0.072 294,000 19,956 0.0679 0.675 0.675 0.694 0.655 0.704 30,074 0.6636 -1.43%
2017-07-21 0 0.070 0.070 0.072 0.067 0.070 8,994,000 618,194 0.0687 0.684 0.684 0.704 0.655 0.684 920,025 0.6719 -1.41%
2017-07-20 0 0.071 0.070 0.071 0.069 0.075 9,806,000 689,476 0.0703 0.694 0.684 0.694 0.675 0.733 1,003,087 0.6874 1.43%
2017-07-19 0 0.070 0.068 0.072 0.068 0.072 16,294,000 1,143,260 0.0702 0.684 0.665 0.704 0.665 0.704 1,666,766 0.6859 0.00%
2017-07-18 0 0.070 0.068 0.070 0.068 0.071 13,138,000 911,692 0.0694 0.684 0.665 0.684 0.665 0.694 1,343,928 0.6784 -5.41%
2017-07-17 0 0.074 0.073 0.074 0.072 0.075 13,354,000 990,294 0.0742 0.723 0.714 0.723 0.704 0.733 1,366,024 0.7249 -2.63%
2017-07-14 0 0.076 0.075 0.076 0.075 0.078 30,198,200 2,308,199 0.0764 0.743 0.733 0.743 0.733 0.763 3,089,071 0.7472 -5.00%
2017-07-13 0 0.080 0.080 0.082 0.078 0.080 492,000 38,744 0.0787 0.782 0.782 0.802 0.763 0.782 50,328 0.7698 2.56%
2017-07-12 0 0.078 0.078 0.080 0.078 0.080 240,000 18,920 0.0788 0.763 0.763 0.782 0.763 0.782 24,550 0.7707 -2.50%
2017-07-11 0 0.080 0.081 0.083 0.079 0.081 8,390,000 670,486 0.0799 0.782 0.792 0.811 0.772 0.792 858,240 0.7812 -1.23%
2017-07-10 0 0.081 0.080 0.081 0.076 0.082 1,168,000 92,848 0.0795 0.792 0.782 0.792 0.743 0.802 119,478 0.7771 1.25%
2017-07-07 0 0.080 0.080 0.082 0.077 0.084 832,000 66,380 0.0798 0.782 0.782 0.802 0.753 0.821 85,108 0.7800 -2.44%
2017-07-06 0 0.082 0.080 0.083 0.080 0.082 1,512,000 122,898 0.0813 0.802 0.782 0.811 0.782 0.802 154,667 0.7946 2.50%
2017-07-05 0 0.080 0.080 0.082 0.076 0.085 1,564,000 126,466 0.0809 0.782 0.782 0.802 0.743 0.831 159,987 0.7905 -2.44%
2017-07-04 0 0.082 0.082 0.084 0.075 0.084 4,882,000 392,872 0.0805 0.802 0.802 0.821 0.733 0.821 499,396 0.7867 -3.53%
2017-07-03 0 0.085 0.082 0.085 0.082 0.085 112,000 9,190 0.0821 0.831 0.802 0.831 0.802 0.831 11,457 0.8021 0.00%
2017-06-30 0 0.085 0.085 0.086 0.081 0.086 8,832,000 749,878 0.0849 0.831 0.831 0.841 0.792 0.841 903,454 0.8300 2.41%
2017-06-29 0 0.083 0.082 0.083 0.082 0.083 2,096,000 173,014 0.0825 0.811 0.802 0.811 0.802 0.811 214,407 0.8069 1.22%
2017-06-28 0 0.082 0.082 0.084 0.081 0.085 5,191,000 426,365 0.0821 0.802 0.802 0.821 0.792 0.831 531,004 0.8029 -2.38%
2017-06-27 0 0.084 0.084 0.085 0.082 0.085 5,916,000 491,184 0.0830 0.821 0.821 0.831 0.802 0.831 605,167 0.8117 -4.55%
2017-06-26 0 0.088 0.086 0.089 0.085 0.090 2,496,000 215,836 0.0865 0.860 0.841 0.870 0.831 0.880 255,324 0.8453 -1.12%
2017-06-23 0 0.089 0.087 0.089 0.082 0.090 1,420,000 124,662 0.0878 0.870 0.850 0.870 0.802 0.880 145,256 0.8582 0.00%
2017-06-22 0 0.089 0.089 0.090 0.087 0.091 8,338,000 751,576 0.0901 0.870 0.870 0.880 0.850 0.890 852,921 0.8812 -1.11%
2017-06-21 0 0.090 0.090 0.091 0.089 0.091 1,906,000 170,560 0.0895 0.880 0.880 0.890 0.870 0.890 194,971 0.8748 0.00%
2017-06-20 0 0.090 0.090 0.091 0.090 0.094 2,796,000 254,858 0.0912 0.880 0.880 0.890 0.880 0.919 286,012 0.8911 -3.23%
2017-06-19 0 0.093 0.090 0.093 0.090 0.093 6,332,000 581,378 0.0918 0.909 0.880 0.909 0.880 0.909 647,721 0.8976 -2.11%
2017-06-16 0 0.095 0.093 0.094 0.094 0.095 7,618,000 720,690 0.0946 0.929 0.909 0.919 0.919 0.929 779,270 0.9248 -1.04%
2017-06-15 0 0.096 0.095 0.096 0.086 0.098 28,550,000 2,562,476 0.0898 0.938 0.929 0.938 0.841 0.958 2,920,472 0.8774 10.34%
2017-06-14 0 0.087 0.086 0.088 0.085 0.089 7,298,000 632,112 0.0866 0.850 0.841 0.860 0.831 0.870 746,536 0.8467 1.16%
2017-06-13 0 0.086 0.084 0.086 0.081 0.089 6,586,000 553,310 0.0840 0.841 0.821 0.841 0.792 0.870 673,703 0.8213 1.18%
2017-06-12 0 0.085 0.084 0.085 0.083 0.088 9,244,000 775,596 0.0839 0.831 0.821 0.831 0.811 0.860 945,599 0.8202 -1.16%
2017-06-09 0 0.086 0.084 0.086 0.082 0.088 4,780,000 404,916 0.0847 0.841 0.821 0.841 0.802 0.860 488,962 0.8281 -2.27%
2017-06-08 0 0.088 0.085 0.088 0.084 0.088 22,034,000 1,877,768 0.0852 0.860 0.831 0.860 0.821 0.860 2,253,929 0.8331 0.00%
2017-06-07 0 0.088 0.085 0.088 0.080 0.090 4,008,000 349,954 0.0873 0.860 0.831 0.860 0.782 0.880 409,991 0.8536 2.33%
2017-06-06 0 0.086 0.086 0.090 0.086 0.090 2,128,000 184,490 0.0867 0.841 0.841 0.880 0.841 0.880 217,680 0.8475 -2.27%
2017-06-05 0 0.088 0.087 0.088 0.087 0.088 6,326,000 554,388 0.0876 0.860 0.850 0.860 0.850 0.860 647,107 0.8567 0.00%
2017-06-02 0 0.088 0.087 0.088 0.088 0.090 5,594,000 497,256 0.0889 0.860 0.850 0.860 0.860 0.880 572,228 0.8690 -2.22%
2017-06-01 0 0.090 0.090 0.091 0.086 0.091 12,100,000 1,095,888 0.0906 0.880 0.880 0.890 0.841 0.890 1,237,748 0.8854 1.12%
2017-05-31 0 0.089 0.089 0.092 0.088 0.092 4,508,000 403,226 0.0894 0.870 0.870 0.899 0.860 0.899 461,138 0.8744 -1.11%
2017-05-29 0 0.090 0.090 0.092 0.088 0.092 790,000 70,504 0.0892 0.880 0.880 0.899 0.860 0.899 80,812 0.8724 -2.17%
2017-05-26 0 0.092 0.091 0.092 0.090 0.092 5,498,000 501,846 0.0913 0.899 0.890 0.899 0.880 0.899 562,408 0.8923 1.10%
2017-05-25 0 0.091 0.089 0.091 0.089 0.093 3,702,000 336,160 0.0908 0.890 0.870 0.890 0.870 0.909 378,690 0.8877 -1.09%
2017-05-24 0 0.092 0.090 0.092 0.090 0.092 568,000 51,124 0.0900 0.899 0.880 0.899 0.880 0.899 58,103 0.8799 2.22%
2017-05-23 0 0.090 0.090 0.091 0.090 0.091 734,600 66,114 0.0900 0.880 0.880 0.890 0.880 0.890 75,145 0.8798 -2.17%
2017-05-22 0 0.092 0.090 0.092 0.090 0.092 5,930,000 535,838 0.0904 0.899 0.880 0.899 0.880 0.899 606,599 0.8833 1.10%
2017-05-19 0 0.091 0.090 0.091 0.090 0.092 19,110,000 1,745,940 0.0914 0.890 0.880 0.890 0.880 0.899 1,954,824 0.8931 0.00%
2017-05-18 0 0.091 0.090 0.091 0.090 0.092 1,488,000 135,226 0.0909 0.890 0.880 0.890 0.880 0.899 152,212 0.8884 -1.09%
2017-05-17 0 0.092 0.090 0.092 0.091 0.094 1,372,000 128,142 0.0934 0.899 0.880 0.899 0.890 0.919 140,346 0.9130 0.00%
2017-05-16 0 0.092 0.091 0.092 0.091 0.094 3,538,000 325,486 0.0920 0.899 0.890 0.899 0.890 0.919 361,913 0.8993 0.00%
2017-05-15 0 0.092 0.091 0.092 0.091 0.095 812,000 74,670 0.0920 0.899 0.890 0.899 0.890 0.929 83,062 0.8990 1.10%
2017-05-12 0 0.091 0.091 0.092 0.091 0.091 3,646,000 331,786 0.0910 0.890 0.890 0.899 0.890 0.890 372,961 0.8896 -1.09%
2017-05-11 0 0.092 0.092 0.093 0.090 0.096 3,260,000 298,296 0.0915 0.899 0.899 0.909 0.880 0.938 333,476 0.8945 0.00%
2017-05-10 0 0.092 0.091 0.092 0.090 0.092 2,374,000 214,864 0.0905 0.899 0.890 0.899 0.880 0.899 242,844 0.8848 0.00%
2017-05-09 0 0.092 0.091 0.092 0.090 0.092 8,612,000 781,936 0.0908 0.899 0.890 0.899 0.880 0.899 880,949 0.8876 2.22%
2017-05-08 0 0.090 0.090 0.093 0.090 0.095 5,494,816 499,222 0.0909 0.880 0.880 0.909 0.880 0.929 562,082 0.8882 -3.23%
2017-05-05 0 0.093 0.092 0.093 0.088 0.096 22,174,000 2,027,028 0.0914 0.909 0.899 0.909 0.860 0.938 2,268,250 0.8937 0.00%
2017-05-04 0 0.093 0.091 0.093 0.090 0.099 6,876,000 631,914 0.0919 0.909 0.890 0.909 0.880 0.968 703,368 0.8984 3.33%
2017-05-02 0 0.090 0.090 0.094 0.090 0.100 2,472,800 224,976 0.0910 0.880 0.880 0.919 0.880 0.978 252,951 0.8894 -2.17%
2017-04-28 0 0.092 0.092 0.093 0.090 0.094 5,242,000 479,336 0.0914 0.899 0.899 0.909 0.880 0.919 536,221 0.8939 -1.08%
2017-04-27 0 0.093 0.092 0.093 0.091 0.094 820,000 76,038 0.0927 0.909 0.899 0.909 0.890 0.919 83,880 0.9065 1.09%
2017-04-26 0 0.092 0.092 0.093 0.091 0.094 8,402,000 775,192 0.0923 0.899 0.899 0.909 0.890 0.919 859,468 0.9019 0.00%
2017-04-25 0 0.092 0.093 0.094 0.091 0.094 2,244,000 207,152 0.0923 0.899 0.909 0.919 0.890 0.919 229,546 0.9024 -2.13%
2017-04-24 0 0.094 0.091 0.094 0.090 0.094 2,130,000 194,974 0.0915 0.919 0.890 0.919 0.880 0.919 217,885 0.8948 2.17%
2017-04-21 0 0.092 0.092 0.093 0.091 0.094 15,826,000 1,465,738 0.0926 0.899 0.899 0.909 0.890 0.919 1,618,893 0.9054 -1.08%
2017-04-20 0 0.093 0.092 0.093 0.092 0.093 1,724,000 159,868 0.0927 0.909 0.899 0.909 0.899 0.909 176,354 0.9065 -1.06%
2017-04-19 0 0.094 0.092 0.094 0.092 0.094 4,094,000 380,652 0.0930 0.919 0.899 0.919 0.899 0.919 418,788 0.9089 2.17%
2017-04-18 0 0.092 0.092 0.095 0.091 0.099 982,000 89,950 0.0916 0.899 0.899 0.929 0.890 0.968 100,452 0.8955 0.00%
2017-04-13 0 0.092 0.092 0.093 0.091 0.094 996,000 92,588 0.0930 0.899 0.899 0.909 0.890 0.919 101,884 0.9088 -2.13%
2017-04-12 0 0.094 0.094 0.095 0.092 0.094 2,812,000 261,918 0.0931 0.919 0.919 0.929 0.899 0.919 287,649 0.9105 1.08%
2017-04-11 0 0.093 0.092 0.096 0.093 0.094 6,810,000 635,534 0.0933 0.909 0.899 0.938 0.909 0.919 696,617 0.9123 -3.12%
2017-04-10 0 0.096 0.095 0.096 0.094 0.100 19,628,000 1,869,178 0.0952 0.938 0.929 0.938 0.919 0.978 2,007,812 0.9310 -4.00%
2017-04-07 0 0.100 0.098 0.100 0.100 0.103 4,582,000 466,250 0.1018 0.978 0.958 0.978 0.978 1.007 468,708 0.9948 0.00%
2017-04-06 0 0.100 0.099 0.102 0.099 0.108 18,716,000 1,939,834 0.1036 0.978 0.968 0.997 0.968 1.056 1,914,520 1.0132 3.09%
2017-04-05 0 0.097 0.097 0.099 0.096 0.100 8,668,000 850,282 0.0981 0.948 0.948 0.968 0.938 0.978 886,678 0.9590 -1.02%
2017-04-03 0 0.098 0.097 0.099 0.094 0.101 10,140,000 1,000,052 0.0986 0.958 0.948 0.968 0.919 0.987 1,037,253 0.9641 2.08%
2017-03-31 0 0.096 0.096 0.097 0.096 0.096 2,968,000 284,928 0.0960 0.938 0.938 0.948 0.938 0.938 303,606 0.9385 -1.03%
2017-03-30 0 0.097 0.097 0.098 0.094 0.098 8,732,000 840,558 0.0963 0.948 0.948 0.958 0.919 0.958 893,224 0.9410 3.19%
2017-03-29 0 0.094 0.093 0.094 0.093 0.094 2,808,200 261,241 0.0930 0.919 0.909 0.919 0.909 0.919 287,260 0.9094 1.08%
2017-03-28 0 0.093 0.093 0.094 0.092 0.093 4,224,000 392,480 0.0929 0.909 0.909 0.919 0.899 0.909 432,087 0.9083 1.09%
2017-03-27 0 0.092 0.092 0.094 0.092 0.095 8,936,000 840,426 0.0940 0.899 0.899 0.919 0.899 0.929 914,092 0.9194 -3.16%
2017-03-24 0 0.095 0.094 0.095 0.092 0.096 9,048,000 839,840 0.0928 0.929 0.919 0.929 0.899 0.938 925,549 0.9074 1.06%
2017-03-23 0 0.094 0.092 0.094 0.092 0.101 7,194,000 667,904 0.0928 0.919 0.899 0.919 0.899 0.987 735,897 0.9076 0.00%
2017-03-22 0 0.094 0.092 0.095 0.092 0.101 10,240,000 939,302 0.0917 0.919 0.899 0.929 0.899 0.987 1,047,483 0.8967 2.17%
2017-03-21 0 0.092 0.091 0.092 0.088 0.096 3,688,000 334,216 0.0906 0.899 0.890 0.899 0.860 0.938 377,257 0.8859 -2.13%
2017-03-20 0 0.094 0.094 0.095 0.091 0.102 13,068,000 1,198,100 0.0917 0.919 0.919 0.929 0.890 0.997 1,336,768 0.8963 2.17%
2017-03-17 0 0.092 0.092 0.093 0.091 0.101 4,818,400 446,694 0.0927 0.899 0.899 0.909 0.890 0.987 492,890 0.9063 -3.16%
2017-03-16 0 0.095 0.093 0.095 0.092 0.096 11,499,466 1,073,489 0.0934 0.929 0.909 0.929 0.899 0.938 1,176,318 0.9126 -1.04%
2017-03-15 0 0.096 0.094 0.097 0.093 0.098 24,036,000 2,280,012 0.0949 0.938 0.919 0.948 0.909 0.958 2,458,720 0.9273 -2.04%
2017-03-14 0 0.098 0.095 0.098 0.093 0.098 10,838,400 1,034,239 0.0954 0.958 0.929 0.958 0.909 0.958 1,108,695 0.9328 5.38%
2017-03-13 0 0.093 0.093 0.094 0.086 0.098 31,914,000 2,905,972 0.0911 0.909 0.909 0.919 0.841 0.958 3,264,586 0.8902 -5.10%
2017-03-10 0 0.098 0.098 0.099 0.098 0.100 4,338,000 426,644 0.0984 0.958 0.958 0.968 0.958 0.978 443,748 0.9615 -1.01%
2017-03-09 0 0.099 0.099 0.100 0.099 0.101 8,716,000 866,064 0.0994 0.968 0.968 0.978 0.968 0.987 891,588 0.9714 0.00%
2017-03-08 0 0.099 0.099 0.100 0.099 0.100 2,592,000 258,900 0.0999 0.968 0.968 0.978 0.968 0.978 265,144 0.9765 -1.00%
2017-03-07 0 0.100 0.099 0.100 0.100 0.101 1,452,000 145,552 0.1002 0.978 0.968 0.978 0.978 0.987 148,530 0.9800 0.00%
2017-03-06 0 0.100 0.100 0.101 0.100 0.101 25,432,000 2,547,810 0.1002 0.978 0.978 0.987 0.978 0.987 2,601,521 0.9794 0.00%
2017-03-03 0 0.100 0.100 0.101 0.098 0.101 3,960,000 395,754 0.0999 0.978 0.978 0.987 0.958 0.987 405,081 0.9770 -0.99%
2017-03-02 0 0.101 0.101 0.102 0.100 0.103 17,584,000 1,766,278 0.1004 0.987 0.987 0.997 0.978 1.007 1,798,724 0.9820 -0.98%
2017-03-01 0 0.102 0.102 0.103 0.102 0.103 4,174,000 428,312 0.1026 0.997 0.997 1.007 0.997 1.007 426,972 1.0031 -0.97%
2017-02-28 0 0.103 0.103 0.104 0.102 0.103 5,192,000 532,308 0.1025 1.007 1.007 1.017 0.997 1.007 531,106 1.0023 0.00%
2017-02-27 0 0.103 0.103 0.104 0.102 0.107 12,442,000 1,302,568 0.1047 1.007 1.007 1.017 0.997 1.046 1,272,732 1.0234 1.98%
2017-02-24 0 0.101 0.101 0.102 0.100 0.102 998,000 101,410 0.1016 0.987 0.987 0.997 0.978 0.997 102,089 0.9934 0.00%
2017-02-23 0 0.101 0.101 0.102 0.101 0.102 502,000 50,972 0.1015 0.987 0.987 0.997 0.987 0.997 51,351 0.9926 0.00%
2017-02-22 0 0.101 0.101 0.103 0.101 0.104 8,746,000 895,426 0.1024 0.987 0.987 1.007 0.987 1.017 894,657 1.0009 -0.98%
2017-02-21 0 0.102 0.101 0.102 0.101 0.103 5,468,000 557,536 0.1020 0.997 0.987 0.997 0.987 1.007 559,339 0.9968 -0.97%
2017-02-20 0 0.103 0.102 0.103 0.101 0.103 9,152,000 941,118 0.1028 1.007 0.997 1.007 0.987 1.007 936,188 1.0053 0.98%
2017-02-17 0 0.102 0.101 0.102 0.100 0.104 6,592,000 668,022 0.1013 0.997 0.987 0.997 0.978 1.017 674,317 0.9907 2.00%
2017-02-16 0 0.100 0.100 0.102 0.100 0.104 1,746,000 177,568 0.1017 0.978 0.978 0.997 0.978 1.017 178,604 0.9942 -3.85%
2017-02-15 0 0.104 0.103 0.104 0.100 0.104 4,794,200 487,086 0.1016 1.017 1.007 1.017 0.978 1.017 490,414 0.9932 1.96%
2017-02-14 0 0.102 0.102 0.103 0.098 0.105 11,760,000 1,173,278 0.0998 0.997 0.997 1.007 0.958 1.026 1,202,968 0.9753 3.03%
2017-02-13 0 0.099 0.100 0.101 0.099 0.103 17,224,000 1,730,452 0.1005 0.968 0.978 0.987 0.968 1.007 1,761,899 0.9822 -2.94%
2017-02-10 0 0.102 0.102 0.103 0.102 0.107 22,840,000 2,349,358 0.1029 0.997 0.997 1.007 0.997 1.046 2,336,377 1.0056 -3.77%
2017-02-09 0 0.106 0.104 0.106 0.103 0.106 23,554,000 2,491,136 0.1058 1.036 1.017 1.036 1.007 1.036 2,409,415 1.0339 0.00%
2017-02-08 0 0.106 0.105 0.107 0.103 0.108 28,086,000 2,945,768 0.1049 1.036 1.026 1.046 1.007 1.056 2,873,008 1.0253 1.92%
2017-02-07 0 0.104 0.104 0.106 0.101 0.105 17,348,000 1,805,068 0.1041 1.017 1.017 1.036 0.987 1.026 1,774,583 1.0172 2.97%
2017-02-06 0 0.101 0.101 0.104 0.101 0.104 13,560,000 1,397,436 0.1031 0.987 0.987 1.017 0.987 1.017 1,387,096 1.0075 -0.98%
2017-02-03 0 0.102 0.102 0.103 0.100 0.103 2,806,000 287,134 0.1023 0.997 0.997 1.007 0.978 1.007 287,035 1.0003 0.00%
2017-02-02 0 0.102 0.101 0.103 0.100 0.102 2,016,000 203,076 0.1007 0.997 0.987 1.007 0.978 0.997 206,223 0.9847 2.00%
2017-02-01 0 0.100 0.100 0.102 0.100 0.101 1,164,000 116,676 0.1002 0.978 0.978 0.997 0.978 0.987 119,069 0.9799 0.00%
2017-01-27 0 0.100 0.100 0.101 0.100 0.100 40,000 4,000 0.1000 0.978 0.978 0.987 0.978 0.978 4,092 0.9776 -0.99%
2017-01-26 0 0.101 0.100 0.101 0.100 0.101 3,794,000 381,994 0.1007 0.987 0.978 0.987 0.978 0.987 388,101 0.9843 1.00%
2017-01-25 0 0.100 0.100 0.101 0.100 0.100 1,522,000 152,200 0.1000 0.978 0.978 0.987 0.978 0.978 155,690 0.9776 0.00%
2017-01-24 0 0.100 0.100 0.101 0.100 0.101 7,632,000 765,010 0.1002 0.978 0.978 0.987 0.978 0.987 780,702 0.9799 0.00%
2017-01-23 0 0.100 0.100 0.101 0.100 0.102 4,416,000 443,000 0.1003 0.978 0.978 0.987 0.978 0.997 451,727 0.9807 0.00%
2017-01-20 0 0.100 0.099 0.100 0.097 0.100 11,550,943 1,154,853 0.1000 0.978 0.968 0.978 0.948 0.978 1,181,583 0.9774 0.00%
2017-01-19 0 0.100 0.100 0.101 0.100 0.101 1,170,000 117,110 0.1001 0.978 0.978 0.987 0.978 0.987 119,683 0.9785 -0.99%
2017-01-18 0 0.101 0.100 0.101 0.098 0.101 4,904,000 486,846 0.0993 0.987 0.978 0.987 0.958 0.987 501,646 0.9705 4.12%
2017-01-17 0 0.097 0.097 0.098 0.097 0.101 10,084,000 1,002,148 0.0994 0.948 0.948 0.958 0.948 0.987 1,031,525 0.9715 -3.00%
2017-01-16 0 0.100 0.100 0.101 0.100 0.101 8,524,000 852,532 0.1000 0.978 0.978 0.987 0.978 0.987 871,947 0.9777 0.00%
2017-01-13 0 0.100 0.100 0.102 0.100 0.102 2,490,000 251,156 0.1009 0.978 0.978 0.997 0.978 0.997 254,710 0.9860 0.00%
2017-01-12 0 0.100 0.100 0.102 0.100 0.102 2,924,000 293,150 0.1003 0.978 0.978 0.997 0.978 0.997 299,105 0.9801 -1.96%
2017-01-11 0 0.102 0.102 0.103 0.100 0.102 2,876,000 287,836 0.1001 0.997 0.997 1.007 0.978 0.997 294,195 0.9784 2.00%
2017-01-10 0 0.100 0.100 0.101 0.100 0.101 306,000 30,800 0.1007 0.978 0.978 0.987 0.978 0.987 31,302 0.9840 0.00%
2017-01-09 0 0.100 0.100 0.103 0.100 0.101 662,000 66,650 0.1007 0.978 0.978 1.007 0.978 0.987 67,718 0.9842 0.00%
2017-01-06 0 0.100 0.100 0.101 0.098 0.102 6,762,000 676,464 0.1000 0.978 0.978 0.987 0.958 0.997 691,707 0.9780 0.00%
2017-01-05 0 0.100 0.100 0.101 0.100 0.102 118,000 11,924 0.1011 0.978 0.978 0.987 0.978 0.997 12,071 0.9879 0.00%
2017-01-04 0 0.100 0.100 0.102 0.100 0.100 1,574,000 157,400 0.1000 0.978 0.978 0.997 0.978 0.978 161,010 0.9776 -2.91%
2017-01-03 0 0.103 0.101 0.103 0.100 0.103 2,450,000 247,900 0.1012 1.007 0.987 1.007 0.978 1.007 250,618 0.9892 0.98%
2016-12-30 0 0.102 0.101 0.102 0.100 0.102 1,864,000 187,782 0.1007 0.997 0.987 0.997 0.978 0.997 190,675 0.9848 0.99%
2016-12-29 0 0.101 0.100 0.101 0.100 0.102 1,496,000 150,366 0.1005 0.987 0.978 0.987 0.978 0.997 153,031 0.9826 1.00%
2016-12-28 0 0.100 0.100 0.103 0.100 0.103 7,936,000 796,436 0.1004 0.978 0.978 1.007 0.978 1.007 811,799 0.9811 -0.99%
2016-12-23 0 0.101 0.101 0.103 0.101 0.103 3,030,000 307,880 0.1016 0.987 0.987 1.007 0.987 1.007 309,948 0.9933 -1.94%
2016-12-22 0 0.103 0.101 0.104 0.101 0.103 1,900,000 193,252 0.1017 1.007 0.987 1.017 0.987 1.007 194,357 0.9943 1.98%
2016-12-21 0 0.101 0.101 0.103 0.101 0.103 4,096,000 414,118 0.1011 0.987 0.987 1.007 0.987 1.007 418,993 0.9884 -0.98%
2016-12-20 0 0.102 0.102 0.105 0.101 0.103 2,502,000 253,122 0.1012 0.997 0.997 1.026 0.987 1.007 255,938 0.9890 0.99%
2016-12-19 0 0.101 0.101 0.102 0.101 0.104 3,302,270 337,597 0.1022 0.987 0.987 0.997 0.987 1.017 337,800 0.9994 -2.88%
2016-12-16 0 0.104 0.103 0.104 0.104 0.104 656,000 68,224 0.1040 1.017 1.007 1.017 1.017 1.017 67,104 1.0167 0.00%
2016-12-15 0 0.104 0.104 0.105 0.104 0.107 8,578,000 899,098 0.1048 1.017 1.017 1.026 1.017 1.046 877,471 1.0246 -0.95%
2016-12-14 0 0.105 0.105 0.107 0.105 0.106 3,988,000 418,820 0.1050 1.026 1.026 1.046 1.026 1.036 407,945 1.0267 0.00%
2016-12-13 0 0.105 0.105 0.106 0.105 0.106 1,292,000 136,018 0.1053 1.026 1.026 1.036 1.026 1.036 132,163 1.0292 -0.94%
2016-12-12 0 0.106 0.105 0.106 0.105 0.107 3,108,000 328,634 0.1057 1.036 1.026 1.036 1.026 1.046 317,927 1.0337 -0.93%
2016-12-09 0 0.107 0.105 0.108 0.105 0.109 14,404,000 1,548,544 0.1075 1.046 1.026 1.056 1.026 1.066 1,473,432 1.0510 1.90%
2016-12-08 0 0.105 0.105 0.106 0.105 0.107 5,912,000 621,400 0.1051 1.026 1.026 1.036 1.026 1.046 604,758 1.0275 -1.87%
2016-12-07 0 0.107 0.107 0.108 0.105 0.107 3,734,000 394,420 0.1056 1.046 1.046 1.056 1.026 1.046 381,963 1.0326 1.90%
2016-12-06 0 0.105 0.105 0.107 0.105 0.105 120,000 12,600 0.1050 1.026 1.026 1.046 1.026 1.026 12,275 1.0265 0.00%
2016-12-05 0 0.105 0.105 0.107 0.105 0.105 4,174,000 438,270 0.1050 1.026 1.026 1.046 1.026 1.026 426,972 1.0265 0.00%
2016-12-02 0 0.105 0.105 0.106 0.105 0.109 3,016,000 322,870 0.1071 1.026 1.026 1.036 1.026 1.066 308,516 1.0465 0.00%
2016-12-01 0 0.105 0.105 0.106 0.105 0.108 13,390,000 1,412,988 0.1055 1.026 1.026 1.036 1.026 1.056 1,369,706 1.0316 -2.78%
2016-11-30 0 0.108 0.107 0.108 0.107 0.109 924,000 99,608 0.1078 1.056 1.046 1.056 1.046 1.066 94,519 1.0538 -0.92%
2016-11-29 0 0.109 0.108 0.109 0.103 0.110 29,145,000 3,182,338 0.1092 1.066 1.056 1.066 1.007 1.075 2,981,336 1.0674 5.83%
2016-11-28 0 0.103 0.103 0.104 0.102 0.104 2,242,000 231,294 0.1032 1.007 1.007 1.017 0.997 1.017 229,341 1.0085 0.00%
2016-11-25 0 0.103 0.103 0.105 0.103 0.106 3,224,000 337,920 0.1048 1.007 1.007 1.026 1.007 1.036 329,793 1.0246 -0.96%
2016-11-24 0 0.104 0.104 0.106 0.104 0.105 1,988,000 207,466 0.1044 1.017 1.017 1.036 1.017 1.026 203,359 1.0202 -0.95%
2016-11-23 0 0.105 0.104 0.105 0.104 0.106 5,536,000 583,016 0.1053 1.026 1.017 1.026 1.017 1.036 566,295 1.0295 0.00%
2016-11-22 0 0.105 0.104 0.105 0.104 0.107 2,220,000 232,356 0.1047 1.026 1.017 1.026 1.017 1.046 227,091 1.0232 -0.94%
2016-11-21 0 0.106 0.103 0.106 0.103 0.106 3,094,000 326,046 0.1054 1.036 1.007 1.036 1.007 1.036 316,495 1.0302 2.91%
2016-11-18 0 0.103 0.103 0.107 0.103 0.105 33,326,000 3,470,378 0.1041 1.007 1.007 1.046 1.007 1.026 3,409,024 1.0180 -2.83%
2016-11-17 0 0.106 0.104 0.106 0.105 0.107 6,188,000 653,012 0.1055 1.036 1.017 1.036 1.026 1.046 632,991 1.0316 1.92%
2016-11-16 0 0.104 0.104 0.105 0.104 0.107 4,470,000 471,756 0.1055 1.017 1.017 1.026 1.017 1.046 457,251 1.0317 -0.95%
2016-11-15 0 0.105 0.105 0.107 0.105 0.108 13,586,000 1,451,860 0.1069 1.026 1.026 1.046 1.026 1.056 1,389,756 1.0447 0.00%
2016-11-14 0 0.105 0.104 0.105 0.105 0.105 10,256,000 1,076,880 0.1050 1.026 1.017 1.026 1.026 1.026 1,049,119 1.0265 0.00%
2016-11-11 0 0.105 0.105 0.107 0.105 0.108 5,522,000 585,746 0.1061 1.026 1.026 1.046 1.026 1.056 564,863 1.0370 -3.67%
2016-11-10 0 0.109 0.108 0.109 0.106 0.109 10,744,000 1,155,682 0.1076 1.066 1.056 1.066 1.036 1.066 1,099,038 1.0515 2.83%
2016-11-09 0 0.106 0.106 0.108 0.102 0.106 6,852,000 720,310 0.1051 1.036 1.036 1.056 0.997 1.036 700,913 1.0277 1.92%
2016-11-08 0 0.104 0.104 0.106 0.103 0.106 3,392,000 351,294 0.1036 1.017 1.017 1.036 1.007 1.036 346,979 1.0124 -0.95%
2016-11-07 0 0.105 0.105 0.106 0.104 0.108 2,396,000 250,402 0.1045 1.026 1.026 1.036 1.017 1.056 245,095 1.0217 -2.78%
2016-11-04 0 0.108 0.105 0.109 0.105 0.108 3,140,000 331,690 0.1056 1.056 1.026 1.066 1.026 1.056 321,201 1.0327 0.00%
2016-11-03 0 0.108 0.107 0.108 0.106 0.108 2,484,000 266,088 0.1071 1.056 1.046 1.056 1.036 1.056 254,096 1.0472 0.00%
2016-11-02 0 0.108 0.107 0.108 0.107 0.109 6,874,000 742,420 0.1080 1.056 1.046 1.056 1.046 1.066 703,164 1.0558 -0.92%
2016-11-01 0 0.109 0.107 0.109 0.107 0.109 3,420,000 367,740 0.1075 1.066 1.046 1.066 1.046 1.066 349,843 1.0512 -0.91%
2016-10-31 0 0.110 0.108 0.110 0.107 0.111 11,516,000 1,257,672 0.1092 1.075 1.056 1.075 1.046 1.085 1,178,009 1.0676 0.92%
2016-10-28 0 0.109 0.108 0.109 0.107 0.110 11,776,000 1,287,852 0.1094 1.066 1.056 1.066 1.046 1.075 1,204,605 1.0691 -0.91%
2016-10-27 0 0.110 0.110 0.111 0.104 0.115 65,098,000 7,320,236 0.1124 1.075 1.075 1.085 1.017 1.124 6,659,085 1.0993 4.76%
2016-10-26 0 0.105 0.105 0.107 0.104 0.109 8,302,000 882,788 0.1063 1.026 1.026 1.046 1.017 1.066 849,238 1.0395 -2.78%
2016-10-25 0 0.108 0.107 0.108 0.103 0.113 110,452,000 11,636,624 0.1054 1.056 1.046 1.056 1.007 1.105 11,298,492 1.0299 5.88%
2016-10-24 0 0.102 0.102 0.103 0.101 0.102 3,018,000 307,804 0.1020 0.997 0.997 1.007 0.987 0.997 308,721 0.9970 0.00%
2016-10-20 0 0.102 0.101 0.102 0.101 0.102 2,392,000 242,340 0.1013 0.997 0.987 0.997 0.987 0.997 244,685 0.9904 0.00%
2016-10-19 0 0.102 0.102 0.103 0.101 0.104 7,270,000 742,540 0.1021 0.997 0.997 1.007 0.987 1.017 743,672 0.9985 -0.97%
2016-10-18 0 0.103 0.103 0.104 0.100 0.103 10,406,000 1,054,758 0.1014 1.007 1.007 1.017 0.978 1.007 1,064,463 0.9909 0.98%
2016-10-17 0 0.102 0.102 0.103 0.101 0.105 7,852,000 799,844 0.1019 0.997 0.997 1.007 0.987 1.026 803,206 0.9958 -0.97%
2016-10-14 0 0.103 0.103 0.104 0.102 0.104 3,506,000 362,438 0.1034 1.007 1.007 1.017 0.997 1.017 358,640 1.0106 0.00%
2016-10-13 0 0.103 0.101 0.104 0.102 0.105 3,804,000 391,058 0.1028 1.007 0.987 1.017 0.997 1.026 389,123 1.0050 0.00%
2016-10-12 0 0.103 0.102 0.105 0.103 0.105 7,604,000 793,280 0.1043 1.007 0.997 1.026 1.007 1.026 777,838 1.0199 0.00%
2016-10-11 0 0.103 0.102 0.104 0.102 0.105 15,826,000 1,649,306 0.1042 1.007 0.997 1.017 0.997 1.026 1,618,893 1.0188 -0.96%
2016-10-07 0 0.104 0.103 0.105 0.102 0.108 7,198,000 741,216 0.1030 1.017 1.007 1.026 0.997 1.056 736,307 1.0067 0.00%
2016-10-06 0 0.104 0.104 0.106 0.103 0.110 10,172,000 1,074,940 0.1057 1.017 1.017 1.036 1.007 1.075 1,040,527 1.0331 -0.95%
2016-10-05 0 0.105 0.103 0.104 0.103 0.106 6,882,000 719,126 0.1045 1.026 1.007 1.017 1.007 1.036 703,982 1.0215 1.94%
2016-10-04 0 0.103 0.102 0.103 0.100 0.106 51,946,000 5,308,822 0.1022 1.007 0.997 1.007 0.978 1.036 5,313,724 0.9991 -2.83%
2016-10-03 0 0.106 0.106 0.108 0.103 0.115 9,454,000 1,009,762 0.1068 1.036 1.036 1.056 1.007 1.124 967,080 1.0441 -4.50%
2016-09-30 0 0.111 0.110 0.111 0.105 0.118 26,886,000 2,973,142 0.1106 1.085 1.075 1.085 1.026 1.154 2,750,256 1.0810 5.71%
2016-09-29 0 0.105 0.105 0.107 0.104 0.106 4,632,000 486,876 0.1051 1.026 1.026 1.046 1.017 1.036 473,822 1.0275 0.00%
2016-09-28 0 0.105 0.103 0.105 0.102 0.105 910,000 94,380 0.1037 1.026 1.007 1.026 0.997 1.026 93,087 1.0139 0.96%
2016-09-27 0 0.104 0.104 0.105 0.103 0.104 1,144,001 118,922 0.1040 1.017 1.017 1.026 1.007 1.017 117,024 1.0162 1.96%
2016-09-26 0 0.102 0.101 0.103 0.101 0.103 2,514,000 257,286 0.1023 0.997 0.987 1.007 0.987 1.007 257,165 1.0005 -0.97%
2016-09-23 0 0.103 0.102 0.104 0.101 0.103 2,378,000 243,258 0.1023 1.007 0.997 1.017 0.987 1.007 243,253 1.0000 -0.96%
2016-09-22 0 0.104 0.103 0.104 0.103 0.105 2,642,000 275,728 0.1044 1.017 1.007 1.017 1.007 1.026 270,259 1.0202 0.00%
2016-09-21 0 0.104 0.104 0.105 0.102 0.106 6,318,000 659,064 0.1043 1.017 1.017 1.026 0.997 1.036 646,289 1.0198 0.00%
2016-09-20 0 0.104 0.104 0.105 0.104 0.108 264,000 27,662 0.1048 1.017 1.017 1.026 1.017 1.056 27,005 1.0243 -1.89%
2016-09-19 0 0.106 0.106 0.107 0.100 0.106 4,082,000 423,802 0.1038 1.036 1.036 1.046 0.978 1.036 417,561 1.0149 2.91%
2016-09-15 0 0.103 0.102 0.103 0.102 0.103 930,000 95,780 0.1030 1.007 0.997 1.007 0.997 1.007 95,133 1.0068 0.00%
2016-09-14 0 0.103 0.103 0.106 0.101 0.103 1,006,000 102,216 0.1016 1.007 1.007 1.036 0.987 1.007 102,907 0.9933 0.00%
2016-09-13 0 0.103 0.103 0.104 0.103 0.105 1,114,000 115,646 0.1038 1.007 1.007 1.017 1.007 1.026 113,955 1.0148 -0.96%
2016-09-12 0 0.104 0.104 0.105 0.103 0.105 1,870,000 195,110 0.1043 1.017 1.017 1.026 1.007 1.026 191,288 1.0200 -0.95%
2016-09-09 0 0.105 0.104 0.106 0.103 0.105 2,618,000 271,648 0.1038 1.026 1.017 1.036 1.007 1.026 267,804 1.0144 0.96%
2016-09-08 0 0.104 0.104 0.105 0.103 0.105 2,718,000 282,950 0.1041 1.017 1.017 1.026 1.007 1.026 278,033 1.0177 -1.89%
2016-09-07 0 0.106 0.105 0.106 0.103 0.107 3,162,000 330,514 0.1045 1.036 1.026 1.036 1.007 1.046 323,451 1.0218 1.92%
2016-09-06 0 0.104 0.104 0.105 0.103 0.106 2,362,000 245,526 0.1039 1.017 1.017 1.026 1.007 1.036 241,617 1.0162 -0.95%
2016-09-05 0 0.105 0.104 0.105 0.104 0.108 9,968,000 1,047,546 0.1051 1.026 1.017 1.026 1.017 1.056 1,019,659 1.0273 -1.87%
2016-09-02 0 0.107 0.107 0.108 0.106 0.107 1,596,000 169,776 0.1064 1.046 1.046 1.056 1.036 1.046 163,260 1.0399 2.88%
2016-09-01 0 0.104 0.104 0.105 0.103 0.104 1,030,000 107,000 0.1039 1.017 1.017 1.026 1.007 1.017 105,362 1.0155 0.97%
2016-08-31 0 0.103 0.103 0.104 0.103 0.104 3,442,000 357,504 0.1039 1.007 1.007 1.017 1.007 1.017 352,093 1.0154 0.00%
2016-08-30 0 0.103 0.103 0.106 0.103 0.107 15,808,000 1,650,772 0.1044 1.007 1.007 1.036 1.007 1.046 1,617,051 1.0209 -3.74%
2016-08-29 0 0.107 0.107 0.108 0.106 0.108 334,000 35,506 0.1063 1.046 1.046 1.056 1.036 1.056 34,166 1.0392 -0.93%
2016-08-26 0 0.108 0.108 0.110 0.108 0.110 2,124,000 232,722 0.1096 1.056 1.056 1.075 1.056 1.075 217,271 1.0711 -0.92%
2016-08-25 0 0.109 0.108 0.109 0.109 0.110 2,784,000 303,538 0.1090 1.066 1.056 1.066 1.066 1.075 284,784 1.0659 -0.91%
2016-08-24 0 0.110 0.109 0.110 0.108 0.110 12,702,000 1,396,646 0.1100 1.075 1.066 1.075 1.056 1.075 1,299,329 1.0749 1.85%
2016-08-23 0 0.108 0.108 0.109 0.108 0.109 2,520,000 272,660 0.1082 1.056 1.056 1.066 1.056 1.066 257,779 1.0577 -1.82%
2016-08-22 0 0.110 0.110 0.111 0.109 0.111 10,390,000 1,144,326 0.1101 1.075 1.075 1.085 1.066 1.085 1,062,827 1.0767 0.00%
2016-08-19 0 0.110 0.110 0.111 0.107 0.111 4,906,000 535,518 0.1092 1.075 1.075 1.085 1.046 1.085 501,851 1.0671 0.00%
2016-08-18 0 0.110 0.110 0.111 0.108 0.112 3,030,000 333,790 0.1102 1.075 1.075 1.085 1.056 1.095 309,948 1.0769 0.00%
2016-08-17 0 0.110 0.110 0.111 0.109 0.111 8,760,000 959,228 0.1095 1.075 1.075 1.085 1.066 1.085 896,089 1.0705 0.00%
2016-08-16 0 0.110 0.110 0.111 0.108 0.111 5,156,000 563,538 0.1093 1.075 1.075 1.085 1.056 1.085 527,424 1.0685 0.00%
2016-08-15 0 0.110 0.110 0.112 0.109 0.112 4,038,000 445,438 0.1103 1.075 1.075 1.095 1.066 1.095 413,060 1.0784 1.85%
2016-08-12 0 0.108 0.109 0.110 0.108 0.110 2,742,000 298,808 0.1090 1.056 1.066 1.075 1.056 1.075 280,488 1.0653 -0.92%
2016-08-11 0 0.109 0.109 0.110 0.108 0.110 18,030,000 1,968,514 0.1092 1.066 1.066 1.075 1.056 1.075 1,844,347 1.0673 -0.91%
2016-08-10 0 0.110 0.109 0.110 0.107 0.110 1,964,000 212,560 0.1082 1.075 1.066 1.075 1.046 1.075 200,904 1.0580 2.80%
2016-08-09 0 0.107 0.107 0.109 0.106 0.110 7,054,000 758,350 0.1075 1.046 1.046 1.066 1.036 1.075 721,576 1.0510 -0.93%
2016-08-08 0 0.108 0.108 0.111 0.108 0.112 6,772,000 739,290 0.1092 1.056 1.056 1.085 1.056 1.095 692,730 1.0672 0.00%
2016-08-05 0 0.108 0.106 0.108 0.106 0.112 4,402,000 472,668 0.1074 1.056 1.036 1.056 1.036 1.095 450,295 1.0497 2.86%
2016-08-04 0 0.105 0.105 0.106 0.105 0.109 18,164,000 1,917,454 0.1056 1.026 1.026 1.036 1.026 1.066 1,858,054 1.0320 -3.67%
2016-08-03 0 0.109 0.106 0.109 0.105 0.110 6,342,000 676,886 0.1067 1.066 1.036 1.066 1.026 1.075 648,744 1.0434 0.93%
2016-08-01 0 0.108 0.108 0.110 0.108 0.111 2,066,000 228,498 0.1106 1.056 1.056 1.075 1.056 1.085 211,338 1.0812 -0.92%
2016-07-29 0 0.109 0.109 0.111 0.107 0.113 11,502,000 1,267,688 0.1102 1.066 1.066 1.085 1.046 1.105 1,176,577 1.0774 1.87%
2016-07-28 0 0.107 0.107 0.108 0.107 0.107 1,170,000 125,190 0.1070 1.046 1.046 1.056 1.046 1.046 119,683 1.0460 -0.93%
2016-07-27 0 0.108 0.107 0.108 0.106 0.108 6,322,000 676,726 0.1070 1.056 1.046 1.056 1.036 1.056 646,698 1.0464 0.93%
2016-07-26 0 0.107 0.107 0.109 0.106 0.109 1,870,000 200,080 0.1070 1.046 1.046 1.066 1.036 1.066 191,288 1.0460 -0.93%
2016-07-25 0 0.108 0.107 0.108 0.105 0.109 2,042,000 220,906 0.1082 1.056 1.046 1.056 1.026 1.066 208,883 1.0576 -0.92%
2016-07-22 0 0.109 0.107 0.109 0.107 0.111 5,122,000 559,754 0.1093 1.066 1.046 1.066 1.046 1.085 523,946 1.0683 0.93%
2016-07-21 0 0.108 0.108 0.110 0.108 0.110 4,776,000 521,434 0.1092 1.056 1.056 1.075 1.056 1.075 488,552 1.0673 -0.92%
2016-07-20 0 0.109 0.109 0.110 0.107 0.112 14,796,000 1,615,870 0.1092 1.066 1.066 1.075 1.046 1.095 1,513,531 1.0676 -0.91%
2016-07-19 0 0.110 0.110 0.112 0.109 0.111 1,656,000 182,242 0.1100 1.075 1.075 1.095 1.066 1.085 169,398 1.0758 0.92%
2016-07-18 0 0.109 0.108 0.109 0.108 0.113 9,248,000 1,013,010 0.1095 1.066 1.056 1.066 1.056 1.105 946,008 1.0708 -0.91%
2016-07-15 0 0.110 0.110 0.112 0.107 0.112 23,220,000 2,545,456 0.1096 1.075 1.075 1.095 1.046 1.095 2,375,249 1.0717 0.00%
2016-07-14 0 0.110 0.110 0.112 0.107 0.111 17,932,000 1,956,284 0.1091 1.075 1.075 1.095 1.046 1.085 1,834,322 1.0665 0.00%
2016-07-13 0 0.110 0.110 0.112 0.106 0.115 23,465,000 2,559,897 0.1091 1.075 1.075 1.095 1.036 1.124 2,400,311 1.0665 -4.35%
2016-07-12 0 0.115 0.115 0.116 0.114 0.118 11,936,000 1,368,960 0.1147 1.124 1.124 1.134 1.114 1.154 1,220,972 1.1212 0.00%
2016-07-11 0 0.115 0.115 0.116 0.113 0.118 2,760,000 317,686 0.1151 1.124 1.124 1.134 1.105 1.154 282,329 1.1252 -1.71%
2016-07-08 0 0.117 0.113 0.118 0.114 0.117 8,302,400 961,893 0.1159 1.144 1.105 1.154 1.114 1.144 849,279 1.1326 -0.85%
2016-07-07 0 0.118 0.113 0.118 0.108 0.121 13,334,000 1,537,790 0.1153 1.154 1.105 1.154 1.056 1.183 1,363,978 1.1274 1.72%
2016-07-06 0 0.116 0.116 0.118 0.115 0.119 14,388,000 1,671,616 0.1162 1.134 1.134 1.154 1.124 1.163 1,471,795 1.1358 -3.33%
2016-07-05 0 0.120 0.119 0.120 0.118 0.122 2,892,000 347,180 0.1200 1.173 1.163 1.173 1.154 1.193 295,832 1.1736 -0.83%
2016-07-04 0 0.121 0.120 0.121 0.120 0.122 3,990,000 482,234 0.1209 1.183 1.173 1.183 1.173 1.193 408,150 1.1815 0.83%
2016-06-30 0 0.120 0.120 0.122 0.119 0.125 7,996,000 961,220 0.1202 1.173 1.173 1.193 1.163 1.222 817,937 1.1752 -1.64%
2016-06-29 0 0.122 0.121 0.122 0.117 0.122 4,480,000 533,494 0.1191 1.193 1.183 1.193 1.144 1.193 458,274 1.1641 1.67%
2016-06-28 0 0.120 0.120 0.121 0.117 0.120 4,498,000 535,308 0.1190 1.173 1.173 1.183 1.144 1.173 460,115 1.1634 0.84%
2016-06-27 0 0.119 0.117 0.119 0.116 0.121 1,892,000 224,626 0.1187 1.163 1.144 1.163 1.134 1.183 193,539 1.1606 0.00%
2016-06-24 0 0.119 0.119 0.120 0.115 0.123 2,104,000 247,732 0.1177 1.163 1.163 1.173 1.124 1.202 215,225 1.1510 0.00%
2016-06-23 0 0.119 0.118 0.121 0.119 0.122 2,902,000 351,462 0.1211 1.163 1.154 1.183 1.163 1.193 296,855 1.1840 -1.65%
2016-06-22 0 0.121 0.121 0.122 0.118 0.124 5,348,000 640,836 0.1198 1.183 1.183 1.193 1.154 1.212 547,064 1.1714 0.83%
2016-06-21 0 0.120 0.117 0.120 0.114 0.120 8,616,000 1,026,996 0.1192 1.173 1.144 1.173 1.114 1.173 881,358 1.1652 2.56%
2016-06-20 0 0.117 0.117 0.119 0.113 0.120 8,212,000 978,144 0.1191 1.144 1.144 1.163 1.105 1.173 840,032 1.1644 0.00%
2016-06-17 0 0.117 0.114 0.117 0.114 0.118 2,552,000 295,810 0.1159 1.144 1.114 1.144 1.114 1.154 261,052 1.1331 2.63%
2016-06-16 0 0.114 0.112 0.114 0.115 0.118 1,484,000 172,266 0.1161 1.114 1.095 1.114 1.124 1.154 151,803 1.1348 -5.00%
2016-06-15 0 0.120 0.118 0.120 0.116 0.120 3,682,000 435,724 0.1183 1.173 1.154 1.173 1.134 1.173 376,644 1.1569 -0.83%
2016-06-14 0 0.121 0.119 0.121 0.121 0.123 3,600,000 437,600 0.1216 1.183 1.163 1.183 1.183 1.202 368,256 1.1883 2.54%
2016-06-13 0 0.118 0.118 0.121 0.116 0.124 9,732,000 1,158,492 0.1190 1.154 1.154 1.183 1.134 1.212 995,518 1.1637 -5.60%
2016-06-10 0 0.125 0.121 0.126 0.116 0.125 1,712,000 207,528 0.1212 1.222 1.183 1.232 1.134 1.222 175,126 1.1850 -2.34%
2016-06-08 0 0.128 0.125 0.128 0.124 0.130 8,628,000 1,089,532 0.1263 1.251 1.222 1.251 1.212 1.271 882,586 1.2345 3.23%
2016-06-07 0 0.124 0.120 0.124 0.116 0.129 7,460,000 933,650 0.1252 1.212 1.173 1.212 1.134 1.261 763,107 1.2235 -2.36%
2016-06-06 0 0.127 0.127 0.129 0.125 0.130 8,098,000 1,037,326 0.1281 1.242 1.242 1.261 1.222 1.271 828,371 1.2522 -0.78%
2016-06-03 0 0.128 0.128 0.130 0.125 0.132 18,496,000 2,372,564 0.1283 1.251 1.251 1.271 1.222 1.290 1,892,016 1.2540 2.40%
2016-06-02 0 0.125 0.123 0.125 0.120 0.126 15,134,000 1,860,200 0.1229 1.222 1.202 1.222 1.173 1.232 1,548,106 1.2016 4.17%
2016-06-01 0 0.120 0.120 0.121 0.115 0.121 12,580,000 1,487,178 0.1182 1.173 1.173 1.183 1.124 1.183 1,286,849 1.1557 4.35%
2016-05-31 0 0.115 0.114 0.116 0.111 0.116 2,800,000 320,636 0.1145 1.124 1.114 1.134 1.085 1.134 286,421 1.1195 -0.86%
2016-05-30 0 0.116 0.113 0.116 0.113 0.117 8,964,000 1,027,782 0.1147 1.134 1.105 1.134 1.105 1.144 916,957 1.1209 2.65%
2016-05-27 0 0.113 0.112 0.113 0.110 0.115 2,160,000 242,544 0.1123 1.105 1.095 1.105 1.075 1.124 220,953 1.0977 1.80%
2016-05-26 0 0.111 0.108 0.111 0.106 0.111 32,370,000 3,540,244 0.1094 1.085 1.056 1.085 1.036 1.085 3,311,232 1.0692 3.74%
2016-05-25 0 0.107 0.107 0.108 0.103 0.108 16,608,000 1,749,084 0.1053 1.046 1.046 1.056 1.007 1.056 1,698,886 1.0295 1.90%
2016-05-24 0 0.105 0.105 0.106 0.104 0.105 3,048,000 319,150 0.1047 1.026 1.026 1.036 1.017 1.026 311,790 1.0236 0.00%
2016-05-23 0 0.105 0.105 0.107 0.103 0.105 3,038,000 316,932 0.1043 1.026 1.026 1.046 1.007 1.026 310,767 1.0198 2.94%
2016-05-20 0 0.102 0.102 0.104 0.102 0.104 2,309,000 237,710 0.1029 0.997 0.997 1.017 0.997 1.017 236,195 1.0064 -0.97%
2016-05-19 0 0.103 0.102 0.103 0.102 0.105 1,712,000 175,474 0.1025 1.007 0.997 1.007 0.997 1.026 175,126 1.0020 1.98%
2016-05-18 0 0.101 0.101 0.104 0.101 0.104 3,278,000 331,296 0.1011 0.987 0.987 1.017 0.987 1.017 335,317 0.9880 -1.94%
2016-05-17 0 0.103 0.102 0.103 0.101 0.105 5,694,000 582,990 0.1024 1.007 0.997 1.007 0.987 1.026 582,458 1.0009 0.00%
2016-05-16 0 0.103 0.103 0.105 0.102 0.104 2,564,000 262,840 0.1025 1.007 1.007 1.026 0.997 1.017 262,280 1.0021 -1.90%
2016-05-13 0 0.105 0.105 0.106 0.103 0.108 4,028,000 426,398 0.1059 1.026 1.026 1.036 1.007 1.056 412,037 1.0349 -2.78%
2016-05-12 0 0.108 0.103 0.108 0.102 0.109 7,608,000 802,476 0.1055 1.056 1.007 1.056 0.997 1.066 778,247 1.0311 1.89%
2016-05-11 0 0.106 0.105 0.106 0.105 0.109 3,772,000 396,382 0.1051 1.036 1.026 1.036 1.026 1.066 385,850 1.0273 -0.93%
2016-05-10 0 0.107 0.105 0.107 0.102 0.110 13,326,000 1,407,424 0.1056 1.046 1.026 1.046 0.997 1.075 1,363,160 1.0325 0.00%
2016-05-09 0 0.107 0.102 0.107 0.102 0.108 4,802,000 501,222 0.1044 1.046 0.997 1.046 0.997 1.056 491,212 1.0204 4.90%
2016-05-06 0 0.102 0.102 0.104 0.100 0.104 2,320,000 235,956 0.1017 0.997 0.997 1.017 0.978 1.017 237,320 0.9943 -0.97%
2016-05-05 0 0.103 0.102 0.106 0.100 0.110 24,624,000 2,500,568 0.1016 1.007 0.997 1.036 0.978 1.075 2,518,868 0.9927 -6.36%
2016-05-04 0 0.110 0.105 0.110 0.102 0.110 30,730,000 3,172,246 0.1032 1.075 1.026 1.075 0.997 1.075 3,143,471 1.0092 4.76%
2016-05-03 0 0.105 0.105 0.108 0.102 0.108 3,142,000 336,038 0.1070 1.026 1.026 1.056 0.997 1.056 321,405 1.0455 -2.78%
2016-04-29 0 0.108 0.108 0.110 0.105 0.110 1,884,000 202,910 0.1077 1.056 1.056 1.075 1.026 1.075 192,720 1.0529 -1.82%
2016-04-28 0 0.110 0.110 0.111 0.105 0.111 6,476,000 704,570 0.1088 1.075 1.075 1.085 1.026 1.085 662,451 1.0636 -3.51%
2016-04-27 0 0.114 0.114 0.115 0.113 0.119 4,970,000 567,552 0.1142 1.114 1.114 1.124 1.105 1.163 508,397 1.1164 0.00%
2016-04-26 0 0.114 0.112 0.114 0.108 0.120 11,088,000 1,243,668 0.1122 1.114 1.095 1.114 1.056 1.173 1,134,227 1.0965 -1.72%
2016-04-25 0 0.116 0.116 0.117 0.116 0.117 1,326,000 154,428 0.1165 1.134 1.134 1.144 1.134 1.144 135,641 1.1385 -0.85%
2016-04-22 0 0.117 0.117 0.120 0.115 0.120 4,956,000 578,710 0.1168 1.144 1.144 1.173 1.124 1.173 506,965 1.1415 -2.50%
2016-04-21 0 0.120 0.119 0.120 0.117 0.120 2,688,000 317,184 0.1180 1.173 1.163 1.173 1.144 1.173 274,964 1.1535 0.00%
2016-04-20 0 0.120 0.119 0.120 0.118 0.121 12,106,000 1,463,304 0.1209 1.173 1.163 1.173 1.154 1.183 1,238,362 1.1816 1.69%
2016-04-19 0 0.118 0.118 0.120 0.117 0.121 7,988,000 950,212 0.1190 1.154 1.154 1.173 1.144 1.183 817,118 1.1629 0.00%
2016-04-18 0 0.118 0.118 0.119 0.117 0.118 390,000 45,780 0.1174 1.154 1.154 1.163 1.144 1.154 39,894 1.1475 -0.84%
2016-04-15 0 0.119 0.119 0.120 0.117 0.120 6,614,000 781,704 0.1182 1.163 1.163 1.173 1.144 1.173 676,567 1.1554 -1.65%
2016-04-14 0 0.121 0.120 0.121 0.117 0.121 20,626,000 2,450,794 0.1188 1.183 1.173 1.183 1.144 1.183 2,109,900 1.1616 3.42%
2016-04-13 0 0.117 0.116 0.117 0.116 0.120 6,406,000 752,720 0.1175 1.144 1.134 1.144 1.134 1.173 655,290 1.1487 -1.68%
2016-04-12 0 0.119 0.118 0.119 0.116 0.120 2,458,000 291,840 0.1187 1.163 1.154 1.163 1.134 1.173 251,437 1.1607 -0.83%
2016-04-11 0 0.120 0.120 0.122 0.116 0.120 3,654,000 437,230 0.1197 1.173 1.173 1.193 1.134 1.173 373,779 1.1698 0.84%
2016-04-08 0 0.119 0.118 0.119 0.116 0.119 2,642,000 311,268 0.1178 1.163 1.154 1.163 1.134 1.163 270,259 1.1517 -2.46%
2016-04-07 0 0.122 0.120 0.122 0.115 0.122 3,512,000 412,266 0.1174 1.193 1.173 1.193 1.124 1.193 359,254 1.1476 0.00%
2016-04-06 0 0.122 0.120 0.122 0.118 0.122 8,186,000 978,726 0.1196 1.193 1.173 1.193 1.154 1.193 837,372 1.1688 1.67%
2016-04-05 0 0.120 0.120 0.121 0.120 0.124 882,000 106,418 0.1207 1.173 1.173 1.183 1.173 1.212 90,223 1.1795 -1.64%
2016-04-01 0 0.122 0.121 0.122 0.119 0.122 1,696,000 204,876 0.1208 1.193 1.183 1.193 1.163 1.193 173,489 1.1809 2.52%
2016-03-31 0 0.119 0.119 0.122 0.119 0.124 6,430,000 791,556 0.1231 1.163 1.163 1.193 1.163 1.212 657,745 1.2034 -2.46%
2016-03-30 0 0.122 0.120 0.122 0.116 0.130 9,930,000 1,193,110 0.1202 1.193 1.173 1.193 1.134 1.271 1,015,772 1.1746 -1.61%
2016-03-29 0 0.124 0.122 0.124 0.113 0.126 10,948,000 1,287,916 0.1176 1.212 1.193 1.212 1.105 1.232 1,119,906 1.1500 7.83%
2016-03-24 0 0.115 0.115 0.118 0.112 0.118 3,140,000 357,442 0.1138 1.124 1.124 1.154 1.095 1.154 321,201 1.1128 0.88%
2016-03-23 0 0.114 0.114 0.117 0.113 0.126 13,478,000 1,584,214 0.1175 1.114 1.114 1.144 1.105 1.232 1,378,708 1.1491 -0.87%
2016-03-22 0 0.115 0.114 0.115 0.112 0.119 9,958,000 1,145,800 0.1151 1.124 1.114 1.124 1.095 1.163 1,018,636 1.1248 -3.36%
2016-03-21 0 0.119 0.119 0.120 0.119 0.125 11,540,000 1,394,160 0.1208 1.163 1.163 1.173 1.163 1.222 1,180,464 1.1810 -4.03%
2016-03-18 0 0.124 0.123 0.124 0.123 0.127 5,676,000 707,850 0.1247 1.212 1.202 1.212 1.202 1.242 580,616 1.2191 0.00%
2016-03-17 0 0.124 0.122 0.124 0.122 0.127 3,904,000 482,380 0.1236 1.212 1.193 1.212 1.193 1.242 399,353 1.2079 0.81%
2016-03-16 0 0.123 0.123 0.126 0.122 0.126 5,676,000 705,852 0.1244 1.202 1.202 1.232 1.193 1.232 580,616 1.2157 0.82%
2016-03-15 0 0.122 0.122 0.123 0.122 0.124 10,448,000 1,280,300 0.1225 1.193 1.193 1.202 1.193 1.212 1,068,760 1.1979 -1.61%
2016-03-14 0 0.124 0.124 0.125 0.123 0.128 10,388,000 1,290,000 0.1242 1.212 1.212 1.222 1.202 1.251 1,062,622 1.2140 -3.13%
2016-03-11 0 0.128 0.127 0.128 0.126 0.128 10,924,000 1,386,188 0.1269 1.251 1.242 1.251 1.232 1.251 1,117,451 1.2405 0.00%
2016-03-10 0 0.128 0.127 0.129 0.125 0.128 1,518,000 193,120 0.1272 1.251 1.242 1.261 1.222 1.251 155,281 1.2437 1.59%
2016-03-09 0 0.126 0.125 0.126 0.124 0.128 3,504,000 444,138 0.1268 1.232 1.222 1.232 1.212 1.251 358,435 1.2391 -1.56%
2016-03-08 0 0.128 0.128 0.129 0.127 0.130 4,084,730 522,795 0.1280 1.251 1.251 1.261 1.242 1.271 417,840 1.2512 0.79%
2016-03-07 0 0.127 0.127 0.130 0.127 0.131 4,378,000 560,130 0.1279 1.242 1.242 1.271 1.242 1.281 447,840 1.2507 -3.05%
2016-03-04 0 0.131 0.130 0.131 0.127 0.131 3,976,000 516,358 0.1299 1.281 1.271 1.281 1.242 1.281 406,718 1.2696 1.55%
2016-03-03 0 0.129 0.129 0.130 0.127 0.130 3,652,000 469,514 0.1286 1.261 1.261 1.271 1.242 1.271 373,575 1.2568 1.57%
2016-03-02 0 0.127 0.127 0.129 0.127 0.130 2,904,000 371,084 0.1278 1.242 1.242 1.261 1.242 1.271 297,060 1.2492 0.00%
2016-03-01 0 0.127 0.127 0.129 0.127 0.131 1,938,000 248,130 0.1280 1.242 1.242 1.261 1.242 1.281 198,244 1.2516 -3.05%
2016-02-29 0 0.131 0.130 0.131 0.127 0.131 6,632,000 862,844 0.1301 1.281 1.271 1.281 1.242 1.281 678,409 1.2719 -0.76%
2016-02-26 0 0.132 0.130 0.132 0.130 0.133 16,818,000 2,201,576 0.1309 1.290 1.271 1.290 1.271 1.300 1,720,368 1.2797 2.33%
2016-02-25 0 0.129 0.127 0.129 0.126 0.135 11,240,000 1,470,358 0.1308 1.261 1.242 1.261 1.232 1.320 1,149,776 1.2788 -3.01%
2016-02-24 0 0.133 0.133 0.134 0.132 0.137 14,752,000 1,978,346 0.1341 1.300 1.300 1.310 1.290 1.339 1,509,030 1.3110 -0.75%
2016-02-23 0 0.134 0.133 0.135 0.132 0.139 66,158,000 8,817,650 0.1333 1.310 1.300 1.320 1.290 1.359 6,767,516 1.3029 2.29%
2016-02-22 0 0.131 0.131 0.132 0.130 0.132 14,220,000 1,863,166 0.1310 1.281 1.281 1.290 1.271 1.290 1,454,610 1.2809 2.34%
2016-02-19 0 0.128 0.126 0.128 0.127 0.132 17,754,000 2,304,868 0.1298 1.251 1.232 1.251 1.242 1.290 1,816,114 1.2691 -0.78%
2016-02-18 0 0.129 0.128 0.129 0.123 0.131 7,486,000 954,058 0.1274 1.261 1.251 1.261 1.202 1.281 765,767 1.2459 3.20%
2016-02-17 0 0.125 0.124 0.126 0.124 0.126 2,460,000 306,580 0.1246 1.222 1.212 1.232 1.212 1.232 251,641 1.2183 -0.79%
2016-02-16 0 0.126 0.126 0.127 0.125 0.128 7,036,000 886,744 0.1260 1.232 1.232 1.242 1.222 1.251 719,735 1.2320 1.61%
2016-02-15 0 0.124 0.124 0.126 0.122 0.125 14,274,000 1,764,472 0.1236 1.212 1.212 1.232 1.193 1.222 1,460,134 1.2084 0.81%
2016-02-12 0 0.123 0.122 0.123 0.122 0.126 4,754,000 586,424 0.1234 1.202 1.193 1.202 1.193 1.232 486,302 1.2059 0.82%
2016-02-11 0 0.122 0.122 0.126 0.122 0.126 14,562,000 1,791,734 0.1230 1.193 1.193 1.232 1.193 1.232 1,489,594 1.2028 -0.81%
2016-02-05 0 0.123 0.123 0.125 0.122 0.125 11,008,000 1,347,684 0.1224 1.202 1.202 1.222 1.193 1.222 1,126,044 1.1968 -1.60%
2016-02-04 0 0.125 0.124 0.125 0.122 0.126 4,954,000 611,486 0.1234 1.222 1.212 1.222 1.193 1.232 506,761 1.2067 1.63%
2016-02-03 0 0.123 0.122 0.123 0.122 0.125 16,254,000 2,000,022 0.1230 1.202 1.193 1.202 1.193 1.222 1,662,674 1.2029 -0.81%
2016-02-02 0 0.124 0.123 0.124 0.123 0.125 4,644,700 576,871 0.1242 1.212 1.202 1.212 1.202 1.222 475,121 1.2142 0.00%
2016-02-01 0 0.124 0.124 0.125 0.123 0.128 6,892,000 861,948 0.1251 1.212 1.212 1.222 1.202 1.251 705,005 1.2226 0.00%
2016-01-29 0 0.124 0.123 0.124 0.123 0.126 4,318,000 538,934 0.1248 1.212 1.202 1.212 1.202 1.232 441,702 1.2201 -1.59%
2016-01-28 0 0.126 0.126 0.127 0.125 0.126 6,144,000 769,890 0.1253 1.232 1.232 1.242 1.222 1.232 628,490 1.2250 -1.56%
2016-01-27 0 0.128 0.128 0.129 0.127 0.129 5,500,000 708,120 0.1287 1.251 1.251 1.261 1.242 1.261 562,613 1.2586 0.79%
2016-01-26 0 0.127 0.127 0.130 0.127 0.130 11,338,500 1,457,670 0.1286 1.242 1.242 1.271 1.242 1.271 1,159,852 1.2568 -1.55%
2016-01-25 0 0.129 0.129 0.130 0.126 0.130 11,986,000 1,550,686 0.1294 1.261 1.261 1.271 1.232 1.271 1,226,087 1.2647 1.57%
2016-01-22 0 0.127 0.127 0.128 0.127 0.130 34,464,000 4,419,836 0.1282 1.242 1.242 1.251 1.242 1.271 3,525,434 1.2537 -0.78%
2016-01-21 0 0.128 0.125 0.127 0.124 0.130 14,394,000 1,826,012 0.1269 1.251 1.222 1.242 1.212 1.271 1,472,409 1.2402 0.00%
2016-01-20 0 0.128 0.128 0.129 0.125 0.130 28,542,000 3,648,752 0.1278 1.251 1.251 1.261 1.222 1.271 2,919,653 1.2497 -2.29%
2016-01-19 0 0.131 0.130 0.131 0.126 0.134 13,468,000 1,738,796 0.1291 1.281 1.271 1.281 1.232 1.310 1,377,685 1.2621 2.34%
2016-01-18 0 0.128 0.124 0.128 0.124 0.129 16,764,000 2,138,424 0.1276 1.251 1.212 1.251 1.212 1.261 1,714,844 1.2470 0.79%
2016-01-15 0 0.127 0.127 0.128 0.127 0.129 16,602,000 2,112,424 0.1272 1.242 1.242 1.251 1.242 1.261 1,698,272 1.2439 0.00%
2016-01-14 0 0.127 0.127 0.128 0.122 0.128 17,372,000 2,179,406 0.1255 1.242 1.242 1.251 1.193 1.251 1,777,038 1.2264 0.00%
2016-01-13 0 0.127 0.125 0.127 0.121 0.129 33,708,000 4,231,584 0.1255 1.242 1.222 1.242 1.183 1.261 3,448,100 1.2272 4.10%
2016-01-12 0 0.122 0.122 0.124 0.119 0.129 25,752,000 3,224,736 0.1252 1.193 1.193 1.212 1.163 1.261 2,634,255 1.2242 0.00%
2016-01-11 0 0.122 0.122 0.123 0.121 0.131 29,508,000 3,725,760 0.1263 1.193 1.193 1.202 1.183 1.281 3,018,469 1.2343 -8.27%
2016-01-08 0 0.133 0.133 0.135 0.132 0.137 5,316,000 712,614 0.1341 1.300 1.300 1.320 1.290 1.339 543,791 1.3105 -1.48%
2016-01-07 0 0.135 0.133 0.136 0.133 0.136 8,644,000 1,166,104 0.1349 1.320 1.300 1.330 1.300 1.330 884,223 1.3188 -2.17%
2016-01-06 0 0.138 0.138 0.140 0.136 0.139 21,752,000 2,989,656 0.1374 1.349 1.349 1.369 1.330 1.359 2,225,082 1.3436 0.73%
2016-01-05 0 0.137 0.136 0.137 0.137 0.142 13,758,000 1,905,456 0.1385 1.339 1.330 1.339 1.339 1.388 1,407,350 1.3539 -2.14%
2016-01-04 0 0.140 0.140 0.141 0.137 0.145 60,740,000 8,503,592 0.1400 1.369 1.369 1.378 1.339 1.417 6,213,291 1.3686 -2.78%
2015-12-31 0 0.144 0.143 0.144 0.142 0.145 4,682,000 671,416 0.1434 1.408 1.398 1.408 1.388 1.417 478,937 1.4019 0.00%
2015-12-30 0 0.144 0.142 0.147 0.142 0.147 6,910,000 994,472 0.1439 1.408 1.388 1.437 1.388 1.437 706,846 1.4069 -2.70%
2015-12-29 0 0.148 0.147 0.150 0.145 0.154 13,720,000 2,050,902 0.1495 1.447 1.437 1.466 1.417 1.505 1,403,463 1.4613 -3.90%
2015-12-28 0 0.154 0.154 0.155 0.154 0.158 18,996,000 2,952,508 0.1554 1.505 1.505 1.515 1.505 1.545 1,943,162 1.5194 0.00%
2015-12-24 0 0.154 0.151 0.154 0.155 0.156 1,122,000 174,878 0.1559 1.505 1.476 1.505 1.515 1.525 114,773 1.5237 -0.65%
2015-12-23 0 0.155 0.149 0.155 0.148 0.156 56,024,000 8,590,204 0.1533 1.515 1.457 1.515 1.447 1.525 5,730,876 1.4989 3.33%
2015-12-22 0 0.150 0.148 0.150 0.140 0.150 20,392,000 2,965,252 0.1454 1.466 1.447 1.466 1.369 1.466 2,085,964 1.4215 7.14%
2015-12-21 0 0.140 0.140 0.142 0.135 0.145 43,962,000 6,134,280 0.1395 1.369 1.369 1.388 1.320 1.417 4,497,015 1.3641 -1.41%
2015-12-18 0 0.142 0.141 0.142 0.140 0.145 5,134,000 729,116 0.1420 1.388 1.378 1.388 1.369 1.417 525,173 1.3883 -2.07%
2015-12-17 0 0.145 0.144 0.145 0.141 0.148 5,882,000 844,024 0.1435 1.417 1.408 1.417 1.378 1.447 601,689 1.4028 0.00%
2015-12-16 0 0.145 0.145 0.146 0.138 0.146 44,544,000 6,370,324 0.1430 1.417 1.417 1.427 1.349 1.427 4,556,550 1.3981 4.32%
2015-12-15 0 0.139 0.138 0.139 0.137 0.142 47,622,000 6,582,852 0.1382 1.359 1.349 1.359 1.339 1.388 4,871,408 1.3513 -2.11%
2015-12-14 0 0.142 0.141 0.142 0.140 0.151 33,156,000 4,829,184 0.1457 1.388 1.378 1.388 1.369 1.476 3,391,634 1.4239 -6.58%
2015-12-11 0 0.152 0.150 0.152 0.150 0.155 3,942,000 594,348 0.1508 1.486 1.466 1.486 1.466 1.515 403,240 1.4739 -0.65%
2015-12-10 0 0.153 0.152 0.153 0.152 0.155 21,752,000 3,352,144 0.1541 1.496 1.486 1.496 1.486 1.515 2,225,082 1.5065 -0.65%
2015-12-09 0 0.154 0.154 0.155 0.153 0.159 17,080,200 2,648,502 0.1551 1.505 1.505 1.515 1.496 1.554 1,747,189 1.5159 -1.91%
2015-12-08 0 0.157 0.157 0.158 0.154 0.169 70,392,000 11,409,794 0.1621 1.535 1.535 1.545 1.505 1.652 7,200,625 1.5846 -4.27%
2015-12-07 0 0.164 0.164 0.165 0.155 0.165 76,610,000 12,235,650 0.1597 1.603 1.603 1.613 1.515 1.613 7,836,684 1.5613 7.89%
2015-12-04 0 0.152 0.152 0.154 0.150 0.154 16,294,000 2,484,218 0.1525 1.486 1.486 1.505 1.466 1.505 1,666,766 1.4904 1.33%
2015-12-03 0 0.150 0.150 0.153 0.140 0.155 57,080,000 8,424,760 0.1476 1.466 1.466 1.496 1.369 1.515 5,838,898 1.4429 0.67%
2015-12-02 0 0.149 0.148 0.150 0.144 0.153 26,616,000 3,958,616 0.1487 1.457 1.447 1.466 1.408 1.496 2,722,637 1.4540 4.20%
2015-12-01 0 0.143 0.141 0.143 0.137 0.143 14,074,000 1,979,412 0.1406 1.398 1.378 1.398 1.339 1.398 1,439,675 1.3749 1.42%
2015-11-30 0 0.141 0.140 0.141 0.136 0.148 4,732,000 661,742 0.1398 1.378 1.369 1.378 1.330 1.447 484,052 1.3671 -0.70%
2015-11-27 0 0.142 0.142 0.144 0.142 0.144 3,494,000 499,988 0.1431 1.388 1.388 1.408 1.388 1.408 357,413 1.3989 -0.70%
2015-11-26 0 0.143 0.143 0.144 0.141 0.144 4,338,000 613,664 0.1415 1.398 1.398 1.408 1.378 1.408 443,748 1.3829 0.70%
2015-11-25 0 0.142 0.141 0.142 0.140 0.147 3,114,000 440,396 0.1414 1.388 1.378 1.388 1.369 1.437 318,541 1.3825 -2.07%
2015-11-24 0 0.145 0.142 0.145 0.140 0.146 17,892,000 2,543,344 0.1421 1.417 1.388 1.417 1.369 1.427 1,830,230 1.3896 1.40%
2015-11-23 0 0.143 0.143 0.144 0.143 0.149 6,894,000 1,004,492 0.1457 1.398 1.398 1.408 1.398 1.457 705,210 1.4244 -1.38%
2015-11-20 0 0.145 0.143 0.145 0.141 0.150 31,020,000 4,476,432 0.1443 1.417 1.398 1.417 1.378 1.466 3,173,136 1.4107 -1.36%
2015-11-19 0 0.147 0.146 0.147 0.145 0.150 10,288,000 1,502,246 0.1460 1.437 1.427 1.437 1.417 1.466 1,052,393 1.4275 0.68%
2015-11-18 0 0.146 0.145 0.146 0.145 0.150 16,738,000 2,444,140 0.1460 1.427 1.417 1.427 1.417 1.466 1,712,184 1.4275 0.00%
2015-11-17 0 0.146 0.146 0.148 0.145 0.150 14,054,000 2,052,292 0.1460 1.427 1.427 1.447 1.417 1.466 1,437,629 1.4276 0.00%
2015-11-16 0 0.146 0.146 0.150 0.146 0.151 8,022,000 1,193,222 0.1487 1.427 1.427 1.466 1.427 1.476 820,596 1.4541 -2.67%
2015-11-13 0 0.150 0.149 0.150 0.147 0.156 10,906,000 1,664,184 0.1526 1.466 1.457 1.466 1.437 1.525 1,115,610 1.4917 -2.60%
2015-11-12 0 0.154 0.153 0.154 0.152 0.157 10,548,000 1,619,778 0.1536 1.505 1.496 1.505 1.486 1.535 1,078,989 1.5012 -3.14%
2015-11-11 0 0.159 0.158 0.159 0.157 0.162 16,916,000 2,680,582 0.1585 1.554 1.545 1.554 1.535 1.584 1,730,392 1.5491 0.63%
2015-11-10 0 0.158 0.158 0.159 0.145 0.162 26,578,000 4,127,560 0.1553 1.545 1.545 1.554 1.417 1.584 2,718,749 1.5182 3.27%
2015-11-09 0 0.153 0.152 0.154 0.151 0.156 14,576,000 2,220,096 0.1523 1.496 1.486 1.505 1.476 1.525 1,491,026 1.4890 1.32%
2015-11-06 0 0.151 0.151 0.154 0.150 0.158 5,038,000 766,704 0.1522 1.476 1.476 1.505 1.466 1.545 515,353 1.4877 0.00%
2015-11-05 0 0.151 0.151 0.152 0.150 0.159 16,178,000 2,489,870 0.1539 1.476 1.476 1.486 1.466 1.554 1,654,900 1.5045 -4.43%
2015-11-04 0 0.158 0.157 0.158 0.156 0.160 14,788,000 2,332,212 0.1577 1.545 1.535 1.545 1.525 1.564 1,512,712 1.5417 -0.63%
2015-11-03 0 0.159 0.159 0.160 0.155 0.164 32,052,000 5,116,490 0.1596 1.554 1.554 1.564 1.515 1.603 3,278,703 1.5605 -2.45%
2015-11-02 0 0.163 0.163 0.164 0.162 0.166 11,106,000 1,815,950 0.1635 1.593 1.593 1.603 1.584 1.623 1,136,069 1.5985 -2.98%
2015-10-30 0 0.168 0.165 0.168 0.160 0.168 31,020,000 5,040,678 0.1625 1.642 1.613 1.642 1.564 1.642 3,173,136 1.5885 3.07%
2015-10-29 0 0.163 0.161 0.163 0.162 0.169 25,692,000 4,241,984 0.1651 1.593 1.574 1.593 1.584 1.652 2,628,118 1.6141 -2.40%
2015-10-28 0 0.167 0.167 0.169 0.164 0.172 80,700,000 13,585,338 0.1683 1.633 1.633 1.652 1.603 1.681 8,255,064 1.6457 1.83%
2015-10-27 0 0.164 0.164 0.165 0.162 0.169 14,534,000 2,401,376 0.1652 1.603 1.603 1.613 1.584 1.652 1,486,730 1.6152 -1.20%
2015-10-26 0 0.166 0.164 0.166 0.163 0.167 49,316,000 8,102,886 0.1643 1.623 1.603 1.623 1.593 1.633 5,044,693 1.6062 0.61%
2015-10-23 0 0.165 0.164 0.166 0.160 0.168 46,110,000 7,577,114 0.1643 1.613 1.603 1.623 1.564 1.642 4,716,741 1.6064 2.48%
2015-10-22 0 0.161 0.160 0.161 0.155 0.164 42,690,000 6,844,716 0.1603 1.574 1.564 1.574 1.515 1.603 4,366,898 1.5674 1.90%
2015-10-20 0 0.158 0.156 0.158 0.153 0.161 16,136,000 2,546,380 0.1578 1.545 1.525 1.545 1.496 1.574 1,650,604 1.5427 -0.63%
2015-10-19 0 0.159 0.158 0.159 0.157 0.165 23,342,000 3,738,694 0.1602 1.554 1.545 1.554 1.535 1.613 2,387,729 1.5658 1.27%
2015-10-16 0 0.157 0.156 0.157 0.155 0.160 13,356,000 2,107,900 0.1578 1.535 1.525 1.535 1.515 1.564 1,366,228 1.5429 -1.26%
2015-10-15 0 0.159 0.156 0.158 0.155 0.159 15,686,000 2,467,196 0.1573 1.554 1.525 1.545 1.515 1.554 1,604,572 1.5376 2.58%
2015-10-14 0 0.155 0.154 0.155 0.154 0.170 56,534,000 9,160,774 0.1620 1.515 1.505 1.515 1.505 1.662 5,783,045 1.5841 -2.52%
2015-10-13 0 0.159 0.159 0.160 0.145 0.160 26,714,000 4,113,252 0.1540 1.554 1.554 1.564 1.417 1.564 2,732,661 1.5052 7.43%
2015-10-12 0 0.148 0.147 0.148 0.147 0.151 9,008,000 1,341,244 0.1489 1.447 1.437 1.447 1.437 1.476 921,457 1.4556 0.68%
2015-10-09 0 0.147 0.146 0.147 0.143 0.148 30,178,000 4,337,558 0.1437 1.437 1.427 1.437 1.398 1.447 3,087,005 1.4051 -0.68%
2015-10-08 0 0.148 0.145 0.148 0.145 0.148 4,516,000 662,172 0.1466 1.447 1.417 1.447 1.417 1.447 461,956 1.4334 1.37%
2015-10-07 0 0.146 0.145 0.146 0.143 0.146 34,656,000 5,001,140 0.1443 1.427 1.417 1.427 1.398 1.427 3,545,074 1.4107 0.69%
2015-10-06 0 0.145 0.143 0.145 0.143 0.148 9,412,000 1,368,854 0.1454 1.417 1.398 1.417 1.398 1.447 962,784 1.4218 -2.03%
2015-10-05 0 0.148 0.147 0.148 0.147 0.150 8,234,000 1,221,172 0.1483 1.447 1.437 1.447 1.437 1.466 842,282 1.4498 -0.67%
2015-10-02 0 0.149 0.147 0.149 0.146 0.150 6,330,000 931,972 0.1472 1.457 1.437 1.457 1.427 1.466 647,516 1.4393 -0.67%
2015-09-30 0 0.150 0.149 0.150 0.147 0.152 19,644,000 2,906,518 0.1480 1.466 1.457 1.466 1.437 1.486 2,009,448 1.4464 -0.66%
2015-09-29 0 0.151 0.151 0.152 0.147 0.154 30,988,000 4,626,752 0.1493 1.476 1.476 1.486 1.437 1.505 3,169,863 1.4596 0.00%
2015-09-25 0 0.151 0.152 0.153 0.148 0.153 15,930,000 2,403,492 0.1509 1.476 1.486 1.496 1.447 1.496 1,629,531 1.4750 2.72%
2015-09-24 0 0.147 0.147 0.148 0.146 0.154 13,086,000 1,945,546 0.1487 1.437 1.437 1.447 1.427 1.505 1,338,609 1.4534 2.08%
2015-09-23 0 0.144 0.144 0.146 0.144 0.146 9,334,000 1,356,914 0.1454 1.408 1.408 1.427 1.408 1.427 954,805 1.4211 -0.69%
2015-09-22 0 0.145 0.145 0.147 0.145 0.150 11,166,000 1,644,148 0.1472 1.417 1.417 1.437 1.417 1.466 1,142,206 1.4394 -1.36%
2015-09-21 0 0.147 0.146 0.147 0.145 0.153 8,438,000 1,237,780 0.1467 1.437 1.427 1.437 1.417 1.496 863,150 1.4340 -0.68%
2015-09-18 0 0.148 0.145 0.149 0.144 0.150 23,226,000 3,406,796 0.1467 1.447 1.417 1.457 1.408 1.466 2,375,863 1.4339 1.37%
2015-09-17 0 0.146 0.146 0.148 0.144 0.155 15,230,000 2,260,132 0.1484 1.427 1.427 1.447 1.408 1.515 1,557,926 1.4507 -4.58%
2015-09-16 0 0.153 0.152 0.154 0.151 0.162 25,016,000 3,945,218 0.1577 1.496 1.486 1.505 1.476 1.584 2,558,967 1.5417 -1.92%
2015-09-15 0 0.156 0.155 0.157 0.144 0.165 67,650,200 10,618,346 0.1570 1.525 1.515 1.535 1.408 1.613 6,920,157 1.5344 6.85%
2015-09-14 0 0.146 0.144 0.146 0.143 0.153 17,806,000 2,598,620 0.1459 1.427 1.408 1.427 1.398 1.496 1,821,433 1.4267 -0.68%
2015-09-11 0 0.147 0.147 0.149 0.140 0.155 37,258,000 5,539,562 0.1487 1.437 1.437 1.457 1.369 1.515 3,811,241 1.4535 7.30%
2015-09-10 0 0.137 0.136 0.137 0.133 0.137 13,532,000 1,830,468 0.1353 1.339 1.330 1.339 1.300 1.339 1,384,232 1.3224 1.48%
2015-09-09 0 0.135 0.134 0.135 0.131 0.136 25,376,000 3,403,402 0.1341 1.320 1.310 1.320 1.281 1.330 2,595,793 1.3111 3.85%
2015-09-08 0 0.130 0.129 0.130 0.127 0.132 15,212,000 1,976,212 0.1299 1.271 1.261 1.271 1.242 1.290 1,556,085 1.2700 0.78%
2015-09-07 0 0.129 0.129 0.130 0.124 0.138 31,440,000 4,098,162 0.1303 1.261 1.261 1.271 1.212 1.349 3,216,099 1.2743 3.20%
2015-09-04 0 0.125 0.125 0.127 0.125 0.134 10,226,000 1,316,240 0.1287 1.222 1.222 1.242 1.222 1.310 1,046,051 1.2583 -2.34%
2015-09-02 0 0.128 0.128 0.130 0.126 0.130 15,762,000 2,011,918 0.1276 1.251 1.251 1.271 1.232 1.271 1,612,346 1.2478 -2.29%
2015-09-01 0 0.131 0.131 0.132 0.131 0.135 16,068,000 2,134,362 0.1328 1.281 1.281 1.290 1.281 1.320 1,643,648 1.2986 -2.96%
2015-08-31 0 0.135 0.135 0.138 0.133 0.139 15,806,000 2,150,904 0.1361 1.320 1.320 1.349 1.300 1.359 1,616,847 1.3303 -2.17%
2015-08-28 0 0.138 0.138 0.139 0.136 0.143 11,902,000 1,638,938 0.1377 1.349 1.349 1.359 1.330 1.398 1,217,494 1.3462 0.00%
2015-08-27 0 0.138 0.137 0.138 0.134 0.140 13,988,000 1,911,966 0.1367 1.349 1.339 1.349 1.310 1.369 1,430,878 1.3362 2.99%
2015-08-26 0 0.134 0.134 0.135 0.133 0.141 42,266,000 5,780,014 0.1368 1.310 1.310 1.320 1.300 1.378 4,323,526 1.3369 -2.19%
2015-08-25 0 0.137 0.137 0.138 0.130 0.142 45,652,000 6,235,936 0.1366 1.339 1.339 1.349 1.271 1.388 4,669,891 1.3353 0.00%
2015-08-24 0 0.137 0.136 0.137 0.130 0.147 66,722,000 9,183,744 0.1376 1.339 1.330 1.339 1.271 1.437 6,825,209 1.3456 -10.46%
2015-08-21 0 0.153 0.152 0.153 0.148 0.158 46,268,000 7,032,608 0.1520 1.496 1.486 1.496 1.447 1.545 4,732,903 1.4859 -4.37%
2015-08-20 0 0.160 0.160 0.161 0.159 0.168 47,336,000 7,691,068 0.1625 1.564 1.564 1.574 1.554 1.642 4,842,152 1.5884 -5.33%
2015-08-19 0 0.169 0.168 0.169 0.164 0.170 64,380,000 10,833,386 0.1683 1.652 1.642 1.652 1.603 1.662 6,585,638 1.6450 2.42%
2015-08-18 0 0.165 0.165 0.167 0.163 0.175 85,638,000 14,523,064 0.1696 1.613 1.613 1.633 1.593 1.711 8,760,188 1.6578 -3.51%
2015-08-17 0 0.171 0.171 0.172 0.164 0.177 124,312,000 21,312,620 0.1714 1.672 1.672 1.681 1.603 1.730 12,716,276 1.6760 3.01%
2015-08-14 0 0.166 0.166 0.167 0.160 0.171 128,826,000 21,487,068 0.1668 1.623 1.623 1.633 1.564 1.672 13,178,028 1.6305 -1.78%
2015-08-13 0 0.169 0.169 0.170 0.145 0.174 290,983,400 48,731,791 0.1675 1.652 1.652 1.662 1.417 1.701 29,765,632 1.6372 14.97%
2015-08-12 0 0.147 0.145 0.146 0.136 0.147 79,502,000 11,305,674 0.1422 1.437 1.417 1.427 1.330 1.437 8,132,516 1.3902 5.00%
2015-08-11 0 0.140 0.139 0.140 0.135 0.143 90,548,000 12,549,798 0.1386 1.369 1.359 1.369 1.320 1.398 9,262,447 1.3549 5.26%
2015-08-10 0 0.133 0.133 0.135 0.132 0.134 6,502,000 865,086 0.1330 1.300 1.300 1.320 1.290 1.310 665,111 1.3007 0.76%
2015-08-07 0 0.132 0.132 0.133 0.131 0.135 11,768,000 1,564,978 0.1330 1.290 1.290 1.300 1.281 1.320 1,203,787 1.3000 0.00%
2015-08-06 0 0.132 0.130 0.132 0.130 0.137 30,848,000 4,125,048 0.1337 1.290 1.271 1.290 1.271 1.339 3,155,542 1.3072 -4.35%
2015-08-05 0 0.138 0.138 0.140 0.133 0.140 15,328,000 2,126,766 0.1388 1.349 1.349 1.369 1.300 1.369 1,567,951 1.3564 0.73%
2015-08-04 0 0.137 0.135 0.137 0.133 0.137 14,004,000 1,884,346 0.1346 1.339 1.320 1.339 1.300 1.339 1,432,514 1.3154 1.48%
2015-08-03 0 0.135 0.134 0.135 0.133 0.135 15,568,000 2,085,742 0.1340 1.320 1.310 1.320 1.300 1.320 1,592,501 1.3097 1.50%
2015-07-31 0 0.133 0.134 0.135 0.132 0.135 10,612,000 1,419,720 0.1338 1.300 1.310 1.320 1.290 1.320 1,085,536 1.3079 0.76%
2015-07-30 0 0.132 0.132 0.134 0.131 0.135 8,936,000 1,193,450 0.1336 1.290 1.290 1.310 1.281 1.320 914,092 1.3056 0.76%
2015-07-29 0 0.131 0.131 0.132 0.129 0.132 5,676,000 742,990 0.1309 1.281 1.281 1.290 1.261 1.290 580,616 1.2797 1.55%
2015-07-28 0 0.129 0.129 0.131 0.125 0.135 14,818,000 1,911,410 0.1290 1.261 1.261 1.281 1.222 1.320 1,515,781 1.2610 -0.77%
2015-07-27 0 0.130 0.130 0.131 0.129 0.139 65,714,000 8,781,274 0.1336 1.271 1.271 1.281 1.261 1.359 6,722,097 1.3063 -4.41%
2015-07-24 0 0.136 0.136 0.137 0.136 0.138 7,546,000 1,032,544 0.1368 1.330 1.330 1.339 1.330 1.349 771,905 1.3377 -1.45%
2015-07-23 0 0.138 0.136 0.139 0.135 0.140 6,162,000 851,138 0.1381 1.349 1.330 1.359 1.320 1.369 630,331 1.3503 0.00%
2015-07-22 0 0.138 0.137 0.138 0.136 0.139 8,132,000 1,117,032 0.1374 1.349 1.339 1.349 1.330 1.359 831,849 1.3428 -1.43%
2015-07-21 0 0.140 0.138 0.140 0.137 0.142 5,730,000 795,526 0.1388 1.369 1.349 1.369 1.339 1.388 586,140 1.3572 1.45%
2015-07-20 0 0.138 0.137 0.139 0.135 0.142 15,694,000 2,167,358 0.1381 1.349 1.339 1.359 1.320 1.388 1,605,390 1.3501 -2.13%
2015-07-17 0 0.141 0.141 0.142 0.135 0.146 42,190,000 6,032,116 0.1430 1.378 1.378 1.388 1.320 1.427 4,315,751 1.3977 3.68%
2015-07-16 0 0.136 0.135 0.138 0.134 0.139 30,468,000 4,136,550 0.1358 1.330 1.320 1.349 1.310 1.359 3,116,670 1.3272 -2.86%
2015-07-15 0 0.140 0.139 0.140 0.136 0.146 12,790,000 1,770,558 0.1384 1.369 1.359 1.369 1.330 1.427 1,308,330 1.3533 0.00%
2015-07-14 0 0.140 0.140 0.141 0.137 0.150 39,202,000 5,499,648 0.1403 1.369 1.369 1.378 1.339 1.466 4,010,099 1.3714 -3.45%
2015-07-13 0 0.145 0.145 0.146 0.126 0.147 78,080,666 11,093,594 0.1421 1.417 1.417 1.427 1.232 1.437 7,987,124 1.3889 11.54%
2015-07-10 0 0.130 0.130 0.132 0.128 0.140 46,718,000 6,179,510 0.1323 1.271 1.271 1.290 1.251 1.369 4,778,935 1.2931 1.56%
2015-07-09 0 0.128 0.127 0.128 0.090 0.135 137,677,000 16,715,682 0.1214 1.251 1.242 1.251 0.880 1.320 14,083,425 1.1869 42.22%
2015-07-08 0 0.090 0.089 0.090 0.085 0.115 170,583,000 16,291,041 0.0955 0.880 0.870 0.880 0.831 1.124 17,449,486 0.9336 -22.41%
2015-07-07 0 0.116 0.116 0.117 0.115 0.130 59,594,000 7,123,274 0.1195 1.134 1.134 1.144 1.124 1.271 6,096,063 1.1685 -8.66%
2015-07-06 0 0.127 0.127 0.128 0.099 0.136 167,888,000 20,537,794 0.1223 1.242 1.242 1.251 0.968 1.330 17,173,806 1.1959 -3.05%
2015-07-03 0 0.131 0.131 0.137 0.129 0.147 91,150,000 12,623,740 0.1385 1.281 1.281 1.339 1.261 1.437 9,324,028 1.3539 -10.27%
2015-07-02 0 0.146 0.145 0.147 0.135 0.156 51,466,600 7,478,030 0.1453 1.427 1.417 1.437 1.320 1.525 5,264,685 1.4204 -5.19%
2015-06-30 0 0.154 0.154 0.155 0.151 0.157 41,410,000 6,345,624 0.1532 1.505 1.505 1.515 1.476 1.535 4,235,963 1.4980 1.32%
2015-06-29 0 0.152 0.152 0.154 0.150 0.162 51,364,333 7,925,833 0.1543 1.486 1.486 1.505 1.466 1.584 5,254,224 1.5085 -4.40%
2015-06-26 0 0.159 0.158 0.159 0.156 0.164 53,195,900 8,461,580 0.1591 1.554 1.545 1.554 1.525 1.603 5,441,580 1.5550 -1.24%
2015-06-25 0 0.161 0.160 0.161 0.160 0.170 65,190,000 10,774,336 0.1653 1.574 1.564 1.574 1.564 1.662 6,668,496 1.6157 -1.23%
2015-06-24 0 0.163 0.162 0.163 0.152 0.171 137,228,000 22,201,074 0.1618 1.593 1.584 1.593 1.486 1.672 14,037,495 1.5816 5.16%
2015-06-23 0 0.155 0.155 0.156 0.153 0.158 29,634,000 4,593,672 0.1550 1.515 1.515 1.525 1.496 1.545 3,031,358 1.5154 -0.64%
2015-06-22 0 0.156 0.155 0.157 0.155 0.159 27,162,000 4,267,904 0.1571 1.525 1.515 1.535 1.515 1.554 2,778,489 1.5361 0.65%
2015-06-19 0 0.155 0.155 0.156 0.152 0.160 49,214,002 7,643,916 0.1553 1.515 1.515 1.525 1.486 1.564 5,034,259 1.5184 -0.64%
2015-06-18 0 0.156 0.156 0.157 0.149 0.160 61,288,002 9,575,874 0.1562 1.525 1.525 1.535 1.457 1.564 6,269,348 1.5274 4.00%
2015-06-17 0 0.150 0.150 0.151 0.148 0.152 58,820,000 8,828,436 0.1501 1.466 1.466 1.476 1.447 1.486 6,016,888 1.4673 -1.32%
2015-06-16 0 0.152 0.152 0.153 0.150 0.156 46,170,000 7,050,526 0.1527 1.486 1.486 1.496 1.466 1.525 4,722,878 1.4928 -1.94%
2015-06-15 0 0.155 0.154 0.156 0.147 0.158 148,672,000 22,630,154 0.1522 1.515 1.505 1.525 1.437 1.545 15,208,139 1.4880 -0.64%
2015-06-12 0 0.156 0.156 0.158 0.154 0.162 108,140,000 16,937,102 0.1566 1.525 1.525 1.545 1.505 1.584 11,061,990 1.5311 -1.89%
2015-06-11 0 0.159 0.159 0.160 0.159 0.168 99,418,000 16,129,664 0.1622 1.554 1.554 1.564 1.554 1.642 10,169,788 1.5860 -0.63%
2015-06-10 0 0.160 0.159 0.160 0.151 0.165 122,906,000 19,649,760 0.1599 1.564 1.554 1.564 1.476 1.613 12,572,452 1.5629 3.23%
2015-06-09 0 0.155 0.155 0.157 0.153 0.165 71,276,000 11,185,456 0.1569 1.515 1.515 1.535 1.496 1.613 7,291,052 1.5341 -6.06%
2015-06-08 0 0.165 0.165 0.166 0.162 0.172 142,962,000 23,777,696 0.1663 1.613 1.613 1.623 1.584 1.681 14,624,045 1.6259 -2.37%
2015-06-05 0 0.169 0.169 0.170 0.166 0.173 126,366,000 21,333,108 0.1688 1.652 1.652 1.662 1.623 1.691 12,926,386 1.6504 1.81%
2015-06-04 0 0.166 0.166 0.168 0.165 0.174 102,684,000 17,201,572 0.1675 1.623 1.623 1.642 1.613 1.701 10,503,878 1.6376 -2.35%
2015-06-03 0 0.170 0.169 0.170 0.169 0.180 108,970,000 18,773,986 0.1723 1.662 1.652 1.662 1.652 1.760 11,146,893 1.6842 -3.41%
2015-06-02 0 0.176 0.175 0.176 0.172 0.183 190,592,000 33,689,314 0.1768 1.721 1.711 1.721 1.681 1.789 19,496,271 1.7280 -0.56%
2015-06-01 0 0.177 0.178 0.179 0.174 0.190 293,558,000 53,620,216 0.1827 1.730 1.740 1.750 1.701 1.857 30,028,996 1.7856 0.00%
2015-05-29 0 0.177 0.176 0.177 0.173 0.185 96,910,000 17,275,770 0.1783 1.730 1.721 1.730 1.691 1.809 9,913,237 1.7427 1.14%
2015-05-28 0 0.175 0.175 0.176 0.170 0.187 140,588,000 25,368,212 0.1804 1.711 1.711 1.721 1.662 1.828 14,381,201 1.7640 1.74%
2015-05-27 0 0.172 0.171 0.172 0.170 0.178 103,298,000 17,766,304 0.1720 1.681 1.672 1.681 1.662 1.740 10,566,686 1.6814 -2.27%
2015-05-26 0 0.176 0.175 0.176 0.173 0.179 82,188,000 14,379,300 0.1750 1.721 1.711 1.721 1.691 1.750 8,407,276 1.7103 1.15%
2015-05-22 0 0.174 0.173 0.174 0.170 0.181 78,035,000 13,797,339 0.1768 1.701 1.691 1.701 1.662 1.769 7,982,452 1.7285 1.16%
2015-05-21 0 0.172 0.172 0.173 0.171 0.179 45,516,000 7,924,850 0.1741 1.681 1.681 1.691 1.672 1.750 4,655,979 1.7021 -3.91%
2015-05-20 0 0.179 0.178 0.179 0.170 0.192 170,218,000 30,871,876 0.1814 1.750 1.740 1.750 1.662 1.877 17,412,149 1.7730 -6.28%
2015-05-19 0 0.191 0.191 0.192 0.151 0.192 375,744,000 66,356,914 0.1766 1.867 1.867 1.877 1.476 1.877 38,436,067 1.7264 25.66%
2015-05-18 0 0.152 0.151 0.152 0.150 0.158 96,224,000 14,712,634 0.1529 1.486 1.476 1.486 1.466 1.545 9,843,064 1.4947 -1.94%
2015-05-15 0 0.155 0.154 0.155 0.149 0.157 121,602,000 18,533,560 0.1524 1.515 1.505 1.515 1.457 1.535 12,439,061 1.4899 1.31%
2015-05-14 0 0.153 0.152 0.153 0.149 0.159 76,712,000 11,681,342 0.1523 1.496 1.486 1.496 1.457 1.554 7,847,118 1.4886 -1.29%
2015-05-13 0 0.155 0.154 0.155 0.145 0.160 144,672,000 21,819,742 0.1508 1.515 1.505 1.515 1.417 1.564 14,798,966 1.4744 1.31%
2015-05-12 0 0.153 0.152 0.153 0.151 0.159 94,622,000 14,513,466 0.1534 1.496 1.486 1.496 1.476 1.554 9,679,190 1.4995 -1.92%
2015-05-11 0 0.156 0.156 0.157 0.155 0.163 84,312,000 13,328,026 0.1581 1.525 1.525 1.535 1.515 1.593 8,624,547 1.5454 -0.64%
2015-05-08 0 0.157 0.157 0.158 0.154 0.177 281,728,750 44,813,671 0.1591 1.535 1.535 1.545 1.505 1.730 28,818,944 1.5550 -1.87%
2015-05-07 0 0.160 0.160 0.161 0.153 0.171 166,236,000 26,996,784 0.1624 1.564 1.564 1.574 1.496 1.672 17,004,817 1.5876 -5.88%
2015-05-06 0 0.170 0.169 0.170 0.168 0.181 122,466,000 21,234,764 0.1734 1.662 1.652 1.662 1.642 1.769 12,527,443 1.6951 -6.08%
2015-05-05 0 0.181 0.180 0.181 0.178 0.191 130,954,000 23,830,750 0.1820 1.769 1.760 1.769 1.740 1.867 13,395,708 1.7790 -3.72%
2015-05-04 0 0.188 0.189 0.190 0.184 0.194 85,524,000 16,066,606 0.1879 1.838 1.848 1.857 1.799 1.897 8,748,526 1.8365 -1.05%
2015-04-30 0 0.190 0.189 0.190 0.176 0.195 183,002,000 33,859,790 0.1850 1.857 1.848 1.857 1.721 1.906 18,719,866 1.8088 -1.55%
2015-04-29 0 0.193 0.192 0.193 0.188 0.215 263,406,000 51,515,014 0.1956 1.887 1.877 1.887 1.838 2.102 26,944,651 1.9119 -7.66%
2015-04-28 0 0.209 0.209 0.210 0.203 0.265 763,612,000 173,415,158 0.2271 2.043 2.043 2.053 1.984 2.591 78,112,338 2.2201 2.96%
2015-04-27 1 - - - - - 0 0 - 1.984 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 1.984 - - - - 0 - 0.00%
2015-04-23 0 0.203 0.202 0.203 0.198 0.215 133,886,000 27,312,852 0.2040 1.984 1.975 1.984 1.936 2.102 13,695,631 1.9943 -1.93%
2015-04-22 0 0.207 0.206 0.207 0.198 0.211 158,709,000 32,791,084 0.2066 2.024 2.014 2.024 1.936 2.063 16,234,856 2.0198 4.02%
2015-04-21 0 0.199 0.199 0.200 0.195 0.208 104,640,000 20,939,140 0.2001 1.945 1.945 1.955 1.906 2.033 10,703,964 1.9562 -1.49%
2015-04-20 0 0.202 0.198 0.199 0.186 0.205 108,418,000 21,037,798 0.1940 1.975 1.936 1.945 1.818 2.004 11,090,427 1.8969 2.02%
2015-04-17 0 0.198 0.197 0.199 0.197 0.212 101,168,000 20,573,668 0.2034 1.936 1.926 1.945 1.926 2.072 10,348,801 1.9880 -1.00%
2015-04-16 0 0.200 0.200 0.201 0.179 0.204 153,770,000 29,559,410 0.1922 1.955 1.955 1.965 1.750 1.994 15,729,630 1.8792 5.82%
2015-04-15 0 0.189 0.188 0.189 0.188 0.200 92,246,200 17,821,405 0.1932 1.848 1.838 1.848 1.838 1.955 9,436,162 1.8886 -1.05%
2015-04-14 0 0.191 0.191 0.192 0.180 0.220 380,832,000 75,249,650 0.1976 1.867 1.867 1.877 1.760 2.151 38,956,535 1.9316 -11.16%
2015-04-13 0 0.215 0.215 0.218 0.208 0.225 286,531,000 62,183,784 0.2170 2.102 2.102 2.131 2.033 2.200 29,310,181 2.1216 8.59%
2015-04-10 0 0.198 0.197 0.198 0.177 0.199 278,544,000 53,056,964 0.1905 1.936 1.926 1.936 1.730 1.945 28,493,165 1.8621 7.61%
2015-04-09 0 0.184 0.183 0.184 0.175 0.185 145,378,000 26,187,850 0.1801 1.799 1.789 1.799 1.711 1.809 14,871,185 1.7610 2.79%
2015-04-08 0 0.179 0.179 0.180 0.166 0.182 197,763,000 34,839,481 0.1762 1.750 1.750 1.760 1.623 1.779 20,229,816 1.7222 1.70%
2015-04-02 0 0.176 0.175 0.176 0.173 0.190 127,708,000 23,011,430 0.1802 1.721 1.711 1.721 1.691 1.857 13,063,664 1.7615 -4.86%
2015-04-01 0 0.185 0.184 0.186 0.175 0.190 349,342,200 64,833,888 0.1856 1.809 1.799 1.818 1.711 1.857 35,735,342 1.8143 5.71%
2015-03-31 0 0.175 0.175 0.176 0.166 0.186 453,004,000 80,378,804 0.1774 1.711 1.711 1.721 1.623 1.818 46,339,242 1.7346 2.94%
2015-03-30 0 0.170 0.169 0.170 0.154 0.181 500,720,000 85,646,314 0.1710 1.662 1.652 1.662 1.505 1.769 51,220,266 1.6721 9.68%
2015-03-27 0 0.155 0.155 0.156 0.142 0.165 460,384,000 69,603,590 0.1512 1.515 1.515 1.525 1.388 1.613 47,094,166 1.4780 0.65%
2015-03-26 0 0.154 0.153 0.154 0.149 0.194 560,432,200 92,609,631 0.1652 1.505 1.496 1.505 1.457 1.897 57,328,420 1.6154 -18.95%
2015-03-25 0 0.190 0.188 0.189 0.188 0.217 435,194,800 88,318,264 0.2029 1.857 1.838 1.848 1.838 2.121 44,517,482 1.9839 -6.86%
2015-03-24 0 0.204 0.203 0.204 0.176 0.209 856,554,000 168,138,512 0.1963 1.994 1.984 1.994 1.721 2.043 87,619,675 1.9190 7.37%
2015-03-23 0 0.190 0.190 0.191 0.149 0.230 1,451,466,013 285,330,542 0.1966 1.857 1.857 1.867 1.457 2.248 148,475,146 1.9217 21.79%
2015-03-20 0 0.156 0.155 0.156 0.103 0.160 1,216,764,200 170,101,641 0.1398 1.525 1.515 1.525 1.007 1.564 124,466,740 1.3666 59.18%
2015-03-19 1 0.098 0.098 0.099 0.087 0.104 166,832,000 16,162,406 0.0969 0.958 0.958 0.968 0.850 1.017 17,065,784 0.9471 13.95%
2015-03-18 0 0.086 0.086 0.087 0.084 0.087 17,498,000 1,499,754 0.0857 0.841 0.841 0.850 0.821 0.850 1,789,927 0.8379 2.38%
2015-03-17 0 0.084 0.083 0.084 0.080 0.087 29,004,000 2,440,072 0.0841 0.821 0.811 0.821 0.782 0.850 2,966,913 0.8224 1.20%
2015-03-16 0 0.083 0.083 0.085 0.078 0.086 25,258,000 2,073,216 0.0821 0.811 0.811 0.831 0.763 0.841 2,583,722 0.8024 -1.19%
2015-03-13 0 0.084 0.083 0.084 0.080 0.085 21,256,000 1,761,470 0.0829 0.821 0.811 0.821 0.782 0.831 2,174,345 0.8101 5.00%
2015-03-12 0 0.080 0.080 0.083 0.080 0.083 8,626,000 698,514 0.0810 0.782 0.782 0.811 0.782 0.811 882,381 0.7916 0.00%
2015-03-11 0 0.080 0.079 0.080 0.075 0.081 51,146,000 4,009,124 0.0784 0.782 0.772 0.782 0.733 0.792 5,231,890 0.7663 -2.44%
2015-03-10 0 0.082 0.081 0.084 0.081 0.085 19,022,000 1,568,444 0.0825 0.802 0.792 0.821 0.792 0.831 1,945,822 0.8061 -4.65%
2015-03-09 0 0.086 0.086 0.087 0.081 0.087 32,832,000 2,781,140 0.0847 0.841 0.841 0.850 0.792 0.850 3,358,491 0.8281 3.61%
2015-03-06 0 0.083 0.083 0.084 0.079 0.089 65,170,000 5,487,956 0.0842 0.811 0.811 0.821 0.772 0.870 6,666,450 0.8232 6.41%
2015-03-05 0 0.078 0.078 0.079 0.077 0.080 15,204,000 1,189,010 0.0782 0.763 0.763 0.772 0.753 0.782 1,555,266 0.7645 -1.27%
2015-03-04 0 0.079 0.078 0.079 0.078 0.081 17,720,000 1,399,460 0.0790 0.772 0.763 0.772 0.763 0.792 1,812,636 0.7721 2.60%
2015-03-03 0 0.077 0.077 0.078 0.077 0.081 29,526,000 2,342,062 0.0793 0.753 0.753 0.763 0.753 0.792 3,020,310 0.7754 -2.53%
2015-03-02 0 0.079 0.079 0.080 0.075 0.080 19,840,000 1,544,630 0.0779 0.772 0.772 0.782 0.733 0.782 2,029,498 0.7611 3.95%
2015-02-27 0 0.076 0.076 0.079 0.076 0.078 7,468,000 576,024 0.0771 0.743 0.743 0.772 0.743 0.763 763,926 0.7540 -3.80%
2015-02-26 0 0.079 0.078 0.079 0.077 0.079 13,231,000 1,030,682 0.0779 0.772 0.763 0.772 0.753 0.772 1,353,442 0.7615 0.00%
2015-02-25 0 0.079 0.079 0.080 0.079 0.080 9,106,000 722,784 0.0794 0.772 0.772 0.782 0.772 0.782 931,482 0.7760 1.28%
2015-02-24 0 0.078 0.078 0.080 0.077 0.080 6,708,000 529,850 0.0790 0.763 0.763 0.782 0.753 0.782 686,183 0.7722 -2.50%
2015-02-23 0 0.080 0.079 0.080 0.076 0.082 9,746,000 780,226 0.0801 0.782 0.772 0.782 0.743 0.802 996,950 0.7826 3.90%
2015-02-18 0 0.077 0.077 0.078 0.077 0.077 820,000 63,140 0.0770 0.753 0.753 0.763 0.753 0.753 83,880 0.7527 0.00%
2015-02-17 0 0.077 0.076 0.077 0.075 0.080 10,220,000 788,316 0.0771 0.753 0.743 0.753 0.733 0.782 1,045,437 0.7541 1.32%
2015-02-16 0 0.076 0.076 0.077 0.075 0.082 16,340,000 1,287,580 0.0788 0.743 0.743 0.753 0.733 0.802 1,671,471 0.7703 -7.32%
2015-02-13 0 0.082 0.082 0.083 0.076 0.087 55,021,000 4,531,551 0.0824 0.802 0.802 0.811 0.743 0.850 5,628,276 0.8051 7.89%
2015-02-12 0 0.076 0.076 0.077 0.072 0.078 40,730,000 3,089,534 0.0759 0.743 0.743 0.753 0.704 0.763 4,166,403 0.7415 1.33%
2015-02-11 0 0.075 0.075 0.076 0.066 0.075 67,188,000 4,872,192 0.0725 0.733 0.733 0.743 0.645 0.733 6,872,878 0.7089 15.38%
2015-02-10 0 0.065 0.065 0.066 0.064 0.065 3,242,000 209,906 0.0647 0.635 0.635 0.645 0.626 0.635 331,635 0.6329 -1.52%
2015-02-09 0 0.066 0.064 0.066 0.064 0.066 5,020,000 325,376 0.0648 0.645 0.626 0.645 0.626 0.645 513,512 0.6336 -1.49%
2015-02-06 0 0.067 0.065 0.067 0.065 0.067 8,118,000 540,310 0.0666 0.655 0.635 0.655 0.635 0.655 830,416 0.6506 3.08%
2015-02-05 0 0.065 0.064 0.066 0.065 0.068 6,622,000 434,100 0.0656 0.635 0.626 0.645 0.635 0.665 677,386 0.6408 0.00%
2015-02-04 0 0.065 0.065 0.066 0.064 0.066 5,620,000 366,092 0.0651 0.635 0.635 0.645 0.626 0.645 574,888 0.6368 0.00%
2015-02-03 0 0.065 0.065 0.066 0.065 0.068 10,840,200 712,855 0.0658 0.635 0.635 0.645 0.635 0.665 1,108,879 0.6429 -2.99%
2015-02-02 0 0.067 0.066 0.067 0.066 0.067 2,050,000 135,846 0.0663 0.655 0.645 0.655 0.645 0.655 209,701 0.6478 1.52%
2015-01-30 0 0.066 0.066 0.068 0.066 0.068 1,636,000 109,712 0.0671 0.645 0.645 0.665 0.645 0.665 167,352 0.6556 -4.35%
2015-01-29 0 0.069 0.067 0.069 0.066 0.069 3,664,000 246,796 0.0674 0.675 0.655 0.675 0.645 0.675 374,802 0.6585 2.99%
2015-01-28 0 0.067 0.066 0.067 0.067 0.068 5,572,000 373,384 0.0670 0.655 0.645 0.655 0.655 0.665 569,978 0.6551 -1.47%
2015-01-27 0 0.068 0.068 0.069 0.067 0.070 5,886,000 404,990 0.0688 0.665 0.665 0.675 0.655 0.684 602,098 0.6726 1.49%
2015-01-26 0 0.067 0.066 0.069 0.065 0.069 7,532,000 501,318 0.0666 0.655 0.645 0.675 0.635 0.675 770,473 0.6507 0.00%
2015-01-23 0 0.067 0.067 0.068 0.065 0.070 13,498,000 929,452 0.0689 0.655 0.655 0.665 0.635 0.684 1,380,754 0.6731 3.08%
2015-01-22 0 0.065 0.065 0.066 0.065 0.066 13,988,000 918,318 0.0657 0.635 0.635 0.645 0.635 0.645 1,430,878 0.6418 -1.52%
2015-01-21 0 0.066 0.065 0.066 0.066 0.070 8,646,000 580,592 0.0672 0.645 0.635 0.645 0.645 0.684 884,427 0.6565 -1.49%
2015-01-20 0 0.067 0.066 0.067 0.066 0.068 1,790,000 119,740 0.0669 0.655 0.645 0.655 0.645 0.665 183,105 0.6539 1.52%
2015-01-19 0 0.066 0.066 0.068 0.066 0.070 9,790,000 658,176 0.0672 0.645 0.645 0.665 0.645 0.684 1,001,451 0.6572 -4.35%
2015-01-16 0 0.069 0.069 0.070 0.067 0.071 13,714,000 953,840 0.0696 0.675 0.675 0.684 0.655 0.694 1,402,849 0.6799 1.47%
2015-01-15 0 0.068 0.068 0.069 0.067 0.068 3,800,000 258,410 0.0680 0.665 0.665 0.675 0.655 0.665 388,714 0.6648 -2.86%
2015-01-14 0 0.070 0.068 0.070 0.068 0.070 3,482,000 238,746 0.0686 0.684 0.665 0.684 0.665 0.684 356,185 0.6703 0.00%
2015-01-13 0 0.070 0.069 0.070 0.068 0.070 1,432,000 97,948 0.0684 0.684 0.675 0.684 0.665 0.684 146,484 0.6687 0.00%
2015-01-12 0 0.070 0.068 0.070 0.067 0.070 7,112,000 483,780 0.0680 0.684 0.665 0.684 0.655 0.684 727,509 0.6650 0.00%
2015-01-09 0 0.070 0.070 0.071 0.068 0.070 3,302,000 229,866 0.0696 0.684 0.684 0.694 0.665 0.684 337,772 0.6805 1.45%
2015-01-08 0 0.069 0.068 0.070 0.068 0.072 5,564,000 389,018 0.0699 0.675 0.665 0.684 0.665 0.704 569,160 0.6835 0.00%
2015-01-07 0 0.069 0.068 0.069 0.066 0.070 2,956,000 203,870 0.0690 0.675 0.665 0.675 0.645 0.684 302,379 0.6742 -1.43%
2015-01-06 0 0.070 0.069 0.070 0.068 0.071 5,920,000 411,202 0.0695 0.684 0.675 0.684 0.665 0.694 605,576 0.6790 -1.41%
2015-01-05 0 0.071 0.071 0.072 0.069 0.071 2,544,000 177,492 0.0698 0.694 0.694 0.704 0.675 0.694 260,234 0.6820 0.00%
2015-01-02 0 0.071 0.069 0.071 0.065 0.071 11,450,000 761,712 0.0665 0.694 0.675 0.694 0.635 0.694 1,171,257 0.6503 7.58%
2014-12-31 0 0.066 0.065 0.066 0.066 0.068 6,512,000 430,382 0.0661 0.645 0.635 0.645 0.645 0.665 666,134 0.6461 -4.35%
2014-12-30 0 0.069 0.068 0.069 0.068 0.069 2,282,000 155,866 0.0683 0.675 0.665 0.675 0.665 0.675 233,433 0.6677 2.99%
2014-12-29 0 0.067 0.067 0.068 0.067 0.068 7,284,000 492,698 0.0676 0.655 0.655 0.665 0.655 0.665 745,104 0.6612 -4.29%
2014-12-24 0 0.070 0.067 0.070 0.067 0.070 1,122,000 76,474 0.0682 0.684 0.655 0.684 0.655 0.684 114,773 0.6663 2.94%
2014-12-23 0 0.068 0.068 0.069 0.066 0.068 6,482,600 437,974 0.0676 0.665 0.665 0.675 0.645 0.665 663,126 0.6605 0.00%
2014-12-22 0 0.068 0.067 0.068 0.066 0.070 7,174,000 483,818 0.0674 0.665 0.655 0.665 0.645 0.684 733,852 0.6593 0.00%
2014-12-19 0 0.068 0.067 0.068 0.066 0.073 33,742,000 2,311,904 0.0685 0.665 0.655 0.665 0.645 0.714 3,451,578 0.6698 -5.56%
2014-12-18 0 0.072 0.071 0.073 0.071 0.073 3,886,000 279,010 0.0718 0.704 0.694 0.714 0.694 0.714 397,511 0.7019 -1.37%
2014-12-17 0 0.073 0.071 0.073 0.070 0.074 21,818,000 1,568,300 0.0719 0.714 0.694 0.714 0.684 0.723 2,231,834 0.7027 -2.67%
2014-12-16 0 0.075 0.073 0.075 0.073 0.078 15,668,000 1,177,928 0.0752 0.733 0.714 0.733 0.714 0.763 1,602,730 0.7350 -5.06%
2014-12-15 0 0.079 0.076 0.079 0.076 0.082 8,208,000 638,770 0.0778 0.772 0.743 0.772 0.743 0.802 839,623 0.7608 3.95%
2014-12-12 0 0.076 0.075 0.076 0.075 0.079 8,516,000 649,326 0.0762 0.743 0.733 0.743 0.733 0.772 871,129 0.7454 -2.56%
2014-12-11 0 0.078 0.077 0.078 0.077 0.080 4,634,000 360,304 0.0778 0.763 0.753 0.763 0.753 0.782 474,027 0.7601 -2.50%
2014-12-10 0 0.080 0.077 0.080 0.074 0.082 13,064,000 1,008,590 0.0772 0.782 0.753 0.782 0.723 0.802 1,336,359 0.7547 3.90%
2014-12-09 0 0.077 0.076 0.077 0.073 0.078 21,966,000 1,647,148 0.0750 0.753 0.743 0.753 0.714 0.763 2,246,973 0.7331 -1.28%
2014-12-08 0 0.078 0.078 0.079 0.077 0.083 17,502,000 1,387,820 0.0793 0.763 0.763 0.772 0.753 0.811 1,790,336 0.7752 -3.70%
2014-12-05 0 0.081 0.080 0.081 0.080 0.083 24,004,000 1,941,348 0.0809 0.792 0.782 0.792 0.782 0.811 2,455,447 0.7906 -2.41%
2014-12-04 0 0.083 0.083 0.084 0.082 0.086 14,358,000 1,202,130 0.0837 0.811 0.811 0.821 0.802 0.841 1,468,726 0.8185 1.22%
2014-12-03 0 0.082 0.082 0.083 0.082 0.085 14,038,000 1,166,670 0.0831 0.802 0.802 0.811 0.802 0.831 1,435,992 0.8124 -4.65%
2014-12-02 0 0.086 0.085 0.087 0.085 0.089 23,790,000 2,070,442 0.0870 0.841 0.831 0.850 0.831 0.870 2,433,556 0.8508 1.18%
2014-12-01 0 0.085 0.084 0.085 0.081 0.088 20,890,000 1,773,766 0.0849 0.831 0.821 0.831 0.792 0.860 2,136,906 0.8301 0.00%
2014-11-28 0 0.085 0.084 0.085 0.078 0.090 81,400,000 6,838,858 0.0840 0.831 0.821 0.831 0.763 0.880 8,326,669 0.8213 3.66%
2014-11-27 0 0.082 0.080 0.082 0.080 0.085 14,224,000 1,153,182 0.0811 0.802 0.782 0.802 0.782 0.831 1,455,019 0.7926 -1.20%
2014-11-26 0 0.083 0.082 0.083 0.080 0.085 28,690,000 2,383,744 0.0831 0.811 0.802 0.811 0.782 0.831 2,934,793 0.8122 5.06%
2014-11-25 0 0.079 0.079 0.082 0.077 0.085 45,006,000 3,669,686 0.0815 0.772 0.772 0.802 0.753 0.831 4,603,809 0.7971 1.28%
2014-11-24 0 0.078 0.077 0.078 0.074 0.087 165,628,000 13,016,790 0.0786 0.763 0.753 0.763 0.723 0.850 16,942,623 0.7683 -13.33%
2014-11-21 0 0.090 0.088 0.090 0.086 0.107 271,185,000 26,724,060 0.0985 0.880 0.860 0.880 0.841 1.046 27,740,390 0.9634 -3.23%
2014-11-20 0 0.093 0.093 0.094 0.076 0.094 369,188,000 32,489,548 0.0880 0.909 0.909 0.919 0.743 0.919 37,765,433 0.8603 22.37%
2014-11-19 0 0.076 0.075 0.076 0.070 0.076 63,258,000 4,661,090 0.0737 0.743 0.733 0.743 0.684 0.743 6,470,865 0.7203 8.57%
2014-11-18 0 0.070 0.070 0.071 0.069 0.071 7,866,000 556,162 0.0707 0.684 0.684 0.694 0.675 0.694 804,639 0.6912 0.00%
2014-11-17 0 0.070 0.070 0.071 0.068 0.071 8,312,000 578,706 0.0696 0.684 0.684 0.694 0.665 0.694 850,261 0.6806 0.00%
2014-11-14 0 0.070 0.068 0.070 0.068 0.070 3,050,000 208,418 0.0683 0.684 0.665 0.684 0.665 0.684 311,994 0.6680 2.94%
2014-11-13 0 0.068 0.067 0.069 0.067 0.071 11,818,000 822,736 0.0696 0.665 0.655 0.675 0.655 0.694 1,208,901 0.6806 -1.45%
2014-11-12 0 0.069 0.069 0.070 0.068 0.070 6,185,000 427,576 0.0691 0.675 0.675 0.684 0.665 0.684 632,684 0.6758 -1.43%
2014-11-11 0 0.070 0.069 0.070 0.069 0.071 8,714,000 610,612 0.0701 0.684 0.675 0.684 0.675 0.694 891,383 0.6850 1.45%
2014-11-10 0 0.069 0.068 0.069 0.068 0.070 4,342,000 300,516 0.0692 0.675 0.665 0.675 0.665 0.684 444,157 0.6766 1.47%
2014-11-07 0 0.068 0.068 0.069 0.067 0.069 1,610,000 109,014 0.0677 0.665 0.665 0.675 0.655 0.675 164,692 0.6619 -1.45%
2014-11-06 0 0.069 0.069 0.070 0.067 0.070 2,568,000 176,690 0.0688 0.675 0.675 0.684 0.655 0.684 262,689 0.6726 2.99%
2014-11-05 0 0.067 0.067 0.068 0.067 0.068 912,000 61,164 0.0671 0.655 0.655 0.665 0.655 0.665 93,291 0.6556 -1.47%
2014-11-04 0 0.068 0.068 0.069 0.065 0.069 11,030,000 749,630 0.0680 0.665 0.665 0.675 0.635 0.675 1,128,294 0.6644 4.62%
2014-11-03 0 0.065 0.065 0.066 0.064 0.067 13,810,000 898,970 0.0651 0.635 0.635 0.645 0.626 0.655 1,412,670 0.6364 -4.41%
2014-10-31 0 0.068 0.067 0.068 0.067 0.069 238,000 16,226 0.0682 0.665 0.655 0.665 0.655 0.675 24,346 0.6665 1.49%
2014-10-30 0 0.067 0.067 0.068 0.066 0.068 2,326,000 155,356 0.0668 0.655 0.655 0.665 0.645 0.665 237,934 0.6529 -1.47%
2014-10-29 0 0.068 0.067 0.068 0.067 0.068 5,308,000 360,108 0.0678 0.665 0.655 0.665 0.655 0.665 542,972 0.6632 0.00%
2014-10-28 0 0.068 0.068 0.069 0.066 0.070 11,136,000 768,006 0.0690 0.665 0.665 0.675 0.645 0.684 1,139,137 0.6742 1.49%
2014-10-27 0 0.067 0.067 0.068 0.065 0.074 67,990,000 4,768,594 0.0701 0.655 0.655 0.665 0.635 0.723 6,954,917 0.6856 3.08%
2014-10-24 0 0.065 0.065 0.067 0.064 0.067 708,000 46,268 0.0654 0.635 0.635 0.655 0.626 0.655 72,424 0.6389 1.56%
2014-10-23 0 0.064 0.064 0.066 0.064 0.067 2,432,000 158,870 0.0653 0.626 0.626 0.645 0.626 0.655 248,777 0.6386 0.00%
2014-10-22 0 0.064 0.064 0.065 0.064 0.066 5,924,000 381,672 0.0644 0.626 0.626 0.635 0.626 0.645 605,985 0.6298 -3.03%
2014-10-21 0 0.066 0.065 0.066 0.066 0.066 1,860,000 122,760 0.0660 0.645 0.635 0.645 0.645 0.645 190,265 0.6452 0.00%
2014-10-20 0 0.066 0.065 0.066 0.065 0.068 2,238,000 147,524 0.0659 0.645 0.635 0.645 0.635 0.665 228,932 0.6444 0.00%
2014-10-17 0 0.066 0.065 0.067 0.064 0.068 5,128,000 334,010 0.0651 0.645 0.635 0.655 0.626 0.665 524,560 0.6367 3.12%
2014-10-16 0 0.064 0.063 0.064 0.063 0.065 4,840,000 310,740 0.0642 0.626 0.616 0.626 0.616 0.635 495,099 0.6276 -1.54%
2014-10-15 0 0.065 0.065 0.066 0.064 0.067 17,098,000 1,114,998 0.0652 0.635 0.635 0.645 0.626 0.655 1,749,010 0.6375 -2.99%
2014-10-14 0 0.067 0.067 0.068 0.065 0.068 4,356,000 288,982 0.0663 0.655 0.655 0.665 0.635 0.665 445,589 0.6485 1.52%
2014-10-13 0 0.066 0.066 0.068 0.066 0.068 3,106,000 208,180 0.0670 0.645 0.645 0.665 0.645 0.665 317,723 0.6552 -2.94%
2014-10-10 0 0.068 0.067 0.068 0.067 0.068 7,036,000 475,446 0.0676 0.665 0.655 0.665 0.655 0.665 719,735 0.6606 -1.45%
2014-10-09 0 0.069 0.068 0.069 0.068 0.069 2,282,000 157,208 0.0689 0.675 0.665 0.675 0.665 0.675 233,433 0.6735 1.47%
2014-10-08 0 0.068 0.068 0.069 0.066 0.069 13,018,000 873,030 0.0671 0.665 0.665 0.675 0.645 0.675 1,331,653 0.6556 0.00%
2014-10-07 0 0.068 0.068 0.070 0.068 0.070 3,636,000 251,548 0.0692 0.665 0.665 0.684 0.665 0.684 371,938 0.6763 0.00%
2014-10-06 0 0.068 0.068 0.069 0.068 0.070 2,190,000 151,012 0.0690 0.665 0.665 0.675 0.665 0.684 224,022 0.6741 -2.86%
2014-10-03 0 0.070 0.067 0.070 0.066 0.070 6,122,000 418,170 0.0683 0.684 0.655 0.684 0.645 0.684 626,239 0.6677 4.48%
2014-09-30 0 0.067 0.067 0.068 0.067 0.071 13,086,000 899,386 0.0687 0.655 0.655 0.665 0.655 0.694 1,338,609 0.6719 -4.29%
2014-09-29 0 0.070 0.068 0.070 0.067 0.070 10,992,000 759,108 0.0691 0.684 0.665 0.684 0.655 0.684 1,124,407 0.6751 0.00%
2014-09-26 0 0.070 0.070 0.072 0.069 0.073 4,014,000 283,868 0.0707 0.684 0.684 0.704 0.675 0.714 410,605 0.6913 -1.41%
2014-09-25 0 0.071 0.071 0.072 0.070 0.071 7,530,000 533,780 0.0709 0.694 0.694 0.704 0.684 0.694 770,268 0.6930 2.90%
2014-09-24 0 0.069 0.069 0.070 0.067 0.071 22,514,000 1,558,678 0.0692 0.675 0.675 0.684 0.655 0.694 2,303,030 0.6768 -1.43%
2014-09-23 0 0.070 0.070 0.071 0.070 0.072 8,596,000 605,238 0.0704 0.684 0.684 0.694 0.684 0.704 879,313 0.6883 -2.78%
2014-09-22 0 0.072 0.071 0.072 0.071 0.073 3,049,800 218,415 0.0716 0.704 0.694 0.704 0.694 0.714 311,974 0.7001 -1.37%
2014-09-19 0 0.073 0.072 0.073 0.071 0.073 4,442,000 317,060 0.0714 0.714 0.704 0.714 0.694 0.714 454,387 0.6978 1.39%
2014-09-18 0 0.072 0.071 0.072 0.071 0.073 13,490,000 973,134 0.0721 0.704 0.694 0.704 0.694 0.714 1,379,936 0.7052 -2.70%
2014-09-17 0 0.074 0.073 0.074 0.072 0.076 12,876,000 952,384 0.0740 0.723 0.714 0.723 0.704 0.743 1,317,128 0.7231 0.00%
2014-09-16 0 0.074 0.072 0.074 0.072 0.075 3,466,000 253,468 0.0731 0.723 0.704 0.723 0.704 0.733 354,548 0.7149 -1.33%
2014-09-15 0 0.075 0.073 0.075 0.071 0.076 24,856,000 1,834,402 0.0738 0.733 0.714 0.733 0.694 0.743 2,542,601 0.7215 5.63%
2014-09-12 0 0.071 0.071 0.072 0.070 0.072 8,282,000 587,764 0.0710 0.694 0.694 0.704 0.684 0.704 847,193 0.6938 0.00%
2014-09-11 0 0.071 0.070 0.071 0.070 0.073 24,024,000 1,703,926 0.0709 0.694 0.684 0.694 0.684 0.714 2,457,493 0.6934 -1.39%
2014-09-10 0 0.072 0.072 0.073 0.071 0.073 8,102,000 587,800 0.0725 0.704 0.704 0.714 0.694 0.714 828,780 0.7092 -2.70%
2014-09-08 0 0.074 0.073 0.074 0.072 0.075 8,032,000 589,484 0.0734 0.723 0.714 0.723 0.704 0.733 821,619 0.7175 1.37%
2014-09-05 0 0.073 0.073 0.074 0.071 0.077 38,672,000 2,854,840 0.0738 0.714 0.714 0.723 0.694 0.753 3,955,884 0.7217 -2.67%
2014-09-04 0 0.075 0.075 0.076 0.069 0.081 188,646,000 14,440,976 0.0766 0.733 0.733 0.743 0.675 0.792 19,297,209 0.7483 10.29%
2014-09-03 0 0.068 0.068 0.069 0.065 0.070 10,910,000 724,252 0.0664 0.665 0.665 0.675 0.635 0.684 1,116,019 0.6490 1.49%
2014-09-02 0 0.067 0.066 0.068 0.067 0.068 2,258,000 151,916 0.0673 0.655 0.645 0.665 0.655 0.665 230,978 0.6577 0.00%
2014-09-01 0 0.067 0.067 0.069 0.064 0.070 28,016,000 1,855,084 0.0662 0.655 0.655 0.675 0.626 0.684 2,865,847 0.6473 -5.63%
2014-08-29 0 0.071 0.071 0.072 0.070 0.073 4,324,000 304,524 0.0704 0.694 0.694 0.704 0.684 0.714 442,316 0.6885 1.43%
2014-08-28 0 0.070 0.070 0.072 0.070 0.072 9,041,000 638,279 0.0706 0.684 0.684 0.704 0.684 0.704 924,833 0.6902 -2.78%
2014-08-27 0 0.072 0.071 0.072 0.071 0.073 2,558,000 184,822 0.0723 0.704 0.694 0.704 0.694 0.714 261,666 0.7063 -1.37%
2014-08-26 0 0.073 0.072 0.073 0.071 0.073 5,062,000 367,022 0.0725 0.714 0.704 0.714 0.694 0.714 517,808 0.7088 0.00%
2014-08-25 0 0.073 0.073 0.074 0.072 0.075 402,000 29,184 0.0726 0.714 0.714 0.723 0.704 0.733 41,122 0.7097 1.39%
2014-08-22 0 0.072 0.072 0.073 0.072 0.074 5,256,000 385,376 0.0733 0.704 0.704 0.714 0.704 0.723 537,653 0.7168 0.00%
2014-08-21 0 0.072 0.072 0.073 0.070 0.074 21,392,000 1,534,908 0.0718 0.704 0.704 0.714 0.684 0.723 2,188,257 0.7014 -2.70%
2014-08-20 0 0.074 0.073 0.074 0.073 0.076 39,854,000 2,933,592 0.0736 0.723 0.714 0.723 0.714 0.743 4,076,794 0.7196 -2.63%
2014-08-19 0 0.076 0.076 0.077 0.074 0.077 8,290,000 625,746 0.0755 0.743 0.743 0.753 0.723 0.753 848,011 0.7379 -1.30%
2014-08-18 0 0.077 0.076 0.077 0.075 0.078 5,532,000 423,522 0.0766 0.753 0.743 0.753 0.733 0.763 565,886 0.7484 1.32%
2014-08-15 0 0.076 0.076 0.078 0.075 0.078 6,512,000 496,356 0.0762 0.743 0.743 0.763 0.733 0.763 666,134 0.7451 -2.56%
2014-08-14 0 0.078 0.077 0.078 0.076 0.078 4,262,000 327,816 0.0769 0.763 0.753 0.763 0.743 0.763 435,974 0.7519 1.30%
2014-08-13 0 0.077 0.076 0.077 0.073 0.077 9,794,000 728,148 0.0743 0.753 0.743 0.753 0.714 0.753 1,001,860 0.7268 1.32%
2014-08-12 0 0.076 0.075 0.076 0.073 0.077 15,018,000 1,122,796 0.0748 0.743 0.733 0.743 0.714 0.753 1,536,240 0.7309 -1.30%
2014-08-11 0 0.077 0.076 0.077 0.076 0.078 11,006,000 845,486 0.0768 0.753 0.743 0.753 0.743 0.763 1,125,839 0.7510 -2.53%
2014-08-08 0 0.079 0.077 0.079 0.076 0.079 3,096,000 238,966 0.0772 0.772 0.753 0.772 0.743 0.772 316,700 0.7546 2.60%
2014-08-07 0 0.077 0.077 0.078 0.076 0.078 3,434,000 266,956 0.0777 0.753 0.753 0.763 0.743 0.763 351,275 0.7600 -1.28%
2014-08-06 0 0.078 0.077 0.078 0.076 0.078 8,438,000 648,438 0.0768 0.763 0.753 0.763 0.743 0.763 863,150 0.7512 1.30%
2014-08-05 0 0.077 0.077 0.078 0.076 0.080 18,284,000 1,425,314 0.0780 0.753 0.753 0.763 0.743 0.782 1,870,329 0.7621 -3.75%
2014-08-04 0 0.080 0.079 0.080 0.079 0.080 14,706,000 1,175,368 0.0799 0.782 0.772 0.782 0.772 0.782 1,504,324 0.7813 -1.23%
2014-08-01 0 0.081 0.080 0.081 0.079 0.085 28,268,000 2,305,352 0.0816 0.792 0.782 0.792 0.772 0.831 2,891,625 0.7973 1.25%
2014-07-31 0 0.080 0.079 0.080 0.079 0.081 12,284,000 982,798 0.0800 0.782 0.772 0.782 0.772 0.792 1,256,570 0.7821 -2.44%
2014-07-30 0 0.082 0.081 0.082 0.079 0.087 45,902,000 3,790,242 0.0826 0.802 0.792 0.802 0.772 0.850 4,695,464 0.8072 5.13%
2014-07-29 0 0.078 0.078 0.080 0.078 0.080 5,050,000 400,884 0.0794 0.763 0.763 0.782 0.763 0.782 516,581 0.7760 -1.27%
2014-07-28 0 0.079 0.079 0.080 0.079 0.084 10,240,000 825,330 0.0806 0.772 0.772 0.782 0.772 0.821 1,047,483 0.7879 -5.95%
2014-07-25 0 0.084 0.083 0.084 0.077 0.085 23,950,000 1,974,522 0.0824 0.821 0.811 0.821 0.753 0.831 2,449,923 0.8060 5.00%
2014-07-24 0 0.080 0.077 0.080 0.077 0.080 3,377,000 262,953 0.0779 0.782 0.753 0.782 0.753 0.782 345,444 0.7612 0.00%
2014-07-23 0 0.080 0.078 0.080 0.077 0.081 4,504,000 356,810 0.0792 0.782 0.763 0.782 0.753 0.792 460,729 0.7744 0.00%
2014-07-22 0 0.080 0.077 0.080 0.075 0.085 14,040,000 1,096,766 0.0781 0.782 0.753 0.782 0.733 0.831 1,436,197 0.7637 3.90%
2014-07-21 0 0.077 0.076 0.077 0.074 0.077 4,976,000 375,116 0.0754 0.753 0.743 0.753 0.723 0.753 509,011 0.7370 -1.28%
2014-07-18 0 0.078 0.077 0.078 0.076 0.079 8,382,000 649,458 0.0775 0.763 0.753 0.763 0.743 0.772 857,422 0.7575 -1.27%
2014-07-17 0 0.079 0.078 0.080 0.076 0.079 8,976,000 697,036 0.0777 0.772 0.763 0.782 0.743 0.772 918,184 0.7591 1.28%
2014-07-16 0 0.078 0.077 0.078 0.077 0.080 7,048,000 551,160 0.0782 0.763 0.753 0.763 0.753 0.782 720,963 0.7645 -2.50%
2014-07-15 0 0.080 0.080 0.082 0.080 0.082 5,224,000 421,016 0.0806 0.782 0.782 0.802 0.782 0.802 534,380 0.7879 -1.23%
2014-07-14 0 0.081 0.081 0.083 0.080 0.085 4,390,000 361,714 0.0824 0.792 0.792 0.811 0.782 0.831 449,067 0.8055 1.25%
2014-07-11 0 0.080 0.079 0.080 0.078 0.080 2,986,000 236,764 0.0793 0.782 0.772 0.782 0.763 0.782 305,448 0.7751 0.00%
2014-07-10 0 0.080 0.080 0.082 0.075 0.083 28,994,000 2,349,522 0.0810 0.782 0.782 0.802 0.733 0.811 2,965,890 0.7922 1.27%
2014-07-09 0 0.079 0.078 0.080 0.078 0.081 7,207,000 571,676 0.0793 0.772 0.763 0.782 0.763 0.792 737,227 0.7754 -4.82%
2014-07-08 0 0.083 0.081 0.083 0.074 0.089 44,774,000 3,735,598 0.0834 0.811 0.792 0.811 0.723 0.870 4,580,077 0.8156 10.67%
2014-07-07 0 0.075 0.075 0.076 0.074 0.077 3,828,000 285,742 0.0746 0.733 0.733 0.743 0.723 0.753 391,578 0.7297 -2.60%
2014-07-04 0 0.077 0.075 0.077 0.072 0.079 9,426,000 727,770 0.0772 0.753 0.733 0.753 0.704 0.772 964,216 0.7548 2.67%
2014-07-03 0 0.075 0.074 0.075 0.072 0.075 3,444,000 252,128 0.0732 0.733 0.723 0.733 0.704 0.733 352,298 0.7157 1.35%
2014-07-02 0 0.074 0.074 0.075 0.070 0.079 13,384,000 993,722 0.0742 0.723 0.723 0.733 0.684 0.772 1,369,093 0.7258 0.00%
2014-06-30 0 0.074 0.073 0.074 0.072 0.074 1,380,000 100,960 0.0732 0.723 0.714 0.723 0.704 0.723 141,165 0.7152 0.00%
2014-06-27 0 0.074 0.074 0.076 0.074 0.076 2,072,000 156,692 0.0756 0.723 0.723 0.743 0.723 0.743 211,952 0.7393 -1.33%
2014-06-26 0 0.075 0.075 0.076 0.070 0.075 7,202,000 532,184 0.0739 0.733 0.733 0.743 0.684 0.733 736,716 0.7224 4.17%
2014-06-25 0 0.072 0.072 0.074 0.071 0.072 2,214,000 158,794 0.0717 0.704 0.704 0.723 0.694 0.704 226,477 0.7011 1.41%
2014-06-24 0 0.071 0.071 0.072 0.071 0.072 2,764,000 196,944 0.0713 0.694 0.694 0.704 0.694 0.704 282,738 0.6966 -5.33%
2014-06-23 0 0.075 0.071 0.075 0.070 0.075 6,336,000 454,590 0.0717 0.733 0.694 0.733 0.684 0.733 648,130 0.7014 0.00%
2014-06-20 0 0.075 0.074 0.075 0.075 0.075 4,160,000 312,000 0.0750 0.733 0.723 0.733 0.733 0.733 425,540 0.7332 -1.32%
2014-06-19 0 0.076 0.075 0.076 0.073 0.077 1,626,000 122,668 0.0754 0.743 0.733 0.743 0.714 0.753 166,329 0.7375 1.33%
2014-06-18 0 0.075 0.075 0.076 0.072 0.077 4,094,000 306,546 0.0749 0.733 0.733 0.743 0.704 0.753 418,788 0.7320 -1.32%
2014-06-17 0 0.076 0.076 0.077 0.076 0.077 1,856,000 141,986 0.0765 0.743 0.743 0.753 0.743 0.753 189,856 0.7479 -1.30%
2014-06-16 0 0.077 0.076 0.077 0.075 0.077 17,334,000 1,307,562 0.0754 0.753 0.743 0.753 0.733 0.753 1,773,151 0.7374 -1.28%
2014-06-13 0 0.078 0.077 0.078 0.076 0.078 2,538,000 196,246 0.0773 0.763 0.753 0.763 0.743 0.763 259,620 0.7559 0.00%
2014-06-12 0 0.078 0.077 0.078 0.076 0.079 4,044,000 312,906 0.0774 0.763 0.753 0.763 0.743 0.772 413,674 0.7564 0.00%
2014-06-11 0 0.078 0.077 0.078 0.076 0.079 4,536,000 351,854 0.0776 0.763 0.753 0.763 0.743 0.772 464,002 0.7583 1.30%
2014-06-10 0 0.077 0.077 0.078 0.076 0.079 1,740,000 134,200 0.0771 0.753 0.753 0.763 0.743 0.772 177,990 0.7540 -2.53%
2014-06-09 0 0.079 0.078 0.079 0.076 0.079 7,834,000 617,632 0.0788 0.772 0.763 0.772 0.743 0.772 801,365 0.7707 1.28%
2014-06-06 0 0.078 0.077 0.078 0.077 0.079 5,738,000 444,800 0.0775 0.763 0.753 0.763 0.753 0.772 586,959 0.7578 -1.27%
2014-06-05 0 0.079 0.078 0.079 0.078 0.081 7,148,000 562,378 0.0787 0.772 0.763 0.772 0.763 0.792 731,192 0.7691 -1.25%
2014-06-04 0 0.080 0.079 0.080 0.079 0.086 9,602,000 772,642 0.0805 0.782 0.772 0.782 0.772 0.841 982,220 0.7866 -1.23%
2014-06-03 0 0.081 0.081 0.082 0.080 0.082 8,798,200 714,480 0.0812 0.792 0.792 0.802 0.782 0.802 899,996 0.7939 -3.57%
2014-05-30 0 0.084 0.084 0.085 0.080 0.085 3,878,000 315,310 0.0813 0.821 0.821 0.831 0.782 0.831 396,693 0.7948 -2.33%
2014-05-29 0 0.086 0.084 0.085 0.080 0.087 21,578,000 1,785,020 0.0827 0.841 0.821 0.831 0.782 0.850 2,207,283 0.8087 7.50%
2014-05-28 0 0.080 0.079 0.081 0.079 0.083 23,180,000 1,855,754 0.0801 0.782 0.772 0.792 0.772 0.811 2,371,157 0.7826 -1.23%
2014-05-27 0 0.081 0.078 0.082 0.076 0.081 2,914,000 226,642 0.0778 0.792 0.763 0.802 0.743 0.792 298,082 0.7603 3.85%
2014-05-26 0 0.078 0.078 0.080 0.078 0.079 2,626,000 204,848 0.0780 0.763 0.763 0.782 0.763 0.772 268,622 0.7626 0.00%
2014-05-23 0 0.078 0.077 0.079 0.077 0.081 8,486,000 667,864 0.0787 0.763 0.753 0.772 0.753 0.792 868,060 0.7694 -4.88%
2014-05-22 0 0.082 0.081 0.082 0.081 0.082 582,000 47,242 0.0812 0.802 0.792 0.802 0.792 0.802 59,535 0.7935 1.23%
2014-05-21 0 0.081 0.080 0.082 0.080 0.081 2,738,000 219,152 0.0800 0.792 0.782 0.802 0.782 0.792 280,079 0.7825 1.25%
2014-05-20 0 0.080 0.080 0.082 0.080 0.083 10,344,000 835,554 0.0808 0.782 0.782 0.802 0.782 0.811 1,058,121 0.7897 -3.61%
2014-05-19 0 0.083 0.082 0.083 0.081 0.084 8,086,000 659,438 0.0816 0.811 0.802 0.811 0.792 0.821 827,143 0.7972 -2.35%
2014-05-16 0 0.085 0.084 0.085 0.083 0.085 744,000 62,370 0.0838 0.831 0.821 0.831 0.811 0.831 76,106 0.8195 -1.16%
2014-05-15 0 0.086 0.084 0.086 0.084 0.086 420,000 35,342 0.0841 0.841 0.821 0.841 0.821 0.841 42,963 0.8226 0.00%
2014-05-14 0 0.086 0.084 0.086 0.084 0.086 80,000 6,776 0.0847 0.841 0.821 0.841 0.821 0.841 8,183 0.8280 -1.15%
2014-05-13 0 0.087 0.085 0.087 0.082 0.088 2,778,000 234,642 0.0845 0.850 0.831 0.850 0.802 0.860 284,171 0.8257 1.16%
2014-05-12 0 0.086 0.086 0.087 0.082 0.086 6,228,000 519,134 0.0834 0.841 0.841 0.850 0.802 0.841 637,082 0.8149 1.18%
2014-05-09 0 0.085 0.083 0.085 0.082 0.085 830,000 69,310 0.0835 0.831 0.811 0.831 0.802 0.831 84,903 0.8163 1.19%
2014-05-08 0 0.084 0.084 0.085 0.081 0.086 17,294,000 1,441,634 0.0834 0.821 0.821 0.831 0.792 0.841 1,769,059 0.8149 -3.45%
2014-05-07 0 0.087 0.086 0.088 0.086 0.087 4,488,000 389,738 0.0868 0.850 0.841 0.860 0.841 0.850 459,092 0.8489 0.00%
2014-05-05 0 0.087 0.087 0.088 0.086 0.087 4,093,000 353,808 0.0864 0.850 0.850 0.860 0.841 0.850 418,686 0.8450 0.00%
2014-05-02 0 0.087 0.086 0.087 0.086 0.087 358,000 30,846 0.0862 0.850 0.841 0.850 0.841 0.850 36,621 0.8423 0.00%
2014-04-30 0 0.087 0.086 0.087 0.085 0.088 2,118,000 182,242 0.0860 0.850 0.841 0.850 0.831 0.860 216,657 0.8412 -1.14%
2014-04-29 0 0.088 0.086 0.088 0.085 0.088 3,738,000 319,836 0.0856 0.860 0.841 0.860 0.831 0.860 382,372 0.8365 2.33%
2014-04-28 0 0.086 0.084 0.086 0.084 0.090 8,018,000 679,824 0.0848 0.841 0.821 0.841 0.821 0.880 820,187 0.8289 -1.15%
2014-04-25 0 0.087 0.087 0.088 0.087 0.088 3,020,000 264,200 0.0875 0.850 0.850 0.860 0.850 0.860 308,926 0.8552 -2.25%
2014-04-24 0 0.089 0.088 0.089 0.088 0.090 5,594,000 497,346 0.0889 0.870 0.860 0.870 0.860 0.880 572,228 0.8691 2.30%
2014-04-23 0 0.087 0.086 0.087 0.086 0.088 2,310,000 201,550 0.0873 0.850 0.841 0.850 0.841 0.860 236,297 0.8530 -2.25%
2014-04-22 0 0.089 0.087 0.089 0.085 0.094 4,732,000 417,652 0.0883 0.870 0.850 0.870 0.831 0.919 484,052 0.8628 4.71%
2014-04-17 0 0.085 0.085 0.089 0.085 0.090 8,398,000 734,608 0.0875 0.831 0.831 0.870 0.831 0.880 859,059 0.8551 -4.49%
2014-04-16 0 0.089 0.088 0.089 0.086 0.097 20,054,000 1,814,084 0.0905 0.870 0.860 0.870 0.841 0.948 2,051,388 0.8843 0.00%
2014-04-15 0 0.089 0.086 0.089 0.087 0.093 21,858,000 1,964,064 0.0899 0.870 0.841 0.870 0.850 0.909 2,235,925 0.8784 -2.20%
2014-04-14 0 0.091 0.090 0.092 0.085 0.106 107,366,000 10,423,824 0.0971 0.890 0.880 0.899 0.831 1.036 10,982,815 0.9491 8.33%
2014-04-11 0 0.084 0.084 0.087 0.084 0.090 3,216,000 282,714 0.0879 0.821 0.821 0.850 0.821 0.880 328,975 0.8594 -5.62%
2014-04-10 0 0.089 0.088 0.089 0.088 0.090 2,500,000 222,600 0.0890 0.870 0.860 0.870 0.860 0.880 255,733 0.8704 1.14%
2014-04-09 0 0.088 0.087 0.089 0.085 0.088 3,488,000 304,024 0.0872 0.860 0.850 0.870 0.831 0.860 356,799 0.8521 0.00%
2014-04-08 0 0.088 0.085 0.088 0.087 0.089 2,802,000 246,520 0.0880 0.860 0.831 0.860 0.850 0.870 286,626 0.8601 -1.12%
2014-04-07 0 0.089 0.085 0.089 0.083 0.089 12,072,000 1,043,634 0.0865 0.870 0.831 0.870 0.811 0.870 1,234,884 0.8451 5.95%
2014-04-04 0 0.084 0.084 0.085 0.083 0.085 6,300,000 530,894 0.0843 0.821 0.821 0.831 0.811 0.831 644,447 0.8238 -5.62%
2014-04-03 0 0.089 0.087 0.089 0.083 0.089 6,496,000 559,704 0.0862 0.870 0.850 0.870 0.811 0.870 664,497 0.8423 3.49%
2014-04-02 0 0.086 0.085 0.087 0.084 0.087 3,850,000 330,360 0.0858 0.841 0.831 0.850 0.821 0.850 393,829 0.8388 2.38%
2014-04-01 0 0.084 0.083 0.087 0.083 0.088 4,584,000 389,762 0.0850 0.821 0.811 0.850 0.811 0.860 468,912 0.8312 -2.33%
2014-03-31 0 0.086 0.085 0.086 0.082 0.090 9,804,000 827,420 0.0844 0.841 0.831 0.841 0.802 0.880 1,002,883 0.8250 -1.15%
2014-03-28 0 0.087 0.085 0.087 0.084 0.088 1,820,000 154,936 0.0851 0.850 0.831 0.850 0.821 0.860 186,174 0.8322 2.35%
2014-03-27 0 0.085 0.084 0.085 0.085 0.090 3,876,000 333,798 0.0861 0.831 0.821 0.831 0.831 0.880 396,489 0.8419 -3.41%
2014-03-26 0 0.088 0.088 0.089 0.085 0.092 6,060,000 540,226 0.0891 0.860 0.860 0.870 0.831 0.899 619,897 0.8715 1.15%
2014-03-25 0 0.087 0.087 0.089 0.083 0.091 6,465,000 573,178 0.0887 0.850 0.850 0.870 0.811 0.890 661,326 0.8667 -3.33%
2014-03-24 0 0.090 0.089 0.090 0.083 0.093 33,498,000 3,021,990 0.0902 0.880 0.870 0.880 0.811 0.909 3,426,619 0.8819 11.11%
2014-03-21 0 0.081 0.081 0.082 0.080 0.083 5,476,000 444,790 0.0812 0.792 0.792 0.802 0.782 0.811 560,158 0.7940 -1.22%
2014-03-20 0 0.082 0.081 0.082 0.077 0.083 15,710,000 1,252,760 0.0797 0.802 0.792 0.802 0.753 0.811 1,607,027 0.7796 0.00%
2014-03-19 0 0.082 0.082 0.084 0.080 0.088 4,396,000 366,280 0.0833 0.802 0.802 0.821 0.782 0.860 449,681 0.8145 0.00%
2014-03-18 0 0.082 0.082 0.083 0.079 0.084 4,494,000 364,932 0.0812 0.802 0.802 0.811 0.772 0.821 459,706 0.7938 0.00%
2014-03-17 0 0.082 0.081 0.082 0.081 0.089 18,364,000 1,545,622 0.0842 0.802 0.792 0.802 0.792 0.870 1,878,513 0.8228 -7.87%
2014-03-14 0 0.089 0.088 0.089 0.087 0.092 11,506,000 1,026,824 0.0892 0.870 0.860 0.870 0.850 0.899 1,176,986 0.8724 -3.26%
2014-03-13 0 0.092 0.092 0.093 0.090 0.102 23,028,000 2,206,156 0.0958 0.899 0.899 0.909 0.880 0.997 2,355,608 0.9366 2.22%
2014-03-12 0 0.090 0.089 0.090 0.090 0.098 19,352,000 1,783,246 0.0921 0.880 0.870 0.880 0.880 0.958 1,979,579 0.9008 -6.25%
2014-03-11 0 0.096 0.095 0.096 0.089 0.103 42,718,000 4,121,854 0.0965 0.938 0.929 0.938 0.870 1.007 4,369,762 0.9433 4.35%
2014-03-10 0 0.092 0.090 0.092 0.089 0.093 5,926,000 533,968 0.0901 0.899 0.880 0.899 0.870 0.909 606,190 0.8809 2.22%
2014-03-07 0 0.090 0.090 0.091 0.088 0.093 8,594,000 778,860 0.0906 0.880 0.880 0.890 0.860 0.909 879,108 0.8860 -1.10%
2014-03-06 0 0.091 0.091 0.092 0.090 0.096 25,454,000 2,346,674 0.0922 0.890 0.890 0.899 0.880 0.938 2,603,772 0.9013 -2.15%
2014-03-05 0 0.093 0.093 0.094 0.086 0.098 71,096,000 6,671,282 0.0938 0.909 0.909 0.919 0.841 0.958 7,272,639 0.9173 5.68%
2014-03-04 0 0.088 0.085 0.088 0.082 0.088 21,460,000 1,859,506 0.0866 0.860 0.831 0.860 0.802 0.860 2,195,213 0.8471 2.33%
2014-03-03 0 0.086 0.086 0.087 0.080 0.088 25,578,000 2,199,618 0.0860 0.841 0.841 0.850 0.782 0.860 2,616,456 0.8407 2.38%
2014-02-28 0 0.084 0.084 0.085 0.082 0.090 9,812,000 836,342 0.0852 0.821 0.821 0.831 0.802 0.880 1,003,701 0.8333 0.00%
2014-02-27 0 0.084 0.084 0.085 0.077 0.095 107,208,000 9,414,808 0.0878 0.821 0.821 0.831 0.753 0.929 10,966,653 0.8585 9.09%
2014-02-26 0 0.077 0.073 0.077 0.071 0.078 7,920,000 589,300 0.0744 0.753 0.714 0.753 0.694 0.763 810,162 0.7274 4.05%
2014-02-25 0 0.074 0.073 0.075 0.073 0.076 11,572,000 854,800 0.0739 0.723 0.714 0.733 0.714 0.743 1,183,737 0.7221 -2.63%
2014-02-24 0 0.076 0.076 0.078 0.076 0.077 1,738,000 132,510 0.0762 0.743 0.743 0.763 0.743 0.753 177,786 0.7453 2.70%
2014-02-21 0 0.074 0.074 0.075 0.074 0.077 3,284,000 246,234 0.0750 0.723 0.723 0.733 0.723 0.753 335,931 0.7330 -5.13%
2014-02-20 0 0.078 0.076 0.078 0.075 0.080 7,272,000 563,158 0.0774 0.763 0.743 0.763 0.733 0.782 743,876 0.7571 4.00%
2014-02-19 0 0.075 0.075 0.076 0.073 0.078 6,906,000 518,108 0.0750 0.733 0.733 0.743 0.714 0.763 706,437 0.7334 2.74%
2014-02-18 0 0.073 0.073 0.075 0.072 0.077 16,162,000 1,201,352 0.0743 0.714 0.714 0.733 0.704 0.753 1,653,263 0.7267 -3.95%
2014-02-17 0 0.076 0.076 0.077 0.076 0.084 11,242,000 892,432 0.0794 0.743 0.743 0.753 0.743 0.821 1,149,980 0.7760 -3.80%
2014-02-14 0 0.079 0.078 0.080 0.076 0.080 28,440,000 2,212,208 0.0778 0.772 0.763 0.782 0.743 0.782 2,909,219 0.7604 -2.47%
2014-02-13 0 0.081 0.080 0.082 0.076 0.081 38,240,000 3,042,072 0.0796 0.792 0.782 0.802 0.743 0.792 3,911,693 0.7777 3.85%
2014-02-12 0 0.078 0.076 0.078 0.071 0.080 16,122,000 1,235,050 0.0766 0.763 0.743 0.763 0.694 0.782 1,649,171 0.7489 2.63%
2014-02-11 0 0.076 0.074 0.076 0.070 0.077 22,126,000 1,657,520 0.0749 0.743 0.723 0.743 0.684 0.753 2,263,340 0.7323 7.04%
2014-02-10 0 0.071 0.070 0.071 0.069 0.075 13,630,000 969,586 0.0711 0.694 0.684 0.694 0.675 0.733 1,394,257 0.6954 -4.05%
2014-02-07 0 0.074 0.075 0.076 0.063 0.078 74,070,000 5,441,048 0.0735 0.723 0.733 0.743 0.616 0.763 7,576,860 0.7181 17.46%
2014-02-06 0 0.063 0.062 0.063 0.061 0.063 1,130,000 70,400 0.0623 0.616 0.606 0.616 0.596 0.616 115,591 0.6090 1.61%
2014-02-05 0 0.062 0.060 0.062 0.060 0.062 10,980,000 671,554 0.0612 0.606 0.587 0.606 0.587 0.606 1,123,180 0.5979 -1.59%
2014-02-04 0 0.063 0.063 0.064 0.062 0.066 3,522,000 227,092 0.0645 0.616 0.616 0.626 0.606 0.645 360,277 0.6303 -1.56%
2014-01-30 0 0.064 0.064 0.068 0.063 0.068 3,728,000 238,892 0.0641 0.626 0.626 0.665 0.616 0.665 381,349 0.6264 0.00%
2014-01-29 0 0.064 0.064 0.065 0.064 0.066 612,000 39,642 0.0648 0.626 0.626 0.635 0.626 0.645 62,603 0.6332 0.00%
2014-01-28 0 0.064 0.064 0.065 0.062 0.066 3,064,000 194,008 0.0633 0.626 0.626 0.635 0.606 0.645 313,426 0.6190 1.59%
2014-01-27 0 0.063 0.062 0.064 0.061 0.064 6,330,000 397,380 0.0628 0.616 0.606 0.626 0.596 0.626 647,516 0.6137 -3.08%
2014-01-24 0 0.065 0.064 0.065 0.063 0.065 10,598,000 675,736 0.0638 0.635 0.626 0.635 0.616 0.635 1,084,104 0.6233 1.56%
2014-01-23 0 0.064 0.064 0.066 0.063 0.066 4,166,000 265,022 0.0636 0.626 0.626 0.645 0.616 0.645 426,154 0.6219 0.00%
2014-01-22 0 0.064 0.063 0.064 0.063 0.065 3,656,000 234,198 0.0641 0.626 0.616 0.626 0.616 0.635 373,984 0.6262 -1.54%
2014-01-21 0 0.065 0.065 0.067 0.063 0.066 1,686,000 109,020 0.0647 0.635 0.635 0.655 0.616 0.645 172,466 0.6321 0.00%
2014-01-20 0 0.065 0.065 0.067 0.063 0.067 5,396,000 346,368 0.0642 0.635 0.635 0.655 0.616 0.655 551,974 0.6275 0.00%
2014-01-17 0 0.065 0.064 0.065 0.063 0.066 3,774,000 245,564 0.0651 0.635 0.626 0.635 0.616 0.645 386,055 0.6361 -1.52%
2014-01-16 0 0.066 0.065 0.066 0.064 0.068 15,942,000 1,054,500 0.0661 0.645 0.635 0.645 0.626 0.665 1,630,759 0.6466 -1.49%
2014-01-15 0 0.067 0.067 0.068 0.066 0.068 3,970,000 265,766 0.0669 0.655 0.655 0.665 0.645 0.665 406,104 0.6544 -1.47%
2014-01-14 0 0.068 0.067 0.068 0.068 0.070 1,494,000 102,438 0.0686 0.665 0.655 0.665 0.665 0.684 152,826 0.6703 0.00%
2014-01-13 0 0.068 0.067 0.069 0.065 0.070 9,456,000 631,912 0.0668 0.665 0.655 0.675 0.635 0.684 967,285 0.6533 1.49%
2014-01-10 0 0.067 0.067 0.068 0.065 0.068 1,268,000 84,340 0.0665 0.655 0.655 0.665 0.635 0.665 129,708 0.6502 0.00%
2014-01-09 0 0.067 0.067 0.068 0.065 0.070 15,040,000 1,010,320 0.0672 0.655 0.655 0.665 0.635 0.684 1,538,490 0.6567 -2.90%
2014-01-08 0 0.069 0.068 0.069 0.067 0.072 10,410,000 726,392 0.0698 0.675 0.665 0.675 0.655 0.704 1,064,873 0.6821 -4.17%
2014-01-07 0 0.072 0.070 0.072 0.070 0.074 6,004,000 430,218 0.0717 0.704 0.684 0.704 0.684 0.723 614,169 0.7005 -2.70%
2014-01-06 0 0.074 0.074 0.075 0.072 0.076 19,362,000 1,421,642 0.0734 0.723 0.723 0.733 0.704 0.743 1,980,602 0.7178 -2.63%
2014-01-03 0 0.076 0.075 0.076 0.073 0.080 15,056,000 1,132,484 0.0752 0.743 0.733 0.743 0.714 0.782 1,540,127 0.7353 0.00%
2014-01-02 0 0.076 0.074 0.077 0.071 0.081 56,330,000 4,317,642 0.0766 0.743 0.723 0.753 0.694 0.792 5,762,178 0.7493 7.04%
2013-12-31 0 0.071 0.069 0.071 0.064 0.073 24,436,000 1,695,986 0.0694 0.694 0.675 0.694 0.626 0.714 2,499,637 0.6785 4.41%
2013-12-30 0 0.068 0.068 0.069 0.059 0.073 51,018,000 3,381,494 0.0663 0.665 0.665 0.675 0.577 0.714 5,218,796 0.6479 9.68%
2013-12-27 0 0.062 0.062 0.063 0.060 0.063 13,150,000 798,586 0.0607 0.606 0.606 0.616 0.587 0.616 1,345,156 0.5937 -1.59%
2013-12-24 0 0.063 0.061 0.063 0.060 0.065 6,152,000 380,502 0.0619 0.616 0.596 0.616 0.587 0.635 629,308 0.6046 -3.08%
2013-12-23 0 0.065 0.065 0.066 0.061 0.071 20,860,000 1,345,222 0.0645 0.635 0.635 0.645 0.596 0.694 2,133,837 0.6304 -8.45%
2013-12-20 0 0.071 0.069 0.071 0.068 0.073 9,026,000 636,130 0.0705 0.694 0.675 0.694 0.665 0.714 923,299 0.6890 0.00%
2013-12-19 0 0.071 0.071 0.072 0.071 0.074 10,194,000 727,028 0.0713 0.694 0.694 0.704 0.694 0.723 1,042,777 0.6972 -2.74%
2013-12-18 0 0.073 0.072 0.073 0.072 0.074 2,426,000 177,264 0.0731 0.714 0.704 0.714 0.704 0.723 248,163 0.7143 -2.67%
2013-12-17 0 0.075 0.075 0.077 0.072 0.075 7,920,000 580,394 0.0733 0.733 0.733 0.753 0.704 0.733 810,162 0.7164 1.35%
2013-12-16 0 0.074 0.073 0.074 0.072 0.074 3,722,000 270,794 0.0728 0.723 0.714 0.723 0.704 0.723 380,735 0.7112 -1.33%
2013-12-13 0 0.075 0.074 0.075 0.072 0.075 8,064,000 597,488 0.0741 0.733 0.723 0.733 0.704 0.733 824,893 0.7243 0.00%
2013-12-12 0 0.075 0.074 0.075 0.071 0.079 4,462,000 331,338 0.0743 0.733 0.723 0.733 0.694 0.772 456,432 0.7259 0.00%
2013-12-11 0 0.075 0.075 0.076 0.074 0.077 15,236,000 1,146,400 0.0752 0.733 0.733 0.743 0.723 0.753 1,558,540 0.7356 -5.06%
2013-12-10 0 0.079 0.078 0.079 0.076 0.080 19,790,000 1,535,678 0.0776 0.772 0.763 0.772 0.743 0.782 2,024,383 0.7586 -2.47%
2013-12-09 0 0.081 0.080 0.081 0.080 0.082 8,464,000 678,184 0.0801 0.792 0.782 0.792 0.782 0.802 865,810 0.7833 -1.22%
2013-12-06 0 0.082 0.082 0.083 0.081 0.083 7,730,000 635,758 0.0822 0.802 0.802 0.811 0.792 0.811 790,727 0.8040 -2.38%
2013-12-05 0 0.084 0.083 0.084 0.081 0.085 9,762,000 804,780 0.0824 0.821 0.811 0.821 0.792 0.831 998,587 0.8059 0.00%
2013-12-04 0 0.084 0.084 0.087 0.080 0.088 9,700,000 822,448 0.0848 0.821 0.821 0.850 0.782 0.860 992,244 0.8289 1.20%
2013-12-03 0 0.083 0.083 0.084 0.083 0.085 2,974,000 250,166 0.0841 0.811 0.811 0.821 0.811 0.831 304,220 0.8223 -2.35%
2013-12-02 0 0.085 0.083 0.085 0.080 0.085 11,096,000 917,096 0.0827 0.831 0.811 0.831 0.782 0.831 1,135,046 0.8080 3.66%
2013-11-29 0 0.082 0.082 0.083 0.082 0.084 6,460,000 537,728 0.0832 0.802 0.802 0.811 0.802 0.821 660,814 0.8137 -3.53%
2013-11-28 0 0.085 0.085 0.087 0.085 0.088 2,762,000 237,272 0.0859 0.831 0.831 0.850 0.831 0.860 282,534 0.8398 -1.16%
2013-11-27 0 0.086 0.086 0.088 0.083 0.087 1,728,000 147,282 0.0852 0.841 0.841 0.860 0.811 0.850 176,763 0.8332 -2.27%
2013-11-26 0 0.088 0.087 0.089 0.088 0.089 4,500,000 396,700 0.0882 0.860 0.850 0.870 0.860 0.870 460,320 0.8618 0.00%
2013-11-25 0 0.088 0.088 0.089 0.081 0.092 23,666,000 2,098,814 0.0887 0.860 0.860 0.870 0.792 0.899 2,420,872 0.8670 4.76%
2013-11-22 0 0.084 0.082 0.084 0.078 0.085 18,302,000 1,504,158 0.0822 0.821 0.802 0.821 0.763 0.831 1,872,171 0.8034 5.00%
2013-11-21 0 0.080 0.080 0.081 0.078 0.084 23,684,000 1,900,476 0.0802 0.782 0.782 0.792 0.763 0.821 2,422,713 0.7844 -4.76%
2013-11-20 0 0.084 0.083 0.084 0.082 0.089 24,632,000 2,088,926 0.0848 0.821 0.811 0.821 0.802 0.870 2,519,687 0.8290 -5.62%
2013-11-19 0 0.089 0.088 0.090 0.088 0.095 28,152,000 2,541,324 0.0903 0.870 0.860 0.880 0.860 0.929 2,879,759 0.8825 -5.32%
2013-11-18 0 0.094 0.094 0.096 0.092 0.096 7,170,000 678,162 0.0946 0.919 0.919 0.938 0.899 0.938 733,442 0.9246 -2.08%
2013-11-15 0 0.096 0.095 0.096 0.094 0.096 3,060,000 290,758 0.0950 0.938 0.929 0.938 0.919 0.938 313,017 0.9289 2.13%
2013-11-14 0 0.094 0.094 0.095 0.094 0.096 4,312,000 406,472 0.0943 0.919 0.919 0.929 0.919 0.938 441,088 0.9215 -1.05%
2013-11-13 0 0.095 0.095 0.096 0.095 0.099 5,396,000 522,200 0.0968 0.929 0.929 0.938 0.929 0.968 551,974 0.9461 -1.04%
2013-11-12 0 0.096 0.096 0.098 0.095 0.103 10,994,000 1,088,838 0.0990 0.938 0.938 0.958 0.929 1.007 1,124,612 0.9682 1.05%
2013-11-11 0 0.095 0.095 0.096 0.094 0.095 2,106,000 198,494 0.0943 0.929 0.929 0.938 0.919 0.929 215,430 0.9214 0.00%
2013-11-08 0 0.095 0.095 0.097 0.094 0.096 3,692,000 352,870 0.0956 0.929 0.929 0.948 0.919 0.938 377,667 0.9343 -3.06%
2013-11-07 0 0.098 0.097 0.098 0.093 0.101 5,414,000 529,664 0.0978 0.958 0.948 0.958 0.909 0.987 553,816 0.9564 3.16%
2013-11-06 0 0.095 0.095 0.096 0.093 0.094 4,190,000 393,740 0.0940 0.929 0.929 0.938 0.909 0.919 428,609 0.9186 2.15%
2013-11-05 0 0.093 0.093 0.095 0.093 0.098 3,202,000 305,266 0.0953 0.909 0.909 0.929 0.909 0.958 327,543 0.9320 -3.12%
2013-11-04 0 0.096 0.095 0.096 0.095 0.097 4,026,000 384,290 0.0955 0.938 0.929 0.938 0.929 0.948 411,833 0.9331 0.00%
2013-11-01 0 0.096 0.096 0.098 0.096 0.098 5,334,000 514,554 0.0965 0.938 0.938 0.958 0.938 0.958 545,632 0.9430 0.00%
2013-10-31 0 0.096 0.095 0.096 0.095 0.097 3,000,000 288,920 0.0963 0.938 0.929 0.938 0.929 0.948 306,880 0.9415 -1.03%
2013-10-30 0 0.097 0.096 0.097 0.095 0.097 2,630,000 252,840 0.0961 0.948 0.938 0.948 0.929 0.948 269,031 0.9398 0.00%
2013-10-29 0 0.097 0.097 0.098 0.096 0.100 4,768,000 464,436 0.0974 0.948 0.948 0.958 0.938 0.978 487,734 0.9522 0.00%
2013-10-28 0 0.097 0.097 0.100 0.097 0.099 7,444,000 726,614 0.0976 0.948 0.948 0.978 0.948 0.968 761,471 0.9542 -1.02%
2013-10-25 0 0.098 0.098 0.099 0.095 0.106 37,387,762 3,814,777 0.1020 0.958 0.958 0.968 0.929 1.036 3,824,515 0.9975 3.16%
2013-10-24 0 0.095 0.095 0.096 0.095 0.097 3,714,000 354,992 0.0956 0.929 0.929 0.938 0.929 0.948 379,917 0.9344 -1.04%
2013-10-23 0 0.096 0.095 0.096 0.095 0.097 7,206,800 689,556 0.0957 0.938 0.929 0.938 0.929 0.948 737,207 0.9354 0.00%
2013-10-22 0 0.096 0.096 0.097 0.096 0.100 5,030,000 485,492 0.0965 0.938 0.938 0.948 0.938 0.978 514,535 0.9436 -1.03%
2013-10-21 0 0.097 0.097 0.098 0.096 0.099 3,894,000 380,486 0.0977 0.948 0.948 0.958 0.938 0.968 398,330 0.9552 -1.02%
2013-10-18 0 0.098 0.097 0.099 0.096 0.100 6,118,000 597,356 0.0976 0.958 0.948 0.968 0.938 0.978 625,830 0.9545 -1.01%
2013-10-17 0 0.099 0.098 0.100 0.098 0.102 5,186,000 514,218 0.0992 0.968 0.958 0.978 0.958 0.997 530,493 0.9693 -2.94%
2013-10-16 0 0.102 0.102 0.103 0.095 0.102 7,352,000 732,654 0.0997 0.997 0.997 1.007 0.929 0.997 752,060 0.9742 0.00%
2013-10-15 0 0.102 0.101 0.102 0.094 0.110 20,124,000 2,086,992 0.1037 0.997 0.987 0.997 0.919 1.075 2,058,549 1.0138 5.15%
2013-10-11 0 0.097 0.097 0.098 0.097 0.102 8,874,000 874,440 0.0985 0.948 0.948 0.958 0.948 0.997 907,750 0.9633 -3.96%
2013-10-10 0 0.101 0.100 0.101 0.093 0.105 22,600,000 2,263,896 0.1002 0.987 0.978 0.987 0.909 1.026 2,311,827 0.9793 5.21%
2013-10-09 0 0.096 0.096 0.097 0.096 0.099 1,648,000 159,548 0.0968 0.938 0.938 0.948 0.938 0.968 168,579 0.9464 -3.03%
2013-10-08 0 0.099 0.097 0.099 0.095 0.099 1,984,000 194,594 0.0981 0.968 0.948 0.968 0.929 0.968 202,950 0.9588 3.12%
2013-10-07 0 0.096 0.096 0.098 0.095 0.099 2,070,000 202,332 0.0977 0.938 0.938 0.958 0.929 0.968 211,747 0.9555 0.00%
2013-10-04 0 0.096 0.096 0.098 0.095 0.098 4,990,000 478,170 0.0958 0.938 0.938 0.958 0.929 0.958 510,443 0.9368 -2.04%
2013-10-03 0 0.098 0.096 0.098 0.096 0.098 3,305,000 319,038 0.0965 0.958 0.938 0.958 0.938 0.958 338,079 0.9437 -1.01%
2013-10-02 0 0.099 0.096 0.099 0.096 0.100 2,280,000 223,762 0.0981 0.968 0.938 0.968 0.938 0.978 233,229 0.9594 3.12%
2013-09-30 0 0.096 0.095 0.096 0.096 0.099 3,762,000 365,148 0.0971 0.938 0.929 0.938 0.938 0.968 384,827 0.9489 -3.03%
2013-09-27 0 0.099 0.099 0.101 0.097 0.100 5,014,000 497,096 0.0991 0.968 0.968 0.987 0.948 0.978 512,898 0.9692 0.00%
2013-09-26 0 0.099 0.099 0.100 0.099 0.101 7,122,000 707,564 0.0993 0.968 0.968 0.978 0.968 0.987 728,532 0.9712 -1.98%
2013-09-25 0 0.101 0.100 0.101 0.100 0.103 2,002,000 202,018 0.1009 0.987 0.978 0.987 0.978 1.007 204,791 0.9865 -0.98%
2013-09-24 0 0.102 0.101 0.102 0.100 0.104 4,612,000 466,482 0.1011 0.997 0.987 0.997 0.978 1.017 471,776 0.9888 0.99%
2013-09-23 0 0.101 0.101 0.106 0.093 0.107 9,832,000 1,013,522 0.1031 0.987 0.987 1.036 0.909 1.046 1,005,747 1.0077 -1.94%
2013-09-19 0 0.103 0.103 0.104 0.101 0.104 2,057,000 209,829 0.1020 1.007 1.007 1.017 0.987 1.017 210,417 0.9972 1.98%
2013-09-18 0 0.101 0.101 0.102 0.101 0.105 10,038,000 1,020,162 0.1016 0.987 0.987 0.997 0.987 1.026 1,026,819 0.9935 -1.94%
2013-09-17 0 0.103 0.101 0.103 0.100 0.104 7,966,000 819,968 0.1029 1.007 0.987 1.007 0.978 1.017 814,868 1.0063 0.00%
2013-09-16 0 0.103 0.102 0.103 0.102 0.107 9,942,000 1,028,558 0.1035 1.007 0.997 1.007 0.997 1.046 1,016,999 1.0114 -1.90%
2013-09-13 0 0.105 0.103 0.105 0.100 0.105 15,977,000 1,635,338 0.1024 1.026 1.007 1.026 0.978 1.026 1,634,339 1.0006 -1.87%
2013-09-12 0 0.107 0.105 0.107 0.105 0.110 10,642,000 1,144,926 0.1076 1.046 1.026 1.046 1.026 1.075 1,088,605 1.0517 0.00%
2013-09-11 0 0.107 0.106 0.108 0.105 0.112 8,902,000 951,478 0.1069 1.046 1.036 1.056 1.026 1.095 910,614 1.0449 -1.83%
2013-09-10 0 0.109 0.109 0.110 0.108 0.112 7,332,000 807,906 0.1102 1.066 1.066 1.075 1.056 1.095 750,014 1.0772 -1.80%
2013-09-09 0 0.111 0.110 0.111 0.108 0.112 8,776,000 968,670 0.1104 1.085 1.075 1.085 1.056 1.095 897,725 1.0790 1.83%
2013-09-06 0 0.109 0.108 0.111 0.108 0.112 13,100,000 1,434,962 0.1095 1.066 1.056 1.085 1.056 1.095 1,340,041 1.0708 -2.68%
2013-09-05 0 0.112 0.112 0.113 0.107 0.117 25,702,000 2,884,386 0.1122 1.095 1.095 1.105 1.046 1.144 2,629,141 1.0971 2.75%
2013-09-04 0 0.109 0.108 0.109 0.105 0.116 19,956,000 2,200,688 0.1103 1.066 1.056 1.066 1.026 1.134 2,041,364 1.0780 0.00%
2013-09-03 0 0.109 0.109 0.110 0.105 0.117 32,542,000 3,571,196 0.1097 1.066 1.066 1.075 1.026 1.144 3,328,826 1.0728 -4.39%
2013-09-02 0 0.114 0.113 0.116 0.113 0.128 61,482,000 7,213,638 0.1173 1.114 1.105 1.134 1.105 1.251 6,289,192 1.1470 -8.80%
2013-08-30 0 0.125 0.124 0.125 0.091 0.129 186,836,550 22,043,173 0.1180 1.222 1.212 1.222 0.890 1.261 19,112,114 1.1534 31.58%
2013-08-29 0 0.095 0.094 0.095 0.092 0.100 13,966,000 1,320,310 0.0945 0.929 0.919 0.929 0.899 0.978 1,428,627 0.9242 -4.04%
2013-08-28 0 0.099 0.098 0.099 0.096 0.105 29,620,000 2,973,514 0.1004 0.968 0.958 0.968 0.938 1.026 3,029,925 0.9814 -7.48%
2013-08-27 0 0.107 0.106 0.107 0.106 0.112 27,880,000 3,006,138 0.1078 1.046 1.036 1.046 1.036 1.095 2,851,935 1.0541 -5.31%
2013-08-26 0 0.113 0.113 0.114 0.111 0.115 9,158,000 1,043,146 0.1139 1.105 1.105 1.114 1.085 1.124 936,801 1.1135 -2.59%
2013-08-23 0 0.116 0.116 0.117 0.114 0.121 8,710,000 1,020,516 0.1172 1.134 1.134 1.144 1.114 1.183 890,974 1.1454 -1.69%
2013-08-22 0 0.118 0.118 0.120 0.114 0.121 18,500,000 2,186,720 0.1182 1.154 1.154 1.173 1.114 1.183 1,892,425 1.1555 4.42%
2013-08-21 0 0.113 0.113 0.114 0.111 0.119 19,452,000 2,206,940 0.1135 1.105 1.105 1.114 1.085 1.163 1,989,808 1.1091 -5.04%
2013-08-20 0 0.119 0.120 0.121 0.118 0.123 16,054,000 1,920,128 0.1196 1.163 1.173 1.183 1.154 1.202 1,642,216 1.1692 -3.25%
2013-08-19 0 0.123 0.122 0.123 0.120 0.126 13,520,000 1,665,676 0.1232 1.202 1.193 1.202 1.173 1.232 1,383,004 1.2044 0.00%
2013-08-16 0 0.123 0.123 0.124 0.122 0.126 17,266,000 2,134,778 0.1236 1.202 1.202 1.212 1.193 1.232 1,766,195 1.2087 -1.60%
2013-08-15 0 0.125 0.125 0.126 0.123 0.128 25,232,000 3,161,448 0.1253 1.222 1.222 1.232 1.202 1.251 2,581,063 1.2249 -2.34%
2013-08-13 0 0.128 0.127 0.128 0.120 0.131 32,879,000 4,153,374 0.1263 1.251 1.242 1.251 1.173 1.281 3,363,299 1.2349 -2.29%
2013-08-12 0 0.131 0.130 0.131 0.128 0.138 41,202,000 5,461,784 0.1326 1.281 1.271 1.281 1.251 1.349 4,214,686 1.2959 0.77%
2013-08-09 0 0.130 0.130 0.132 0.127 0.133 40,384,000 5,221,058 0.1293 1.271 1.271 1.290 1.242 1.300 4,131,010 1.2639 -2.26%
2013-08-08 0 0.133 0.133 0.134 0.120 0.144 153,224,000 20,860,250 0.1361 1.300 1.300 1.310 1.173 1.408 15,673,778 1.3309 8.13%
2013-08-07 0 0.123 0.123 0.124 0.120 0.135 50,856,000 6,450,836 0.1268 1.202 1.202 1.212 1.173 1.320 5,202,224 1.2400 -8.89%
2013-08-06 0 0.135 0.134 0.136 0.133 0.145 167,248,000 23,122,022 0.1382 1.320 1.310 1.330 1.300 1.417 17,108,338 1.3515 -5.59%
2013-08-05 0 0.143 0.142 0.143 0.105 0.144 235,622,150 30,391,778 0.1290 1.398 1.388 1.398 1.026 1.408 24,102,551 1.2609 30.00%
2013-08-02 0 0.110 0.110 0.112 0.108 0.126 78,158,000 8,977,090 0.1149 1.075 1.075 1.095 1.056 1.232 7,995,034 1.1228 -9.84%
2013-08-01 0 0.122 0.121 0.122 0.114 0.126 82,860,000 9,970,604 0.1203 1.193 1.183 1.193 1.114 1.232 8,476,017 1.1763 2.52%
2013-07-31 0 0.119 0.118 0.119 0.110 0.133 171,932,000 20,886,706 0.1215 1.163 1.154 1.163 1.075 1.300 17,587,480 1.1876 -0.83%
2013-07-30 0 0.120 0.120 0.121 0.118 0.190 554,488,000 85,407,092 0.1540 1.173 1.173 1.183 1.154 1.857 56,720,368 1.5058 -12.41%
2013-07-29 0 0.137 0.137 0.138 0.096 0.138 454,904,986 54,430,694 0.1197 1.339 1.339 1.349 0.938 1.349 46,533,700 1.1697 45.74%
2013-07-26 0 0.094 0.094 0.095 0.069 0.095 457,608,200 39,906,338 0.0872 0.919 0.919 0.929 0.675 0.929 46,810,221 0.8525 38.24%
2013-07-25 0 0.068 0.068 0.069 0.056 0.070 175,634,900 11,339,856 0.0646 0.665 0.665 0.675 0.547 0.684 17,966,261 0.6312 19.30%
2013-07-24 0 0.057 0.057 0.058 0.052 0.064 62,761,014 3,656,794 0.0583 0.557 0.557 0.567 0.508 0.626 6,420,027 0.5696 7.55%
2013-07-23 0 0.053 0.052 0.053 0.051 0.054 1,810,000 95,740 0.0529 0.518 0.508 0.518 0.499 0.528 185,151 0.5171 0.00%
2013-07-22 0 0.053 0.052 0.053 0.052 0.053 524,000 27,348 0.0522 0.518 0.508 0.518 0.508 0.518 53,602 0.5102 -1.85%
2013-07-19 0 0.054 0.053 0.054 0.052 0.054 10,698,000 570,860 0.0534 0.528 0.518 0.528 0.508 0.528 1,094,333 0.5217 1.89%
2013-07-18 0 0.053 0.052 0.053 0.046 0.053 3,982,000 202,626 0.0509 0.518 0.508 0.518 0.450 0.518 407,332 0.4974 -1.85%
2013-07-17 0 0.054 0.053 0.054 0.051 0.054 9,552,000 491,184 0.0514 0.528 0.518 0.528 0.499 0.528 977,105 0.5027 0.00%
2013-07-16 0 0.054 0.052 0.054 0.051 0.054 1,046,000 55,002 0.0526 0.528 0.508 0.528 0.499 0.528 106,999 0.5140 1.89%
2013-07-15 0 0.053 0.052 0.054 0.051 0.053 11,010,000 573,944 0.0521 0.518 0.508 0.528 0.499 0.518 1,126,248 0.5096 3.92%
2013-07-12 0 0.051 0.050 0.052 0.050 0.052 6,592,000 336,372 0.0510 0.499 0.489 0.508 0.489 0.508 674,317 0.4988 -3.77%
2013-07-11 0 0.053 0.051 0.053 0.050 0.053 920,000 47,860 0.0520 0.518 0.499 0.518 0.489 0.518 94,110 0.5086 3.92%
2013-07-10 0 0.051 0.050 0.052 0.050 0.054 5,478,000 279,432 0.0510 0.499 0.489 0.508 0.489 0.528 560,362 0.4987 -1.92%
2013-07-09 0 0.052 0.051 0.052 0.049 0.052 1,572,000 81,048 0.0516 0.508 0.499 0.508 0.479 0.508 160,805 0.5040 -1.89%
2013-07-08 0 0.053 0.051 0.053 0.050 0.053 950,000 49,258 0.0519 0.518 0.499 0.518 0.489 0.518 97,179 0.5069 1.92%
2013-07-05 0 0.052 0.052 0.053 0.052 0.053 1,224,000 64,490 0.0527 0.508 0.508 0.518 0.508 0.518 125,207 0.5151 -5.45%
2013-07-04 0 0.055 0.052 0.055 0.052 0.055 3,018,000 157,622 0.0522 0.538 0.508 0.538 0.508 0.538 308,721 0.5106 5.77%
2013-07-03 0 0.052 0.052 0.054 0.052 0.052 496,000 25,792 0.0520 0.508 0.508 0.528 0.508 0.508 50,737 0.5083 -3.70%
2013-07-02 0 0.054 0.053 0.054 0.053 0.055 488,000 26,298 0.0539 0.528 0.518 0.528 0.518 0.538 49,919 0.5268 -1.82%
2013-06-28 0 0.055 0.054 0.055 0.052 0.055 3,176,000 166,242 0.0523 0.538 0.528 0.538 0.508 0.538 324,883 0.5117 0.00%
2013-06-27 0 0.055 0.053 0.055 0.053 0.056 796,000 43,478 0.0546 0.538 0.518 0.538 0.518 0.547 81,425 0.5340 -1.79%
2013-06-26 0 0.056 0.055 0.056 0.053 0.056 3,676,000 204,444 0.0556 0.547 0.538 0.547 0.518 0.547 376,030 0.5437 3.70%
2013-06-25 0 0.054 0.053 0.054 0.052 0.054 10,550,000 560,156 0.0531 0.528 0.518 0.528 0.508 0.528 1,079,194 0.5191 -1.82%
2013-06-24 0 0.055 0.054 0.055 0.051 0.055 932,000 49,866 0.0535 0.538 0.528 0.538 0.499 0.538 95,337 0.5230 0.00%
2013-06-21 0 0.055 0.054 0.055 0.053 0.055 3,052,000 162,348 0.0532 0.538 0.528 0.538 0.518 0.538 312,199 0.5200 0.00%
2013-06-20 0 0.055 0.053 0.055 0.053 0.056 3,848,000 207,826 0.0540 0.538 0.518 0.538 0.518 0.547 393,624 0.5280 -1.79%
2013-06-19 0 0.056 0.055 0.056 0.054 0.057 5,660,000 317,176 0.0560 0.547 0.538 0.547 0.528 0.557 578,980 0.5478 0.00%
2013-06-18 0 0.056 0.055 0.056 0.052 0.056 7,052,000 386,606 0.0548 0.547 0.538 0.547 0.508 0.547 721,372 0.5359 3.70%
2013-06-17 0 0.054 0.054 0.055 0.050 0.056 21,728,000 1,178,852 0.0543 0.528 0.528 0.538 0.489 0.547 2,222,627 0.5304 1.89%
2013-06-14 0 0.053 0.053 0.054 0.053 0.055 1,696,000 92,364 0.0545 0.518 0.518 0.528 0.518 0.538 173,489 0.5324 -1.85%
2013-06-13 0 0.054 0.051 0.055 0.050 0.055 3,434,000 178,054 0.0519 0.528 0.499 0.538 0.489 0.538 351,275 0.5069 3.85%
2013-06-11 0 0.052 0.052 0.053 0.052 0.054 6,902,000 365,626 0.0530 0.508 0.508 0.518 0.508 0.528 706,028 0.5179 -7.14%
2013-06-10 0 0.056 0.053 0.056 0.055 0.056 1,064,000 58,512 0.0550 0.547 0.518 0.547 0.538 0.547 108,840 0.5376 1.82%
2013-06-07 0 0.055 0.054 0.055 0.053 0.056 9,098,000 498,276 0.0548 0.538 0.528 0.538 0.518 0.547 930,664 0.5354 1.85%
2013-06-06 0 0.054 0.053 0.054 0.051 0.054 8,986,720 480,918 0.0535 0.528 0.518 0.528 0.499 0.528 919,281 0.5231 0.00%
2013-06-05 0 0.054 0.054 0.055 0.053 0.055 2,862,000 153,792 0.0537 0.528 0.528 0.538 0.518 0.538 292,763 0.5253 -1.82%
2013-06-04 0 0.055 0.054 0.055 0.053 0.056 8,280,000 454,412 0.0549 0.538 0.528 0.538 0.518 0.547 846,988 0.5365 -1.79%
2013-06-03 0 0.056 0.056 0.057 0.053 0.056 4,402,000 236,364 0.0537 0.547 0.547 0.557 0.518 0.547 450,295 0.5249 1.82%
2013-05-31 0 0.055 0.054 0.055 0.055 0.057 5,060,000 282,010 0.0557 0.538 0.528 0.538 0.538 0.557 517,604 0.5448 -3.51%
2013-05-30 0 0.057 0.054 0.057 0.053 0.058 6,884,000 374,584 0.0544 0.557 0.528 0.557 0.518 0.567 704,187 0.5319 3.64%
2013-05-29 0 0.055 0.054 0.055 0.054 0.056 9,370,000 510,732 0.0545 0.538 0.528 0.538 0.528 0.547 958,488 0.5329 -1.79%
2013-05-28 0 0.056 0.055 0.056 0.054 0.056 2,970,000 161,950 0.0545 0.547 0.538 0.547 0.528 0.547 303,811 0.5331 -3.45%
2013-05-27 0 0.058 0.054 0.058 0.053 0.058 4,200,000 228,568 0.0544 0.567 0.528 0.567 0.518 0.567 429,632 0.5320 5.45%
2013-05-24 0 0.055 0.055 0.056 0.054 0.056 2,330,000 128,550 0.0552 0.538 0.538 0.547 0.528 0.547 238,343 0.5393 0.00%
2013-05-23 0 0.055 0.055 0.056 0.054 0.055 3,664,000 200,602 0.0547 0.538 0.538 0.547 0.528 0.538 374,802 0.5352 -3.51%
2013-05-22 0 0.057 0.054 0.057 0.054 0.057 410,000 22,960 0.0560 0.557 0.528 0.557 0.528 0.557 41,940 0.5474 3.64%
2013-05-21 0 0.055 0.055 0.056 0.053 0.057 4,690,000 258,378 0.0551 0.538 0.538 0.547 0.518 0.557 479,755 0.5386 -1.79%
2013-05-20 0 0.056 0.056 0.057 0.050 0.058 13,670,000 772,960 0.0565 0.547 0.547 0.557 0.489 0.567 1,398,348 0.5528 -3.45%
2013-05-16 0 0.058 0.057 0.059 0.057 0.060 6,442,000 376,594 0.0585 0.567 0.557 0.577 0.557 0.587 658,973 0.5715 0.00%
2013-05-15 0 0.058 0.057 0.058 0.057 0.059 2,568,000 149,826 0.0583 0.567 0.557 0.567 0.557 0.577 262,689 0.5704 -1.69%
2013-05-14 0 0.059 0.058 0.059 0.058 0.060 8,310,000 482,714 0.0581 0.577 0.567 0.577 0.567 0.587 850,057 0.5679 -1.67%
2013-05-13 0 0.060 0.058 0.060 0.057 0.060 2,211,000 129,110 0.0584 0.587 0.567 0.587 0.557 0.587 226,170 0.5709 0.00%
2013-05-10 0 0.060 0.059 0.060 0.058 0.062 3,571,000 209,798 0.0588 0.587 0.577 0.587 0.567 0.606 365,289 0.5743 -1.64%
2013-05-09 0 0.061 0.060 0.061 0.059 0.061 21,289,762 1,274,864 0.0599 0.596 0.587 0.596 0.577 0.596 2,177,799 0.5854 3.39%
2013-05-08 0 0.059 0.058 0.060 0.058 0.060 4,072,000 238,694 0.0586 0.577 0.567 0.587 0.567 0.587 416,538 0.5730 1.72%
2013-05-07 0 0.058 0.058 0.059 0.055 0.059 3,922,000 224,006 0.0571 0.567 0.567 0.577 0.538 0.577 401,194 0.5583 0.00%
2013-05-06 0 0.058 0.058 0.060 0.058 0.060 20,978,000 1,244,488 0.0593 0.567 0.567 0.587 0.567 0.587 2,145,907 0.5799 -3.33%
2013-05-03 0 0.060 0.058 0.060 0.058 0.060 14,557,000 861,374 0.0592 0.587 0.567 0.587 0.567 0.587 1,489,083 0.5785 0.00%
2013-05-02 0 0.060 0.060 0.061 0.058 0.060 10,936,000 652,594 0.0597 0.587 0.587 0.596 0.567 0.587 1,118,679 0.5834 0.00%
2013-04-30 0 0.060 0.059 0.060 0.059 0.060 11,222,000 664,092 0.0592 0.587 0.577 0.587 0.577 0.587 1,147,935 0.5785 1.69%
2013-04-29 0 0.059 0.059 0.060 0.057 0.064 10,248,000 607,022 0.0592 0.577 0.577 0.587 0.557 0.626 1,048,301 0.5791 -4.84%
2013-04-26 0 0.062 0.062 0.063 0.061 0.065 17,180,000 1,075,146 0.0626 0.606 0.606 0.616 0.596 0.635 1,757,398 0.6118 -4.62%
2013-04-25 0 0.065 0.063 0.065 0.061 0.066 32,418,000 2,063,552 0.0637 0.635 0.616 0.635 0.596 0.645 3,316,142 0.6223 4.84%
2013-04-24 0 0.062 0.061 0.062 0.060 0.066 23,315,600 1,444,938 0.0620 0.606 0.596 0.606 0.587 0.645 2,385,028 0.6058 5.08%
2013-04-23 0 0.059 0.058 0.059 0.057 0.060 4,082,000 238,482 0.0584 0.577 0.567 0.577 0.557 0.587 417,561 0.5711 -1.67%
2013-04-22 0 0.060 0.057 0.060 0.056 0.062 5,898,000 352,656 0.0598 0.587 0.557 0.587 0.547 0.606 603,325 0.5845 1.69%
2013-04-19 0 0.059 0.059 0.060 0.059 0.062 6,202,000 373,918 0.0603 0.577 0.577 0.587 0.577 0.606 634,423 0.5894 -4.84%
2013-04-18 0 0.062 0.060 0.063 0.055 0.062 6,860,000 407,982 0.0595 0.606 0.587 0.616 0.538 0.606 701,732 0.5814 5.08%
2013-04-17 0 0.059 0.059 0.060 0.054 0.062 7,456,000 437,316 0.0587 0.577 0.577 0.587 0.528 0.606 762,698 0.5734 -1.67%
2013-04-16 0 0.060 0.059 0.060 0.056 0.062 18,198,000 1,089,636 0.0599 0.587 0.577 0.587 0.547 0.606 1,861,532 0.5853 0.00%
2013-04-15 0 0.060 0.059 0.060 0.050 0.069 28,672,000 1,744,512 0.0608 0.587 0.577 0.587 0.489 0.675 2,932,951 0.5948 13.21%
2013-04-12 0 0.053 0.053 0.054 0.046 0.060 64,842,000 3,231,590 0.0498 0.518 0.518 0.528 0.450 0.587 6,632,898 0.4872 -8.62%
2013-04-11 0 0.058 0.057 0.058 0.056 0.067 22,596,000 1,354,980 0.0600 0.567 0.557 0.567 0.547 0.655 2,311,418 0.5862 -12.12%
2013-04-10 0 0.066 0.065 0.066 0.062 0.071 13,274,000 868,562 0.0654 0.645 0.635 0.645 0.606 0.694 1,357,840 0.6397 -2.94%
2013-04-09 0 0.068 0.068 0.069 0.068 0.072 7,076,000 488,156 0.0690 0.665 0.665 0.675 0.665 0.704 723,827 0.6744 -4.23%
2013-04-08 0 0.071 0.070 0.071 0.068 0.075 11,424,000 816,120 0.0714 0.694 0.684 0.694 0.665 0.733 1,168,598 0.6984 1.43%
2013-04-05 0 0.070 0.070 0.072 0.068 0.075 18,138,000 1,279,316 0.0705 0.684 0.684 0.704 0.665 0.733 1,855,395 0.6895 -6.67%
2013-04-03 0 0.075 0.074 0.076 0.071 0.080 29,679,000 2,227,150 0.0750 0.733 0.723 0.743 0.694 0.782 3,035,961 0.7336 -10.71%
2013-04-02 0 0.084 0.084 0.085 0.080 0.090 25,234,000 2,143,466 0.0849 0.821 0.821 0.831 0.782 0.880 2,581,267 0.8304 -3.45%
2013-03-28 0 0.087 0.084 0.087 0.082 0.090 16,340,568 1,391,087 0.0851 0.850 0.821 0.850 0.802 0.880 1,671,529 0.8322 -3.33%
2013-03-27 0 0.090 0.090 0.091 0.075 0.113 66,086,000 6,010,114 0.0909 0.880 0.880 0.890 0.733 1.105 6,760,150 0.8891 -20.35%
2013-03-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2011-10-11 1 0.113 0.112 0.115 0.112 0.120 1,322,000 152,324 0.1152 1.105 1.095 1.124 1.095 1.173 135,232 1.1264 -1.74%
2011-10-10 0 0.115 0.113 0.115 0.096 0.115 13,714,000 1,459,778 0.1064 1.124 1.105 1.124 0.938 1.124 1,402,849 1.0406 0.00%
2011-10-07 0 0.115 0.110 0.115 0.111 0.120 8,989,000 1,036,294 0.1153 1.124 1.075 1.124 1.085 1.173 919,514 1.1270 1.77%
2011-10-06 0 0.113 0.112 0.114 0.106 0.116 6,768,000 742,092 0.1096 1.105 1.095 1.114 1.036 1.134 692,321 1.0719 1.80%
2011-10-04 0 0.111 0.111 0.114 0.106 0.115 5,698,000 623,596 0.1094 1.085 1.085 1.114 1.036 1.124 582,867 1.0699 -2.63%
2011-10-03 0 0.114 0.113 0.114 0.108 0.115 9,150,000 1,026,594 0.1122 1.114 1.105 1.114 1.056 1.124 935,983 1.0968 -3.39%
2011-09-30 0 0.118 0.117 0.119 0.117 0.130 10,816,000 1,326,070 0.1226 1.154 1.144 1.163 1.144 1.271 1,106,404 1.1985 -10.61%
2011-09-28 0 0.132 0.131 0.133 0.128 0.137 6,818,000 900,680 0.1321 1.290 1.281 1.300 1.251 1.339 697,435 1.2914 0.76%
2011-09-27 0 0.131 0.128 0.131 0.126 0.132 5,024,000 646,282 0.1286 1.281 1.251 1.281 1.232 1.290 513,921 1.2576 2.34%
2011-09-26 0 0.128 0.128 0.131 0.122 0.142 11,682,000 1,505,608 0.1289 1.251 1.251 1.281 1.193 1.388 1,194,990 1.2599 -10.49%
2011-09-23 0 0.143 0.130 0.143 0.122 0.143 10,676,000 1,365,462 0.1279 1.398 1.271 1.398 1.193 1.398 1,092,083 1.2503 5.15%
2011-09-22 0 0.136 0.128 0.137 0.125 0.145 13,144,000 1,742,834 0.1326 1.330 1.251 1.339 1.222 1.417 1,344,542 1.2962 -9.33%
2011-09-21 0 0.150 0.146 0.150 0.142 0.150 3,602,000 527,882 0.1466 1.466 1.427 1.466 1.388 1.466 368,460 1.4327 0.67%
2011-09-20 0 0.149 0.141 0.149 0.140 0.150 4,407,200 632,350 0.1435 1.457 1.378 1.457 1.369 1.466 450,827 1.4026 -1.32%
2011-09-19 0 0.151 0.149 0.151 0.147 0.153 3,262,000 488,914 0.1499 1.476 1.457 1.476 1.437 1.496 333,681 1.4652 -3.21%
2011-09-16 0 0.156 0.152 0.156 0.150 0.156 4,926,000 759,366 0.1542 1.525 1.486 1.525 1.466 1.525 503,896 1.5070 0.00%
2011-09-15 0 0.156 0.153 0.156 0.153 0.158 1,070,000 165,988 0.1551 1.525 1.496 1.525 1.496 1.545 109,454 1.5165 0.65%
2011-09-14 0 0.155 0.150 0.158 0.147 0.158 9,178,000 1,383,896 0.1508 1.515 1.466 1.545 1.437 1.545 938,847 1.4740 0.00%
2011-09-12 0 0.155 0.150 0.155 0.144 0.155 4,786,000 717,420 0.1499 1.515 1.466 1.515 1.408 1.515 489,575 1.4654 0.65%
2011-09-09 0 0.154 0.150 0.154 0.150 0.162 6,546,000 998,590 0.1525 1.505 1.466 1.505 1.466 1.584 669,611 1.4913 -0.65%
2011-09-08 0 0.155 0.155 0.156 0.154 0.160 5,274,000 828,912 0.1572 1.515 1.515 1.525 1.505 1.564 539,494 1.5365 0.00%
2011-09-07 0 0.155 0.155 0.157 0.154 0.162 8,936,000 1,397,822 0.1564 1.515 1.515 1.535 1.505 1.584 914,092 1.5292 0.00%
2011-09-06 0 0.155 0.154 0.155 0.154 0.157 4,918,000 765,456 0.1556 1.515 1.505 1.515 1.505 1.535 503,078 1.5215 -2.52%
2011-09-05 0 0.159 0.158 0.159 0.158 0.163 8,296,000 1,333,276 0.1607 1.554 1.545 1.554 1.545 1.593 848,625 1.5711 -2.45%
2011-09-02 0 0.163 0.163 0.166 0.159 0.166 8,642,000 1,403,126 0.1624 1.593 1.593 1.623 1.554 1.623 884,018 1.5872 0.00%
2011-09-01 0 0.163 0.160 0.163 0.158 0.167 7,162,000 1,173,010 0.1638 1.593 1.564 1.593 1.545 1.633 732,624 1.6011 0.62%
2011-08-31 0 0.162 0.160 0.162 0.158 0.165 8,252,000 1,340,466 0.1624 1.584 1.564 1.584 1.545 1.613 844,124 1.5880 0.62%
2011-08-30 0 0.161 0.160 0.161 0.160 0.165 7,342,000 1,182,060 0.1610 1.574 1.564 1.574 1.564 1.613 751,037 1.5739 -4.17%
2011-08-29 0 0.168 0.164 0.168 0.163 0.170 10,068,000 1,675,434 0.1664 1.642 1.603 1.642 1.593 1.662 1,029,888 1.6268 1.82%
2011-08-26 0 0.165 0.164 0.166 0.158 0.170 25,356,000 4,207,610 0.1659 1.613 1.603 1.623 1.545 1.662 2,593,747 1.6222 7.84%
2011-08-25 0 0.153 0.153 0.154 0.146 0.154 2,542,000 383,924 0.1510 1.496 1.496 1.505 1.427 1.505 260,029 1.4765 4.79%
2011-08-24 0 0.146 0.145 0.147 0.145 0.148 5,718,000 835,108 0.1460 1.427 1.417 1.437 1.417 1.447 584,913 1.4277 -1.35%
2011-08-23 0 0.148 0.146 0.148 0.142 0.149 5,002,000 716,306 0.1432 1.447 1.427 1.447 1.388 1.457 511,671 1.3999 -0.67%
2011-08-22 0 0.149 0.147 0.150 0.144 0.154 5,747,000 847,516 0.1475 1.457 1.437 1.466 1.408 1.505 587,879 1.4416 0.68%
2011-08-19 0 0.148 0.147 0.148 0.144 0.150 11,616,000 1,728,566 0.1488 1.447 1.437 1.447 1.408 1.466 1,188,238 1.4547 -5.13%
2011-08-18 0 0.156 0.151 0.156 0.148 0.156 3,650,000 561,488 0.1538 1.525 1.476 1.525 1.447 1.525 373,370 1.5038 1.30%
2011-08-17 0 0.154 0.153 0.157 0.154 0.160 6,430,000 1,005,470 0.1564 1.505 1.496 1.535 1.505 1.564 657,745 1.5287 -1.91%
2011-08-16 0 0.157 0.155 0.157 0.154 0.160 6,056,000 948,206 0.1566 1.535 1.515 1.535 1.505 1.564 619,488 1.5306 0.64%
2011-08-15 0 0.156 0.152 0.156 0.153 0.156 8,612,000 1,331,068 0.1546 1.525 1.486 1.525 1.496 1.525 880,949 1.5109 5.41%
2011-08-12 0 0.148 0.147 0.148 0.147 0.154 3,764,000 558,028 0.1483 1.447 1.437 1.447 1.437 1.505 385,032 1.4493 0.68%
2011-08-11 0 0.147 0.145 0.148 0.135 0.148 8,102,000 1,152,430 0.1422 1.437 1.417 1.447 1.320 1.447 828,780 1.3905 -2.00%
2011-08-10 0 0.150 0.148 0.150 0.146 0.158 14,154,000 2,157,480 0.1524 1.466 1.447 1.466 1.427 1.545 1,447,858 1.4901 2.04%
2011-08-09 0 0.147 0.146 0.147 0.128 0.150 22,546,000 3,116,510 0.1382 1.437 1.427 1.437 1.251 1.466 2,306,303 1.3513 -3.29%
2011-08-08 0 0.152 0.150 0.153 0.146 0.155 15,688,000 2,352,942 0.1500 1.486 1.466 1.496 1.427 1.515 1,604,776 1.4662 -7.32%
2011-08-05 0 0.164 0.162 0.164 0.153 0.169 33,410,000 5,436,918 0.1627 1.603 1.584 1.603 1.496 1.652 3,417,617 1.5909 -6.82%
2011-08-04 0 0.176 0.175 0.176 0.174 0.181 13,410,000 2,379,322 0.1774 1.721 1.711 1.721 1.701 1.769 1,371,752 1.7345 -1.12%
2011-08-03 0 0.178 0.177 0.178 0.171 0.182 30,828,000 5,388,712 0.1748 1.740 1.730 1.740 1.672 1.779 3,153,496 1.7088 -4.30%
2011-08-02 0 0.186 0.186 0.187 0.186 0.192 19,854,000 3,733,448 0.1880 1.818 1.818 1.828 1.818 1.877 2,030,930 1.8383 -1.59%
2011-08-01 0 0.189 0.188 0.189 0.185 0.195 26,802,000 5,103,542 0.1904 1.848 1.838 1.848 1.809 1.906 2,741,663 1.8615 2.16%
2011-07-29 0 0.185 0.185 0.186 0.182 0.200 42,997,000 8,109,074 0.1886 1.809 1.809 1.818 1.779 1.955 4,398,302 1.8437 -8.87%
2011-07-28 0 0.203 0.203 0.204 0.196 0.211 57,986,000 11,763,976 0.2029 1.984 1.984 1.994 1.916 2.063 5,931,575 1.9833 4.10%
2011-07-27 0 0.195 0.194 0.196 0.181 0.203 122,642,000 24,136,500 0.1968 1.906 1.897 1.916 1.769 1.984 12,545,446 1.9239 6.56%
2011-07-26 0 0.183 0.182 0.183 0.174 0.183 55,376,000 10,000,238 0.1806 1.789 1.779 1.789 1.701 1.789 5,664,590 1.7654 4.57%
2011-07-25 0 0.175 0.174 0.175 0.168 0.177 35,134,000 6,067,184 0.1727 1.711 1.701 1.711 1.642 1.730 3,593,970 1.6882 2.34%
2011-07-22 0 0.171 0.170 0.172 0.167 0.177 27,122,000 4,658,842 0.1718 1.672 1.662 1.681 1.633 1.730 2,774,397 1.6792 1.79%
2011-07-21 0 0.168 0.167 0.168 0.167 0.176 59,292,000 10,139,316 0.1710 1.642 1.633 1.642 1.633 1.721 6,065,170 1.6717 1.82%
2011-07-20 0 0.165 0.165 0.166 0.150 0.166 107,558,000 17,350,792 0.1613 1.613 1.613 1.623 1.466 1.623 11,002,455 1.5770 12.24%
2011-07-19 0 0.147 0.145 0.148 0.142 0.150 8,568,000 1,262,834 0.1474 1.437 1.417 1.447 1.388 1.466 876,448 1.4409 -0.68%
2011-07-18 0 0.148 0.147 0.148 0.146 0.153 11,538,000 1,715,860 0.1487 1.447 1.437 1.447 1.427 1.496 1,180,259 1.4538 -2.63%
2011-07-15 0 0.152 0.152 0.153 0.144 0.153 20,184,000 2,989,066 0.1481 1.486 1.486 1.496 1.408 1.496 2,064,687 1.4477 2.70%
2011-07-14 0 0.148 0.148 0.150 0.130 0.153 55,908,000 8,249,652 0.1476 1.447 1.447 1.466 1.271 1.496 5,719,010 1.4425 11.28%
2011-07-13 0 0.133 0.131 0.133 0.121 0.142 14,354,000 1,868,106 0.1301 1.300 1.281 1.300 1.183 1.388 1,468,317 1.2723 -5.00%
2011-07-12 0 0.140 0.140 0.141 0.138 0.154 52,598,000 7,633,958 0.1451 1.369 1.369 1.378 1.349 1.505 5,380,419 1.4188 -6.04%
2011-07-11 0 0.149 0.148 0.149 0.116 0.150 106,002,000 14,237,518 0.1343 1.457 1.447 1.457 1.134 1.466 10,843,287 1.3130 26.27%
2011-07-08 0 0.118 0.117 0.118 0.114 0.118 5,342,000 620,968 0.1162 1.154 1.144 1.154 1.114 1.154 546,450 1.1364 1.72%
2011-07-07 0 0.116 0.115 0.116 0.111 0.116 3,986,000 453,956 0.1139 1.134 1.124 1.134 1.085 1.134 407,741 1.1133 0.87%
2011-07-06 0 0.115 0.112 0.115 0.112 0.116 2,890,000 324,662 0.1123 1.124 1.095 1.124 1.095 1.134 295,627 1.0982 -0.86%
2011-07-05 0 0.116 0.113 0.116 0.113 0.117 1,016,000 118,028 0.1162 1.134 1.105 1.134 1.105 1.144 103,930 1.1356 -0.85%
2011-07-04 0 0.117 0.115 0.117 0.115 0.117 2,960,000 342,570 0.1157 1.144 1.124 1.144 1.124 1.144 302,788 1.1314 0.86%
2011-06-30 0 0.116 0.116 0.117 0.112 0.118 2,575,000 296,629 0.1152 1.134 1.134 1.144 1.095 1.154 263,405 1.1261 0.87%
2011-06-29 0 0.115 0.114 0.115 0.114 0.116 1,395,000 160,261 0.1149 1.124 1.114 1.124 1.114 1.134 142,699 1.1231 -1.71%
2011-06-28 0 0.117 0.115 0.117 0.113 0.124 3,686,000 427,390 0.1159 1.144 1.124 1.144 1.105 1.212 377,053 1.1335 0.86%
2011-06-27 0 0.116 0.112 0.116 0.111 0.116 3,640,000 416,050 0.1143 1.134 1.095 1.134 1.085 1.134 372,347 1.1174 0.00%
2011-06-24 0 0.116 0.116 0.117 0.114 0.118 7,126,000 832,106 0.1168 1.134 1.134 1.144 1.114 1.154 728,942 1.1415 2.65%
2011-06-23 0 0.113 0.113 0.114 0.113 0.114 1,624,000 184,224 0.1134 1.105 1.105 1.114 1.105 1.114 166,124 1.1090 -2.59%
2011-06-22 0 0.116 0.114 0.116 0.111 0.118 3,456,000 397,782 0.1151 1.134 1.114 1.134 1.085 1.154 353,525 1.1252 0.00%
2011-06-21 0 0.116 0.114 0.116 0.106 0.116 3,122,000 359,160 0.1150 1.134 1.114 1.134 1.036 1.134 319,359 1.1246 -0.85%
2011-06-20 0 0.117 0.116 0.117 0.112 0.120 1,328,000 155,722 0.1173 1.144 1.134 1.144 1.095 1.173 135,845 1.1463 -0.85%
2011-06-17 0 0.118 0.113 0.117 0.110 0.118 7,370,000 854,622 0.1160 1.154 1.105 1.144 1.075 1.154 753,901 1.1336 2.61%
2011-06-16 0 0.115 0.115 0.116 0.113 0.117 6,160,000 706,924 0.1148 1.124 1.124 1.134 1.105 1.144 630,126 1.1219 0.00%
2011-06-15 0 0.115 0.112 0.115 0.112 0.115 2,568,000 289,156 0.1126 1.124 1.095 1.124 1.095 1.124 262,689 1.1008 0.00%
2011-06-14 0 0.115 0.112 0.116 0.108 0.116 4,682,000 523,660 0.1118 1.124 1.095 1.134 1.056 1.134 478,937 1.0934 -1.71%
2011-06-13 0 0.117 0.113 0.117 0.108 0.117 4,116,000 464,134 0.1128 1.144 1.105 1.144 1.056 1.144 421,039 1.1024 0.00%
2011-06-10 0 0.117 0.115 0.117 0.115 0.126 4,180,000 494,904 0.1184 1.144 1.124 1.144 1.124 1.232 427,586 1.1574 0.86%
2011-06-09 0 0.116 0.114 0.116 0.112 0.121 7,892,000 906,220 0.1148 1.134 1.114 1.134 1.095 1.183 807,298 1.1225 -4.92%
2011-06-08 0 0.122 0.119 0.122 0.120 0.128 5,146,000 625,452 0.1215 1.193 1.163 1.193 1.173 1.251 526,401 1.1882 -4.69%
2011-06-07 0 0.128 0.123 0.128 0.121 0.131 4,054,000 509,710 0.1257 1.251 1.202 1.251 1.183 1.281 414,697 1.2291 -1.54%
2011-06-03 0 0.130 0.129 0.130 0.128 0.130 4,610,000 596,140 0.1293 1.271 1.261 1.271 1.251 1.271 471,572 1.2642 1.56%
2011-06-02 0 0.128 0.127 0.128 0.125 0.130 2,408,000 306,216 0.1272 1.251 1.242 1.251 1.222 1.271 246,322 1.2432 -0.78%
2011-06-01 0 0.129 0.128 0.129 0.126 0.134 4,188,000 535,160 0.1278 1.261 1.251 1.261 1.232 1.310 428,404 1.2492 -3.01%
2011-05-31 0 0.133 0.132 0.133 0.117 0.133 23,138,000 2,825,720 0.1221 1.300 1.290 1.300 1.144 1.300 2,366,861 1.1939 5.56%
2011-05-30 0 0.126 0.120 0.126 0.121 0.130 7,768,000 960,530 0.1237 1.232 1.173 1.232 1.183 1.271 794,614 1.2088 -4.55%
2011-05-27 0 0.132 0.130 0.132 0.129 0.132 8,412,000 1,090,608 0.1296 1.290 1.271 1.290 1.261 1.290 860,491 1.2674 0.00%
2011-05-26 0 0.132 0.130 0.132 0.128 0.135 11,612,000 1,513,640 0.1304 1.290 1.271 1.290 1.251 1.320 1,187,829 1.2743 -2.94%
2011-05-25 0 0.136 0.135 0.137 0.131 0.137 1,090,000 145,890 0.1338 1.330 1.320 1.339 1.281 1.339 111,500 1.3084 -0.73%
2011-05-24 0 0.137 0.135 0.137 0.135 0.137 2,680,000 362,376 0.1352 1.339 1.320 1.339 1.320 1.339 274,146 1.3218 0.00%
2011-05-23 0 0.137 0.135 0.136 0.135 0.138 2,076,000 282,686 0.1362 1.339 1.320 1.330 1.320 1.349 212,361 1.3312 0.00%
2011-05-20 0 0.137 0.136 0.137 0.134 0.140 1,630,000 221,614 0.1360 1.339 1.330 1.339 1.310 1.369 166,738 1.3291 2.24%
2011-05-19 0 0.134 0.134 0.140 0.134 0.140 2,836,000 386,516 0.1363 1.310 1.310 1.369 1.310 1.369 290,104 1.3323 -2.19%
2011-05-18 0 0.137 0.136 0.137 0.136 0.144 9,394,000 1,303,634 0.1388 1.339 1.330 1.339 1.330 1.408 960,943 1.3566 0.00%
2011-05-17 0 0.137 0.135 0.136 0.134 0.138 4,148,000 563,360 0.1358 1.339 1.320 1.330 1.310 1.349 424,312 1.3277 -2.14%
2011-05-16 0 0.140 0.138 0.140 0.137 0.141 1,240,000 172,440 0.1391 1.369 1.349 1.369 1.339 1.378 126,844 1.3595 0.72%
2011-05-13 0 0.139 0.139 0.142 0.138 0.142 2,156,000 302,534 0.1403 1.359 1.359 1.388 1.349 1.388 220,544 1.3718 -0.71%
2011-05-12 0 0.140 0.140 0.141 0.137 0.145 4,140,000 574,326 0.1387 1.369 1.369 1.378 1.339 1.417 423,494 1.3562 -0.71%
2011-05-11 0 0.141 0.140 0.141 0.141 0.141 7,020,000 989,820 0.1410 1.378 1.369 1.378 1.378 1.378 718,098 1.3784 0.00%
2011-05-09 0 0.141 0.140 0.141 0.139 0.143 3,542,000 498,374 0.1407 1.378 1.369 1.378 1.359 1.398 362,323 1.3755 1.44%
2011-05-06 0 0.139 0.139 0.142 0.139 0.146 5,848,000 822,452 0.1406 1.359 1.359 1.388 1.359 1.427 598,211 1.3749 -2.80%
2011-05-05 0 0.143 0.141 0.143 0.139 0.147 12,268,000 1,755,260 0.1431 1.398 1.378 1.398 1.359 1.437 1,254,933 1.3987 2.88%
2011-05-04 0 0.139 0.141 0.142 0.139 0.144 7,728,000 1,087,134 0.1407 1.359 1.378 1.388 1.359 1.408 790,522 1.3752 -3.47%
2011-05-03 0 0.144 0.143 0.146 0.144 0.150 8,160,000 1,180,040 0.1446 1.408 1.398 1.427 1.408 1.466 834,713 1.4137 -3.36%
2011-04-29 0 0.149 0.148 0.149 0.146 0.150 11,132,000 1,644,458 0.1477 1.457 1.447 1.457 1.427 1.466 1,138,728 1.4441 -0.67%
2011-04-28 0 0.150 0.149 0.150 0.144 0.151 19,916,000 2,939,670 0.1476 1.466 1.457 1.466 1.408 1.476 2,037,272 1.4429 3.45%
2011-04-27 0 0.145 0.143 0.145 0.143 0.152 10,508,000 1,535,296 0.1461 1.417 1.398 1.417 1.398 1.486 1,074,897 1.4283 -0.68%
2011-04-26 0 0.146 0.146 0.147 0.144 0.155 14,308,000 2,099,080 0.1467 1.427 1.427 1.437 1.408 1.515 1,463,612 1.4342 -2.01%
2011-04-21 0 0.149 0.147 0.149 0.146 0.160 43,332,000 6,610,546 0.1526 1.457 1.437 1.457 1.427 1.564 4,432,570 1.4914 -4.49%
2011-04-20 0 0.156 0.156 0.157 0.138 0.157 106,222,000 16,101,138 0.1516 1.525 1.525 1.535 1.349 1.535 10,865,791 1.4818 12.23%
2011-04-19 0 0.139 0.138 0.140 0.137 0.142 14,494,000 2,019,020 0.1393 1.359 1.349 1.369 1.339 1.388 1,482,638 1.3618 -1.42%
2011-04-18 0 0.141 0.139 0.141 0.136 0.141 5,691,000 783,754 0.1377 1.378 1.359 1.378 1.330 1.378 582,151 1.3463 0.71%
2011-04-15 0 0.140 0.137 0.140 0.136 0.141 6,572,000 917,066 0.1395 1.369 1.339 1.369 1.330 1.378 672,271 1.3641 0.00%
2011-04-14 0 0.140 0.139 0.141 0.135 0.141 10,596,000 1,469,702 0.1387 1.369 1.359 1.378 1.320 1.378 1,083,899 1.3559 2.19%
2011-04-13 0 0.137 0.136 0.137 0.134 0.138 4,828,000 653,452 0.1353 1.339 1.330 1.339 1.310 1.349 493,872 1.3231 0.00%
2011-04-12 0 0.137 0.137 0.138 0.134 0.143 16,198,000 2,208,564 0.1363 1.339 1.339 1.349 1.310 1.398 1,656,946 1.3329 -2.84%
2011-04-11 0 0.141 0.140 0.141 0.138 0.143 17,392,000 2,431,762 0.1398 1.378 1.369 1.378 1.349 1.398 1,779,084 1.3669 0.00%
2011-04-08 0 0.141 0.139 0.140 0.132 0.144 16,021,000 2,200,491 0.1374 1.378 1.359 1.369 1.290 1.408 1,638,840 1.3427 5.22%
2011-04-07 0 0.134 0.133 0.134 0.130 0.136 23,682,400 3,124,806 0.1319 1.310 1.300 1.310 1.271 1.330 2,422,549 1.2899 -1.47%
2011-04-06 0 0.136 0.135 0.136 0.133 0.139 9,226,000 1,254,894 0.1360 1.330 1.320 1.330 1.300 1.359 943,757 1.3297 0.74%
2011-04-04 0 0.135 0.133 0.135 0.132 0.135 8,260,000 1,101,844 0.1334 1.320 1.300 1.320 1.290 1.320 844,942 1.3040 1.50%
2011-04-01 0 0.133 0.133 0.134 0.132 0.136 20,792,000 2,782,810 0.1338 1.300 1.300 1.310 1.290 1.330 2,126,881 1.3084 -3.62%
2011-03-31 0 0.138 0.137 0.138 0.136 0.142 19,170,000 2,645,718 0.1380 1.349 1.339 1.349 1.330 1.388 1,960,961 1.3492 -2.13%
2011-03-30 0 0.141 0.139 0.141 0.137 0.146 9,832,000 1,405,140 0.1429 1.378 1.359 1.378 1.339 1.427 1,005,747 1.3971 -3.42%
2011-03-29 0 0.146 0.142 0.146 0.142 0.146 4,368,000 629,572 0.1441 1.427 1.388 1.427 1.388 1.427 446,817 1.4090 0.00%
2011-03-28 0 0.146 0.146 0.148 0.145 0.149 6,318,000 934,970 0.1480 1.427 1.427 1.447 1.417 1.457 646,289 1.4467 -1.35%
2011-03-25 0 0.148 0.147 0.148 0.147 0.151 8,996,000 1,334,898 0.1484 1.447 1.437 1.447 1.437 1.476 920,230 1.4506 2.07%
2011-03-24 0 0.145 0.143 0.145 0.141 0.149 7,592,000 1,096,614 0.1444 1.417 1.398 1.417 1.378 1.457 776,610 1.4121 2.11%
2011-03-23 0 0.142 0.141 0.142 0.138 0.142 9,146,000 1,280,070 0.1400 1.388 1.378 1.388 1.349 1.388 935,574 1.3682 1.43%
2011-03-22 0 0.140 0.138 0.140 0.137 0.142 6,014,000 836,510 0.1391 1.369 1.349 1.369 1.339 1.388 615,191 1.3598 2.94%
2011-03-21 0 0.136 0.136 0.137 0.135 0.138 2,528,000 344,924 0.1364 1.330 1.330 1.339 1.320 1.349 258,597 1.3338 0.74%
2011-03-18 0 0.135 0.133 0.137 0.133 0.137 8,916,000 1,198,230 0.1344 1.320 1.300 1.339 1.300 1.339 912,046 1.3138 -0.74%
2011-03-17 0 0.136 0.135 0.136 0.133 0.138 4,268,000 580,768 0.1361 1.330 1.320 1.330 1.300 1.349 436,588 1.3302 -1.45%
2011-03-16 0 0.138 0.137 0.138 0.136 0.139 3,918,000 538,350 0.1374 1.349 1.339 1.349 1.330 1.359 400,785 1.3432 0.00%
2011-03-15 0 0.138 0.137 0.138 0.134 0.143 11,036,000 1,517,426 0.1375 1.349 1.339 1.349 1.310 1.398 1,128,908 1.3442 -3.50%
2011-03-14 0 0.143 0.143 0.146 0.142 0.147 6,730,000 967,064 0.1437 1.398 1.398 1.427 1.388 1.437 688,433 1.4047 -2.72%
2011-03-11 0 0.147 0.146 0.147 0.144 0.150 8,134,000 1,195,444 0.1470 1.437 1.427 1.437 1.408 1.466 832,053 1.4367 -1.34%
2011-03-10 0 0.149 0.149 0.150 0.149 0.152 5,164,000 776,538 0.1504 1.457 1.457 1.466 1.457 1.486 528,242 1.4700 -1.97%
2011-03-09 0 0.152 0.150 0.152 0.148 0.152 6,980,000 1,044,788 0.1497 1.486 1.466 1.486 1.447 1.486 714,007 1.4633 2.70%
2011-03-08 0 0.148 0.147 0.148 0.147 0.152 7,286,000 1,085,908 0.1490 1.447 1.437 1.447 1.437 1.486 745,308 1.4570 0.00%
2011-03-07 0 0.148 0.147 0.149 0.145 0.152 8,622,000 1,290,324 0.1497 1.447 1.437 1.457 1.417 1.486 881,972 1.4630 -0.67%
2011-03-04 0 0.149 0.147 0.149 0.147 0.150 3,410,000 506,012 0.1484 1.457 1.437 1.457 1.437 1.466 348,820 1.4506 1.36%
2011-03-03 0 0.147 0.146 0.148 0.143 0.149 1,806,000 266,380 0.1475 1.437 1.427 1.447 1.398 1.457 184,742 1.4419 -1.34%
2011-03-02 0 0.149 0.145 0.149 0.143 0.150 2,316,000 338,824 0.1463 1.457 1.417 1.457 1.398 1.466 236,911 1.4302 0.00%
2011-03-01 0 0.149 0.146 0.149 0.145 0.150 4,806,000 710,050 0.1477 1.457 1.427 1.457 1.417 1.466 491,621 1.4443 0.68%
2011-02-28 0 0.148 0.146 0.150 0.143 0.155 6,560,000 971,056 0.1480 1.447 1.427 1.466 1.398 1.515 671,044 1.4471 -1.33%
2011-02-25 0 0.150 0.150 0.151 0.146 0.153 8,244,000 1,243,248 0.1508 1.466 1.466 1.476 1.427 1.496 843,305 1.4743 4.17%
2011-02-24 0 0.144 0.144 0.145 0.142 0.146 16,666,000 2,415,816 0.1450 1.408 1.408 1.417 1.388 1.427 1,704,819 1.4171 -1.37%
2011-02-23 0 0.146 0.146 0.147 0.145 0.152 5,974,000 886,420 0.1484 1.427 1.427 1.437 1.417 1.486 611,100 1.4505 -3.95%
2011-02-22 0 0.152 0.150 0.152 0.150 0.155 14,938,000 2,254,732 0.1509 1.486 1.466 1.486 1.466 1.515 1,528,056 1.4756 -1.30%
2011-02-21 0 0.154 0.153 0.154 0.153 0.163 11,032,000 1,732,310 0.1570 1.505 1.496 1.505 1.496 1.593 1,128,499 1.5351 -6.67%
2011-02-18 0 0.165 0.163 0.165 0.162 0.165 5,612,000 918,314 0.1636 1.613 1.593 1.613 1.584 1.613 574,070 1.5997 1.23%
2011-02-17 0 0.163 0.162 0.163 0.161 0.166 6,278,000 1,029,062 0.1639 1.593 1.584 1.593 1.574 1.623 642,197 1.6024 -1.21%
2011-02-16 0 0.165 0.164 0.166 0.164 0.167 6,550,000 1,080,578 0.1650 1.613 1.603 1.623 1.603 1.633 670,021 1.6128 -2.94%
2011-02-15 0 0.170 0.167 0.170 0.167 0.173 6,534,000 1,107,574 0.1695 1.662 1.633 1.662 1.633 1.691 668,384 1.6571 0.00%
2011-02-14 0 0.170 0.169 0.170 0.167 0.170 3,142,000 529,580 0.1685 1.662 1.652 1.662 1.633 1.662 321,405 1.6477 0.00%
2011-02-11 0 0.170 0.169 0.170 0.167 0.171 3,912,000 659,094 0.1685 1.662 1.652 1.662 1.633 1.672 400,171 1.6470 -0.58%
2011-02-10 0 0.171 0.167 0.171 0.166 0.171 2,386,000 400,754 0.1680 1.672 1.633 1.672 1.623 1.672 244,072 1.6420 2.40%
2011-02-09 0 0.167 0.167 0.170 0.166 0.175 12,008,000 2,035,434 0.1695 1.633 1.633 1.662 1.623 1.711 1,228,337 1.6571 -4.02%
2011-02-08 0 0.174 0.173 0.174 0.167 0.176 3,670,000 635,168 0.1731 1.701 1.691 1.701 1.633 1.721 375,416 1.6919 0.58%
2011-02-07 0 0.173 0.170 0.175 0.168 0.176 1,924,000 330,496 0.1718 1.691 1.662 1.711 1.642 1.721 196,812 1.6792 0.58%
2011-02-02 0 0.172 0.170 0.173 0.171 0.172 1,670,000 287,040 0.1719 1.681 1.662 1.691 1.672 1.681 170,830 1.6803 0.00%
2011-02-01 0 0.172 0.170 0.172 0.170 0.172 2,124,000 363,370 0.1711 1.681 1.662 1.681 1.662 1.681 217,271 1.6724 0.00%
2011-01-31 0 0.172 0.171 0.172 0.168 0.174 1,572,600 268,812 0.1709 1.681 1.672 1.681 1.642 1.701 160,866 1.6710 1.18%
2011-01-28 0 0.170 0.169 0.170 0.168 0.171 2,176,000 369,368 0.1697 1.662 1.652 1.662 1.642 1.672 222,590 1.6594 -0.58%
2011-01-27 0 0.171 0.168 0.171 0.168 0.174 1,930,000 328,474 0.1702 1.672 1.642 1.672 1.642 1.701 197,426 1.6638 1.79%
2011-01-26 0 0.168 0.166 0.168 0.166 0.171 5,922,000 992,326 0.1676 1.642 1.623 1.642 1.623 1.672 605,781 1.6381 -0.59%
2011-01-25 0 0.169 0.168 0.169 0.165 0.175 9,460,000 1,601,986 0.1693 1.652 1.642 1.652 1.613 1.711 967,694 1.6555 -0.59%
2011-01-24 0 0.170 0.168 0.170 0.165 0.171 6,826,000 1,154,266 0.1691 1.662 1.642 1.662 1.613 1.672 698,254 1.6531 -0.58%
2011-01-21 0 0.171 0.170 0.171 0.170 0.178 13,856,000 2,380,280 0.1718 1.672 1.662 1.672 1.662 1.740 1,417,375 1.6794 -3.93%
2011-01-20 0 0.178 0.175 0.178 0.175 0.182 7,140,000 1,273,196 0.1783 1.740 1.711 1.740 1.711 1.779 730,374 1.7432 -1.66%
2011-01-19 0 0.181 0.179 0.180 0.180 0.184 4,538,000 821,678 0.1811 1.769 1.750 1.760 1.760 1.799 464,207 1.7701 0.00%
2011-01-18 0 0.181 0.180 0.181 0.181 0.184 5,604,000 1,023,896 0.1827 1.769 1.760 1.769 1.769 1.799 573,251 1.7861 -1.63%
2011-01-17 0 0.184 0.184 0.186 0.184 0.188 4,110,000 763,812 0.1858 1.799 1.799 1.818 1.799 1.838 420,425 1.8168 -3.16%
2011-01-14 0 0.190 0.189 0.190 0.185 0.191 1,634,000 308,318 0.1887 1.857 1.848 1.857 1.809 1.867 167,147 1.8446 -0.52%
2011-01-13 0 0.191 0.189 0.191 0.189 0.193 4,252,000 808,954 0.1903 1.867 1.848 1.867 1.848 1.887 434,951 1.8599 1.06%
2011-01-12 0 0.189 0.188 0.189 0.182 0.190 5,842,000 1,090,890 0.1867 1.848 1.838 1.848 1.779 1.857 597,597 1.8255 1.61%
2011-01-11 0 0.186 0.185 0.186 0.182 0.188 5,404,000 994,468 0.1840 1.818 1.809 1.818 1.779 1.838 552,793 1.7990 0.00%
2011-01-10 0 0.186 0.184 0.186 0.182 0.189 4,541,000 841,091 0.1852 1.818 1.799 1.818 1.779 1.848 464,514 1.8107 -1.06%
2011-01-07 0 0.188 0.185 0.188 0.183 0.188 3,202,000 587,648 0.1835 1.838 1.809 1.838 1.789 1.838 327,543 1.7941 -0.53%
2011-01-06 0 0.189 0.187 0.192 0.182 0.193 10,340,000 1,937,848 0.1874 1.848 1.828 1.877 1.779 1.887 1,057,712 1.8321 -0.53%
2011-01-05 0 0.190 0.186 0.190 0.185 0.190 2,223,000 416,360 0.1873 1.857 1.818 1.857 1.809 1.857 227,398 1.8310 -0.52%
2011-01-04 0 0.191 0.190 0.191 0.187 0.191 8,680,000 1,645,710 0.1896 1.867 1.857 1.867 1.828 1.867 887,905 1.8535 2.14%
2011-01-03 0 0.187 0.185 0.187 0.182 0.190 2,306,000 429,366 0.1862 1.828 1.809 1.828 1.779 1.857 235,888 1.8202 0.54%
2010-12-31 0 0.186 0.185 0.186 0.184 0.189 2,386,000 444,128 0.1861 1.818 1.809 1.818 1.799 1.848 244,072 1.8197 0.00%
2010-12-30 0 0.186 0.183 0.186 0.181 0.190 3,564,000 658,838 0.1849 1.818 1.789 1.818 1.769 1.857 364,573 1.8071 -1.59%
2010-12-29 0 0.189 0.186 0.189 0.180 0.193 4,706,200 882,838 0.1876 1.848 1.818 1.848 1.760 1.887 481,412 1.8338 0.53%
2010-12-28 0 0.188 0.187 0.188 0.185 0.196 7,812,000 1,476,032 0.1889 1.838 1.828 1.838 1.809 1.916 799,115 1.8471 -4.08%
2010-12-24 0 0.196 0.196 0.198 0.178 0.200 27,488,000 5,288,116 0.1924 1.916 1.916 1.936 1.740 1.955 2,811,836 1.8807 11.36%
2010-12-23 0 0.176 0.175 0.176 0.170 0.180 6,639,000 1,167,471 0.1759 1.721 1.711 1.721 1.662 1.760 679,125 1.7191 -1.68%
2010-12-22 0 0.179 0.176 0.179 0.175 0.180 5,020,000 890,020 0.1773 1.750 1.721 1.750 1.711 1.760 513,512 1.7332 1.13%
2010-12-21 0 0.177 0.177 0.179 0.176 0.180 6,426,000 1,146,800 0.1785 1.730 1.730 1.750 1.721 1.760 657,336 1.7446 -1.67%
2010-12-20 0 0.180 0.176 0.180 0.175 0.180 11,094,000 1,959,374 0.1766 1.760 1.721 1.760 1.711 1.760 1,134,841 1.7266 0.00%
2010-12-17 0 0.180 0.179 0.181 0.168 0.182 35,498,000 6,189,218 0.1744 1.760 1.750 1.769 1.642 1.779 3,631,205 1.7045 1.12%
2010-12-16 0 0.178 0.178 0.180 0.178 0.193 16,210,000 2,994,762 0.1847 1.740 1.740 1.760 1.740 1.887 1,658,173 1.8061 -5.82%
2010-12-15 0 0.189 0.189 0.190 0.189 0.196 13,153,000 2,531,908 0.1925 1.848 1.848 1.857 1.848 1.916 1,345,463 1.8818 -3.08%
2010-12-14 0 0.195 0.194 0.195 0.193 0.198 11,802,000 2,298,648 0.1948 1.906 1.897 1.906 1.887 1.936 1,207,265 1.9040 0.00%
2010-12-13 0 0.195 0.194 0.195 0.194 0.199 9,898,000 1,939,410 0.1959 1.906 1.897 1.906 1.897 1.945 1,012,498 1.9155 -1.02%
2010-12-10 0 0.197 0.196 0.197 0.195 0.200 7,586,000 1,494,498 0.1970 1.926 1.916 1.926 1.906 1.955 775,996 1.9259 -1.50%
2010-12-09 0 0.200 0.199 0.200 0.198 0.203 7,892,000 1,575,200 0.1996 1.955 1.945 1.955 1.936 1.984 807,298 1.9512 -0.50%
2010-12-08 0 0.201 0.200 0.201 0.198 0.201 4,838,000 965,152 0.1995 1.965 1.955 1.965 1.936 1.965 494,895 1.9502 -0.50%
2010-12-07 0 0.202 0.199 0.202 0.199 0.202 3,758,000 750,508 0.1997 1.975 1.945 1.975 1.945 1.975 384,418 1.9523 0.00%
2010-12-06 0 0.202 0.200 0.202 0.198 0.203 5,564,000 1,114,130 0.2002 1.975 1.955 1.975 1.936 1.984 569,160 1.9575 1.51%
2010-12-03 0 0.199 0.199 0.200 0.199 0.203 11,540,000 2,307,704 0.2000 1.945 1.945 1.955 1.945 1.984 1,180,464 1.9549 -1.97%
2010-12-02 0 0.203 0.202 0.203 0.201 0.204 10,316,000 2,094,046 0.2030 1.984 1.975 1.984 1.965 1.994 1,055,257 1.9844 1.00%
2010-12-01 0 0.201 0.200 0.201 0.198 0.203 11,400,000 2,276,282 0.1997 1.965 1.955 1.965 1.936 1.984 1,166,143 1.9520 0.00%
2010-11-30 0 0.201 0.200 0.201 0.198 0.204 9,244,000 1,846,178 0.1997 1.965 1.955 1.965 1.936 1.994 945,599 1.9524 -1.47%
2010-11-29 0 0.204 0.201 0.204 0.200 0.205 8,878,200 1,792,289 0.2019 1.994 1.965 1.994 1.955 2.004 908,180 1.9735 -0.49%
2010-11-26 0 0.205 0.204 0.205 0.203 0.208 3,986,000 818,708 0.2054 2.004 1.994 2.004 1.984 2.033 407,741 2.0079 -1.44%
2010-11-25 0 0.208 0.205 0.209 0.203 0.212 10,250,000 2,124,916 0.2073 2.033 2.004 2.043 1.984 2.072 1,048,506 2.0266 0.00%
2010-11-24 0 0.208 0.207 0.208 0.202 0.208 5,925,000 1,220,577 0.2060 2.033 2.024 2.033 1.975 2.033 606,087 2.0139 2.97%
2010-11-23 0 0.202 0.202 0.203 0.201 0.208 9,190,000 1,869,698 0.2034 1.975 1.975 1.984 1.965 2.033 940,075 1.9889 -1.94%
2010-11-22 0 0.206 0.205 0.206 0.203 0.209 3,584,000 732,700 0.2044 2.014 2.004 2.014 1.984 2.043 366,619 1.9985 -1.44%
2010-11-19 0 0.209 0.206 0.211 0.206 0.213 7,252,000 1,514,076 0.2088 2.043 2.014 2.063 2.014 2.082 741,831 2.0410 0.97%
2010-11-18 0 0.207 0.207 0.210 0.207 0.215 25,316,000 5,338,394 0.2109 2.024 2.024 2.053 2.024 2.102 2,589,655 2.0614 -2.82%
2010-11-17 0 0.213 0.213 0.214 0.209 0.216 16,594,000 3,513,180 0.2117 2.082 2.082 2.092 2.043 2.112 1,697,454 2.0697 0.00%
2010-11-16 0 0.213 0.213 0.214 0.213 0.221 10,058,000 2,171,164 0.2159 2.082 2.082 2.092 2.082 2.160 1,028,865 2.1103 -1.39%
2010-11-15 0 0.216 0.216 0.217 0.214 0.223 7,570,000 1,640,216 0.2167 2.112 2.112 2.121 2.092 2.180 774,360 2.1182 -2.26%
2010-11-12 0 0.221 0.220 0.221 0.220 0.228 13,884,000 3,105,484 0.2237 2.160 2.151 2.160 2.151 2.229 1,420,239 2.1866 -3.91%
2010-11-11 0 0.230 0.229 0.230 0.226 0.230 20,058,200 4,579,726 0.2283 2.248 2.239 2.248 2.209 2.248 2,051,818 2.2320 0.88%
2010-11-10 0 0.228 0.228 0.229 0.228 0.234 9,202,000 2,113,312 0.2297 2.229 2.229 2.239 2.229 2.288 941,302 2.2451 -1.72%
2010-11-09 0 0.232 0.232 0.233 0.225 0.234 26,836,000 6,208,302 0.2313 2.268 2.268 2.278 2.200 2.288 2,745,141 2.2616 1.31%
2010-11-08 0 0.229 0.228 0.229 0.223 0.230 21,238,000 4,832,826 0.2276 2.239 2.229 2.239 2.180 2.248 2,172,504 2.2245 2.23%
2010-11-05 0 0.224 0.223 0.224 0.223 0.229 8,052,000 1,818,988 0.2259 2.190 2.180 2.190 2.180 2.239 823,665 2.2084 -1.75%
2010-11-04 0 0.228 0.225 0.228 0.224 0.230 28,888,000 6,576,084 0.2276 2.229 2.200 2.229 2.190 2.248 2,955,047 2.2254 0.00%
2010-11-03 0 0.228 0.227 0.228 0.227 0.235 22,553,000 5,189,484 0.2301 2.229 2.219 2.229 2.219 2.297 2,307,019 2.2494 0.44%
2010-11-02 0 0.227 0.226 0.227 0.225 0.233 21,542,200 4,923,552 0.2286 2.219 2.209 2.219 2.200 2.278 2,203,621 2.2343 -2.16%
2010-11-01 0 0.232 0.230 0.233 0.218 0.239 57,118,000 13,051,356 0.2285 2.268 2.248 2.278 2.131 2.336 5,842,785 2.2338 6.42%
2010-10-29 0 0.218 0.216 0.219 0.208 0.219 14,246,000 3,041,518 0.2135 2.131 2.112 2.141 2.033 2.141 1,457,269 2.0871 2.35%
2010-10-28 0 0.213 0.211 0.213 0.210 0.214 4,298,000 908,612 0.2114 2.082 2.063 2.082 2.053 2.092 439,656 2.0666 1.43%
2010-10-27 0 0.210 0.210 0.211 0.209 0.216 7,788,000 1,647,932 0.2116 2.053 2.053 2.063 2.043 2.112 796,660 2.0686 -1.87%
2010-10-26 0 0.214 0.213 0.214 0.212 0.214 6,948,000 1,482,208 0.2133 2.092 2.082 2.092 2.072 2.092 710,733 2.0855 0.00%
2010-10-25 0 0.214 0.213 0.214 0.212 0.216 6,380,600 1,358,605 0.2129 2.092 2.082 2.092 2.072 2.112 652,692 2.0815 0.00%
2010-10-22 0 0.214 0.212 0.214 0.211 0.216 9,564,000 2,038,928 0.2132 2.092 2.072 2.092 2.063 2.112 978,332 2.0841 0.47%
2010-10-21 0 0.213 0.213 0.214 0.211 0.217 10,662,000 2,286,448 0.2144 2.082 2.082 2.092 2.063 2.121 1,090,650 2.0964 0.00%
2010-10-20 0 0.213 0.212 0.213 0.210 0.220 21,852,000 4,660,092 0.2133 2.082 2.072 2.082 2.053 2.151 2,235,312 2.0848 -3.18%
2010-10-19 0 0.220 0.219 0.220 0.219 0.224 13,486,000 2,974,148 0.2205 2.151 2.141 2.151 2.141 2.190 1,379,526 2.1559 0.00%
2010-10-18 0 0.220 0.220 0.221 0.219 0.227 16,062,000 3,536,848 0.2202 2.151 2.151 2.160 2.141 2.219 1,643,034 2.1526 -2.65%
2010-10-15 0 0.226 0.226 0.227 0.225 0.230 15,432,000 3,505,166 0.2271 2.209 2.209 2.219 2.200 2.248 1,578,589 2.2204 -0.88%
2010-10-14 0 0.228 0.227 0.228 0.220 0.230 27,164,000 6,109,100 0.2249 2.229 2.219 2.229 2.151 2.248 2,778,693 2.1986 3.17%
2010-10-13 0 0.221 0.220 0.221 0.217 0.225 17,770,000 3,917,910 0.2205 2.160 2.151 2.160 2.121 2.200 1,817,751 2.1554 0.00%
2010-10-12 0 0.221 0.220 0.221 0.219 0.226 22,518,000 4,991,970 0.2217 2.160 2.151 2.160 2.141 2.209 2,303,439 2.1672 -3.07%
2010-10-11 0 0.228 0.227 0.228 0.227 0.233 13,626,000 3,125,724 0.2294 2.229 2.219 2.229 2.219 2.278 1,393,848 2.2425 -1.30%
2010-10-08 0 0.231 0.228 0.231 0.225 0.231 14,956,000 3,413,942 0.2283 2.258 2.229 2.258 2.200 2.258 1,529,898 2.2315 2.67%
2010-10-07 0 0.225 0.224 0.226 0.224 0.232 20,000,000 4,529,780 0.2265 2.200 2.190 2.209 2.190 2.268 2,045,865 2.2141 -3.02%
2010-10-06 0 0.232 0.232 0.233 0.231 0.238 14,700,000 3,448,142 0.2346 2.268 2.268 2.278 2.258 2.327 1,503,710 2.2931 -0.85%
2010-10-05 0 0.234 0.232 0.233 0.232 0.248 30,234,000 7,148,394 0.2364 2.288 2.268 2.278 2.268 2.424 3,092,734 2.3114 -5.26%
2010-10-04 0 0.247 0.247 0.248 0.246 0.265 45,400,000 11,510,762 0.2535 2.415 2.415 2.424 2.405 2.591 4,644,113 2.4786 1.65%
2010-09-30 0 0.243 0.243 0.244 0.235 0.245 20,630,000 4,963,968 0.2406 2.376 2.376 2.385 2.297 2.395 2,110,309 2.3522 2.97%
2010-09-29 0 0.236 0.234 0.236 0.232 0.239 8,148,000 1,921,606 0.2358 2.307 2.288 2.307 2.268 2.336 833,485 2.3055 0.43%
2010-09-28 0 0.235 0.234 0.235 0.233 0.240 9,512,000 2,257,902 0.2374 2.297 2.288 2.297 2.278 2.346 973,013 2.3205 0.00%
2010-09-27 0 0.235 0.235 0.236 0.233 0.241 22,932,000 5,435,856 0.2370 2.297 2.297 2.307 2.278 2.356 2,345,788 2.3173 1.29%
2010-09-24 0 0.232 0.232 0.233 0.229 0.245 29,324,000 6,881,156 0.2347 2.268 2.268 2.278 2.239 2.395 2,999,647 2.2940 -4.92%
2010-09-22 0 0.244 0.243 0.244 0.242 0.260 24,658,000 6,098,408 0.2473 2.385 2.376 2.385 2.366 2.542 2,522,346 2.4178 -4.31%
2010-09-21 0 0.255 0.250 0.255 0.250 0.260 18,194,000 4,640,010 0.2550 2.493 2.444 2.493 2.444 2.542 1,861,123 2.4931 -1.92%
2010-09-20 0 0.260 0.255 0.260 0.250 0.265 28,008,200 7,296,468 0.2605 2.542 2.493 2.542 2.444 2.591 2,865,049 2.5467 1.96%
2010-09-17 0 0.255 0.255 0.260 0.247 0.260 37,518,000 9,457,454 0.2521 2.493 2.493 2.542 2.415 2.542 3,837,837 2.4643 0.00%
2010-09-16 0 0.255 0.250 0.255 0.244 0.260 84,326,000 21,098,654 0.2502 2.493 2.444 2.493 2.385 2.542 8,625,979 2.4459 3.66%
2010-09-15 0 0.246 0.245 0.246 0.232 0.255 108,316,000 26,867,970 0.2481 2.405 2.395 2.405 2.268 2.493 11,079,993 2.4249 5.58%
2010-09-14 0 0.233 0.232 0.237 0.224 0.246 52,772,000 12,517,100 0.2372 2.278 2.268 2.317 2.190 2.405 5,398,218 2.3187 4.02%
2010-09-13 0 0.224 0.224 0.225 0.224 0.229 15,163,000 3,419,436 0.2255 2.190 2.190 2.200 2.190 2.239 1,551,072 2.2046 -1.32%
2010-09-10 0 0.227 0.227 0.228 0.224 0.232 24,970,000 5,694,822 0.2281 2.219 2.219 2.229 2.190 2.268 2,554,262 2.2295 -0.87%
2010-09-09 0 0.229 0.227 0.229 0.224 0.229 14,778,000 3,351,254 0.2268 2.239 2.219 2.239 2.190 2.239 1,511,689 2.2169 1.78%
2010-09-08 0 0.225 0.224 0.225 0.220 0.228 14,134,000 3,162,234 0.2237 2.200 2.190 2.200 2.151 2.229 1,445,813 2.1872 -1.75%
2010-09-07 0 0.229 0.229 0.230 0.212 0.232 87,824,000 19,792,650 0.2254 2.239 2.239 2.248 2.072 2.268 8,983,801 2.2031 8.02%
2010-09-06 0 0.212 0.212 0.213 0.205 0.213 14,578,000 3,053,818 0.2095 2.072 2.072 2.082 2.004 2.082 1,491,231 2.0479 0.95%
2010-09-03 0 0.210 0.210 0.211 0.209 0.212 5,148,000 1,080,724 0.2099 2.053 2.053 2.063 2.043 2.072 526,606 2.0522 0.00%
2010-09-02 0 0.210 0.209 0.210 0.208 0.214 17,404,000 3,667,790 0.2107 2.053 2.043 2.053 2.033 2.092 1,780,311 2.0602 -0.94%
2010-09-01 0 0.212 0.209 0.212 0.209 0.212 7,266,000 1,526,646 0.2101 2.072 2.043 2.072 2.043 2.072 743,263 2.0540 0.00%
2010-08-31 0 0.212 0.209 0.212 0.205 0.212 12,474,000 2,612,468 0.2094 2.072 2.043 2.072 2.004 2.072 1,276,006 2.0474 2.91%
2010-08-30 0 0.206 0.206 0.207 0.205 0.210 17,032,000 3,516,332 0.2065 2.014 2.014 2.024 2.004 2.053 1,742,258 2.0183 -1.90%
2010-08-27 0 0.210 0.209 0.210 0.204 0.210 9,378,000 1,953,802 0.2083 2.053 2.043 2.053 1.994 2.053 959,306 2.0367 0.48%
2010-08-26 0 0.209 0.209 0.210 0.204 0.210 12,058,000 2,499,762 0.2073 2.043 2.043 2.053 1.994 2.053 1,233,452 2.0266 0.00%
2010-08-25 0 0.209 0.207 0.209 0.203 0.210 8,398,000 1,728,478 0.2058 2.043 2.024 2.043 1.984 2.053 859,059 2.0121 0.48%
2010-08-24 0 0.208 0.209 0.210 0.205 0.210 12,270,000 2,563,570 0.2089 2.033 2.043 2.053 2.004 2.053 1,255,138 2.0425 -0.95%
2010-08-23 0 0.210 0.209 0.210 0.203 0.212 12,984,000 2,694,852 0.2076 2.053 2.043 2.053 1.984 2.072 1,328,175 2.0290 1.45%
2010-08-20 0 0.207 0.206 0.207 0.202 0.210 5,516,000 1,137,986 0.2063 2.024 2.014 2.024 1.975 2.053 564,249 2.0168 -0.96%
2010-08-19 0 0.209 0.208 0.209 0.207 0.212 13,920,000 2,917,304 0.2096 2.043 2.033 2.043 2.024 2.072 1,423,922 2.0488 -0.48%
2010-08-18 0 0.210 0.209 0.210 0.204 0.211 12,688,000 2,638,330 0.2079 2.053 2.043 2.053 1.994 2.063 1,297,897 2.0328 0.00%
2010-08-17 0 0.210 0.209 0.210 0.205 0.212 21,562,000 4,508,170 0.2091 2.053 2.043 2.053 2.004 2.072 2,205,647 2.0439 0.48%
2010-08-16 0 0.209 0.210 0.211 0.195 0.210 21,764,000 4,437,376 0.2039 2.043 2.053 2.063 1.906 2.053 2,226,310 1.9932 4.50%
2010-08-13 0 0.200 0.199 0.200 0.196 0.200 5,322,000 1,057,034 0.1986 1.955 1.945 1.955 1.916 1.955 544,405 1.9416 2.04%
2010-08-12 0 0.196 0.196 0.198 0.195 0.200 7,814,000 1,544,212 0.1976 1.916 1.916 1.936 1.906 1.955 799,319 1.9319 0.00%
2010-08-11 0 0.196 0.196 0.198 0.195 0.202 13,590,000 2,682,460 0.1974 1.916 1.916 1.936 1.906 1.975 1,390,165 1.9296 -1.51%
2010-08-10 0 0.199 0.199 0.200 0.198 0.204 9,366,000 1,871,838 0.1999 1.945 1.945 1.955 1.936 1.994 958,078 1.9537 -1.00%
2010-08-09 0 0.201 0.200 0.201 0.200 0.210 17,870,800 3,611,692 0.2021 1.965 1.955 1.965 1.955 2.053 1,828,062 1.9757 -1.47%
2010-08-06 0 0.204 0.203 0.204 0.202 0.212 15,346,000 3,155,626 0.2056 1.994 1.984 1.994 1.975 2.072 1,569,792 2.0102 -0.97%
2010-08-05 0 0.206 0.206 0.208 0.205 0.213 7,105,792 1,482,198 0.2086 2.014 2.014 2.033 2.004 2.082 726,874 2.0391 -2.37%
2010-08-04 0 0.211 0.207 0.211 0.206 0.214 9,632,000 2,013,104 0.2090 2.063 2.024 2.063 2.014 2.092 985,288 2.0432 -0.94%
2010-08-03 0 0.213 0.212 0.213 0.205 0.223 46,004,000 9,883,604 0.2148 2.082 2.072 2.082 2.004 2.180 4,705,898 2.1003 3.40%
2010-08-02 0 0.206 0.204 0.206 0.204 0.207 6,568,000 1,345,648 0.2049 2.014 1.994 2.014 1.994 2.024 671,862 2.0029 1.48%
2010-07-30 0 0.203 0.203 0.204 0.202 0.205 5,000,000 1,016,888 0.2034 1.984 1.984 1.994 1.975 2.004 511,466 1.9882 -0.98%
2010-07-29 0 0.205 0.204 0.207 0.203 0.207 9,292,000 1,904,766 0.2050 2.004 1.994 2.024 1.984 2.024 950,509 2.0039 -0.97%
2010-07-28 0 0.207 0.206 0.207 0.203 0.210 6,232,000 1,282,074 0.2057 2.024 2.014 2.024 1.984 2.053 637,491 2.0111 -0.96%
2010-07-27 0 0.209 0.208 0.209 0.208 0.213 4,562,000 956,238 0.2096 2.043 2.033 2.043 2.033 2.082 466,662 2.0491 0.48%
2010-07-26 0 0.208 0.208 0.211 0.207 0.218 7,568,000 1,608,826 0.2126 2.033 2.033 2.063 2.024 2.131 774,155 2.0782 -2.35%
2010-07-23 0 0.213 0.213 0.214 0.200 0.217 30,102,000 6,282,004 0.2087 2.082 2.082 2.092 1.955 2.121 3,079,231 2.0401 6.50%
2010-07-22 0 0.200 0.197 0.200 0.195 0.200 2,534,000 499,388 0.1971 1.955 1.926 1.955 1.906 1.955 259,211 1.9266 0.00%
2010-07-21 0 0.200 0.198 0.200 0.196 0.200 2,690,000 535,252 0.1990 1.955 1.936 1.955 1.916 1.955 275,169 1.9452 0.00%
2010-07-20 0 0.200 0.197 0.200 0.195 0.200 3,020,000 600,068 0.1987 1.955 1.926 1.955 1.906 1.955 308,926 1.9424 1.01%
2010-07-19 0 0.198 0.195 0.198 0.194 0.200 2,856,000 561,372 0.1966 1.936 1.906 1.936 1.897 1.955 292,149 1.9215 -1.00%
2010-07-16 0 0.200 0.195 0.200 0.195 0.200 2,092,000 413,256 0.1975 1.955 1.906 1.955 1.906 1.955 213,997 1.9311 1.01%
2010-07-15 0 0.198 0.195 0.198 0.196 0.201 4,018,000 796,680 0.1983 1.936 1.906 1.936 1.916 1.965 411,014 1.9383 -1.00%
2010-07-14 0 0.200 0.197 0.200 0.197 0.202 5,610,000 1,115,858 0.1989 1.955 1.926 1.955 1.926 1.975 573,865 1.9445 0.50%
2010-07-13 0 0.199 0.198 0.199 0.197 0.200 2,578,000 511,800 0.1985 1.945 1.936 1.945 1.926 1.955 263,712 1.9408 0.00%
2010-07-12 0 0.199 0.198 0.199 0.197 0.200 7,712,000 1,532,478 0.1987 1.945 1.936 1.945 1.926 1.955 788,885 1.9426 -1.00%
2010-07-09 0 0.201 0.200 0.202 0.195 0.203 5,740,000 1,145,946 0.1996 1.965 1.955 1.975 1.906 1.984 587,163 1.9517 1.01%
2010-07-08 0 0.199 0.197 0.199 0.197 0.204 3,392,000 677,948 0.1999 1.945 1.926 1.945 1.926 1.994 346,979 1.9539 0.00%
2010-07-07 0 0.199 0.197 0.200 0.196 0.200 2,554,000 504,804 0.1977 1.945 1.926 1.955 1.916 1.955 261,257 1.9322 -1.00%
2010-07-06 0 0.201 0.200 0.201 0.196 0.202 4,102,000 819,482 0.1998 1.965 1.955 1.965 1.916 1.975 419,607 1.9530 3.08%
2010-07-05 0 0.195 0.194 0.195 0.193 0.196 3,048,000 594,436 0.1950 1.906 1.897 1.906 1.887 1.916 311,790 1.9065 -0.51%
2010-07-02 0 0.196 0.195 0.196 0.196 0.200 8,234,000 1,624,452 0.1973 1.916 1.906 1.916 1.916 1.955 842,282 1.9286 -1.51%
2010-06-30 0 0.199 0.199 0.200 0.196 0.202 4,458,000 890,120 0.1997 1.945 1.945 1.955 1.916 1.975 456,023 1.9519 -0.50%
2010-06-29 0 0.200 0.199 0.200 0.198 0.203 5,586,000 1,116,590 0.1999 1.955 1.945 1.955 1.936 1.984 571,410 1.9541 -1.48%
2010-06-28 0 0.203 0.203 0.205 0.203 0.206 4,610,000 939,850 0.2039 1.984 1.984 2.004 1.984 2.014 471,572 1.9930 -1.93%
2010-06-25 0 0.207 0.205 0.207 0.203 0.209 2,398,000 492,372 0.2053 2.024 2.004 2.024 1.984 2.043 245,299 2.0072 -1.43%
2010-06-24 0 0.210 0.206 0.210 0.205 0.212 6,174,000 1,280,612 0.2074 2.053 2.014 2.053 2.004 2.072 631,558 2.0277 -0.47%
2010-06-23 0 0.211 0.209 0.211 0.206 0.212 6,236,000 1,309,170 0.2099 2.063 2.043 2.063 2.014 2.072 637,901 2.0523 1.44%
2010-06-22 0 0.208 0.208 0.210 0.208 0.212 3,208,000 672,110 0.2095 2.033 2.033 2.053 2.033 2.072 328,157 2.0481 -1.89%
2010-06-21 0 0.212 0.211 0.212 0.208 0.212 6,594,000 1,389,074 0.2107 2.072 2.063 2.072 2.033 2.072 674,522 2.0593 2.42%
2010-06-18 0 0.207 0.207 0.209 0.205 0.212 4,838,000 1,011,114 0.2090 2.024 2.024 2.043 2.004 2.072 494,895 2.0431 -0.96%
2010-06-17 0 0.209 0.209 0.210 0.209 0.214 3,166,000 668,034 0.2110 2.043 2.043 2.053 2.043 2.092 323,860 2.0627 -1.42%
2010-06-15 0 0.212 0.212 0.213 0.205 0.213 9,398,000 1,967,130 0.2093 2.072 2.072 2.082 2.004 2.082 961,352 2.0462 1.92%
2010-06-14 0 0.208 0.208 0.209 0.205 0.209 4,636,000 954,978 0.2060 2.033 2.033 2.043 2.004 2.043 474,231 2.0137 1.46%
2010-06-11 0 0.205 0.205 0.206 0.201 0.207 30,564,000 6,212,392 0.2033 2.004 2.004 2.014 1.965 2.024 3,126,490 1.9870 1.99%
2010-06-10 0 0.201 0.201 0.203 0.200 0.204 2,478,000 499,620 0.2016 1.965 1.965 1.984 1.955 1.994 253,483 1.9710 -0.99%
2010-06-09 0 0.203 0.202 0.203 0.201 0.206 1,692,000 343,734 0.2032 1.984 1.975 1.984 1.965 2.014 173,080 1.9860 0.00%
2010-06-08 0 0.203 0.201 0.205 0.200 0.206 4,862,000 987,126 0.2030 1.984 1.965 2.004 1.955 2.014 497,350 1.9848 0.00%
2010-06-07 0 0.203 0.202 0.203 0.197 0.203 6,694,000 1,341,310 0.2004 1.984 1.975 1.984 1.926 1.984 684,751 1.9588 -2.40%
2010-06-04 0 0.208 0.208 0.209 0.201 0.208 5,398,000 1,105,052 0.2047 2.033 2.033 2.043 1.965 2.033 552,179 2.0013 1.46%
2010-06-03 0 0.205 0.202 0.205 0.202 0.208 5,472,000 1,121,608 0.2050 2.004 1.975 2.004 1.975 2.033 559,749 2.0038 0.99%
2010-06-02 0 0.203 0.201 0.203 0.200 0.205 7,188,000 1,446,318 0.2012 1.984 1.965 1.984 1.955 2.004 735,284 1.9670 -0.98%
2010-06-01 0 0.205 0.203 0.205 0.203 0.210 5,446,000 1,123,670 0.2063 2.004 1.984 2.004 1.984 2.053 557,089 2.0170 -0.49%
2010-05-31 0 0.206 0.206 0.207 0.206 0.213 9,006,000 1,883,914 0.2092 2.014 2.014 2.024 2.014 2.082 921,253 2.0449 -1.90%
2010-05-28 0 0.210 0.210 0.211 0.206 0.216 11,716,000 2,473,034 0.2111 2.053 2.053 2.063 2.014 2.112 1,198,467 2.0635 2.44%
2010-05-27 0 0.205 0.204 0.205 0.194 0.206 10,002,000 2,017,930 0.2018 2.004 1.994 2.004 1.897 2.014 1,023,137 1.9723 1.99%
2010-05-26 0 0.201 0.200 0.201 0.199 0.204 10,924,000 2,189,428 0.2004 1.965 1.955 1.965 1.945 1.994 1,117,451 1.9593 1.01%
2010-05-25 0 0.199 0.198 0.199 0.198 0.207 19,698,000 3,959,582 0.2010 1.945 1.936 1.945 1.936 2.024 2,014,972 1.9651 -4.78%
2010-05-24 0 0.209 0.209 0.210 0.204 0.214 10,410,000 2,172,434 0.2087 2.043 2.043 2.053 1.994 2.092 1,064,873 2.0401 2.96%
2010-05-20 0 0.203 0.200 0.204 0.193 0.221 32,494,000 6,530,546 0.2010 1.984 1.955 1.994 1.887 2.160 3,323,916 1.9647 -7.73%
2010-05-19 0 0.220 0.216 0.220 0.216 0.221 13,968,000 3,048,326 0.2182 2.151 2.112 2.151 2.112 2.160 1,428,832 2.1334 -0.90%
2010-05-18 0 0.222 0.221 0.222 0.218 0.222 6,392,000 1,408,112 0.2203 2.170 2.160 2.170 2.131 2.170 653,858 2.1535 0.00%
2010-05-17 0 0.222 0.220 0.222 0.217 0.231 12,835,000 2,884,534 0.2247 2.170 2.151 2.170 2.121 2.258 1,312,934 2.1970 -1.77%
2010-05-14 0 0.226 0.225 0.226 0.220 0.228 8,094,000 1,823,988 0.2254 2.209 2.200 2.209 2.151 2.229 827,961 2.2030 -0.88%
2010-05-13 0 0.228 0.227 0.228 0.226 0.231 9,356,000 2,124,602 0.2271 2.229 2.219 2.229 2.209 2.258 957,055 2.2199 -0.44%
2010-05-12 0 0.229 0.228 0.229 0.227 0.230 7,186,000 1,638,276 0.2280 2.239 2.229 2.239 2.219 2.248 735,079 2.2287 -0.87%
2010-05-11 0 0.231 0.230 0.231 0.231 0.240 8,494,000 1,993,508 0.2347 2.258 2.248 2.258 2.258 2.346 868,879 2.2943 -1.28%
2010-05-10 0 0.234 0.232 0.234 0.228 0.236 7,287,000 1,683,573 0.2310 2.288 2.268 2.288 2.229 2.307 745,411 2.2586 0.86%
2010-05-07 0 0.232 0.231 0.234 0.216 0.234 15,702,000 3,587,136 0.2285 2.268 2.258 2.288 2.112 2.288 1,606,208 2.2333 1.75%
2010-05-06 0 0.228 0.228 0.229 0.220 0.240 20,114,000 4,626,248 0.2300 2.229 2.229 2.239 2.151 2.346 2,057,526 2.2485 -5.00%
2010-05-05 0 0.240 0.237 0.240 0.234 0.245 28,960,000 6,899,614 0.2382 2.346 2.317 2.346 2.288 2.395 2,962,412 2.3291 -3.23%
2010-05-04 0 0.248 0.247 0.248 0.247 0.250 15,250,000 3,794,966 0.2489 2.424 2.415 2.424 2.415 2.444 1,559,972 2.4327 -0.80%
2010-05-03 0 0.250 0.249 0.250 0.248 0.255 7,920,000 1,971,308 0.2489 2.444 2.434 2.444 2.424 2.493 810,162 2.4332 -1.96%
2010-04-30 0 0.255 0.250 0.255 0.250 0.255 13,428,000 3,379,000 0.2516 2.493 2.444 2.493 2.444 2.493 1,373,593 2.4600 2.41%
2010-04-29 0 0.249 0.248 0.250 0.248 0.255 15,448,000 3,864,094 0.2501 2.434 2.424 2.444 2.424 2.493 1,580,226 2.4453 -2.35%
2010-04-28 0 0.255 0.250 0.255 0.246 0.255 20,604,000 5,138,390 0.2494 2.493 2.444 2.493 2.405 2.493 2,107,650 2.4380 0.00%
2010-04-27 0 0.255 0.250 0.255 0.250 0.265 31,648,000 8,084,290 0.2554 2.493 2.444 2.493 2.444 2.591 3,237,376 2.4972 -3.77%
2010-04-26 0 0.265 0.260 0.265 0.260 0.270 14,448,000 3,824,950 0.2647 2.591 2.542 2.591 2.542 2.639 1,477,933 2.5880 0.00%
2010-04-23 0 0.265 0.260 0.265 0.260 0.270 25,522,000 6,709,350 0.2629 2.591 2.542 2.591 2.542 2.639 2,610,728 2.5699 -1.85%
2010-04-22 0 0.270 0.265 0.270 0.260 0.275 36,822,000 9,739,880 0.2645 2.639 2.591 2.639 2.542 2.688 3,766,641 2.5858 -1.82%
2010-04-21 0 0.275 0.270 0.275 0.270 0.280 28,296,000 7,689,190 0.2717 2.688 2.639 2.688 2.639 2.737 2,894,489 2.6565 0.00%
2010-04-20 0 0.275 0.270 0.275 0.270 0.280 21,924,000 6,010,700 0.2742 2.688 2.639 2.688 2.639 2.737 2,242,677 2.6801 1.85%
2010-04-19 0 0.270 0.265 0.270 0.260 0.280 48,108,000 12,943,040 0.2690 2.639 2.591 2.639 2.542 2.737 4,921,123 2.6301 0.00%
2010-04-16 0 0.270 0.270 0.275 0.265 0.285 44,096,000 11,936,710 0.2707 2.639 2.639 2.688 2.591 2.786 4,510,722 2.6463 -5.26%
2010-04-15 0 0.285 0.280 0.285 0.280 0.295 37,784,000 10,793,410 0.2857 2.786 2.737 2.786 2.737 2.884 3,865,047 2.7926 -3.39%
2010-04-14 0 0.295 0.290 0.295 0.285 0.295 25,121,000 7,278,690 0.2897 2.884 2.835 2.884 2.786 2.884 2,569,708 2.8325 0.00%
2010-04-13 0 0.295 0.290 0.295 0.290 0.300 33,894,943 9,985,183 0.2946 2.884 2.835 2.884 2.835 2.933 3,467,223 2.8799 0.00%
2010-04-12 0 0.295 0.295 0.300 0.295 0.320 106,604,000 32,732,330 0.3070 2.884 2.884 2.933 2.884 3.128 10,904,867 3.0016 0.00%
2010-04-09 0 0.295 0.295 0.300 0.295 0.305 25,018,000 7,424,930 0.2968 2.884 2.884 2.933 2.884 2.982 2,559,172 2.9013 -1.67%
2010-04-08 0 0.300 0.295 0.300 0.290 0.310 30,886,000 9,174,030 0.2970 2.933 2.884 2.933 2.835 3.031 3,159,429 2.9037 -1.64%
2010-04-07 0 0.305 0.300 0.305 0.285 0.310 94,038,000 28,208,260 0.3000 2.982 2.933 2.982 2.786 3.031 9,619,451 2.9324 5.17%
2010-04-01 0 0.290 0.285 0.290 0.280 0.290 27,738,000 7,903,300 0.2849 2.835 2.786 2.835 2.737 2.835 2,837,410 2.7854 3.57%
2010-03-31 0 0.280 0.280 0.285 0.280 0.300 41,972,000 12,078,910 0.2878 2.737 2.737 2.786 2.737 2.933 4,293,451 2.8133 -6.67%
2010-03-30 0 0.300 0.295 0.300 0.295 0.305 32,236,000 9,598,190 0.2977 2.933 2.884 2.933 2.884 2.982 3,297,525 2.9107 1.69%
2010-03-29 0 0.295 0.295 0.300 0.290 0.315 122,904,000 36,821,460 0.2996 2.884 2.884 2.933 2.835 3.079 12,572,247 2.9288 0.00%
2010-03-26 0 0.295 0.295 0.300 0.285 0.315 195,852,000 58,952,600 0.3010 2.884 2.884 2.933 2.786 3.079 20,034,334 2.9426 3.51%
2010-03-25 0 0.285 0.280 0.285 0.285 0.330 269,370,000 82,430,450 0.3060 2.786 2.737 2.786 2.786 3.226 27,554,727 2.9915 -8.06%
2010-03-24 0 0.310 0.305 0.310 0.255 0.310 482,748,000 140,344,105 0.2907 3.031 2.982 3.031 2.493 3.031 49,381,852 2.8420 19.23%
2010-03-23 0 0.260 0.255 0.260 0.250 0.260 28,991,800 7,427,821 0.2562 2.542 2.493 2.542 2.444 2.542 2,965,665 2.5046 1.96%
2010-03-22 0 0.255 0.250 0.255 0.250 0.260 15,570,000 3,981,350 0.2557 2.493 2.444 2.493 2.444 2.542 1,592,706 2.4997 -1.92%
2010-03-19 0 0.260 0.255 0.260 0.250 0.260 24,810,000 6,316,650 0.2546 2.542 2.493 2.542 2.444 2.542 2,537,895 2.4889 4.00%
2010-03-18 0 0.250 0.250 0.255 0.250 0.260 18,442,000 4,717,750 0.2558 2.444 2.444 2.493 2.444 2.542 1,886,492 2.5008 -3.85%
2010-03-17 0 0.260 0.255 0.260 0.250 0.260 33,836,000 8,624,930 0.2549 2.542 2.493 2.542 2.444 2.542 3,461,194 2.4919 4.00%
2010-03-16 0 0.250 0.250 0.255 0.249 0.255 20,686,000 5,170,164 0.2499 2.444 2.444 2.493 2.434 2.493 2,116,038 2.4433 0.00%
2010-03-15 0 0.250 0.250 0.255 0.249 0.255 16,356,000 4,091,826 0.2502 2.444 2.444 2.493 2.434 2.493 1,673,108 2.4456 -1.96%
2010-03-12 0 0.255 0.250 0.255 0.249 0.260 33,456,000 8,425,232 0.2518 2.493 2.444 2.493 2.434 2.542 3,422,322 2.4618 0.00%
2010-03-11 0 0.255 0.250 0.255 0.250 0.260 16,044,000 4,081,700 0.2544 2.493 2.444 2.493 2.444 2.542 1,641,193 2.4870 2.00%
2010-03-10 0 0.250 0.249 0.250 0.249 0.255 15,050,000 3,767,950 0.2504 2.444 2.434 2.444 2.434 2.493 1,539,513 2.4475 0.00%
2010-03-09 0 0.250 0.250 0.255 0.250 0.255 14,466,000 3,633,220 0.2512 2.444 2.444 2.493 2.444 2.493 1,479,774 2.4553 -1.96%
2010-03-08 0 0.255 0.250 0.255 0.249 0.255 9,853,000 2,467,134 0.2504 2.493 2.444 2.493 2.434 2.493 1,007,895 2.4478 2.82%
2010-03-05 0 0.248 0.248 0.249 0.246 0.255 9,800,000 2,429,670 0.2479 2.424 2.424 2.434 2.405 2.493 1,002,474 2.4237 0.40%
2010-03-04 0 0.247 0.247 0.248 0.245 0.255 22,068,000 5,456,468 0.2473 2.415 2.415 2.424 2.395 2.493 2,257,407 2.4171 -3.14%
2010-03-03 0 0.255 0.250 0.255 0.249 0.255 9,974,000 2,500,212 0.2507 2.493 2.444 2.493 2.434 2.493 1,020,273 2.4505 0.00%
2010-03-02 0 0.255 0.250 0.255 0.248 0.255 11,314,000 2,830,266 0.2502 2.493 2.444 2.493 2.424 2.493 1,157,346 2.4455 0.00%
2010-03-01 0 0.255 0.250 0.255 0.249 0.265 33,050,000 8,450,376 0.2557 2.493 2.444 2.493 2.434 2.591 3,380,791 2.4995 -1.92%
2010-02-26 0 0.260 0.255 0.260 0.247 0.260 36,062,000 9,190,838 0.2549 2.542 2.493 2.542 2.415 2.542 3,688,898 2.4915 5.69%
2010-02-25 0 0.246 0.245 0.246 0.244 0.255 13,834,000 3,424,594 0.2475 2.405 2.395 2.405 2.385 2.493 1,415,125 2.4200 -1.60%
2010-02-24 0 0.250 0.250 0.255 0.238 0.255 27,516,000 6,793,744 0.2469 2.444 2.444 2.493 2.327 2.493 2,814,701 2.4137 4.17%
2010-02-23 0 0.240 0.239 0.240 0.237 0.241 3,722,000 891,570 0.2395 2.346 2.336 2.346 2.317 2.356 380,735 2.3417 -0.41%
2010-02-22 0 0.241 0.240 0.241 0.236 0.243 4,906,000 1,169,376 0.2384 2.356 2.346 2.356 2.307 2.376 501,851 2.3301 1.69%
2010-02-19 0 0.237 0.236 0.237 0.235 0.241 1,052,000 249,004 0.2367 2.317 2.307 2.317 2.297 2.356 107,612 2.3139 -2.07%
2010-02-18 0 0.242 0.240 0.242 0.238 0.245 4,690,000 1,136,656 0.2424 2.366 2.346 2.366 2.327 2.395 479,755 2.3692 0.00%
2010-02-17 0 0.242 0.241 0.242 0.239 0.243 2,620,000 633,696 0.2419 2.366 2.356 2.366 2.336 2.376 268,008 2.3645 1.26%
2010-02-12 0 0.239 0.238 0.241 0.239 0.246 4,492,000 1,084,920 0.2415 2.336 2.327 2.356 2.336 2.405 459,501 2.3611 -0.83%
2010-02-11 0 0.241 0.243 0.244 0.230 0.244 7,736,000 1,829,616 0.2365 2.356 2.376 2.385 2.248 2.385 791,340 2.3120 4.78%
2010-02-10 0 0.230 0.230 0.231 0.229 0.234 3,576,000 824,034 0.2304 2.248 2.248 2.258 2.239 2.288 365,801 2.2527 0.00%
2010-02-09 0 0.230 0.229 0.230 0.222 0.233 14,966,000 3,445,778 0.2302 2.248 2.239 2.248 2.170 2.278 1,530,920 2.2508 0.88%
2010-02-08 0 0.228 0.228 0.229 0.227 0.233 5,440,000 1,249,180 0.2296 2.229 2.229 2.239 2.219 2.278 556,475 2.2448 -0.87%
2010-02-05 0 0.230 0.230 0.231 0.228 0.239 25,850,000 5,961,780 0.2306 2.248 2.248 2.258 2.229 2.336 2,644,280 2.2546 -4.56%
2010-02-04 0 0.241 0.240 0.242 0.240 0.245 6,526,000 1,579,740 0.2421 2.356 2.346 2.366 2.346 2.395 667,566 2.3664 -1.63%
2010-02-03 0 0.245 0.245 0.246 0.242 0.247 8,654,000 2,116,048 0.2445 2.395 2.395 2.405 2.366 2.415 885,246 2.3904 0.82%
2010-02-02 0 0.243 0.243 0.244 0.240 0.248 12,830,000 3,124,346 0.2435 2.376 2.376 2.385 2.346 2.424 1,312,422 2.3806 0.83%
2010-02-01 0 0.241 0.241 0.242 0.231 0.242 8,582,000 2,031,638 0.2367 2.356 2.356 2.366 2.258 2.366 877,880 2.3143 3.43%
2010-01-29 0 0.233 0.233 0.235 0.232 0.240 11,340,000 2,674,032 0.2358 2.278 2.278 2.297 2.268 2.346 1,160,005 2.3052 -2.92%
2010-01-28 0 0.240 0.240 0.241 0.235 0.245 18,948,000 4,528,802 0.2390 2.346 2.346 2.356 2.297 2.395 1,938,252 2.3365 1.69%
2010-01-27 0 0.236 0.235 0.236 0.235 0.242 14,634,000 3,478,212 0.2377 2.307 2.297 2.307 2.297 2.366 1,496,959 2.3235 0.00%
2010-01-26 0 0.236 0.236 0.242 0.236 0.247 20,966,000 5,049,604 0.2408 2.307 2.307 2.366 2.307 2.415 2,144,680 2.3545 -4.84%
2010-01-25 0 0.248 0.245 0.248 0.245 0.249 11,172,000 2,756,468 0.2467 2.424 2.395 2.424 2.395 2.434 1,142,820 2.4120 -0.80%
2010-01-22 0 0.250 0.249 0.250 0.235 0.250 47,674,000 11,579,216 0.2429 2.444 2.434 2.444 2.297 2.444 4,876,727 2.3744 -1.96%
2010-01-21 0 0.255 0.250 0.255 0.250 0.270 36,554,000 9,472,600 0.2591 2.493 2.444 2.493 2.444 2.639 3,739,227 2.5333 -5.56%
2010-01-20 0 0.270 0.265 0.270 0.260 0.280 95,260,000 25,640,080 0.2692 2.639 2.591 2.639 2.542 2.737 9,744,453 2.6312 3.85%
2010-01-19 0 0.260 0.255 0.260 0.250 0.260 23,396,000 5,972,200 0.2553 2.542 2.493 2.542 2.444 2.542 2,393,252 2.4954 1.96%
2010-01-18 0 0.255 0.250 0.255 0.239 0.260 65,672,000 16,365,948 0.2492 2.493 2.444 2.493 2.336 2.542 6,717,801 2.4362 2.00%
2010-01-15 0 0.250 0.250 0.255 0.245 0.255 50,744,000 12,614,394 0.2486 2.444 2.444 2.493 2.395 2.493 5,190,768 2.4302 -1.96%
2010-01-14 0 0.255 0.250 0.255 0.246 0.255 28,942,000 7,281,566 0.2516 2.493 2.444 2.493 2.405 2.493 2,960,571 2.4595 0.00%
2010-01-13 0 0.255 0.250 0.255 0.249 0.260 25,480,000 6,381,850 0.2505 2.493 2.444 2.493 2.434 2.542 2,606,431 2.4485 -1.92%
2010-01-12 0 0.260 0.260 0.265 0.242 0.265 66,058,000 16,667,050 0.2523 2.542 2.542 2.591 2.366 2.591 6,757,286 2.4665 1.96%
2010-01-11 0 0.255 0.255 0.260 0.250 0.265 24,180,000 6,179,760 0.2556 2.493 2.493 2.542 2.444 2.591 2,473,450 2.4984 -1.92%
2010-01-08 0 0.260 0.255 0.260 0.255 0.270 27,450,000 7,156,830 0.2607 2.542 2.493 2.542 2.493 2.639 2,807,949 2.5488 -3.70%
2010-01-07 0 0.270 0.265 0.270 0.260 0.275 55,012,010 14,675,093 0.2668 2.639 2.591 2.639 2.542 2.688 5,627,356 2.6078 -1.82%
2010-01-06 0 0.275 0.270 0.275 0.239 0.285 84,910,000 22,314,066 0.2628 2.688 2.639 2.688 2.336 2.786 8,685,718 2.5691 10.00%
2010-01-05 0 0.250 0.248 0.250 0.243 0.255 35,028,000 8,703,204 0.2485 2.444 2.424 2.444 2.376 2.493 3,583,127 2.4289 5.93%
2010-01-04 0 0.236 0.236 0.237 0.235 0.260 34,364,000 8,448,950 0.2459 2.307 2.307 2.317 2.297 2.542 3,515,205 2.4035 -7.45%
2009-12-31 0 0.255 0.250 0.255 0.234 0.255 15,206,000 3,755,396 0.2470 2.493 2.444 2.493 2.288 2.493 1,555,471 2.4143 8.97%
2009-12-30 0 0.234 0.233 0.235 0.231 0.236 9,040,000 2,106,546 0.2330 2.288 2.278 2.297 2.258 2.307 924,731 2.2780 0.43%
2009-12-29 0 0.233 0.233 0.234 0.233 0.242 8,795,538 2,090,250 0.2376 2.278 2.278 2.288 2.278 2.366 899,724 2.3232 -3.32%
2009-12-28 0 0.241 0.241 0.242 0.235 0.248 17,634,000 4,250,304 0.2410 2.356 2.356 2.366 2.297 2.424 1,803,839 2.3563 -0.82%
2009-12-24 0 0.243 0.243 0.245 0.222 0.246 19,676,000 4,668,592 0.2373 2.376 2.376 2.395 2.170 2.405 2,012,722 2.3195 8.48%
2009-12-23 0 0.224 0.223 0.224 0.216 0.225 21,726,000 4,780,480 0.2200 2.190 2.180 2.190 2.112 2.200 2,222,423 2.1510 2.28%
2009-12-22 0 0.219 0.219 0.220 0.213 0.222 21,948,000 4,747,620 0.2163 2.141 2.141 2.151 2.082 2.170 2,245,132 2.1146 0.92%
2009-12-21 0 0.217 0.216 0.220 0.213 0.228 28,348,000 6,199,062 0.2187 2.121 2.112 2.151 2.082 2.229 2,899,808 2.1377 -1.81%
2009-12-18 0 0.221 0.220 0.222 0.210 0.230 46,684,000 10,138,734 0.2172 2.160 2.151 2.170 2.053 2.248 4,775,457 2.1231 -3.91%
2009-12-17 0 0.230 0.228 0.230 0.225 0.243 48,748,000 11,246,558 0.2307 2.248 2.229 2.248 2.200 2.376 4,986,590 2.2554 -5.35%
2009-12-16 0 0.243 0.243 0.245 0.243 0.255 26,024,000 6,456,296 0.2481 2.376 2.376 2.395 2.376 2.493 2,662,079 2.4253 -4.71%
2009-12-15 0 0.255 0.250 0.255 0.250 0.255 11,646,000 2,927,330 0.2514 2.493 2.444 2.493 2.444 2.493 1,191,307 2.4572 0.00%
2009-12-14 0 0.255 0.255 0.260 0.250 0.265 18,686,000 4,786,190 0.2561 2.493 2.493 2.542 2.444 2.591 1,911,451 2.5040 -1.92%
2009-12-11 0 0.260 0.255 0.260 0.255 0.265 40,608,000 10,592,530 0.2608 2.542 2.493 2.542 2.493 2.591 4,153,923 2.5500 0.00%
2009-12-10 0 0.260 0.260 0.265 0.250 0.270 70,654,000 18,409,390 0.2606 2.542 2.542 2.591 2.444 2.639 7,227,426 2.5472 4.00%
2009-12-09 0 0.250 0.250 0.255 0.249 0.260 32,176,000 8,092,614 0.2515 2.444 2.444 2.493 2.434 2.542 3,291,387 2.4587 -3.85%
2009-12-08 0 0.260 0.255 0.260 0.250 0.265 46,626,400 12,080,485 0.2591 2.542 2.493 2.542 2.444 2.591 4,769,565 2.5328 0.00%
2009-12-07 0 0.260 0.260 0.265 0.255 0.270 41,154,000 10,758,350 0.2614 2.542 2.542 2.591 2.493 2.639 4,209,776 2.5556 -1.89%
2009-12-04 0 0.265 0.260 0.265 0.260 0.270 57,932,000 15,209,480 0.2625 2.591 2.542 2.591 2.542 2.639 5,926,051 2.5665 -1.85%
2009-12-03 0 0.270 0.265 0.270 0.265 0.275 50,120,000 13,408,450 0.2675 2.639 2.591 2.639 2.591 2.688 5,126,937 2.6153 1.89%
2009-12-02 0 0.265 0.265 0.270 0.265 0.280 33,364,000 9,018,540 0.2703 2.591 2.591 2.639 2.591 2.737 3,412,911 2.6425 -3.64%
2009-12-01 0 0.275 0.270 0.275 0.265 0.275 58,412,000 15,760,860 0.2698 2.688 2.639 2.688 2.591 2.688 5,975,152 2.6377 3.77%
2009-11-30 0 0.265 0.265 0.270 0.265 0.280 49,568,000 13,364,070 0.2696 2.591 2.591 2.639 2.591 2.737 5,070,471 2.6357 1.92%
2009-11-27 0 0.260 0.260 0.265 0.260 0.285 54,208,000 14,799,750 0.2730 2.542 2.542 2.591 2.542 2.786 5,545,111 2.6690 -10.34%
2009-11-26 0 0.290 0.285 0.290 0.285 0.295 20,826,000 5,967,700 0.2866 2.835 2.786 2.835 2.786 2.884 2,130,359 2.8013 -1.69%
2009-11-25 0 0.295 0.290 0.295 0.285 0.295 19,423,600 5,581,004 0.2873 2.884 2.835 2.884 2.786 2.884 1,986,903 2.8089 3.51%
2009-11-24 0 0.285 0.280 0.285 0.280 0.300 29,932,000 8,673,650 0.2898 2.786 2.737 2.786 2.737 2.933 3,061,841 2.8328 -3.39%
2009-11-23 0 0.295 0.290 0.295 0.290 0.305 62,038,000 18,413,110 0.2968 2.884 2.835 2.884 2.835 2.982 6,346,067 2.9015 1.72%
2009-11-20 0 0.290 0.285 0.290 0.285 0.295 22,982,000 6,635,420 0.2887 2.835 2.786 2.835 2.786 2.884 2,350,903 2.8225 1.75%
2009-11-19 0 0.285 0.285 0.290 0.285 0.295 17,234,000 4,991,840 0.2897 2.786 2.786 2.835 2.786 2.884 1,762,922 2.8316 0.00%
2009-11-18 0 0.285 0.285 0.290 0.285 0.300 35,644,000 10,373,340 0.2910 2.786 2.786 2.835 2.786 2.933 3,646,140 2.8450 -3.39%
2009-11-17 0 0.295 0.290 0.295 0.290 0.300 27,618,000 8,131,890 0.2944 2.884 2.835 2.884 2.835 2.933 2,825,134 2.8784 0.00%
2009-11-16 0 0.295 0.295 0.300 0.295 0.305 45,726,000 13,741,970 0.3005 2.884 2.884 2.933 2.884 2.982 4,677,460 2.9379 -1.67%
2009-11-13 0 0.300 0.295 0.300 0.295 0.305 57,796,000 17,244,740 0.2984 2.933 2.884 2.933 2.884 2.982 5,912,140 2.9168 0.00%
2009-11-12 0 0.300 0.300 0.305 0.300 0.320 118,634,000 36,281,400 0.3058 2.933 2.933 2.982 2.933 3.128 12,135,455 2.9897 -6.25%
2009-11-11 0 0.320 0.315 0.320 0.290 0.320 197,560,000 60,152,170 0.3045 3.128 3.079 3.128 2.835 3.128 20,209,050 2.9765 6.67%
2009-11-10 0 0.300 0.295 0.300 0.295 0.310 48,360,482 14,533,733 0.3005 2.933 2.884 2.933 2.884 3.031 4,946,950 2.9379 0.00%
2009-11-09 0 0.300 0.295 0.300 0.295 0.305 57,284,200 17,256,336 0.3012 2.933 2.884 2.933 2.884 2.982 5,859,786 2.9449 1.69%
2009-11-06 0 0.295 0.295 0.300 0.285 0.305 91,836,000 27,402,830 0.2984 2.884 2.884 2.933 2.786 2.982 9,394,201 2.9170 1.72%
2009-11-05 0 0.290 0.285 0.290 0.280 0.290 13,996,000 3,993,170 0.2853 2.835 2.786 2.835 2.737 2.835 1,431,696 2.7891 3.57%
2009-11-04 0 0.280 0.280 0.285 0.280 0.300 78,788,000 22,598,900 0.2868 2.737 2.737 2.786 2.737 2.933 8,059,479 2.8040 1.82%
2009-11-03 0 0.275 0.275 0.280 0.275 0.285 12,884,000 3,582,020 0.2780 2.688 2.688 2.737 2.688 2.786 1,317,946 2.7179 -3.51%
2009-11-02 0 0.285 0.280 0.285 0.270 0.285 25,388,000 7,059,480 0.2781 2.786 2.737 2.786 2.639 2.786 2,597,021 2.7183 0.00%
2009-10-30 0 0.285 0.280 0.285 0.280 0.300 27,228,670 7,852,588 0.2884 2.786 2.737 2.786 2.737 2.933 2,785,309 2.8193 -1.72%
2009-10-29 0 0.290 0.285 0.290 0.285 0.295 21,304,000 6,139,490 0.2882 2.835 2.786 2.835 2.786 2.884 2,179,255 2.8172 -3.33%
2009-10-28 0 0.300 0.295 0.300 0.290 0.305 17,412,000 5,170,460 0.2969 2.933 2.884 2.933 2.835 2.982 1,781,130 2.9029 -1.64%
2009-10-27 0 0.305 0.300 0.305 0.300 0.305 23,784,000 7,182,660 0.3020 2.982 2.933 2.982 2.933 2.982 2,432,942 2.9523 -1.61%
2009-10-23 0 0.310 0.305 0.310 0.300 0.310 42,294,000 12,865,320 0.3042 3.031 2.982 3.031 2.933 3.031 4,326,390 2.9737 3.33%
2009-10-22 0 0.300 0.300 0.305 0.295 0.305 31,380,000 9,423,760 0.3003 2.933 2.933 2.982 2.884 2.982 3,209,962 2.9358 -1.64%
2009-10-21 0 0.305 0.300 0.305 0.300 0.315 45,482,000 13,818,000 0.3038 2.982 2.933 2.982 2.933 3.079 4,652,501 2.9700 -1.61%
2009-10-20 0 0.310 0.305 0.310 0.305 0.320 64,108,000 20,017,860 0.3123 3.031 2.982 3.031 2.982 3.128 6,557,814 3.0525 0.00%
2009-10-19 0 0.310 0.310 0.315 0.305 0.320 32,680,000 10,200,650 0.3121 3.031 3.031 3.079 2.982 3.128 3,342,943 3.0514 0.00%
2009-10-16 0 0.310 0.310 0.315 0.310 0.320 19,571,000 6,116,740 0.3125 3.031 3.031 3.079 3.031 3.128 2,001,981 3.0553 -1.59%
2009-10-15 0 0.315 0.310 0.315 0.310 0.340 72,544,000 23,163,870 0.3193 3.079 3.031 3.079 3.031 3.324 7,420,760 3.1215 -5.97%
2009-10-14 0 0.335 0.330 0.335 0.315 0.340 177,815,738 58,442,950 0.3287 3.275 3.226 3.275 3.079 3.324 18,189,346 3.2130 6.35%
2009-10-13 0 0.315 0.315 0.320 0.315 0.325 27,876,000 8,810,790 0.3161 3.079 3.079 3.128 3.079 3.177 2,851,526 3.0899 -3.08%
2009-10-12 0 0.325 0.320 0.325 0.315 0.335 19,024,000 6,101,670 0.3207 3.177 3.128 3.177 3.079 3.275 1,946,026 3.1355 -1.52%
2009-10-09 0 0.330 0.325 0.330 0.320 0.335 16,330,000 5,344,240 0.3273 3.226 3.177 3.226 3.128 3.275 1,670,448 3.1993 3.13%
2009-10-08 0 0.320 0.320 0.325 0.315 0.325 9,004,000 2,856,240 0.3172 3.128 3.128 3.177 3.079 3.177 921,048 3.1011 -1.54%
2009-10-07 0 0.325 0.320 0.325 0.315 0.325 13,084,000 4,205,900 0.3215 3.177 3.128 3.177 3.079 3.177 1,338,405 3.1425 3.17%
2009-10-06 0 0.315 0.310 0.315 0.305 0.315 9,334,000 2,917,950 0.3126 3.079 3.031 3.079 2.982 3.079 954,805 3.0561 1.61%
2009-10-05 0 0.310 0.305 0.310 0.300 0.315 8,914,000 2,744,450 0.3079 3.031 2.982 3.031 2.933 3.079 911,842 3.0098 -1.59%
2009-10-02 0 0.315 0.315 0.320 0.290 0.315 19,390,000 5,917,290 0.3052 3.079 3.079 3.128 2.835 3.079 1,983,466 2.9833 -3.08%
2009-09-30 0 0.325 0.320 0.325 0.320 0.335 41,198,690 13,357,721 0.3242 3.177 3.128 3.177 3.128 3.275 4,214,347 3.1696 -4.41%
2009-09-29 0 0.340 0.335 0.340 0.335 0.345 13,814,000 4,702,680 0.3404 3.324 3.275 3.324 3.275 3.373 1,413,079 3.3280 1.49%
2009-09-28 0 0.335 0.335 0.340 0.325 0.350 29,722,000 9,998,600 0.3364 3.275 3.275 3.324 3.177 3.422 3,040,359 3.2886 -4.29%
2009-09-25 0 0.350 0.350 0.355 0.350 0.360 14,992,000 5,275,810 0.3519 3.422 3.422 3.470 3.422 3.519 1,533,580 3.4402 -4.11%
2009-09-24 0 0.365 0.360 0.365 0.355 0.365 11,998,000 4,312,560 0.3594 3.568 3.519 3.568 3.470 3.568 1,227,314 3.5138 -1.35%
2009-09-23 0 0.370 0.365 0.370 0.365 0.375 11,798,000 4,339,950 0.3679 3.617 3.568 3.617 3.568 3.666 1,206,856 3.5961 0.00%
2009-09-22 0 0.370 0.365 0.370 0.365 0.385 27,894,000 10,506,210 0.3766 3.617 3.568 3.617 3.568 3.764 2,853,367 3.6820 0.00%
2009-09-21 0 0.370 0.365 0.370 0.355 0.375 34,998,000 12,833,000 0.3667 3.617 3.568 3.617 3.470 3.666 3,580,058 3.5846 4.23%
2009-09-18 0 0.355 0.350 0.355 0.345 0.360 14,368,000 5,076,000 0.3533 3.470 3.422 3.470 3.373 3.519 1,469,749 3.4537 0.00%
2009-09-17 0 0.355 0.350 0.355 0.350 0.365 21,706,000 7,715,440 0.3555 3.470 3.422 3.470 3.422 3.568 2,220,377 3.4748 -1.39%
2009-09-16 0 0.360 0.360 0.365 0.355 0.365 13,106,000 4,714,180 0.3597 3.519 3.519 3.568 3.470 3.568 1,340,655 3.5163 4.35%
2009-09-15 0 0.345 0.345 0.350 0.345 0.355 8,112,000 2,839,640 0.3501 3.373 3.373 3.422 3.373 3.470 829,803 3.4221 -4.17%
2009-09-14 0 0.360 0.360 0.365 0.355 0.375 22,824,000 8,212,190 0.3598 3.519 3.519 3.568 3.470 3.666 2,334,741 3.5174 -2.70%
2009-09-11 0 0.370 0.370 0.375 0.370 0.380 17,826,000 6,688,530 0.3752 3.617 3.617 3.666 3.617 3.715 1,823,479 3.6680 -2.63%
2009-09-10 0 0.380 0.380 0.385 0.380 0.395 43,215,700 16,798,015 0.3887 3.715 3.715 3.764 3.715 3.861 4,420,674 3.7999 -1.30%
2009-09-09 0 0.385 0.380 0.385 0.375 0.390 17,860,000 6,827,860 0.3823 3.764 3.715 3.764 3.666 3.813 1,826,957 3.7373 1.32%
2009-09-08 0 0.380 0.380 0.385 0.375 0.385 45,856,000 17,510,950 0.3819 3.715 3.715 3.764 3.666 3.764 4,690,758 3.7331 0.00%
2009-09-07 0 0.380 0.380 0.385 0.375 0.390 30,570,000 11,726,870 0.3836 3.715 3.715 3.764 3.666 3.813 3,127,104 3.7501 -1.30%
2009-09-04 0 0.385 0.380 0.385 0.375 0.390 30,844,000 11,779,100 0.3819 3.764 3.715 3.764 3.666 3.813 3,155,132 3.7333 4.05%
2009-09-03 0 0.370 0.370 0.375 0.345 0.375 36,452,000 13,042,960 0.3578 3.617 3.617 3.666 3.373 3.666 3,728,793 3.4979 7.25%
2009-09-02 0 0.345 0.340 0.345 0.340 0.355 25,396,000 8,794,040 0.3463 3.373 3.324 3.373 3.324 3.470 2,597,839 3.3851 -4.17%
2009-09-01 0 0.360 0.355 0.360 0.345 0.365 16,690,000 5,868,960 0.3516 3.519 3.470 3.519 3.373 3.568 1,707,274 3.4376 1.41%
2009-08-31 0 0.355 0.350 0.355 0.345 0.365 28,181,030 9,936,356 0.3526 3.470 3.422 3.470 3.373 3.568 2,882,729 3.4469 0.00%
2009-08-28 0 0.355 0.355 0.360 0.355 0.375 25,062,000 9,124,980 0.3641 3.470 3.470 3.519 3.470 3.666 2,563,673 3.5593 -5.33%
2009-08-27 0 0.375 0.375 0.380 0.370 0.390 26,336,000 9,967,920 0.3785 3.666 3.666 3.715 3.617 3.813 2,693,995 3.7001 -3.85%
2009-08-26 0 0.390 0.390 0.395 0.380 0.400 33,388,000 13,045,140 0.3907 3.813 3.813 3.861 3.715 3.910 3,415,366 3.8195 2.63%
2009-08-25 0 0.380 0.380 0.385 0.375 0.390 24,692,000 9,432,790 0.3820 3.715 3.715 3.764 3.666 3.813 2,525,824 3.7345 -5.00%
2009-08-24 0 0.400 0.395 0.400 0.375 0.400 39,940,000 15,663,330 0.3922 3.910 3.861 3.910 3.666 3.910 4,085,592 3.8338 6.67%
2009-08-21 0 0.375 0.370 0.375 0.365 0.385 36,600,000 13,774,280 0.3763 3.666 3.617 3.666 3.568 3.764 3,743,932 3.6791 -1.32%
2009-08-20 0 0.380 0.375 0.380 0.370 0.385 39,030,000 14,618,980 0.3746 3.715 3.666 3.715 3.617 3.764 3,992,505 3.6616 4.11%
2009-08-19 0 0.365 0.360 0.365 0.365 0.390 37,330,000 14,012,960 0.3754 3.568 3.519 3.568 3.568 3.813 3,818,606 3.6697 -6.41%
2009-08-18 0 0.390 0.385 0.395 0.370 0.415 47,172,000 18,431,720 0.3907 3.813 3.764 3.861 3.617 4.057 4,825,376 3.8197 -4.88%
2009-08-17 0 0.410 0.405 0.410 0.405 0.435 28,740,000 12,028,500 0.4185 4.008 3.959 4.008 3.959 4.252 2,939,907 4.0915 -5.75%
2009-08-14 0 0.435 0.435 0.440 0.430 0.460 66,036,000 29,442,590 0.4459 4.252 4.252 4.301 4.204 4.497 6,755,036 4.3586 1.16%
2009-08-13 0 0.430 0.425 0.430 0.425 0.440 13,924,000 5,977,090 0.4293 4.204 4.155 4.204 4.155 4.301 1,424,331 4.1964 0.00%
2009-08-12 0 0.430 0.425 0.435 0.415 0.435 20,352,000 8,680,460 0.4265 4.204 4.155 4.252 4.057 4.252 2,081,872 4.1695 0.00%
2009-08-11 0 0.430 0.430 0.435 0.430 0.450 17,460,000 7,554,080 0.4327 4.204 4.204 4.252 4.204 4.399 1,786,040 4.2295 -2.27%
2009-08-10 0 0.440 0.440 0.445 0.440 0.455 16,246,000 7,229,330 0.4450 4.301 4.301 4.350 4.301 4.448 1,661,856 4.3502 0.00%
2009-08-07 0 0.440 0.435 0.440 0.435 0.465 23,336,000 10,443,730 0.4475 4.301 4.252 4.301 4.252 4.546 2,387,115 4.3750 -4.35%
2009-08-06 0 0.460 0.455 0.465 0.450 0.465 25,644,000 11,643,300 0.4540 4.497 4.448 4.546 4.399 4.546 2,623,208 4.4386 0.00%
2009-08-05 0 0.460 0.455 0.460 0.455 0.475 35,744,000 16,538,310 0.4627 4.497 4.448 4.497 4.448 4.644 3,656,369 4.5232 -1.08%
2009-08-04 0 0.465 0.460 0.465 0.460 0.480 55,592,000 25,950,820 0.4668 4.546 4.497 4.546 4.497 4.692 5,686,685 4.5634 -2.11%
2009-08-03 0 0.475 0.470 0.475 0.465 0.480 91,294,000 42,896,350 0.4699 4.644 4.595 4.644 4.546 4.692 9,338,758 4.5934 4.40%
2009-07-31 0 0.455 0.455 0.460 0.455 0.475 53,676,200 24,952,454 0.4649 4.448 4.448 4.497 4.448 4.644 5,490,712 4.5445 -2.15%
2009-07-30 0 0.465 0.460 0.465 0.450 0.475 51,792,000 23,919,400 0.4618 4.546 4.497 4.546 4.399 4.644 5,297,971 4.5148 2.20%
2009-07-29 0 0.455 0.455 0.460 0.450 0.490 132,977,000 62,141,390 0.4673 4.448 4.448 4.497 4.399 4.790 13,602,647 4.5683 -7.14%
2009-07-28 0 0.490 0.485 0.490 0.490 0.510 79,897,000 39,626,590 0.4960 4.790 4.741 4.790 4.790 4.986 8,172,922 4.8485 -2.00%
2009-07-27 0 0.500 0.500 0.510 0.490 0.520 223,364,000 112,941,790 0.5056 4.888 4.888 4.986 4.790 5.083 22,848,625 4.9430 1.01%
2009-07-24 0 0.495 0.495 0.500 0.455 0.510 369,020,000 179,207,910 0.4856 4.839 4.839 4.888 4.448 4.986 37,748,248 4.7474 8.79%
2009-07-23 0 0.455 0.455 0.460 0.430 0.460 119,118,000 53,361,120 0.4480 4.448 4.448 4.497 4.204 4.497 12,184,965 4.3793 5.81%
2009-07-22 0 0.430 0.430 0.435 0.420 0.435 62,964,000 27,016,800 0.4291 4.204 4.204 4.252 4.106 4.252 6,440,791 4.1946 1.18%
2009-07-21 0 0.425 0.420 0.425 0.415 0.440 107,254,000 45,292,880 0.4223 4.155 4.106 4.155 4.057 4.301 10,971,358 4.1283 -3.41%
2009-07-20 0 0.440 0.435 0.440 0.430 0.445 60,724,000 26,738,150 0.4403 4.301 4.252 4.301 4.204 4.350 6,211,654 4.3045 2.33%
2009-07-17 0 0.430 0.430 0.435 0.425 0.435 22,422,000 9,624,560 0.4292 4.204 4.204 4.252 4.155 4.252 2,293,619 4.1962 1.18%
2009-07-16 0 0.425 0.420 0.425 0.420 0.445 66,898,000 29,037,020 0.4340 4.155 4.106 4.155 4.106 4.350 6,843,212 4.2432 0.00%
2009-07-15 0 0.425 0.420 0.425 0.420 0.435 91,376,000 39,099,290 0.4279 4.155 4.106 4.155 4.106 4.252 9,347,146 4.1830 0.00%
2009-07-14 0 0.425 0.420 0.425 0.380 0.425 124,132,000 50,723,930 0.4086 4.155 4.106 4.155 3.715 4.155 12,697,863 3.9947 8.97%
2009-07-13 0 0.390 0.385 0.390 0.390 0.415 60,750,000 24,165,540 0.3978 3.813 3.764 3.813 3.813 4.057 6,214,314 3.8887 -6.02%
2009-07-10 0 0.415 0.415 0.420 0.410 0.425 19,530,000 8,188,370 0.4193 4.057 4.057 4.106 4.008 4.155 1,997,787 4.0987 -1.19%
2009-07-09 0 0.420 0.420 0.425 0.410 0.435 42,506,000 18,063,430 0.4250 4.106 4.106 4.155 4.008 4.252 4,348,076 4.1544 1.20%
2009-07-08 0 0.415 0.415 0.420 0.405 0.420 28,942,000 12,019,500 0.4153 4.057 4.057 4.106 3.959 4.106 2,960,571 4.0599 1.22%
2009-07-07 0 0.410 0.410 0.415 0.410 0.435 24,092,000 10,112,570 0.4197 4.008 4.008 4.057 4.008 4.252 2,464,448 4.1034 -5.75%
2009-07-06 0 0.435 0.430 0.435 0.420 0.445 23,534,000 10,219,570 0.4342 4.252 4.204 4.252 4.106 4.350 2,407,369 4.2451 1.16%
2009-07-03 0 0.430 0.425 0.430 0.405 0.435 36,704,000 15,431,950 0.4204 4.204 4.155 4.204 3.959 4.252 3,754,571 4.1102 -1.15%
2009-07-02 0 0.435 0.430 0.435 0.430 0.455 36,204,000 16,013,000 0.4423 4.252 4.204 4.252 4.204 4.448 3,703,424 4.3238 -2.25%
2009-06-30 0 0.445 0.440 0.445 0.440 0.470 44,188,000 19,959,320 0.4517 4.350 4.301 4.350 4.301 4.595 4,520,133 4.4156 -4.30%
2009-06-29 0 0.465 0.465 0.470 0.455 0.475 28,350,000 13,130,990 0.4632 4.546 4.546 4.595 4.448 4.644 2,900,013 4.5279 -1.06%
2009-06-26 0 0.470 0.470 0.475 0.465 0.480 23,406,000 11,017,140 0.4707 4.595 4.595 4.644 4.546 4.692 2,394,275 4.6015 -1.05%
2009-06-25 0 0.475 0.475 0.480 0.470 0.485 42,610,000 20,266,060 0.4756 4.644 4.644 4.692 4.595 4.741 4,358,715 4.6495 -1.04%
2009-06-24 0 0.480 0.475 0.480 0.455 0.490 108,597,000 51,730,690 0.4764 4.692 4.644 4.692 4.448 4.790 11,108,738 4.6568 4.35%
2009-06-23 0 0.460 0.455 0.460 0.455 0.475 61,052,000 28,078,410 0.4599 4.497 4.448 4.497 4.448 4.644 6,245,206 4.4960 -5.15%
2009-06-22 0 0.485 0.480 0.490 0.475 0.500 157,339,000 76,643,055 0.4871 4.741 4.692 4.790 4.644 4.888 16,094,714 4.7620 0.00%
2009-06-19 0 0.485 0.480 0.485 0.440 0.485 180,886,000 84,448,300 0.4669 4.741 4.692 4.741 4.301 4.741 18,503,413 4.5639 11.49%
2009-06-18 0 0.435 0.435 0.440 0.435 0.460 86,284,000 38,260,710 0.4434 4.252 4.252 4.301 4.252 4.497 8,826,269 4.3349 -5.43%
2009-06-17 0 0.460 0.455 0.460 0.425 0.465 180,694,000 79,747,520 0.4413 4.497 4.448 4.497 4.155 4.546 18,483,773 4.3145 4.55%
2009-06-16 0 0.440 0.435 0.440 0.435 0.460 55,986,000 24,890,340 0.4446 4.301 4.252 4.301 4.252 4.497 5,726,989 4.3461 -4.35%
2009-06-15 0 0.460 0.455 0.460 0.450 0.480 75,448,600 35,023,981 0.4642 4.497 4.448 4.497 4.399 4.692 7,717,881 4.5380 0.00%
2009-06-12 0 0.460 0.460 0.465 0.450 0.490 101,150,000 47,063,060 0.4653 4.497 4.497 4.546 4.399 4.790 10,346,960 4.5485 -3.16%
2009-06-11 0 0.475 0.475 0.480 0.475 0.510 110,693,400 54,196,102 0.4896 4.644 4.644 4.692 4.644 4.986 11,323,185 4.7863 -5.00%
2009-06-10 0 0.500 0.495 0.500 0.485 0.530 193,463,000 96,880,865 0.5008 4.888 4.839 4.888 4.741 5.181 19,789,955 4.8955 -3.85%
2009-06-09 0 0.520 0.520 0.530 0.445 0.530 528,698,000 259,079,040 0.4900 5.083 5.083 5.181 4.350 5.181 54,082,226 4.7905 7.22%
2009-06-08 0 0.485 0.480 0.485 0.420 0.485 378,746,000 175,946,940 0.4646 4.741 4.692 4.741 4.106 4.741 38,743,152 4.5414 15.48%
2009-06-05 0 0.420 0.420 0.425 0.420 0.445 180,573,100 77,359,190 0.4284 4.106 4.106 4.155 4.106 4.350 18,471,406 4.1881 -4.55%
2009-06-04 0 0.440 0.435 0.440 0.410 0.450 632,360,000 273,453,420 0.4324 4.301 4.252 4.301 4.008 4.399 64,686,147 4.2274 10.00%
2009-06-03 0 0.400 0.395 0.400 0.345 0.405 732,846,000 280,513,640 0.3828 3.910 3.861 3.910 3.373 3.959 74,965,184 3.7419 14.29%
2009-06-02 0 0.350 0.345 0.350 0.340 0.365 181,128,000 63,732,970 0.3519 3.422 3.373 3.422 3.324 3.568 18,528,168 3.4398 2.94%
2009-06-01 0 0.340 0.335 0.340 0.335 0.350 108,096,000 37,070,320 0.3429 3.324 3.275 3.324 3.275 3.422 11,057,489 3.3525 -1.45%
2009-05-29 0 0.345 0.340 0.345 0.335 0.350 66,204,000 22,625,380 0.3418 3.373 3.324 3.373 3.275 3.422 6,772,221 3.3409 0.00%
2009-05-27 0 0.345 0.345 0.350 0.345 0.365 108,426,000 38,086,810 0.3513 3.373 3.373 3.422 3.373 3.568 11,091,246 3.4340 -2.82%
2009-05-26 0 0.355 0.350 0.355 0.335 0.355 79,543,200 27,295,508 0.3432 3.470 3.422 3.470 3.275 3.470 8,136,731 3.3546 2.90%
2009-05-25 0 0.345 0.340 0.345 0.335 0.350 76,322,000 26,198,240 0.3433 3.373 3.324 3.373 3.275 3.422 7,807,224 3.3556 0.00%
2009-05-22 0 0.345 0.340 0.345 0.320 0.365 143,566,000 48,879,230 0.3405 3.373 3.324 3.373 3.128 3.568 14,685,830 3.3283 -1.43%
2009-05-21 0 0.350 0.350 0.355 0.350 0.375 250,828,000 90,438,080 0.3606 3.422 3.422 3.470 3.422 3.666 25,658,006 3.5248 1.45%
2009-05-20 0 0.345 0.345 0.350 0.305 0.355 581,696,000 196,169,700 0.3372 3.373 3.373 3.422 2.982 3.470 59,503,563 3.2968 7.81%
2009-05-19 0 0.320 0.315 0.320 0.315 0.330 112,452,000 36,069,870 0.3208 3.128 3.079 3.128 3.079 3.226 11,503,078 3.1357 0.00%
2009-05-18 0 0.320 0.315 0.320 0.310 0.325 227,866,000 72,586,300 0.3185 3.128 3.079 3.128 3.031 3.177 23,309,149 3.1141 0.00%
2009-05-15 0 0.320 0.315 0.320 0.320 0.350 112,112,000 37,335,230 0.3330 3.128 3.079 3.128 3.128 3.422 11,468,299 3.2555 -3.03%
2009-05-14 0 0.330 0.330 0.335 0.300 0.335 103,810,000 32,488,240 0.3130 3.226 3.226 3.275 2.933 3.275 10,619,060 3.0594 1.54%
2009-05-13 0 0.325 0.320 0.325 0.315 0.355 145,836,000 49,360,750 0.3385 3.177 3.128 3.177 3.079 3.470 14,918,035 3.3088 -5.80%
2009-05-12 0 0.345 0.340 0.345 0.315 0.365 367,504,000 125,787,550 0.3423 3.373 3.324 3.373 3.079 3.568 37,593,171 3.3460 7.81%
2009-05-11 0 0.320 0.315 0.320 0.275 0.360 717,032,000 230,223,350 0.3211 3.128 3.079 3.128 2.688 3.519 73,347,519 3.1388 16.36%
2009-05-08 0 0.275 0.275 0.280 0.260 0.280 70,986,000 19,199,260 0.2705 2.688 2.688 2.737 2.542 2.737 7,261,387 2.6440 1.85%
2009-05-07 0 0.270 0.265 0.270 0.265 0.285 49,646,000 13,553,150 0.2730 2.639 2.591 2.639 2.591 2.786 5,078,450 2.6688 -1.82%
2009-05-06 0 0.275 0.270 0.275 0.250 0.275 63,216,000 16,899,460 0.2673 2.688 2.639 2.688 2.444 2.688 6,466,569 2.6134 7.84%
2009-05-05 0 0.255 0.250 0.255 0.249 0.265 33,292,000 8,437,998 0.2535 2.493 2.444 2.493 2.434 2.591 3,405,546 2.4777 0.00%
2009-05-04 0 0.255 0.255 0.260 0.239 0.260 34,547,200 8,686,282 0.2514 2.493 2.493 2.542 2.336 2.542 3,533,945 2.4580 7.14%
2009-04-30 0 0.238 0.236 0.238 0.231 0.240 23,248,000 5,471,496 0.2354 2.327 2.307 2.327 2.258 2.346 2,378,113 2.3008 3.03%
2009-04-29 0 0.231 0.231 0.232 0.227 0.235 15,834,000 3,666,378 0.2316 2.258 2.258 2.268 2.219 2.297 1,619,711 2.2636 0.87%
2009-04-28 0 0.229 0.229 0.230 0.225 0.249 28,646,000 6,785,334 0.2369 2.239 2.239 2.248 2.200 2.434 2,930,292 2.3156 -4.98%
2009-04-27 0 0.241 0.240 0.243 0.240 0.265 34,308,000 8,511,536 0.2481 2.356 2.346 2.376 2.346 2.591 3,509,476 2.4253 -9.06%
2009-04-24 0 0.265 0.260 0.265 0.255 0.270 21,986,800 5,758,128 0.2619 2.591 2.542 2.591 2.493 2.639 2,249,101 2.5602 3.92%
2009-04-23 0 0.255 0.255 0.260 0.250 0.260 32,900,000 8,409,940 0.2556 2.493 2.493 2.542 2.444 2.542 3,365,447 2.4989 0.00%
2009-04-22 0 0.255 0.255 0.260 0.255 0.275 47,822,000 12,607,380 0.2636 2.493 2.493 2.542 2.493 2.688 4,891,867 2.5772 -3.77%
2009-04-21 0 0.265 0.265 0.270 0.255 0.270 59,054,000 15,444,470 0.2615 2.591 2.591 2.639 2.493 2.639 6,040,824 2.5567 -5.36%
2009-04-20 0 0.280 0.275 0.280 0.275 0.295 151,573,000 42,223,480 0.2786 2.737 2.688 2.737 2.688 2.884 15,504,892 2.7232 -5.08%
2009-04-17 0 0.295 0.290 0.295 0.290 0.305 86,168,000 25,648,050 0.2977 2.884 2.835 2.884 2.835 2.982 8,814,403 2.9098 -1.67%
2009-04-16 0 0.300 0.295 0.300 0.290 0.310 102,106,000 30,840,270 0.3020 2.933 2.884 2.933 2.835 3.031 10,444,753 2.9527 0.00%
2009-04-15 0 0.300 0.290 0.300 0.285 0.310 148,868,000 44,387,940 0.2982 2.933 2.835 2.933 2.786 3.031 15,228,189 2.9149 1.69%
2009-04-14 0 0.295 0.290 0.295 0.270 0.295 58,102,000 16,566,510 0.2851 2.884 2.835 2.884 2.639 2.884 5,943,441 2.7874 9.26%
2009-04-09 0 0.270 0.265 0.270 0.265 0.275 15,650,000 4,206,580 0.2688 2.639 2.591 2.639 2.591 2.688 1,600,889 2.6277 1.89%
2009-04-08 0 0.265 0.265 0.270 0.265 0.280 19,840,000 5,334,600 0.2689 2.591 2.591 2.639 2.591 2.737 2,029,498 2.6285 -5.36%
2009-04-07 0 0.280 0.275 0.280 0.275 0.285 19,302,000 5,374,180 0.2784 2.737 2.688 2.737 2.688 2.786 1,974,464 2.7218 0.00%
2009-04-06 0 0.280 0.280 0.285 0.280 0.295 28,918,000 8,260,150 0.2856 2.737 2.737 2.786 2.737 2.884 2,958,116 2.7924 -1.75%
2009-04-03 0 0.285 0.285 0.290 0.280 0.295 42,104,000 12,053,560 0.2863 2.786 2.786 2.835 2.737 2.884 4,306,954 2.7986 -1.72%
2009-04-02 0 0.290 0.285 0.290 0.270 0.305 146,870,000 42,501,160 0.2894 2.835 2.786 2.835 2.639 2.982 15,023,807 2.8289 9.43%
2009-04-01 0 0.265 0.265 0.270 0.255 0.270 26,558,000 7,033,510 0.2648 2.591 2.591 2.639 2.493 2.639 2,716,704 2.5890 1.92%
2009-03-31 0 0.260 0.255 0.260 0.255 0.260 10,484,000 2,721,160 0.2596 2.542 2.493 2.542 2.493 2.542 1,072,442 2.5373 0.00%
2009-03-30 0 0.260 0.255 0.260 0.255 0.265 21,060,000 5,471,370 0.2598 2.542 2.493 2.542 2.493 2.591 2,154,295 2.5397 -1.89%
2009-03-27 0 0.265 0.265 0.270 0.260 0.280 43,538,000 11,755,230 0.2700 2.591 2.591 2.639 2.542 2.737 4,453,643 2.6395 -1.85%
2009-03-26 0 0.270 0.265 0.270 0.255 0.275 52,962,000 13,989,550 0.2641 2.639 2.591 2.639 2.493 2.688 5,417,654 2.5822 5.88%
2009-03-25 0 0.255 0.250 0.255 0.250 0.260 19,120,000 4,877,150 0.2551 2.493 2.444 2.493 2.444 2.542 1,955,847 2.4936 0.00%
2009-03-24 0 0.255 0.255 0.260 0.250 0.260 25,520,000 6,504,650 0.2549 2.493 2.493 2.542 2.444 2.542 2,610,523 2.4917 0.00%
2009-03-23 0 0.255 0.250 0.255 0.248 0.260 42,196,000 10,639,774 0.2522 2.493 2.444 2.493 2.424 2.542 4,316,365 2.4650 2.82%
2009-03-20 0 0.248 0.247 0.249 0.247 0.250 9,396,000 2,342,284 0.2493 2.424 2.415 2.434 2.415 2.444 961,147 2.4370 0.00%
2009-03-19 0 0.248 0.248 0.250 0.248 0.260 30,186,000 7,581,624 0.2512 2.424 2.424 2.444 2.424 2.542 3,087,823 2.4553 -0.80%
2009-03-18 0 0.250 0.250 0.255 0.247 0.255 29,632,800 7,448,396 0.2514 2.444 2.444 2.493 2.415 2.493 3,031,235 2.4572 0.81%
2009-03-17 0 0.248 0.248 0.249 0.247 0.255 29,282,000 7,308,752 0.2496 2.424 2.424 2.434 2.415 2.493 2,995,350 2.4400 -0.80%
2009-03-16 0 0.250 0.250 0.255 0.246 0.255 3,460,000 862,728 0.2493 2.444 2.444 2.493 2.405 2.493 353,935 2.4375 1.63%
2009-03-13 0 0.246 0.247 0.248 0.246 0.250 8,107,000 2,012,122 0.2482 2.405 2.415 2.424 2.405 2.444 829,291 2.4263 -1.20%
2009-03-12 0 0.249 0.249 0.250 0.243 0.250 3,758,000 933,354 0.2484 2.434 2.434 2.444 2.376 2.444 384,418 2.4280 0.40%
2009-03-11 0 0.248 0.248 0.249 0.246 0.255 10,598,000 2,644,560 0.2495 2.424 2.424 2.434 2.405 2.493 1,084,104 2.4394 0.81%
2009-03-10 0 0.246 0.246 0.248 0.241 0.250 6,314,000 1,565,410 0.2479 2.405 2.405 2.424 2.356 2.444 645,879 2.4237 2.07%
2009-03-09 0 0.241 0.241 0.244 0.240 0.255 9,764,000 2,415,594 0.2474 2.356 2.356 2.385 2.346 2.493 998,791 2.4185 -3.60%
2009-03-06 0 0.250 0.250 0.255 0.249 0.255 7,944,000 1,992,046 0.2508 2.444 2.444 2.493 2.434 2.493 812,617 2.4514 0.40%
2009-03-05 0 0.249 0.249 0.255 0.249 0.265 42,550,000 10,841,146 0.2548 2.434 2.434 2.493 2.434 2.591 4,352,577 2.4907 -0.40%
2009-03-04 0 0.250 0.250 0.255 0.244 0.260 54,846,000 13,811,776 0.2518 2.444 2.444 2.493 2.385 2.542 5,610,374 2.4618 5.93%
2009-03-03 0 0.236 0.236 0.240 0.220 0.245 16,672,000 3,914,540 0.2348 2.307 2.307 2.346 2.151 2.395 1,705,433 2.2953 -0.42%
2009-03-02 0 0.237 0.237 0.239 0.237 0.265 50,500,000 12,524,764 0.2480 2.317 2.317 2.336 2.317 2.591 5,165,808 2.4246 -10.57%
2009-02-27 0 0.265 0.265 0.270 0.265 0.275 12,496,185 3,338,144 0.2671 2.591 2.591 2.639 2.591 2.688 1,278,275 2.6114 -3.64%
2009-02-26 0 0.275 0.270 0.275 0.265 0.280 21,050,000 5,702,810 0.2709 2.688 2.639 2.688 2.591 2.737 2,153,272 2.6484 -1.79%
2009-02-25 0 0.280 0.275 0.280 0.265 0.290 46,072,000 12,826,610 0.2784 2.737 2.688 2.737 2.591 2.835 4,712,854 2.7216 0.00%
2009-02-24 0 0.280 0.275 0.280 0.250 0.280 56,654,000 15,274,620 0.2696 2.737 2.688 2.737 2.444 2.737 5,795,321 2.6357 9.80%
2009-02-23 0 0.255 0.250 0.255 0.250 0.255 9,164,000 2,327,620 0.2540 2.493 2.444 2.493 2.444 2.493 937,415 2.4830 2.00%
2009-02-20 0 0.250 0.250 0.255 0.248 0.260 18,294,000 4,603,314 0.2516 2.444 2.444 2.493 2.424 2.542 1,871,352 2.4599 -1.96%
2009-02-19 0 0.255 0.255 0.260 0.255 0.260 5,918,000 1,526,550 0.2580 2.493 2.493 2.542 2.493 2.542 605,371 2.5217 0.00%
2009-02-18 0 0.255 0.255 0.260 0.250 0.265 22,720,000 5,735,700 0.2525 2.493 2.493 2.542 2.444 2.591 2,324,102 2.4679 0.00%
2009-02-17 0 0.255 0.255 0.260 0.248 0.275 61,346,000 15,935,200 0.2598 2.493 2.493 2.542 2.424 2.688 6,275,280 2.5394 -7.27%
2009-02-16 0 0.275 0.270 0.275 0.265 0.285 34,914,000 9,680,490 0.2773 2.688 2.639 2.688 2.591 2.786 3,571,466 2.7105 -1.79%
2009-02-13 0 0.280 0.275 0.280 0.260 0.285 57,234,000 15,638,420 0.2732 2.737 2.688 2.737 2.542 2.786 5,854,651 2.6711 7.69%
2009-02-12 0 0.260 0.260 0.265 0.255 0.295 86,658,000 23,428,410 0.2704 2.542 2.542 2.591 2.493 2.884 8,864,527 2.6429 -7.14%
2009-02-11 0 0.280 0.275 0.280 0.250 0.300 225,742,000 62,730,890 0.2779 2.737 2.688 2.737 2.444 2.933 23,091,878 2.7166 5.66%
2009-02-10 0 0.265 0.260 0.265 0.235 0.270 144,652,000 36,925,376 0.2553 2.591 2.542 2.591 2.297 2.639 14,796,920 2.4955 11.81%
2009-02-09 0 0.237 0.237 0.238 0.225 0.244 43,328,000 10,190,406 0.2352 2.317 2.317 2.327 2.200 2.385 4,432,161 2.2992 2.60%
2009-02-06 0 0.231 0.230 0.231 0.221 0.237 31,862,000 7,359,892 0.2310 2.258 2.248 2.258 2.160 2.317 3,259,267 2.2581 3.59%
2009-02-05 0 0.223 0.222 0.224 0.218 0.233 32,440,000 7,267,880 0.2240 2.180 2.170 2.190 2.131 2.278 3,318,392 2.1902 -3.88%
2009-02-04 0 0.232 0.231 0.232 0.205 0.236 63,156,986 14,298,365 0.2264 2.268 2.258 2.268 2.004 2.307 6,460,532 2.2132 13.17%
2009-02-03 0 0.205 0.205 0.207 0.202 0.210 25,874,000 5,301,642 0.2049 2.004 2.004 2.024 1.975 2.053 2,646,735 2.0031 1.99%
2009-02-02 0 0.201 0.198 0.201 0.198 0.205 15,578,000 3,131,600 0.2010 1.965 1.936 1.965 1.936 2.004 1,593,524 1.9652 -0.99%
2009-01-30 0 0.203 0.202 0.203 0.200 0.205 19,490,000 3,933,114 0.2018 1.984 1.975 1.984 1.955 2.004 1,993,695 1.9728 0.00%
2009-01-29 0 0.203 0.201 0.204 0.190 0.205 6,858,000 1,368,612 0.1996 1.984 1.965 1.994 1.857 2.004 701,527 1.9509 1.00%
2009-01-23 0 0.201 0.200 0.201 0.196 0.210 38,160,000 7,650,658 0.2005 1.965 1.955 1.965 1.916 2.053 3,903,510 1.9599 -2.43%
2009-01-22 0 0.206 0.206 0.208 0.205 0.214 66,904,000 14,069,510 0.2103 2.014 2.014 2.033 2.004 2.092 6,843,826 2.0558 -1.44%
2009-01-21 0 0.209 0.209 0.210 0.203 0.214 57,740,000 12,116,160 0.2098 2.043 2.043 2.053 1.984 2.092 5,906,411 2.0514 0.48%
2009-01-20 0 0.208 0.208 0.209 0.200 0.215 26,318,000 5,485,308 0.2084 2.033 2.033 2.043 1.955 2.102 2,692,153 2.0375 1.46%
2009-01-19 0 0.205 0.205 0.209 0.204 0.213 23,810,000 4,957,704 0.2082 2.004 2.004 2.043 1.994 2.082 2,435,602 2.0355 -1.91%
2009-01-16 0 0.209 0.209 0.210 0.206 0.215 20,744,000 4,365,878 0.2105 2.043 2.043 2.053 2.014 2.102 2,121,971 2.0575 -0.48%
2009-01-15 0 0.210 0.208 0.210 0.188 0.210 23,588,000 4,650,694 0.1972 2.053 2.033 2.053 1.838 2.053 2,412,893 1.9274 5.00%
2009-01-14 0 0.200 0.200 0.202 0.199 0.210 29,956,000 6,103,086 0.2037 1.955 1.955 1.975 1.945 2.053 3,064,296 1.9917 -4.31%
2009-01-13 0 0.209 0.208 0.209 0.203 0.230 63,000,000 13,515,474 0.2145 2.043 2.033 2.043 1.984 2.248 6,444,473 2.0972 -5.43%
2009-01-12 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2008-12-19 0 0.221 0.221 0.222 0.219 0.230 88,416,670 19,828,461 0.2243 2.160 2.160 2.170 2.141 2.248 9,044,427 2.1923 -0.90%
2008-12-18 0 0.223 0.222 0.223 0.218 0.255 192,306,000 44,387,224 0.2308 2.180 2.170 2.180 2.131 2.493 19,671,602 2.2564 -4.29%
2008-12-17 0 0.233 0.233 0.234 0.229 0.237 34,578,000 8,048,904 0.2328 2.278 2.278 2.288 2.239 2.317 3,537,095 2.2756 3.56%
2008-12-16 0 0.225 0.225 0.227 0.223 0.234 26,342,000 6,012,440 0.2282 2.200 2.200 2.219 2.180 2.288 2,694,608 2.2313 -3.02%
2008-12-15 0 0.232 0.230 0.232 0.228 0.255 55,024,000 13,270,372 0.2412 2.268 2.248 2.268 2.229 2.493 5,628,583 2.3577 4.04%
2008-12-12 0 0.223 0.223 0.225 0.222 0.260 94,000,000 22,184,966 0.2360 2.180 2.180 2.200 2.170 2.542 9,615,564 2.3072 -14.23%
2008-12-11 0 0.260 0.255 0.260 0.213 0.270 262,290,000 65,588,098 0.2501 2.542 2.493 2.542 2.082 2.639 26,830,491 2.4445 21.50%
2008-12-10 0 0.214 0.214 0.215 0.201 0.217 119,610,000 25,162,206 0.2104 2.092 2.092 2.102 1.965 2.121 12,235,293 2.0565 5.42%
2008-12-09 0 0.203 0.203 0.204 0.203 0.214 53,314,000 10,989,392 0.2061 1.984 1.984 1.994 1.984 2.092 5,453,661 2.0150 -0.49%
2008-12-08 0 0.204 0.204 0.205 0.203 0.213 35,564,000 7,348,738 0.2066 1.994 1.994 2.004 1.984 2.082 3,637,956 2.0200 0.99%
2008-12-05 0 0.202 0.204 0.205 0.200 0.206 11,899,200 2,396,914 0.2014 1.975 1.994 2.004 1.955 2.014 1,217,208 1.9692 -1.46%
2008-12-04 0 0.205 0.203 0.205 0.203 0.211 15,018,000 3,106,170 0.2068 2.004 1.984 2.004 1.984 2.063 1,536,240 2.0219 0.49%
2008-12-03 0 0.204 0.204 0.206 0.202 0.220 41,728,000 8,681,228 0.2080 1.994 1.994 2.014 1.975 2.151 4,268,492 2.0338 0.99%
2008-12-02 0 0.202 0.202 0.203 0.195 0.210 5,280,000 1,058,594 0.2005 1.975 1.975 1.984 1.906 2.053 540,108 1.9600 -3.81%
2008-12-01 0 0.210 0.207 0.210 0.198 0.210 10,846,000 2,221,276 0.2048 2.053 2.024 2.053 1.936 2.053 1,109,472 2.0021 5.53%
2008-11-28 0 0.199 0.199 0.201 0.199 0.207 2,674,000 536,122 0.2005 1.945 1.945 1.965 1.945 2.024 273,532 1.9600 -1.49%
2008-11-27 0 0.202 0.201 0.206 0.200 0.220 8,662,000 1,782,948 0.2058 1.975 1.965 2.014 1.955 2.151 886,064 2.0122 1.00%
2008-11-26 0 0.200 0.199 0.200 0.198 0.202 4,014,000 803,632 0.2002 1.955 1.945 1.955 1.936 1.975 410,605 1.9572 -0.99%
2008-11-25 0 0.202 0.200 0.202 0.199 0.205 5,044,000 1,012,780 0.2008 1.975 1.955 1.975 1.945 2.004 515,967 1.9629 2.02%
2008-11-24 0 0.198 0.197 0.198 0.196 0.201 1,912,000 381,262 0.1994 1.936 1.926 1.936 1.916 1.965 195,585 1.9493 -1.00%
2008-11-21 0 0.200 0.197 0.200 0.192 0.202 1,878,000 371,976 0.1981 1.955 1.926 1.955 1.877 1.975 192,107 1.9363 -0.99%
2008-11-20 0 0.202 0.200 0.202 0.195 0.205 14,344,000 2,853,074 0.1989 1.975 1.955 1.975 1.906 2.004 1,467,294 1.9444 -0.98%
2008-11-19 0 0.204 0.201 0.204 0.200 0.205 4,564,000 918,284 0.2012 1.994 1.965 1.994 1.955 2.004 466,866 1.9669 2.51%
2008-11-18 0 0.199 0.199 0.202 0.192 0.204 18,146,000 3,542,874 0.1952 1.945 1.945 1.975 1.877 1.994 1,856,213 1.9087 -1.97%
2008-11-17 0 0.203 0.201 0.204 0.200 0.205 12,540,000 2,531,390 0.2019 1.984 1.965 1.994 1.955 2.004 1,282,757 1.9734 -2.40%
2008-11-14 0 0.208 0.207 0.208 0.208 0.220 18,898,000 3,993,528 0.2113 2.033 2.024 2.033 2.033 2.151 1,933,137 2.0658 -0.95%
2008-11-13 0 0.210 0.210 0.214 0.207 0.220 7,996,000 1,686,972 0.2110 2.053 2.053 2.092 2.024 2.151 817,937 2.0625 -3.23%
2008-11-12 0 0.217 0.217 0.220 0.215 0.225 11,888,000 2,592,526 0.2181 2.121 2.121 2.151 2.102 2.200 1,216,062 2.1319 -3.56%
2008-11-11 0 0.225 0.225 0.231 0.225 0.249 12,776,000 2,994,168 0.2344 2.200 2.200 2.258 2.200 2.434 1,306,898 2.2910 0.00%
2008-11-10 0 0.225 0.224 0.225 0.223 0.240 7,696,000 1,763,222 0.2291 2.200 2.190 2.200 2.180 2.346 787,249 2.2397 1.35%
2008-11-07 0 0.222 0.221 0.222 0.217 0.232 6,392,000 1,437,250 0.2249 2.170 2.160 2.170 2.121 2.268 653,858 2.1981 0.00%
2008-11-06 0 0.222 0.220 0.222 0.219 0.230 6,830,000 1,521,862 0.2228 2.170 2.151 2.170 2.141 2.248 698,663 2.1782 -5.93%
2008-11-05 0 0.236 0.235 0.236 0.235 0.249 9,442,000 2,278,790 0.2413 2.307 2.297 2.307 2.297 2.434 965,853 2.3594 2.61%
2008-11-04 0 0.230 0.226 0.230 0.226 0.240 8,202,000 1,914,650 0.2334 2.248 2.209 2.248 2.209 2.346 839,009 2.2820 -5.35%
2008-11-03 0 0.243 0.242 0.243 0.240 0.275 14,692,000 3,693,982 0.2514 2.376 2.366 2.376 2.346 2.688 1,502,892 2.4579 0.83%
2008-10-31 0 0.241 0.235 0.241 0.205 0.241 16,500,000 3,759,146 0.2278 2.356 2.297 2.356 2.004 2.356 1,687,838 2.2272 12.09%
2008-10-30 0 0.215 0.213 0.215 0.201 0.220 11,950,000 2,542,738 0.2128 2.102 2.082 2.102 1.965 2.151 1,222,404 2.0801 5.39%
2008-10-29 0 0.204 0.200 0.203 0.195 0.212 11,968,000 2,428,678 0.2029 1.994 1.955 1.984 1.906 2.072 1,224,245 1.9838 7.37%
2008-10-28 0 0.190 0.189 0.190 0.178 0.203 19,756,000 3,813,732 0.1930 1.857 1.848 1.857 1.740 1.984 2,020,905 1.8871 -5.00%
2008-10-27 0 0.200 0.200 0.201 0.199 0.225 18,852,000 3,862,130 0.2049 1.955 1.955 1.965 1.945 2.200 1,928,432 2.0027 -7.83%
2008-10-24 0 0.217 0.210 0.217 0.208 0.240 15,900,000 3,466,126 0.2180 2.121 2.053 2.121 2.033 2.346 1,626,462 2.1311 -9.21%
2008-10-23 0 0.239 0.239 0.241 0.208 0.245 11,594,000 2,576,036 0.2222 2.336 2.336 2.356 2.033 2.395 1,185,988 2.1721 3.91%
2008-10-22 0 0.230 0.229 0.230 0.212 0.233 7,988,000 1,777,228 0.2225 2.248 2.239 2.248 2.072 2.278 817,118 2.1750 -2.95%
2008-10-21 0 0.237 0.237 0.238 0.230 0.248 5,422,000 1,298,926 0.2396 2.317 2.317 2.327 2.248 2.424 554,634 2.3420 -2.87%
2008-10-20 0 0.244 0.244 0.245 0.231 0.250 9,418,000 2,274,298 0.2415 2.385 2.385 2.395 2.258 2.444 963,398 2.3607 0.00%
2008-10-17 0 0.244 0.244 0.245 0.240 0.260 7,116,000 1,748,430 0.2457 2.385 2.385 2.395 2.346 2.542 727,919 2.4020 1.67%
2008-10-16 0 0.240 0.237 0.240 0.235 0.245 9,826,000 2,347,914 0.2389 2.346 2.317 2.346 2.297 2.395 1,005,133 2.3359 -5.88%
2008-10-15 0 0.255 0.255 0.260 0.255 0.270 4,810,000 1,264,120 0.2628 2.493 2.493 2.542 2.493 2.639 492,030 2.5692 -7.27%
2008-10-14 0 0.275 0.270 0.275 0.265 0.295 16,164,000 4,552,790 0.2817 2.688 2.639 2.688 2.591 2.884 1,653,468 2.7535 5.77%
2008-10-13 0 0.260 0.260 0.265 0.233 0.265 12,760,000 3,096,744 0.2427 2.542 2.542 2.591 2.278 2.591 1,305,262 2.3725 7.00%
2008-10-10 0 0.243 0.243 0.245 0.233 0.250 16,642,000 4,017,684 0.2414 2.376 2.376 2.395 2.278 2.444 1,702,364 2.3601 -8.30%
2008-10-09 0 0.265 0.265 0.270 0.265 0.295 12,260,000 3,343,300 0.2727 2.591 2.591 2.639 2.591 2.884 1,254,115 2.6659 -5.36%
2008-10-08 0 0.280 0.275 0.280 0.260 0.320 22,494,000 6,358,100 0.2827 2.737 2.688 2.737 2.542 3.128 2,300,984 2.7632 -13.85%
2008-10-06 0 0.325 0.320 0.325 0.320 0.355 11,544,000 3,840,890 0.3327 3.177 3.128 3.177 3.128 3.470 1,180,873 3.2526 -8.45%
2008-10-03 0 0.355 0.350 0.355 0.345 0.360 16,984,000 5,983,200 0.3523 3.470 3.422 3.470 3.373 3.519 1,737,348 3.4439 -4.05%
2008-10-02 0 0.370 0.365 0.370 0.350 0.380 31,593,000 11,680,085 0.3697 3.617 3.568 3.617 3.422 3.715 3,231,750 3.6142 4.23%
2008-09-30 0 0.355 0.350 0.355 0.330 0.355 34,248,000 11,711,230 0.3420 3.470 3.422 3.470 3.226 3.470 3,503,339 3.3429 -5.33%
2008-09-29 0 0.375 0.370 0.375 0.290 0.385 80,072,000 29,048,070 0.3628 3.666 3.617 3.666 2.835 3.764 8,190,824 3.5464 17.19%
2008-09-26 0 0.320 0.315 0.320 0.300 0.360 32,630,000 10,313,760 0.3161 3.128 3.079 3.128 2.933 3.519 3,337,828 3.0900 -11.11%
2008-09-25 0 0.360 0.355 0.360 0.270 0.360 22,458,000 6,937,770 0.3089 3.519 3.470 3.519 2.639 3.519 2,297,301 3.0200 38.46%
2008-09-24 0 0.260 0.260 0.265 0.250 0.270 8,866,400 2,327,668 0.2625 2.542 2.542 2.591 2.444 2.639 906,973 2.5664 1.96%
2008-09-23 0 0.255 0.250 0.255 0.245 0.260 7,422,000 1,882,452 0.2536 2.493 2.444 2.493 2.395 2.542 759,220 2.4795 -3.77%
2008-09-22 0 0.265 0.260 0.270 0.239 0.280 18,944,000 4,916,712 0.2595 2.591 2.542 2.639 2.336 2.737 1,937,843 2.5372 0.00%
2008-09-19 0 0.265 0.260 0.265 0.200 0.265 42,726,000 10,273,034 0.2404 2.591 2.542 2.591 1.955 2.591 4,370,581 2.3505 9.96%
2008-09-18 0 0.241 0.241 0.243 0.169 0.242 120,832,000 23,132,072 0.1914 2.356 2.356 2.376 1.652 2.366 12,360,296 1.8715 -12.36%
2008-09-17 0 0.275 0.270 0.275 0.275 0.340 19,446,000 5,739,280 0.2951 2.688 2.639 2.688 2.688 3.324 1,989,194 2.8852 -16.67%
2008-09-16 0 0.330 0.325 0.330 0.320 0.360 18,151,000 5,933,620 0.3269 3.226 3.177 3.226 3.128 3.519 1,856,724 3.1957 -10.81%
2008-09-12 0 0.370 0.370 0.375 0.360 0.375 3,072,000 1,128,310 0.3673 3.617 3.617 3.666 3.519 3.666 314,245 3.5905 0.00%
2008-09-11 0 0.370 0.365 0.370 0.365 0.380 6,826,000 2,538,520 0.3719 3.617 3.568 3.617 3.568 3.715 698,254 3.6355 -3.90%
2008-09-10 0 0.385 0.385 0.395 0.385 0.395 3,722,000 1,447,580 0.3889 3.764 3.764 3.861 3.764 3.861 380,735 3.8021 -1.28%
2008-09-09 0 0.390 0.390 0.395 0.375 0.405 5,328,000 2,099,340 0.3940 3.813 3.813 3.861 3.666 3.959 545,018 3.8519 -2.50%
2008-09-08 0 0.400 0.395 0.400 0.395 0.410 8,048,000 3,240,060 0.4026 3.910 3.861 3.910 3.861 4.008 823,256 3.9357 1.27%
2008-09-05 0 0.395 0.390 0.395 0.380 0.395 8,866,000 3,416,150 0.3853 3.861 3.813 3.861 3.715 3.861 906,932 3.7667 -2.47%
2008-09-04 0 0.405 0.400 0.405 0.395 0.415 5,466,000 2,204,440 0.4033 3.959 3.910 3.959 3.861 4.057 559,135 3.9426 -2.41%
2008-09-03 0 0.415 0.410 0.415 0.410 0.420 7,834,000 3,246,490 0.4144 4.057 4.008 4.057 4.008 4.106 801,365 4.0512 -2.35%
2008-09-02 0 0.425 0.420 0.425 0.410 0.430 8,770,000 3,691,680 0.4209 4.155 4.106 4.155 4.008 4.204 897,112 4.1151 0.00%
2008-09-01 0 0.425 0.420 0.430 0.420 0.430 4,478,000 1,911,820 0.4269 4.155 4.106 4.204 4.106 4.204 458,069 4.1736 -1.16%
2008-08-29 0 0.430 0.430 0.435 0.430 0.440 5,896,000 2,552,610 0.4329 4.204 4.204 4.252 4.204 4.301 603,121 4.2323 0.00%
2008-08-28 0 0.430 0.425 0.430 0.425 0.455 9,932,000 4,316,830 0.4346 4.204 4.155 4.204 4.155 4.448 1,015,976 4.2489 -3.37%
2008-08-27 0 0.445 0.440 0.445 0.415 0.455 25,178,000 10,987,730 0.4364 4.350 4.301 4.350 4.057 4.448 2,575,539 4.2662 8.54%
2008-08-26 0 0.410 0.410 0.420 0.405 0.420 3,124,000 1,282,330 0.4105 4.008 4.008 4.106 3.959 4.106 319,564 4.0127 0.00%
2008-08-25 0 0.410 0.405 0.410 0.410 0.435 7,332,000 3,096,080 0.4223 4.008 3.959 4.008 4.008 4.252 750,014 4.1280 0.00%
2008-08-21 0 0.410 0.405 0.415 0.390 0.415 10,222,000 4,109,050 0.4020 4.008 3.959 4.057 3.813 4.057 1,045,641 3.9297 0.00%
2008-08-20 0 0.410 0.405 0.410 0.405 0.415 9,368,000 3,856,850 0.4117 4.008 3.959 4.008 3.959 4.057 958,283 4.0248 0.00%
2008-08-19 0 0.410 0.405 0.410 0.385 0.410 11,026,000 4,377,520 0.3970 4.008 3.959 4.008 3.764 4.008 1,127,885 3.8812 2.50%
2008-08-18 0 0.400 0.395 0.400 0.390 0.435 10,636,000 4,341,770 0.4082 3.910 3.861 3.910 3.813 4.252 1,087,991 3.9906 -6.98%
2008-08-15 0 0.430 0.425 0.430 0.415 0.450 10,897,000 4,688,165 0.4302 4.204 4.155 4.204 4.057 4.399 1,114,689 4.2058 2.38%
2008-08-14 0 0.420 0.420 0.425 0.380 0.425 15,950,000 6,412,340 0.4020 4.106 4.106 4.155 3.715 4.155 1,631,577 3.9301 10.53%
2008-08-13 0 0.380 0.375 0.380 0.370 0.390 17,452,000 6,574,020 0.3767 3.715 3.666 3.715 3.617 3.813 1,785,221 3.6825 -2.56%
2008-08-12 0 0.390 0.390 0.395 0.375 0.415 29,232,000 11,375,680 0.3892 3.813 3.813 3.861 3.666 4.057 2,990,236 3.8043 -7.14%
2008-08-11 0 0.420 0.415 0.420 0.415 0.470 13,329,000 5,842,035 0.4383 4.106 4.057 4.106 4.057 4.595 1,363,466 4.2847 -8.70%
2008-08-08 0 0.460 0.460 0.465 0.455 0.480 10,550,000 4,919,120 0.4663 4.497 4.497 4.546 4.448 4.692 1,079,194 4.5581 -6.12%
2008-08-07 0 0.490 0.485 0.490 0.480 0.510 11,666,000 5,712,290 0.4897 4.790 4.741 4.790 4.692 4.986 1,193,353 4.7868 0.00%
2008-08-05 0 0.490 0.490 0.495 0.490 0.510 8,833,000 4,394,490 0.4975 4.790 4.790 4.839 4.790 4.986 903,556 4.8635 -3.92%
2008-08-04 0 0.510 0.500 0.510 0.500 0.520 3,672,000 1,862,900 0.5073 4.986 4.888 4.986 4.888 5.083 375,621 4.9595 -1.92%
2008-08-01 0 0.520 0.510 0.520 0.500 0.520 6,868,000 3,531,480 0.5142 5.083 4.986 5.083 4.888 5.083 702,550 5.0267 1.96%
2008-07-31 0 0.510 0.510 0.520 0.510 0.530 10,260,000 5,288,980 0.5155 4.986 4.986 5.083 4.986 5.181 1,049,529 5.0394 -3.77%
2008-07-30 0 0.530 0.520 0.530 0.520 0.550 12,584,000 6,784,340 0.5391 5.181 5.083 5.181 5.083 5.377 1,287,258 5.2704 0.00%
2008-07-29 0 0.530 0.520 0.530 0.510 0.530 3,396,000 1,777,460 0.5234 5.181 5.083 5.181 4.986 5.181 347,388 5.1166 0.00%
2008-07-28 0 0.530 0.530 0.540 0.520 0.540 19,188,000 10,187,780 0.5309 5.181 5.181 5.279 5.083 5.279 1,962,802 5.1904 0.00%
2008-07-25 0 0.530 0.520 0.530 0.510 0.550 19,182,000 10,016,440 0.5222 5.181 5.083 5.181 4.986 5.377 1,962,189 5.1047 -3.64%
2008-07-24 0 0.550 0.540 0.550 0.530 0.560 9,452,000 5,137,760 0.5436 5.377 5.279 5.377 5.181 5.474 966,876 5.3138 0.00%
2008-07-23 0 0.550 0.540 0.550 0.540 0.560 10,774,000 5,947,460 0.5520 5.377 5.279 5.377 5.279 5.474 1,102,107 5.3964 1.85%
2008-07-22 0 0.540 0.540 0.550 0.540 0.550 7,462,000 4,059,480 0.5440 5.279 5.279 5.377 5.279 5.377 763,312 5.3182 0.00%
2008-07-21 0 0.540 0.540 0.550 0.530 0.560 11,206,000 6,153,400 0.5491 5.279 5.279 5.377 5.181 5.474 1,146,298 5.3681 0.00%
2008-07-18 0 0.540 0.540 0.550 0.520 0.560 11,908,000 6,370,540 0.5350 5.279 5.279 5.377 5.083 5.474 1,218,108 5.2299 0.00%
2008-07-17 0 0.540 0.540 0.550 0.530 0.590 16,994,000 9,409,720 0.5537 5.279 5.279 5.377 5.181 5.768 1,738,371 5.4130 -3.57%
2008-07-16 0 0.560 0.560 0.570 0.550 0.580 11,288,000 6,345,760 0.5622 5.474 5.474 5.572 5.377 5.670 1,154,686 5.4957 1.82%
2008-07-15 0 0.550 0.550 0.560 0.550 0.590 18,722,000 10,619,980 0.5672 5.377 5.377 5.474 5.377 5.768 1,915,134 5.5453 -9.84%
2008-07-14 0 0.610 0.600 0.610 0.590 0.640 35,483,000 21,763,340 0.6133 5.963 5.865 5.963 5.768 6.257 3,629,671 5.9960 5.17%
2008-07-11 0 0.580 0.580 0.590 0.510 0.590 51,075,600 28,413,564 0.5563 5.670 5.670 5.768 4.986 5.768 5,224,688 5.4383 11.54%
2008-07-10 0 0.520 0.510 0.520 0.500 0.520 4,448,000 2,273,700 0.5112 5.083 4.986 5.083 4.888 5.083 455,000 4.9971 1.96%
2008-07-09 0 0.510 0.510 0.520 0.500 0.530 9,421,000 4,855,720 0.5154 4.986 4.986 5.083 4.888 5.181 963,705 5.0386 2.00%
2008-07-08 0 0.500 0.500 0.510 0.495 0.540 16,884,000 8,508,590 0.5039 4.888 4.888 4.986 4.839 5.279 1,727,119 4.9265 -7.41%
2008-07-07 0 0.540 0.530 0.540 0.520 0.560 12,214,000 6,597,240 0.5401 5.279 5.181 5.279 5.083 5.474 1,249,410 5.2803 1.89%
2008-07-04 0 0.530 0.530 0.540 0.500 0.530 7,492,000 3,841,660 0.5128 5.181 5.181 5.279 4.888 5.181 766,381 5.0127 3.92%
2008-07-03 0 0.510 0.500 0.510 0.490 0.550 28,048,000 14,401,780 0.5135 4.986 4.888 4.986 4.790 5.377 2,869,121 5.0196 -5.56%
2008-07-02 0 0.540 0.530 0.540 0.530 0.570 9,928,000 5,419,740 0.5459 5.279 5.181 5.279 5.181 5.572 1,015,567 5.3367 -5.26%
2008-06-30 0 0.570 0.560 0.570 0.550 0.580 8,296,000 4,665,460 0.5624 5.572 5.474 5.572 5.377 5.670 848,625 5.4977 -1.72%
2008-06-27 0 0.580 0.570 0.580 0.560 0.600 18,216,000 10,479,960 0.5753 5.670 5.572 5.670 5.474 5.865 1,863,373 5.6242 -3.33%
2008-06-26 0 0.600 0.600 0.610 0.600 0.640 10,562,000 6,425,260 0.6083 5.865 5.865 5.963 5.865 6.257 1,080,421 5.9470 -4.76%
2008-06-25 0 0.630 0.620 0.630 0.610 0.630 7,674,000 4,744,740 0.6183 6.159 6.061 6.159 5.963 6.159 784,998 6.0443 3.28%
2008-06-24 0 0.610 0.610 0.620 0.610 0.650 7,382,000 4,601,420 0.6233 5.963 5.963 6.061 5.963 6.354 755,129 6.0936 -3.17%
2008-06-23 0 0.630 0.630 0.640 0.600 0.670 33,972,000 21,597,360 0.6357 6.159 6.159 6.257 5.865 6.550 3,475,106 6.2149 3.28%
2008-06-20 0 0.610 0.610 0.620 0.610 0.640 29,200,000 17,966,840 0.6153 5.963 5.963 6.061 5.963 6.257 2,986,962 6.0151 0.00%
2008-06-19 0 0.610 0.610 0.620 0.580 0.640 40,664,000 24,461,680 0.6016 5.963 5.963 6.061 5.670 6.257 4,159,652 5.8807 -1.61%
2008-06-18 0 0.620 0.620 0.630 0.620 0.680 39,022,000 25,187,320 0.6455 6.061 6.061 6.159 6.061 6.648 3,991,686 6.3099 -8.82%
2008-06-17 0 0.680 0.670 0.680 0.670 0.720 19,100,000 13,048,280 0.6832 6.648 6.550 6.648 6.550 7.039 1,953,801 6.6784 -4.23%
2008-06-16 0 0.710 0.700 0.710 0.690 0.720 8,315,200 5,880,204 0.7072 6.941 6.843 6.941 6.745 7.039 850,589 6.9131 2.90%
2008-06-13 0 0.690 0.690 0.700 0.690 0.730 18,716,000 13,384,700 0.7151 6.745 6.745 6.843 6.745 7.136 1,914,520 6.9912 0.00%
2008-06-12 0 0.690 0.680 0.690 0.670 0.730 25,196,000 17,255,400 0.6848 6.745 6.648 6.745 6.550 7.136 2,577,380 6.6949 -5.48%
2008-06-11 0 0.730 0.730 0.740 0.730 0.760 6,909,000 5,150,950 0.7455 7.136 7.136 7.234 7.136 7.430 706,744 7.2883 -2.67%
2008-06-10 0 0.750 0.740 0.750 0.740 0.770 7,262,000 5,486,660 0.7555 7.332 7.234 7.332 7.234 7.527 742,853 7.3859 -5.06%
2008-06-06 0 0.790 0.780 0.790 0.780 0.810 10,678,000 8,442,120 0.7906 7.723 7.625 7.723 7.625 7.918 1,092,287 7.7288 -1.25%
2008-06-05 0 0.800 0.790 0.800 0.790 0.820 9,248,000 7,420,840 0.8024 7.821 7.723 7.821 7.723 8.016 946,008 7.8444 0.00%
2008-06-04 0 0.800 0.800 0.810 0.790 0.840 11,054,000 8,972,540 0.8117 7.821 7.821 7.918 7.723 8.212 1,130,749 7.9350 -3.61%
2008-06-03 0 0.830 0.830 0.840 0.830 0.850 3,702,000 3,097,380 0.8367 8.114 8.114 8.212 8.114 8.309 378,690 8.1792 -3.49%
2008-06-02 0 0.860 0.850 0.860 0.850 0.870 8,644,000 7,403,480 0.8565 8.407 8.309 8.407 8.309 8.505 884,223 8.3729 1.18%
2008-05-30 0 0.850 0.850 0.860 0.850 0.880 7,962,000 6,813,680 0.8558 8.309 8.309 8.407 8.309 8.603 814,459 8.3659 -1.16%
2008-05-29 0 0.860 0.860 0.870 0.800 0.870 21,822,000 18,441,280 0.8451 8.407 8.407 8.505 7.821 8.505 2,232,243 8.2613 6.17%
2008-05-28 0 0.810 0.800 0.810 0.800 0.830 12,894,000 10,479,800 0.8128 7.918 7.821 7.918 7.821 8.114 1,318,969 7.9454 -2.41%
2008-05-27 0 0.830 0.820 0.830 0.820 0.850 18,692,000 15,563,140 0.8326 8.114 8.016 8.114 8.016 8.309 1,912,065 8.1394 -1.19%
2008-05-26 0 0.840 0.830 0.840 0.830 0.860 16,416,000 13,802,340 0.8408 8.212 8.114 8.212 8.114 8.407 1,679,246 8.2194 -1.18%
2008-05-23 0 0.850 0.850 0.860 0.850 0.870 9,338,000 8,010,420 0.8578 8.309 8.309 8.407 8.309 8.505 955,214 8.3860 -1.16%
2008-05-22 0 0.860 0.860 0.870 0.850 0.870 10,584,000 9,103,860 0.8602 8.407 8.407 8.505 8.309 8.505 1,082,672 8.4087 -2.27%
2008-05-21 0 0.880 0.860 0.870 0.860 0.900 21,471,000 18,841,830 0.8775 8.603 8.407 8.505 8.407 8.798 2,196,338 8.5787 -1.12%
2008-05-20 0 0.890 0.880 0.890 0.860 0.910 28,282,000 25,122,200 0.8883 8.700 8.603 8.700 8.407 8.896 2,893,057 8.6836 2.30%
2008-05-19 0 0.870 0.870 0.880 0.860 0.890 23,462,000 20,439,260 0.8712 8.505 8.505 8.603 8.407 8.700 2,400,004 8.5163 -1.14%
2008-05-16 0 0.880 0.870 0.880 0.860 0.960 67,872,000 60,661,700 0.8938 8.603 8.505 8.603 8.407 9.385 6,942,846 8.7373 -7.37%
2008-05-15 0 0.950 0.940 0.950 0.920 0.960 17,062,000 16,125,080 0.9451 9.287 9.189 9.287 8.994 9.385 1,745,327 9.2390 1.06%
2008-05-14 0 0.940 0.930 0.940 0.910 0.940 12,284,000 11,426,100 0.9302 9.189 9.092 9.189 8.896 9.189 1,256,570 9.0931 0.00%
2008-05-13 0 0.940 0.940 0.950 0.930 0.980 28,494,000 27,125,200 0.9520 9.189 9.189 9.287 9.092 9.580 2,914,743 9.3062 -1.05%
2008-05-09 0 0.950 0.950 0.960 0.940 0.980 15,103,000 14,482,020 0.9589 9.287 9.287 9.385 9.189 9.580 1,544,935 9.3739 0.00%
2008-05-08 0 0.950 0.950 0.960 0.950 0.960 7,278,000 6,965,860 0.9571 9.287 9.287 9.385 9.287 9.385 744,490 9.3566 -2.06%
2008-05-07 0 0.970 0.960 0.970 0.940 1.000 31,540,400 30,296,136 0.9606 9.483 9.385 9.483 9.189 9.776 3,226,369 9.3902 -1.02%
2008-05-06 0 0.980 0.980 0.990 0.970 1.010 24,632,000 24,309,760 0.9869 9.580 9.580 9.678 9.483 9.874 2,519,687 9.6479 -1.01%
2008-05-05 0 0.990 0.990 1.000 0.970 1.020 66,854,000 66,878,460 1.0004 9.678 9.678 9.776 9.483 9.971 6,838,712 9.7794 3.13%
2008-05-02 0 0.960 0.950 0.960 0.940 0.980 23,944,000 22,941,840 0.9581 9.385 9.287 9.385 9.189 9.580 2,449,309 9.3667 0.00%
2008-04-30 0 0.960 0.960 0.970 0.920 0.980 44,194,000 42,044,840 0.9514 9.385 9.385 9.483 8.994 9.580 4,520,747 9.3004 1.05%
2008-04-29 0 0.950 0.950 0.960 0.950 1.030 76,446,000 75,377,060 0.9860 9.287 9.287 9.385 9.287 10.07 7,819,908 9.6391 -5.00%
2008-04-28 0 1.000 0.990 1.000 0.890 1.010 125,925,000 120,862,360 0.9598 9.776 9.678 9.776 8.700 9.874 12,881,275 9.3828 12.36%
2008-04-25 0 0.890 0.880 0.890 0.870 0.930 35,870,000 31,846,580 0.8878 8.700 8.603 8.700 8.505 9.092 3,669,258 8.6793 -2.20%
2008-04-24 0 0.910 0.910 0.920 0.860 0.920 42,561,200 37,891,444 0.8903 8.896 8.896 8.994 8.407 8.994 4,353,723 8.7032 5.81%
2008-04-23 0 0.860 0.860 0.870 0.810 0.900 35,840,000 30,976,040 0.8643 8.407 8.407 8.505 7.918 8.798 3,666,189 8.4491 3.61%
2008-04-22 0 0.830 0.820 0.830 0.780 0.840 25,930,000 21,073,260 0.8127 8.114 8.016 8.114 7.625 8.212 2,652,463 7.9448 0.00%
2008-04-21 0 0.830 0.830 0.840 0.830 0.870 10,824,000 9,162,800 0.8465 8.114 8.114 8.212 8.114 8.505 1,107,222 8.2755 -2.35%
2008-04-18 0 0.850 0.840 0.860 0.840 0.870 11,396,000 9,664,960 0.8481 8.309 8.212 8.407 8.212 8.505 1,165,734 8.2909 -1.16%
2008-04-17 0 0.860 0.860 0.870 0.840 0.890 23,216,400 20,020,160 0.8623 8.407 8.407 8.505 8.212 8.700 2,374,881 8.4300 0.00%
2008-04-16 0 0.860 0.850 0.860 0.850 0.960 42,056,000 37,545,360 0.8927 8.407 8.309 8.407 8.309 9.385 4,302,044 8.7273 -8.51%
2008-04-15 0 0.940 0.940 0.960 0.940 1.010 33,934,000 32,584,260 0.9602 9.189 9.189 9.385 9.189 9.874 3,471,218 9.3870 -5.05%
2008-04-14 0 0.990 0.980 0.990 0.930 1.020 80,720,000 78,999,760 0.9787 9.678 9.580 9.678 9.092 9.971 8,257,110 9.5675 0.00%
2008-04-11 0 0.990 0.990 1.000 0.990 1.030 52,716,000 53,272,740 1.0106 9.678 9.678 9.776 9.678 10.07 5,392,490 9.8791 -1.98%
2008-04-10 0 1.010 1.000 1.010 0.960 1.070 83,692,000 85,758,460 1.0247 9.874 9.776 9.874 9.385 10.46 8,561,125 10.017 1.00%
2008-04-09 0 1.000 0.990 1.000 0.950 1.020 35,020,000 34,532,060 0.9861 9.776 9.678 9.776 9.287 9.971 3,582,309 9.6396 2.04%
2008-04-08 0 0.980 0.980 0.990 0.980 1.030 32,986,000 33,159,740 1.0053 9.580 9.580 9.678 9.580 10.07 3,374,244 9.8273 -2.97%
2008-04-07 0 1.010 0.990 1.000 1.000 1.060 73,411,800 74,919,080 1.0205 9.874 9.678 9.776 9.776 10.36 7,509,530 9.9765 -0.98%
2008-04-03 0 1.020 1.010 1.020 1.000 1.070 44,718,562 45,678,694 1.0215 9.971 9.874 9.971 9.776 10.46 4,574,406 9.9857 -2.86%
2008-04-02 0 1.050 1.040 1.050 1.000 1.100 119,964,000 125,878,820 1.0493 10.26 10.17 10.26 9.776 10.75 12,271,505 10.258 0.96%
2008-04-01 0 1.040 1.040 1.050 0.910 1.050 114,638,000 112,645,060 0.9826 10.17 10.17 10.26 8.896 10.26 11,726,691 9.6059 11.83%
2008-03-31 0 0.930 0.920 0.930 0.910 0.960 26,270,000 24,575,620 0.9355 9.092 8.994 9.092 8.896 9.385 2,687,243 9.1453 -2.11%
2008-03-28 0 0.950 0.950 0.960 0.900 0.960 40,562,000 38,083,700 0.9389 9.287 9.287 9.385 8.798 9.385 4,149,218 9.1785 6.74%
2008-03-27 0 0.890 0.880 0.890 0.800 0.920 20,548,000 18,239,540 0.8877 8.700 8.603 8.700 7.821 8.994 2,101,921 8.6776 0.00%
2008-03-26 0 0.890 0.880 0.890 0.870 0.950 28,704,000 26,215,140 0.9133 8.700 8.603 8.700 8.505 9.287 2,936,225 8.9282 -3.26%
2008-03-25 0 0.920 0.910 0.930 0.890 1.000 50,708,000 47,873,220 0.9441 8.994 8.896 9.092 8.700 9.776 5,187,085 9.2293 5.75%
2008-03-20 0 0.870 0.870 0.880 0.790 0.890 46,054,000 38,813,540 0.8428 8.505 8.505 8.603 7.723 8.700 4,711,012 8.2389 -3.33%
2008-03-19 0 0.900 0.890 0.900 0.760 0.940 75,910,000 66,026,760 0.8698 8.798 8.700 8.798 7.430 9.189 7,765,079 8.5030 23.29%
2008-03-18 0 0.730 0.730 0.740 0.670 0.830 47,220,000 34,307,420 0.7265 7.136 7.136 7.234 6.550 8.114 4,830,286 7.1026 -8.75%
2008-03-17 0 0.800 0.810 0.820 0.800 0.880 35,303,200 29,263,088 0.8289 7.821 7.918 8.016 7.821 8.603 3,611,278 8.1032 -13.04%
2008-03-14 0 0.920 0.920 0.930 0.910 1.020 23,988,600 23,019,018 0.9596 8.994 8.994 9.092 8.896 9.971 2,453,871 9.3807 -7.07%
2008-03-13 0 0.990 0.980 0.990 0.990 1.040 26,852,000 27,137,600 1.0106 9.678 9.580 9.678 9.678 10.17 2,746,778 9.8798 -4.81%
2008-03-12 0 1.040 1.030 1.040 1.020 1.090 36,880,000 38,833,120 1.0530 10.17 10.07 10.17 9.971 10.66 3,772,574 10.294 2.97%
2008-03-11 0 1.010 1.000 1.010 0.980 1.070 45,434,000 46,058,820 1.0138 9.874 9.776 9.874 9.580 10.46 4,647,591 9.9103 -4.72%
2008-03-10 0 1.060 1.060 1.070 1.050 1.140 29,435,900 31,761,524 1.0790 10.36 10.36 10.46 10.26 11.14 3,011,093 10.548 -5.36%
2008-03-07 0 1.120 1.110 1.120 1.080 1.160 30,368,000 34,170,420 1.1252 10.95 10.85 10.95 10.56 11.34 3,106,441 11.000 -4.27%
2008-03-06 0 1.170 1.170 1.180 1.150 1.210 30,364,000 35,646,920 1.1740 11.44 11.44 11.54 11.24 11.83 3,106,032 11.477 0.86%
2008-03-05 0 1.160 1.150 1.160 1.120 1.230 46,858,000 54,670,460 1.1667 11.34 11.24 11.34 10.95 12.02 4,793,256 11.406 -4.92%
2008-03-04 0 1.220 1.210 1.220 1.200 1.290 84,022,000 105,004,980 1.2497 11.93 11.83 11.93 11.73 12.61 8,594,882 12.217 -0.81%
2008-03-03 0 1.230 1.230 1.240 1.140 1.260 107,846,000 130,345,120 1.2086 12.02 12.02 12.12 11.14 12.32 11,031,916 11.815 5.13%
2008-02-29 0 1.170 1.170 1.180 1.080 1.180 44,142,200 49,902,500 1.1305 11.44 11.44 11.54 10.56 11.54 4,515,448 11.052 5.41%
2008-02-28 0 1.110 1.110 1.120 1.040 1.160 73,580,100 81,953,743 1.1138 10.85 10.85 10.95 10.17 11.34 7,526,746 10.888 2.78%
2008-02-27 0 1.080 1.070 1.080 1.070 1.130 44,076,000 48,019,760 1.0895 10.56 10.46 10.56 10.46 11.05 4,508,676 10.651 -1.82%
2008-02-26 0 1.100 1.100 1.110 1.030 1.140 83,054,000 90,414,620 1.0886 10.75 10.75 10.85 10.07 11.14 8,495,862 10.642 6.80%
2008-02-25 0 1.030 1.030 1.040 0.990 1.220 106,181,000 117,451,870 1.1061 10.07 10.07 10.17 9.678 11.93 10,861,597 10.813 -14.17%
2008-02-22 0 1.200 1.200 1.210 1.160 1.220 51,388,000 61,555,600 1.1979 11.73 11.73 11.83 11.34 11.93 5,256,644 11.710 0.84%
2008-02-21 0 1.190 1.190 1.200 1.170 1.270 118,254,000 143,985,140 1.2176 11.63 11.63 11.73 11.44 12.42 12,096,584 11.903 -0.83%
2008-02-20 0 1.200 1.200 1.210 1.140 1.350 217,206,000 264,308,110 1.2169 11.73 11.73 11.83 11.14 13.20 22,218,703 11.896 -2.44%
2008-02-19 0 1.230 1.220 1.230 0.940 1.240 325,373,200 362,432,880 1.1139 12.02 11.93 12.02 9.189 12.12 33,283,476 10.889 32.26%
2008-02-18 0 0.930 0.920 0.930 0.860 0.930 165,920,000 149,602,700 0.9017 9.092 8.994 9.092 8.407 9.092 16,972,493 8.8144 14.81%
2008-02-15 0 0.810 0.800 0.810 0.710 0.820 69,484,000 52,937,060 0.7619 7.918 7.821 7.918 6.941 8.016 7,107,743 7.4478 12.50%
2008-02-14 0 0.720 0.710 0.720 0.700 0.760 34,186,000 24,744,260 0.7238 7.039 6.941 7.039 6.843 7.430 3,496,996 7.0759 0.00%
2008-02-13 0 0.720 0.720 0.730 0.720 0.750 12,210,000 8,894,280 0.7284 7.039 7.039 7.136 7.039 7.332 1,249,000 7.1211 -1.37%
2008-02-12 0 0.730 0.720 0.730 0.720 0.790 17,138,000 12,779,320 0.7457 7.136 7.039 7.136 7.039 7.723 1,753,101 7.2895 -2.67%
2008-02-11 0 0.750 0.740 0.750 0.710 0.790 32,370,000 24,383,020 0.7533 7.332 7.234 7.332 6.941 7.723 3,311,232 7.3637 4.17%
2008-02-06 0 0.720 0.710 0.720 0.680 0.730 32,060,000 22,729,220 0.7090 7.039 6.941 7.039 6.648 7.136 3,279,521 6.9307 -1.37%
2008-02-05 0 0.730 0.720 0.730 0.630 0.750 58,040,000 41,043,960 0.7072 7.136 7.039 7.136 6.159 7.332 5,937,099 6.9131 14.06%
2008-02-04 0 0.640 0.630 0.640 0.590 0.650 21,510,000 13,388,920 0.6225 6.257 6.159 6.257 5.768 6.354 2,200,327 6.0850 6.67%
2008-02-01 0 0.600 0.590 0.600 0.580 0.610 13,028,000 7,745,200 0.5945 5.865 5.768 5.865 5.670 5.963 1,332,676 5.8118 0.00%
2008-01-31 0 0.600 0.580 0.600 0.580 0.610 5,596,000 3,329,640 0.5950 5.865 5.670 5.865 5.670 5.963 572,433 5.8166 0.00%
2008-01-30 0 0.600 0.590 0.600 0.580 0.620 10,374,000 6,244,260 0.6019 5.865 5.768 5.865 5.670 6.061 1,061,190 5.8842 -1.64%
2008-01-29 0 0.610 0.600 0.610 0.580 0.610 8,452,000 4,999,620 0.5915 5.963 5.865 5.963 5.670 5.963 864,582 5.7827 5.17%
2008-01-28 0 0.580 0.570 0.580 0.530 0.590 6,180,000 3,542,640 0.5732 5.670 5.572 5.670 5.181 5.768 632,172 5.6039 -4.92%
2008-01-25 0 0.610 0.600 0.610 0.580 0.620 10,856,000 6,538,460 0.6023 5.963 5.865 5.963 5.670 6.061 1,110,495 5.8879 5.17%
2008-01-24 0 0.580 0.580 0.590 0.550 0.590 17,770,000 10,282,240 0.5786 5.670 5.670 5.768 5.377 5.768 1,817,751 5.6566 0.00%
2008-01-23 0 0.580 0.570 0.580 0.530 0.590 30,910,000 17,371,620 0.5620 5.670 5.572 5.670 5.181 5.768 3,161,884 5.4941 13.73%
2008-01-22 0 0.510 0.510 0.520 0.490 0.570 31,160,000 16,557,600 0.5314 4.986 4.986 5.083 4.790 5.572 3,187,457 5.1946 -13.56%
2008-01-21 0 0.590 0.580 0.590 0.580 0.610 10,300,000 6,159,160 0.5980 5.768 5.670 5.768 5.670 5.963 1,053,620 5.8457 -1.67%
2008-01-18 0 0.600 0.590 0.600 0.530 0.600 8,558,000 4,843,780 0.5660 5.865 5.768 5.865 5.181 5.865 875,425 5.5331 5.26%
2008-01-17 0 0.570 0.560 0.570 0.530 0.610 25,324,000 14,369,480 0.5674 5.572 5.474 5.572 5.181 5.963 2,590,474 5.5470 -1.72%
2008-01-16 0 0.580 0.570 0.580 0.570 0.600 14,876,000 8,645,120 0.5811 5.670 5.572 5.670 5.572 5.865 1,521,714 5.6812 -4.92%
2008-01-15 0 0.610 0.610 0.620 0.600 0.640 12,508,000 7,784,340 0.6223 5.963 5.963 6.061 5.865 6.257 1,279,484 6.0840 -3.17%
2008-01-14 0 0.630 0.630 0.640 0.630 0.660 14,642,000 9,401,620 0.6421 6.159 6.159 6.257 6.159 6.452 1,497,777 6.2770 -4.55%
2008-01-11 0 0.660 0.650 0.660 0.630 0.670 20,658,000 13,534,560 0.6552 6.452 6.354 6.452 6.159 6.550 2,113,174 6.4049 4.76%
2008-01-10 0 0.630 0.630 0.640 0.620 0.650 13,280,000 8,468,880 0.6377 6.159 6.159 6.257 6.061 6.354 1,358,454 6.2342 -1.56%
2008-01-09 0 0.640 0.630 0.640 0.620 0.640 10,086,000 6,370,160 0.6316 6.257 6.159 6.257 6.061 6.257 1,031,730 6.1743 0.00%
2008-01-08 0 0.640 0.620 0.630 0.620 0.660 17,764,000 11,393,800 0.6414 6.257 6.061 6.159 6.061 6.452 1,817,137 6.2702 3.23%
2008-01-07 0 0.620 0.600 0.620 0.580 0.620 22,780,000 13,676,340 0.6004 6.061 5.865 6.061 5.670 6.061 2,330,240 5.8691 1.64%
2008-01-04 0 0.610 0.610 0.620 0.590 0.620 22,134,000 13,409,220 0.6058 5.963 5.963 6.061 5.768 6.061 2,264,158 5.9224 1.67%
2008-01-03 0 0.600 0.590 0.600 0.590 0.610 17,020,000 10,252,980 0.6024 5.865 5.768 5.865 5.768 5.963 1,741,031 5.8890 -3.23%
2008-01-02 0 0.620 0.610 0.620 0.600 0.650 19,892,000 12,408,500 0.6238 6.061 5.963 6.061 5.865 6.354 2,034,817 6.0981 -3.12%
2007-12-31 0 0.640 0.630 0.640 0.620 0.660 9,924,000 6,380,560 0.6429 6.257 6.159 6.257 6.061 6.452 1,015,158 6.2853 1.59%
2007-12-28 0 0.630 0.620 0.630 0.610 0.640 16,772,000 10,469,697 0.6242 6.159 6.061 6.159 5.963 6.257 1,715,662 6.1024 0.00%
2007-12-27 0 0.630 0.630 0.640 0.630 0.700 16,148,000 10,626,780 0.6581 6.159 6.159 6.257 6.159 6.843 1,651,831 6.4333 -5.97%
2007-12-24 0 0.670 0.660 0.670 0.630 0.680 16,850,000 11,208,560 0.6652 6.550 6.452 6.550 6.159 6.648 1,723,641 6.5028 6.35%
2007-12-21 0 0.630 0.620 0.630 0.590 0.660 34,660,000 21,921,560 0.6325 6.159 6.061 6.159 5.768 6.452 3,545,483 6.1830 1.61%
2007-12-20 0 0.620 0.590 0.600 0.600 0.740 71,082,000 49,223,700 0.6925 6.061 5.768 5.865 5.865 7.234 7,271,207 6.7697 -11.43%
2007-12-19 0 0.700 0.690 0.700 0.580 0.720 127,660,000 83,266,480 0.6523 6.843 6.745 6.843 5.670 7.039 13,058,754 6.3763 12.90%
2007-12-18 0 0.620 0.620 0.630 0.470 0.630 74,912,000 40,334,240 0.5384 6.061 6.061 6.159 4.595 6.159 7,662,990 5.2635 27.84%
2007-12-17 0 0.485 0.485 0.490 0.485 0.530 42,352,000 21,000,210 0.4958 4.741 4.741 4.790 4.741 5.181 4,332,323 4.8473 -10.19%
2007-12-14 0 0.540 0.530 0.540 0.530 0.570 26,924,200 14,646,180 0.5440 5.279 5.181 5.279 5.181 5.572 2,754,163 5.3178 -3.57%
2007-12-13 0 0.560 0.560 0.570 0.550 0.640 53,608,000 31,108,500 0.5803 5.474 5.474 5.572 5.377 6.257 5,483,735 5.6729 -12.50%
2007-12-12 0 0.640 0.630 0.640 0.620 0.670 33,972,000 21,888,740 0.6443 6.257 6.159 6.257 6.061 6.550 3,475,106 6.2987 -4.48%
2007-12-11 0 0.670 0.660 0.670 0.650 0.720 41,134,000 28,048,440 0.6819 6.550 6.452 6.550 6.354 7.039 4,207,730 6.6659 -5.63%
2007-12-10 0 0.710 0.700 0.710 0.700 0.730 18,432,000 13,092,440 0.7103 6.941 6.843 6.941 6.843 7.136 1,885,469 6.9439 -2.74%
2007-12-07 0 0.730 0.720 0.730 0.710 0.740 22,930,000 16,610,740 0.7244 7.136 7.039 7.136 6.941 7.234 2,345,584 7.0817 2.82%
2007-12-06 0 0.710 0.710 0.720 0.710 0.750 33,794,000 24,671,220 0.7300 6.941 6.941 7.039 6.941 7.332 3,456,897 7.1368 -1.39%
2007-12-05 0 0.720 0.720 0.730 0.720 0.750 11,902,000 8,670,680 0.7285 7.039 7.039 7.136 7.039 7.332 1,217,494 7.1217 -4.00%
2007-12-04 0 0.750 0.740 0.750 0.690 0.770 47,050,000 34,535,560 0.7340 7.332 7.234 7.332 6.745 7.527 4,812,896 7.1756 7.14%
2007-12-03 0 0.700 0.700 0.710 0.690 0.760 44,932,000 31,787,940 0.7075 6.843 6.843 6.941 6.745 7.430 4,596,239 6.9161 -5.41%
2007-11-30 0 0.740 0.740 0.750 0.730 0.760 7,525,000 5,584,280 0.7421 7.234 7.234 7.332 7.136 7.430 769,757 7.2546 -2.63%
2007-11-29 0 0.760 0.750 0.760 0.720 0.770 31,536,000 23,650,360 0.7499 7.430 7.332 7.430 7.039 7.527 3,225,919 7.3314 5.56%
2007-11-28 0 0.720 0.710 0.720 0.700 0.760 15,393,000 11,117,700 0.7223 7.039 6.941 7.039 6.843 7.430 1,574,600 7.0607 -4.00%
2007-11-27 0 0.750 0.740 0.750 0.700 0.760 18,226,000 13,263,040 0.7277 7.332 7.234 7.332 6.843 7.430 1,864,396 7.1139 1.35%
2007-11-26 0 0.740 0.740 0.750 0.740 0.780 14,146,000 10,689,980 0.7557 7.234 7.234 7.332 7.234 7.625 1,447,040 7.3875 -1.33%
2007-11-23 0 0.750 0.750 0.760 0.720 0.820 14,684,000 11,323,620 0.7712 7.332 7.332 7.430 7.039 8.016 1,502,074 7.5387 -6.25%
2007-11-22 0 0.800 0.790 0.800 0.790 0.830 22,052,000 17,793,380 0.8069 7.821 7.723 7.821 7.723 8.114 2,255,770 7.8879 -5.88%
2007-11-21 0 0.850 0.850 0.860 0.820 0.890 22,956,000 19,615,720 0.8545 8.309 8.309 8.407 8.016 8.700 2,348,243 8.3534 -1.16%
2007-11-20 0 0.860 0.860 0.870 0.840 0.890 21,940,000 18,891,280 0.8610 8.407 8.407 8.505 8.212 8.700 2,244,313 8.4174 -4.44%
2007-11-19 0 0.900 0.890 0.900 0.880 0.910 13,536,000 12,116,880 0.8952 8.798 8.700 8.798 8.603 8.896 1,384,641 8.7509 -1.10%
2007-11-16 0 0.910 0.900 0.910 0.890 0.950 17,036,000 15,462,900 0.9077 8.896 8.798 8.896 8.700 9.287 1,742,667 8.8731 -2.15%
2007-11-15 0 0.930 0.920 0.930 0.920 0.950 8,993,000 8,344,090 0.9278 9.092 8.994 9.092 8.994 9.287 919,923 9.0704 -2.11%
2007-11-14 0 0.950 0.940 0.950 0.910 0.950 16,756,000 15,583,340 0.9300 9.287 9.189 9.287 8.896 9.287 1,714,025 9.0917 5.56%
2007-11-13 0 0.900 0.900 0.910 0.880 0.940 17,962,000 16,358,200 0.9107 8.798 8.798 8.896 8.603 9.189 1,837,391 8.9029 -2.17%
2007-11-12 0 0.920 0.910 0.920 0.910 0.980 20,034,000 18,721,740 0.9345 8.994 8.896 8.994 8.896 9.580 2,049,343 9.1355 -6.12%
2007-11-09 0 0.980 0.980 0.990 0.970 1.000 13,812,000 13,653,280 0.9885 9.580 9.580 9.678 9.483 9.776 1,412,874 9.6635 -1.01%
2007-11-08 0 0.990 0.980 0.990 0.980 1.010 21,120,000 20,974,440 0.9931 9.678 9.580 9.678 9.580 9.874 2,160,433 9.7084 -2.94%
2007-11-07 0 1.020 1.010 1.020 1.010 1.070 32,726,000 33,693,100 1.0296 9.971 9.874 9.971 9.874 10.46 3,347,648 10.065 -1.92%
2007-11-06 0 1.040 1.030 1.040 0.950 1.040 37,572,200 37,909,856 1.0090 10.17 10.07 10.17 9.287 10.17 3,843,382 9.8637 8.33%
2007-11-05 0 0.960 0.960 0.970 0.950 1.020 22,864,000 22,639,780 0.9902 9.385 9.385 9.483 9.287 9.971 2,338,832 9.6799 -1.03%
2007-11-02 0 0.970 0.960 0.980 0.940 0.990 15,326,000 14,874,700 0.9706 9.483 9.385 9.580 9.189 9.678 1,567,746 9.4880 -2.02%
2007-11-01 0 0.990 0.990 1.000 0.980 1.040 33,604,200 33,668,616 1.0019 9.678 9.678 9.776 9.580 10.17 3,437,482 9.7946 -1.98%
2007-10-31 0 1.010 1.000 1.010 0.980 1.110 77,498,000 79,191,520 1.0219 9.874 9.776 9.874 9.580 10.85 7,927,521 9.9894 -8.18%
2007-10-30 0 1.100 1.100 1.110 1.090 1.160 48,306,000 53,967,640 1.1172 10.75 10.75 10.85 10.66 11.34 4,941,377 10.922 0.00%
2007-10-29 0 1.100 1.090 1.100 1.020 1.130 67,074,000 72,519,680 1.0812 10.75 10.66 10.75 9.971 11.05 6,861,216 10.570 8.91%
2007-10-26 0 1.010 1.010 1.020 0.980 1.060 46,984,000 48,011,720 1.0219 9.874 9.874 9.971 9.580 10.36 4,806,145 9.9897 0.00%
2007-10-25 0 1.010 1.000 1.010 0.890 1.080 76,978,700 75,555,695 0.9815 9.874 9.776 9.874 8.700 10.56 7,874,400 9.5951 13.48%
2007-10-24 0 0.890 0.890 0.900 0.880 0.940 36,430,000 33,207,260 0.9115 8.700 8.700 8.798 8.603 9.189 3,726,542 8.9110 -6.32%
2007-10-23 0 0.950 0.950 0.960 0.870 0.970 30,887,900 29,156,533 0.9439 9.287 9.287 9.385 8.505 9.483 3,159,623 9.2279 9.20%
2007-10-22 0 0.870 0.870 0.880 0.850 0.960 40,846,000 36,502,980 0.8937 8.505 8.505 8.603 8.309 9.385 4,178,269 8.7364 -10.31%
2007-10-18 0 0.970 0.960 0.970 0.930 1.040 51,187,000 50,482,820 0.9862 9.483 9.385 9.483 9.092 10.17 5,236,084 9.6413 -7.62%
2007-10-17 0 1.050 1.040 1.050 1.000 1.090 35,055,000 36,757,810 1.0486 10.26 10.17 10.26 9.776 10.66 3,585,889 10.251 -4.55%
2007-10-16 0 1.100 1.100 1.110 1.100 1.150 22,852,000 25,627,180 1.1214 10.75 10.75 10.85 10.75 11.24 2,337,605 10.963 -3.51%
2007-10-15 0 1.140 1.140 1.150 1.090 1.170 32,273,200 36,529,360 1.1319 11.14 11.14 11.24 10.66 11.44 3,301,330 11.065 -1.72%
2007-10-12 0 1.160 1.150 1.160 1.140 1.200 34,390,000 39,695,460 1.1543 11.34 11.24 11.34 11.14 11.73 3,517,864 11.284 -2.52%
2007-10-11 0 1.190 1.190 1.200 1.180 1.210 26,288,200 31,281,292 1.1899 11.63 11.63 11.73 11.54 11.83 2,689,105 11.633 -0.83%
2007-10-10 0 1.200 1.190 1.200 1.180 1.250 20,008,200 24,140,912 1.2066 11.73 11.63 11.73 11.54 12.22 2,046,703 11.795 -3.23%
2007-10-09 0 1.240 1.240 1.250 1.150 1.260 28,472,000 34,981,540 1.2286 12.12 12.12 12.22 11.24 12.32 2,912,493 12.011 2.48%
2007-10-08 0 1.210 1.220 1.230 1.190 1.270 25,524,000 31,183,020 1.2217 11.83 11.93 12.02 11.63 12.42 2,610,932 11.943 -2.42%
2007-10-05 0 1.240 1.230 1.240 1.230 1.260 14,634,000 18,131,720 1.2390 12.12 12.02 12.12 12.02 12.32 1,496,959 12.112 0.00%
2007-10-04 0 1.240 1.220 1.240 1.220 1.260 29,976,200 37,342,492 1.2457 12.12 11.93 12.12 11.93 12.32 3,066,362 12.178 -0.80%
2007-10-03 0 1.250 1.250 1.260 1.230 1.290 33,003,100 41,250,240 1.2499 12.22 12.22 12.32 12.02 12.61 3,375,994 12.219 -2.34%
2007-10-02 0 1.280 1.280 1.300 1.240 1.320 52,182,000 67,339,620 1.2905 12.51 12.51 12.71 12.12 12.90 5,337,865 12.615 3.23%
2007-09-28 0 1.240 1.230 1.280 1.200 1.330 94,778,000 121,505,220 1.2820 12.12 12.02 12.51 11.73 13.00 9,695,148 12.533 3.33%
2007-09-27 0 1.200 1.200 1.210 1.180 1.240 31,822,000 38,098,640 1.1972 11.73 11.73 11.83 11.54 12.12 3,255,175 11.704 -1.64%
2007-09-25 0 1.220 1.210 1.220 1.200 1.270 54,960,000 67,514,990 1.2284 11.93 11.83 11.93 11.73 12.42 5,622,036 12.009 -9.63%
2007-09-24 0 1.350 1.340 1.350 1.330 1.480 77,297,400 108,741,500 1.4068 13.20 13.10 13.20 13.00 14.47 7,907,001 13.753 0.00%
2007-09-21 0 1.350 1.350 1.360 1.250 1.390 92,024,100 122,854,693 1.3350 13.20 13.20 13.30 12.22 13.59 9,413,442 13.051 8.00%
2007-09-20 0 1.250 1.240 1.260 1.240 1.280 17,486,000 21,904,260 1.2527 12.22 12.12 12.32 12.12 12.51 1,788,699 12.246 -0.79%
2007-09-19 0 1.260 1.250 1.270 1.250 1.300 21,540,000 27,385,120 1.2714 12.32 12.22 12.42 12.22 12.71 2,203,396 12.429 -1.56%
2007-09-18 0 1.280 1.270 1.280 1.240 1.300 33,022,000 41,911,760 1.2692 12.51 12.42 12.51 12.12 12.71 3,377,927 12.408 3.23%
2007-09-17 0 1.240 1.240 1.260 1.220 1.270 17,863,000 22,280,080 1.2473 12.12 12.12 12.32 11.93 12.42 1,827,264 12.193 0.81%
2007-09-14 0 1.230 1.230 1.250 1.220 1.260 14,894,000 18,460,820 1.2395 12.02 12.02 12.22 11.93 12.32 1,523,555 12.117 0.00%
2007-09-13 0 1.230 1.220 1.230 1.210 1.300 26,948,000 33,621,040 1.2476 12.02 11.93 12.02 11.83 12.71 2,756,598 12.197 -3.15%
2007-09-12 0 1.270 1.260 1.270 1.200 1.330 52,404,000 66,462,540 1.2683 12.42 12.32 12.42 11.73 13.00 5,360,574 12.398 6.72%
2007-09-11 0 1.190 1.190 1.200 1.180 1.260 29,040,000 35,016,380 1.2058 11.63 11.63 11.73 11.54 12.32 2,970,595 11.788 -3.25%
2007-09-10 0 1.230 1.220 1.230 1.190 1.280 24,717,000 30,586,880 1.2375 12.02 11.93 12.02 11.63 12.51 2,528,382 12.097 -0.81%
2007-09-07 0 1.240 1.240 1.250 1.230 1.270 19,578,000 24,513,600 1.2521 12.12 12.12 12.22 12.02 12.42 2,002,697 12.240 0.00%
2007-09-06 0 1.240 1.240 1.250 1.140 1.280 41,152,000 50,560,380 1.2286 12.12 12.12 12.22 11.14 12.51 4,209,571 12.011 6.90%
2007-09-05 0 1.160 1.150 1.160 1.130 1.250 25,998,000 30,777,360 1.1838 11.34 11.24 11.34 11.05 12.22 2,659,419 11.573 -4.13%
2007-09-04 0 1.210 1.200 1.210 1.200 1.260 29,344,000 35,674,200 1.2157 11.83 11.73 11.83 11.73 12.32 3,001,693 11.885 -3.97%
2007-09-03 0 1.260 1.250 1.260 1.240 1.290 16,704,000 21,033,000 1.2592 12.32 12.22 12.32 12.12 12.61 1,708,706 12.309 -2.33%
2007-08-31 0 1.290 1.280 1.290 1.230 1.310 33,912,000 43,022,380 1.2686 12.61 12.51 12.61 12.02 12.81 3,468,968 12.402 2.38%
2007-08-30 0 1.260 1.250 1.260 1.250 1.350 20,228,000 26,097,000 1.2901 12.32 12.22 12.32 12.22 13.20 2,069,187 12.612 -2.33%
2007-08-29 0 1.290 1.280 1.290 1.230 1.300 21,776,000 27,506,440 1.2632 12.61 12.51 12.61 12.02 12.71 2,227,537 12.348 -3.01%
2007-08-28 0 1.330 1.320 1.330 1.270 1.420 49,084,000 64,905,380 1.3223 13.00 12.90 13.00 12.42 13.88 5,020,961 12.927 -6.34%
2007-08-27 0 1.420 1.420 1.430 1.390 1.550 49,445,000 72,559,960 1.4675 13.88 13.88 13.98 13.59 15.15 5,057,889 14.346 -2.07%
2007-08-24 0 1.450 1.450 1.460 1.250 1.500 84,455,200 120,756,328 1.4298 14.17 14.17 14.27 12.22 14.66 8,639,195 13.978 12.40%
2007-08-23 0 1.290 1.280 1.290 1.220 1.310 72,708,000 92,332,800 1.2699 12.61 12.51 12.61 11.93 12.81 7,437,536 12.414 8.40%
2007-08-22 0 1.190 1.180 1.190 1.010 1.300 145,410,600 176,513,250 1.2139 11.63 11.54 11.63 9.874 12.71 14,874,520 11.867 -15.60%
2007-08-21 1 - - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2007-08-09 0 1.410 1.420 1.430 1.400 1.660 107,723,000 166,718,190 1.5477 13.78 13.88 13.98 13.69 16.23 11,019,334 15.130 -7.24%
2007-08-08 1 - - - - - 0 0 - 14.86 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 14.86 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 14.86 - - - - 0 - 0.00%
2007-08-03 0 1.520 1.510 1.520 1.500 1.600 22,534,000 34,638,120 1.5371 14.86 14.76 14.86 14.66 15.64 2,305,076 15.027 -1.94%
2007-08-02 0 1.550 1.540 1.550 1.490 1.690 53,982,200 85,461,294 1.5831 15.15 15.05 15.15 14.57 16.52 5,522,014 15.476 -2.52%
2007-08-01 0 1.590 1.590 1.600 1.510 1.720 106,970,802 172,775,143 1.6152 15.54 15.54 15.64 14.76 16.81 10,942,389 15.790 -1.85%
2007-07-31 0 1.620 1.630 1.640 1.350 1.670 146,335,000 224,479,300 1.5340 15.84 15.93 16.03 13.20 16.33 14,969,080 14.996 20.90%
2007-07-30 0 1.340 1.340 1.350 1.320 1.470 98,756,600 135,914,416 1.3763 13.10 13.10 13.20 12.90 14.37 10,102,132 13.454 -7.59%
2007-07-27 0 1.450 1.440 1.450 1.410 1.520 60,972,000 90,349,840 1.4818 14.17 14.08 14.17 13.78 14.86 6,237,023 14.486 -6.45%
2007-07-26 0 1.550 1.540 1.550 1.510 1.650 116,370,000 181,724,660 1.5616 15.15 15.05 15.15 14.76 16.13 11,903,863 15.266 -4.91%
2007-07-25 0 1.630 1.630 1.640 1.620 1.690 74,880,200 123,304,980 1.6467 15.93 15.93 16.03 15.84 16.52 7,659,738 16.098 -4.12%
2007-07-24 0 1.700 1.700 1.710 1.680 1.760 53,201,000 91,304,340 1.7162 16.62 16.62 16.72 16.42 17.21 5,442,102 16.777 -1.16%
2007-07-23 0 1.720 1.710 1.720 1.700 1.800 54,041,000 94,218,620 1.7435 16.81 16.72 16.81 16.62 17.60 5,528,028 17.044 0.00%
2007-07-20 0 1.720 1.720 1.730 1.700 1.780 30,016,000 52,044,500 1.7339 16.81 16.81 16.91 16.62 17.40 3,070,434 16.950 -1.71%
2007-07-19 0 1.750 1.760 1.770 1.740 1.860 82,665,500 149,538,196 1.8090 17.11 17.21 17.30 17.01 18.18 8,456,121 17.684 -2.78%
2007-07-18 0 1.800 1.800 1.810 1.650 1.850 141,121,000 248,682,740 1.7622 17.60 17.60 17.69 16.13 18.09 14,435,723 17.227 7.78%
2007-07-17 1 - - - - - 0 0 - 16.33 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 16.33 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 16.33 - - - - 0 - 0.00%
2007-07-12 0 1.670 1.650 1.660 1.650 1.750 53,726,000 91,403,100 1.7013 16.33 16.13 16.23 16.13 17.11 5,495,806 16.631 -2.91%
2007-07-11 0 1.720 1.720 1.730 1.710 1.800 58,146,000 102,108,080 1.7561 16.81 16.81 16.91 16.72 17.60 5,947,942 17.167 -4.44%
2007-07-10 0 1.800 1.800 1.810 1.800 1.860 51,179,600 93,859,836 1.8339 17.60 17.60 17.69 17.60 18.18 5,235,327 17.928 -1.10%
2007-07-09 0 1.820 1.810 1.830 1.780 1.880 49,554,000 90,527,880 1.8269 17.79 17.69 17.89 17.40 18.38 5,069,039 17.859 1.68%
2007-07-06 0 1.790 1.790 1.800 1.780 1.860 83,901,400 152,987,472 1.8234 17.50 17.50 17.60 17.40 18.18 8,582,545 17.825 0.00%
2007-07-05 0 1.790 1.780 1.790 1.720 1.840 96,490,000 171,340,520 1.7757 17.50 17.40 17.50 16.81 17.99 9,870,274 17.359 4.68%
2007-07-04 0 1.710 1.710 1.720 1.630 1.830 160,484,000 273,834,640 1.7063 16.72 16.72 16.81 15.93 17.89 16,416,427 16.681 -5.52%
2007-07-03 0 1.810 1.810 1.820 1.810 1.920 61,078,000 112,878,320 1.8481 17.69 17.69 17.79 17.69 18.77 6,247,866 18.067 -3.72%
2007-06-29 0 1.880 1.870 1.890 1.830 1.960 146,188,200 274,243,866 1.8760 18.38 18.28 18.48 17.89 19.16 14,954,063 18.339 0.53%
2007-06-28 0 1.870 1.860 1.870 1.850 2.020 183,292,000 356,448,800 1.9447 18.28 18.18 18.28 18.09 19.75 18,749,531 19.011 -5.08%
2007-06-27 0 1.970 1.970 1.980 1.930 2.250 486,052,000 982,660,360 2.0217 19.26 19.26 19.36 18.87 22.00 49,719,829 19.764 -12.05%
2007-06-26 0 2.240 2.240 2.250 2.000 2.250 217,175,600 466,152,010 2.1464 21.90 21.90 22.00 19.55 22.00 22,215,594 20.983 12.00%
2007-06-25 0 2.000 1.990 2.000 1.990 2.080 64,900,000 131,458,460 2.0256 19.55 19.45 19.55 19.45 20.33 6,638,831 19.801 -0.50%
2007-06-22 0 2.010 2.000 2.010 1.990 2.150 89,665,000 185,507,800 2.0689 19.65 19.55 19.65 19.45 21.02 9,172,122 20.225 -3.83%
2007-06-21 1 - - - - - 0 0 - 20.43 - - - - 0 - 0.00%
2007-06-20 0 2.090 2.090 2.100 2.000 2.120 74,830,000 154,830,620 2.0691 20.43 20.43 20.53 19.55 20.72 7,654,602 20.227 5.03%
2007-06-18 0 1.990 1.990 2.000 1.900 2.070 42,176,200 84,077,110 1.9935 19.45 19.45 19.55 18.57 20.24 4,314,340 19.488 -2.45%
2007-06-15 0 2.040 2.040 2.050 2.020 2.080 32,654,000 66,889,540 2.0484 19.94 19.94 20.04 19.75 20.33 3,340,283 20.025 -0.97%
2007-06-14 0 2.060 2.060 2.070 2.050 2.110 35,837,000 74,557,160 2.0805 20.14 20.14 20.24 20.04 20.63 3,665,882 20.338 0.00%
2007-06-13 0 2.060 2.050 2.060 2.000 2.130 67,293,000 139,615,470 2.0747 20.14 20.04 20.14 19.55 20.82 6,883,618 20.282 0.98%
2007-06-12 0 2.040 2.040 2.050 2.030 2.110 34,754,100 71,441,065 2.0556 19.94 19.94 20.04 19.84 20.63 3,555,109 20.095 -1.92%
2007-06-11 0 2.080 2.060 2.070 2.070 2.200 47,030,000 100,463,220 2.1362 20.33 20.14 20.24 20.24 21.51 4,810,851 20.883 -3.26%
2007-06-08 0 2.150 2.140 2.150 2.090 2.210 92,316,000 200,002,100 2.1665 21.02 20.92 21.02 20.43 21.60 9,443,302 21.179 0.00%
2007-06-07 0 2.150 2.150 2.160 2.000 2.180 86,242,600 181,931,510 2.1095 21.02 21.02 21.12 19.55 21.31 8,822,034 20.622 5.39%
2007-06-06 0 2.040 2.040 2.050 2.010 2.050 24,714,000 50,301,940 2.0354 19.94 19.94 20.04 19.65 20.04 2,528,075 19.897 1.49%
2007-06-05 0 2.010 2.000 2.010 1.980 2.080 25,963,000 52,253,180 2.0126 19.65 19.55 19.65 19.36 20.33 2,655,839 19.675 -1.47%
2007-06-04 0 2.040 2.030 2.040 2.010 2.110 33,540,000 68,763,020 2.0502 19.94 19.84 19.94 19.65 20.63 3,430,915 20.042 0.49%
2007-06-01 0 2.030 2.020 2.030 2.000 2.080 35,325,000 72,107,340 2.0413 19.84 19.75 19.84 19.55 20.33 3,613,508 19.955 1.00%
2007-05-31 0 2.010 2.000 2.010 1.980 2.040 28,640,200 57,568,572 2.0101 19.65 19.55 19.65 19.36 19.94 2,929,699 19.650 1.52%
2007-05-30 0 1.980 1.970 1.980 1.930 2.020 33,534,000 66,252,740 1.9757 19.36 19.26 19.36 18.87 19.75 3,430,301 19.314 -2.94%
2007-05-29 0 2.040 2.030 2.040 1.960 2.090 43,974,000 88,747,960 2.0182 19.94 19.84 19.94 19.16 20.43 4,498,242 19.729 -0.49%
2007-05-28 0 2.050 2.040 2.050 1.990 2.190 66,706,000 140,096,400 2.1002 20.04 19.94 20.04 19.45 21.41 6,823,572 20.531 -5.09%
2007-05-25 0 2.160 2.160 2.170 2.140 2.200 45,897,200 99,398,800 2.1657 21.12 21.12 21.21 20.92 21.51 4,694,973 21.171 -1.82%
2007-05-23 0 2.200 2.200 2.210 2.160 2.270 73,634,000 162,398,060 2.2055 21.51 21.51 21.60 21.12 22.19 7,532,260 21.560 1.38%
2007-05-22 0 2.170 2.170 2.180 2.150 2.240 41,600,000 90,815,099 2.1831 21.21 21.21 21.31 21.02 21.90 4,255,398 21.341 -1.36%
2007-05-21 0 2.200 2.190 2.200 2.140 2.280 56,790,000 125,783,860 2.2149 21.51 21.41 21.51 20.92 22.29 5,809,233 21.652 2.33%
2007-05-18 0 2.150 2.140 2.150 2.110 2.190 32,066,000 68,641,540 2.1406 21.02 20.92 21.02 20.63 21.41 3,280,135 20.926 -0.92%
2007-05-17 0 2.170 2.170 2.180 2.170 2.240 25,324,600 55,730,016 2.2006 21.21 21.21 21.31 21.21 21.90 2,590,535 21.513 -1.81%
2007-05-16 0 2.210 2.210 2.220 2.170 2.240 31,069,000 68,601,430 2.2080 21.60 21.60 21.70 21.21 21.90 3,178,148 21.585 -1.78%
2007-05-15 0 2.250 2.230 2.250 2.110 2.270 59,493,000 130,848,530 2.1994 22.00 21.80 22.00 20.63 22.19 6,085,731 21.501 0.00%
2007-05-14 0 2.250 2.240 2.250 2.230 2.360 46,249,200 106,174,202 2.2957 22.00 21.90 22.00 21.80 23.07 4,730,980 22.442 -1.75%
2007-05-11 0 2.290 2.290 2.300 2.260 2.330 37,473,214 86,176,781 2.2997 22.39 22.39 22.48 22.09 22.78 3,833,256 22.481 -1.72%
2007-05-10 0 2.330 2.330 2.340 2.320 2.390 62,122,000 146,006,330 2.3503 22.78 22.78 22.88 22.68 23.36 6,354,660 22.976 -1.27%
2007-05-09 0 2.360 2.350 2.360 2.230 2.380 77,597,600 179,622,060 2.3148 23.07 22.97 23.07 21.80 23.27 7,937,709 22.629 5.36%
2007-05-08 0 2.240 2.230 2.240 2.230 2.360 52,590,000 119,312,720 2.2687 21.90 21.80 21.90 21.80 23.07 5,379,601 22.179 -3.03%
2007-05-07 0 2.310 2.300 2.310 2.300 2.450 136,072,000 324,708,260 2.3863 22.58 22.48 22.58 22.48 23.95 13,919,244 23.328 -0.43%
2007-05-04 0 2.320 2.310 2.320 2.100 2.320 199,262,000 444,061,590 2.2285 22.68 22.58 22.68 20.53 22.68 20,383,154 21.786 11.54%
2007-05-03 0 2.080 2.070 2.080 2.040 2.090 34,840,200 71,901,280 2.0637 20.33 20.24 20.33 19.94 20.43 3,563,917 20.175 1.46%
2007-05-02 0 2.050 2.040 2.050 2.030 2.080 19,042,000 39,094,140 2.0530 20.04 19.94 20.04 19.84 20.33 1,947,868 20.070 0.49%
2007-04-30 0 2.040 2.030 2.040 2.020 2.120 41,254,000 84,903,100 2.0581 19.94 19.84 19.94 19.75 20.72 4,220,005 20.119 -1.92%
2007-04-27 0 2.080 2.070 2.080 2.000 2.090 49,406,000 101,416,030 2.0527 20.33 20.24 20.33 19.55 20.43 5,053,899 20.067 1.46%
2007-04-26 0 2.050 2.030 2.040 1.970 2.070 31,413,400 63,316,566 2.0156 20.04 19.84 19.94 19.26 20.24 3,213,378 19.704 1.99%
2007-04-25 0 2.010 2.010 2.020 1.960 2.060 29,688,000 59,700,820 2.0109 19.65 19.65 19.75 19.16 20.14 3,036,881 19.659 -1.47%
2007-04-24 0 2.040 2.030 2.040 2.010 2.060 31,914,000 64,928,720 2.0345 19.94 19.84 19.94 19.65 20.14 3,264,586 19.889 0.00%
2007-04-23 0 2.040 2.040 2.050 2.030 2.160 62,876,200 131,366,150 2.0893 19.94 19.94 20.04 19.84 21.12 6,431,810 20.424 -2.39%
2007-04-20 0 2.090 2.080 2.090 2.010 2.110 84,782,000 174,563,520 2.0590 20.43 20.33 20.43 19.65 20.63 8,672,625 20.128 3.98%
2007-04-19 0 2.010 2.000 2.010 1.990 2.080 36,284,000 73,480,740 2.0252 19.65 19.55 19.65 19.45 20.33 3,711,608 19.798 -1.47%
2007-04-18 0 2.040 2.040 2.050 1.970 2.060 37,639,915 76,028,332 2.0199 19.94 19.94 20.04 19.26 20.14 3,850,308 19.746 3.55%
2007-04-17 0 1.970 1.970 1.980 1.920 1.990 18,394,000 35,971,980 1.9556 19.26 19.26 19.36 18.77 19.45 1,881,582 19.118 0.51%
2007-04-16 0 1.960 1.950 1.960 1.930 2.080 35,360,000 69,734,920 1.9721 19.16 19.06 19.16 18.87 20.33 3,617,089 19.279 -3.45%
2007-04-13 0 2.030 2.030 2.040 2.010 2.130 33,768,400 69,627,838 2.0619 19.84 19.84 19.94 19.65 20.82 3,454,279 20.157 -1.46%
2007-04-12 0 2.060 2.050 2.060 2.050 2.120 32,422,000 67,473,660 2.0811 20.14 20.04 20.14 20.04 20.72 3,316,551 20.345 -0.96%
2007-04-11 0 2.080 2.080 2.090 2.030 2.180 62,303,000 130,697,040 2.0978 20.33 20.33 20.43 19.84 21.31 6,373,175 20.507 -1.42%
2007-04-10 0 2.110 2.100 2.110 1.870 2.130 75,287,000 152,467,730 2.0252 20.63 20.53 20.63 18.28 20.82 7,701,350 19.798 14.05%
2007-04-04 0 1.850 1.850 1.860 1.850 1.910 15,138,000 28,320,550 1.8708 18.09 18.09 18.18 18.09 18.67 1,548,515 18.289 -1.60%
2007-04-03 0 1.880 1.880 1.890 1.850 1.890 11,890,000 22,215,600 1.8684 18.38 18.38 18.48 18.09 18.48 1,216,267 18.265 1.62%
2007-04-02 0 1.850 1.850 1.860 1.830 1.880 12,472,000 23,193,700 1.8597 18.09 18.09 18.18 17.89 18.38 1,275,801 18.180 1.09%
2007-03-30 0 1.830 1.830 1.840 1.820 1.880 17,970,000 33,243,460 1.8499 17.89 17.89 17.99 17.79 18.38 1,838,209 18.085 -1.08%
2007-03-29 0 1.850 1.840 1.860 1.830 1.910 26,018,000 48,434,640 1.8616 18.09 17.99 18.18 17.89 18.67 2,661,465 18.198 -4.15%
2007-03-28 0 1.930 1.920 1.930 1.910 1.980 14,214,000 27,425,080 1.9294 18.87 18.77 18.87 18.67 19.36 1,453,996 18.862 0.00%
2007-03-27 0 1.930 1.930 1.940 1.920 1.980 29,438,000 57,504,240 1.9534 18.87 18.87 18.97 18.77 19.36 3,011,308 19.096 -1.03%
2007-03-26 0 1.950 1.940 1.950 1.820 1.960 70,046,000 132,212,080 1.8875 19.06 18.97 19.06 17.79 19.16 7,165,232 18.452 9.55%
2007-03-23 0 1.780 1.780 1.790 1.730 1.810 53,276,000 94,098,810 1.7663 17.40 17.40 17.50 16.91 17.69 5,449,774 17.267 -2.20%
2007-03-22 0 1.820 1.830 1.840 1.740 1.930 68,175,000 124,245,530 1.8225 17.79 17.89 17.99 17.01 18.87 6,973,841 17.816 -2.67%
2007-03-21 0 1.870 1.870 1.880 1.810 2.000 49,252,000 93,689,980 1.9023 18.28 18.28 18.38 17.69 19.55 5,038,146 18.596 -6.03%
2007-03-20 0 1.990 1.990 2.000 1.970 2.070 21,804,000 43,710,060 2.0047 19.45 19.45 19.55 19.26 20.24 2,230,402 19.597 -1.49%
2007-03-19 0 2.020 2.020 2.030 2.000 2.070 11,786,000 23,881,120 2.0262 19.75 19.75 19.84 19.55 20.24 1,205,628 19.808 -1.46%
2007-03-16 0 2.050 2.050 2.060 1.970 2.080 36,782,400 74,355,556 2.0215 20.04 20.04 20.14 19.26 20.33 3,762,590 19.762 0.49%
2007-03-15 0 2.040 2.030 2.050 2.020 2.190 32,640,000 68,550,440 2.1002 19.94 19.84 20.04 19.75 21.41 3,338,851 20.531 -2.39%
2007-03-14 0 2.090 2.080 2.090 1.930 2.090 45,076,000 91,516,600 2.0303 20.43 20.33 20.43 18.87 20.43 4,610,970 19.848 -2.79%
2007-03-13 0 2.150 2.150 2.160 2.120 2.230 42,826,600 93,328,878 2.1792 21.02 21.02 21.12 20.72 21.80 4,380,871 21.304 -1.38%
2007-03-12 0 2.180 2.170 2.180 2.160 2.450 125,954,000 285,465,800 2.2664 21.31 21.21 21.31 21.12 23.95 12,884,241 22.156 10.10%
2007-03-09 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2007-03-06 0 1.980 1.990 2.000 1.840 2.000 73,144,000 139,873,100 1.9123 19.36 19.45 19.55 17.99 19.55 7,482,136 18.694 10.61%
2007-03-05 0 1.790 1.790 1.800 1.780 2.120 159,191,000 293,793,540 1.8455 17.50 17.50 17.60 17.40 20.72 16,284,162 18.042 -16.36%
2007-03-02 0 2.140 2.140 2.150 2.010 2.310 61,537,800 134,118,936 2.1795 20.92 20.92 21.02 19.65 22.58 6,294,900 21.306 -3.17%
2007-03-01 0 2.210 2.190 2.210 2.140 2.240 42,718,800 94,106,220 2.2029 21.60 21.41 21.60 20.92 21.90 4,369,844 21.535 3.76%
2007-02-28 0 2.130 2.120 2.130 2.000 2.230 84,563,000 179,866,510 2.1270 20.82 20.72 20.82 19.55 21.80 8,650,222 20.793 -8.58%
2007-02-27 0 2.330 2.320 2.330 2.290 2.390 49,055,000 114,100,366 2.3260 22.78 22.68 22.78 22.39 23.36 5,017,994 22.738 -1.69%
2007-02-26 0 2.370 2.370 2.380 2.350 2.410 21,618,600 51,331,100 2.3744 23.17 23.17 23.27 22.97 23.56 2,211,436 23.212 0.00%
2007-02-23 0 2.370 2.370 2.380 2.360 2.400 21,397,200 50,926,160 2.3800 23.17 23.17 23.27 23.07 23.46 2,188,789 23.267 -0.84%
2007-02-22 0 2.390 2.390 2.400 2.340 2.410 25,404,400 60,537,496 2.3830 23.36 23.36 23.46 22.88 23.56 2,598,698 23.295 2.58%
2007-02-21 0 2.330 2.330 2.340 2.310 2.350 17,111,500 39,888,100 2.3311 22.78 22.78 22.88 22.58 22.97 1,750,391 22.788 -1.27%
2007-02-16 0 2.360 2.360 2.370 2.280 2.400 58,299,200 136,664,140 2.3442 23.07 23.07 23.17 22.29 23.46 5,963,613 22.916 -0.84%
2007-02-15 0 2.380 2.380 2.390 2.380 2.440 50,461,000 121,234,340 2.4025 23.27 23.27 23.36 23.27 23.85 5,161,819 23.487 -0.83%
2007-02-14 0 2.400 2.400 2.410 2.360 2.440 110,782,000 266,589,760 2.4064 23.46 23.46 23.56 23.07 23.85 11,332,249 23.525 1.69%
2007-02-13 0 2.360 2.350 2.360 2.230 2.410 132,156,400 307,861,316 2.3295 23.07 22.97 23.07 21.80 23.56 13,518,705 22.773 1.72%
2007-02-12 0 2.320 2.320 2.330 2.210 2.340 187,017,200 423,003,340 2.2618 22.68 22.68 22.78 21.60 22.88 19,130,593 22.111 8.41%
2007-02-09 0 2.140 2.140 2.150 2.060 2.180 67,857,600 144,277,988 2.1262 20.92 20.92 21.02 20.14 21.31 6,941,373 20.785 3.88%
2007-02-08 0 2.060 2.050 2.060 2.030 2.100 48,886,700 100,723,642 2.0603 20.14 20.04 20.14 19.84 20.53 5,000,778 20.142 0.49%
2007-02-07 0 2.050 2.040 2.050 2.030 2.210 113,572,000 240,819,512 2.1204 20.04 19.94 20.04 19.84 21.60 11,617,647 20.729 -5.09%
2007-02-06 0 2.160 2.160 2.170 2.020 2.170 77,076,200 160,513,264 2.0825 21.12 21.12 21.21 19.75 21.21 7,884,373 20.358 6.93%
2007-02-05 0 2.020 2.010 2.020 2.010 2.080 39,254,236 80,238,730 2.0441 19.75 19.65 19.75 19.65 20.33 4,015,443 19.983 1.00%
2007-02-02 0 2.000 2.000 2.010 1.980 2.030 28,130,184 56,421,362 2.0057 19.55 19.55 19.65 19.36 19.84 2,877,527 19.608 0.00%
2007-02-01 0 2.000 1.990 2.000 1.970 2.050 46,718,000 93,842,110 2.0087 19.55 19.45 19.55 19.26 20.04 4,778,935 19.637 0.00%
2007-01-31 0 2.000 1.990 2.000 1.910 2.060 136,322,600 273,852,252 2.0089 19.55 19.45 19.55 18.67 20.14 13,944,879 19.638 3.63%
2007-01-30 0 1.930 1.930 1.940 1.880 1.960 36,866,000 70,790,860 1.9202 18.87 18.87 18.97 18.38 19.16 3,771,142 18.772 -0.52%
2007-01-29 0 1.940 1.930 1.940 1.920 1.970 61,212,000 118,601,560 1.9376 18.97 18.87 18.97 18.77 19.26 6,261,573 18.941 2.11%
2007-01-26 0 1.900 1.890 1.900 1.780 1.910 103,194,000 191,947,840 1.8601 18.57 18.48 18.57 17.40 18.67 10,556,048 18.184 3.83%
2007-01-25 0 1.830 1.820 1.830 1.820 1.870 42,718,600 78,817,960 1.8451 17.89 17.79 17.89 17.79 18.28 4,369,824 18.037 -0.54%
2007-01-24 0 1.840 1.840 1.850 1.830 1.880 40,708,000 75,029,640 1.8431 17.99 17.99 18.09 17.89 18.38 4,164,153 18.018 -0.54%
2007-01-23 0 1.850 1.840 1.850 1.820 1.910 83,741,000 155,717,570 1.8595 18.09 17.99 18.09 17.79 18.67 8,566,137 18.178 -1.60%
2007-01-22 0 1.880 1.880 1.890 1.830 1.920 99,120,000 186,479,820 1.8814 18.38 18.38 18.48 17.89 18.77 10,139,305 18.392 3.87%
2007-01-19 0 1.810 1.810 1.820 1.780 1.960 346,466,600 631,409,718 1.8224 17.69 17.69 17.79 17.40 19.16 35,441,188 17.816 -4.23%
2007-01-18 0 1.890 1.880 1.890 1.770 1.910 153,051,000 280,203,864 1.8308 18.48 18.38 18.48 17.30 18.67 15,656,081 17.897 7.39%
2007-01-17 0 1.760 1.760 1.770 1.630 1.780 167,523,600 289,569,620 1.7285 17.21 17.21 17.30 15.93 17.40 17,136,530 16.898 7.98%
2007-01-16 0 1.630 1.630 1.640 1.620 1.660 55,052,200 90,486,260 1.6436 15.93 15.93 16.03 15.84 16.23 5,631,467 16.068 0.62%
2007-01-15 0 1.620 1.630 1.640 1.540 1.640 84,937,200 135,748,192 1.5982 15.84 15.93 16.03 15.05 16.03 8,688,501 15.624 6.58%
2007-01-12 0 1.520 1.520 1.530 1.490 1.540 29,410,000 44,503,880 1.5132 14.86 14.86 14.96 14.57 15.05 3,008,444 14.793 1.33%
2007-01-11 0 1.500 1.500 1.510 1.500 1.590 25,369,000 39,007,960 1.5376 14.66 14.66 14.76 14.66 15.54 2,595,077 15.032 -3.85%
2007-01-10 0 1.560 1.550 1.560 1.540 1.590 29,844,600 46,649,388 1.5631 15.25 15.15 15.25 15.05 15.54 3,052,901 15.280 -1.27%
2007-01-09 0 1.580 1.570 1.580 1.550 1.650 33,634,200 53,510,548 1.5910 15.45 15.35 15.45 15.15 16.13 3,440,551 15.553 -3.07%
2007-01-08 0 1.630 1.620 1.630 1.540 1.660 64,337,000 103,746,970 1.6126 15.93 15.84 15.93 15.05 16.23 6,581,240 15.764 4.49%
2007-01-05 0 1.560 1.560 1.570 1.500 1.610 63,170,000 99,028,760 1.5677 15.25 15.25 15.35 14.66 15.74 6,461,863 15.325 -2.50%
2007-01-04 0 1.600 1.590 1.600 1.560 1.680 139,502,400 226,931,134 1.6267 15.64 15.54 15.64 15.25 16.42 14,270,151 15.903 5.26%
2007-01-03 0 1.520 1.510 1.520 1.430 1.520 47,830,600 70,617,660 1.4764 14.86 14.76 14.86 13.98 14.86 4,892,747 14.433 5.56%
2007-01-02 0 1.440 1.430 1.440 1.420 1.470 26,650,200 38,319,340 1.4379 14.08 13.98 14.08 13.88 14.37 2,726,135 14.056 1.41%
2006-12-29 0 1.420 1.410 1.420 1.410 1.430 12,483,400 17,690,852 1.4172 13.88 13.78 13.88 13.78 13.98 1,276,967 13.854 0.71%
2006-12-28 0 1.410 1.400 1.410 1.400 1.440 18,885,000 26,681,240 1.4128 13.78 13.69 13.78 13.69 14.08 1,931,808 13.812 0.00%
2006-12-27 0 1.410 1.410 1.420 1.340 1.460 36,651,600 51,721,180 1.4112 13.78 13.78 13.88 13.10 14.27 3,749,211 13.795 6.02%
2006-12-22 0 1.330 1.330 1.340 1.310 1.370 26,984,000 35,987,320 1.3337 13.00 13.00 13.10 12.81 13.39 2,760,281 13.038 -2.92%
2006-12-21 0 1.370 1.370 1.380 1.360 1.400 12,196,400 16,767,724 1.3748 13.39 13.39 13.49 13.30 13.69 1,247,609 13.440 -1.44%
2006-12-20 0 1.390 1.380 1.390 1.370 1.390 12,628,000 17,440,420 1.3811 13.59 13.49 13.59 13.39 13.59 1,291,759 13.501 1.46%
2006-12-19 0 1.370 1.360 1.370 1.350 1.420 19,046,000 26,193,620 1.3753 13.39 13.30 13.39 13.20 13.88 1,948,277 13.445 -2.84%
2006-12-18 0 1.410 1.400 1.410 1.400 1.420 14,856,000 20,952,740 1.4104 13.78 13.69 13.78 13.69 13.88 1,519,668 13.788 0.00%
2006-12-15 0 1.410 1.400 1.410 1.390 1.430 12,431,000 17,491,080 1.4071 13.78 13.69 13.78 13.59 13.98 1,271,607 13.755 0.00%
2006-12-14 0 1.410 1.400 1.410 1.400 1.430 11,256,000 15,912,420 1.4137 13.78 13.69 13.78 13.69 13.98 1,151,413 13.820 0.00%
2006-12-13 0 1.410 1.400 1.410 1.400 1.440 21,638,000 30,598,380 1.4141 13.78 13.69 13.78 13.69 14.08 2,213,421 13.824 -0.70%
2006-12-12 0 1.420 1.420 1.430 1.390 1.450 26,194,800 37,280,494 1.4232 13.88 13.88 13.98 13.59 14.17 2,679,551 13.913 -0.70%
2006-12-11 0 1.430 1.420 1.430 1.420 1.470 13,811,000 19,927,560 1.4429 13.98 13.88 13.98 13.88 14.37 1,412,772 14.105 -0.69%
2006-12-08 0 1.440 1.440 1.450 1.440 1.480 12,978,000 18,875,200 1.4544 14.08 14.08 14.17 14.08 14.47 1,327,562 14.218 -2.04%
2006-12-07 0 1.470 1.460 1.470 1.450 1.500 12,968,000 19,062,660 1.4700 14.37 14.27 14.37 14.17 14.66 1,326,539 14.370 1.38%
2006-12-06 0 1.450 1.450 1.460 1.440 1.490 18,440,000 26,888,200 1.4581 14.17 14.17 14.27 14.08 14.57 1,886,287 14.255 -1.36%
2006-12-05 0 1.470 1.470 1.480 1.470 1.500 13,574,000 20,158,600 1.4851 14.37 14.37 14.47 14.37 14.66 1,388,528 14.518 0.00%
2006-12-04 0 1.470 1.470 1.480 1.470 1.510 17,846,200 26,542,528 1.4873 14.37 14.37 14.47 14.37 14.76 1,825,545 14.540 0.00%
2006-12-01 0 1.470 1.460 1.470 1.460 1.510 17,198,000 25,531,420 1.4846 14.37 14.27 14.37 14.27 14.76 1,759,239 14.513 -1.34%
2006-11-30 0 1.490 1.480 1.500 1.480 1.540 24,454,000 36,769,780 1.5036 14.57 14.47 14.66 14.47 15.05 2,501,479 14.699 1.36%
2006-11-29 0 1.470 1.470 1.480 1.460 1.490 13,948,000 20,636,560 1.4795 14.37 14.37 14.47 14.27 14.57 1,426,786 14.464 1.38%
2006-11-28 0 1.450 1.450 1.460 1.430 1.510 41,224,200 60,625,766 1.4706 14.17 14.17 14.27 13.98 14.76 4,216,957 14.377 -4.61%
2006-11-27 0 1.520 1.510 1.520 1.440 1.550 73,140,400 110,272,354 1.5077 14.86 14.76 14.86 14.08 15.15 7,481,768 14.739 5.56%
2006-11-24 0 1.440 1.440 1.450 1.410 1.460 20,634,800 29,622,128 1.4355 14.08 14.08 14.17 13.78 14.27 2,110,800 14.034 0.70%
2006-11-23 0 1.430 1.430 1.440 1.390 1.470 17,526,000 25,305,100 1.4439 13.98 13.98 14.08 13.59 14.37 1,792,791 14.115 -2.72%
2006-11-22 0 1.470 1.470 1.480 1.440 1.480 22,857,000 33,386,560 1.4607 14.37 14.37 14.47 14.08 14.47 2,338,116 14.279 0.00%
2006-11-21 0 1.470 1.460 1.470 1.460 1.500 11,512,600 16,938,850 1.4713 14.37 14.27 14.37 14.27 14.66 1,177,661 14.383 -0.68%
2006-11-20 0 1.480 1.470 1.480 1.450 1.520 25,766,400 38,390,596 1.4899 14.47 14.37 14.47 14.17 14.86 2,635,728 14.565 0.00%
2006-11-17 0 1.480 1.470 1.480 1.420 1.520 30,809,600 45,147,632 1.4654 14.47 14.37 14.47 13.88 14.86 3,151,613 14.325 1.37%
2006-11-16 0 1.460 1.460 1.470 1.460 1.500 20,298,000 29,804,160 1.4683 14.27 14.27 14.37 14.27 14.66 2,076,348 14.354 -2.67%
2006-11-15 0 1.500 1.490 1.500 1.460 1.520 27,376,000 40,857,000 1.4924 14.66 14.57 14.66 14.27 14.86 2,800,379 14.590 1.35%
2006-11-14 0 1.480 1.470 1.480 1.460 1.540 31,830,000 47,589,080 1.4951 14.47 14.37 14.47 14.27 15.05 3,255,994 14.616 -3.90%
2006-11-13 0 1.540 1.530 1.540 1.510 1.570 38,088,200 58,502,582 1.5360 15.05 14.96 15.05 14.76 15.35 3,896,165 15.015 -0.65%
2006-11-10 0 1.550 1.530 1.550 1.530 1.580 36,991,000 57,252,610 1.5477 15.15 14.96 15.15 14.96 15.45 3,783,929 15.130 0.65%
2006-11-09 0 1.540 1.540 1.550 1.540 1.570 34,017,800 52,929,468 1.5559 15.05 15.05 15.15 15.05 15.35 3,479,791 15.211 1.32%
2006-11-08 0 1.520 1.520 1.530 1.480 1.540 14,341,000 21,846,340 1.5233 14.86 14.86 14.96 14.47 15.05 1,466,987 14.892 0.00%
2006-11-07 0 1.520 1.510 1.520 1.480 1.590 46,319,400 71,624,404 1.5463 14.86 14.76 14.86 14.47 15.54 4,738,161 15.116 -3.18%
2006-11-06 0 1.570 1.560 1.570 1.550 1.600 27,696,200 43,576,744 1.5734 15.35 15.25 15.35 15.15 15.64 2,833,134 15.381 1.29%
2006-11-03 0 1.550 1.550 1.560 1.500 1.600 70,976,000 110,692,200 1.5596 15.15 15.15 15.25 14.66 15.64 7,260,364 15.246 3.33%
2006-11-02 0 1.500 1.490 1.500 1.450 1.520 54,128,200 80,403,852 1.4854 14.66 14.57 14.66 14.17 14.86 5,536,948 14.521 2.74%
2006-11-01 0 1.460 1.460 1.470 1.440 1.540 56,752,000 85,296,820 1.5030 14.27 14.27 14.37 14.08 15.05 5,805,345 14.693 -0.68%
2006-10-31 0 1.470 1.460 1.470 1.320 1.480 130,994,200 183,739,978 1.4027 14.37 14.27 14.37 12.90 14.47 13,399,820 13.712 2.08%
2006-10-27 0 1.440 1.430 1.440 1.390 1.710 201,644,600 303,930,170 1.5073 14.08 13.98 14.08 13.59 16.72 20,626,877 14.735 -14.79%
2006-10-26 0 1.690 1.690 1.700 1.680 1.800 123,588,200 213,529,570 1.7278 16.52 16.52 16.62 16.42 17.60 12,642,236 16.890 -7.65%
2006-10-25 0 1.830 1.820 1.830 1.730 1.840 118,091,000 210,922,840 1.7861 17.89 17.79 17.89 16.91 17.99 12,079,910 17.461 6.40%
2006-10-24 0 1.720 1.710 1.720 1.690 1.820 152,662,400 268,037,818 1.7558 16.81 16.72 16.81 16.52 17.79 15,616,330 17.164 1.18%
2006-10-23 0 1.700 1.700 1.710 1.510 1.710 151,286,200 245,725,694 1.6242 16.62 16.62 16.72 14.76 16.72 15,475,554 15.878 15.65%
2006-10-20 0 1.470 1.470 1.480 1.390 1.480 45,280,600 66,170,954 1.4614 14.37 14.37 14.47 13.59 14.47 4,631,899 14.286 5.76%
2006-10-19 0 1.390 1.390 1.400 1.370 1.410 15,182,000 21,032,380 1.3853 13.59 13.59 13.69 13.39 13.78 1,553,016 13.543 -0.71%
2006-10-18 0 1.400 1.400 1.410 1.350 1.410 30,794,000 42,651,360 1.3851 13.69 13.69 13.78 13.20 13.78 3,150,018 13.540 4.48%
2006-10-17 0 1.340 1.340 1.350 1.290 1.370 57,500,600 76,404,816 1.3288 13.10 13.10 13.20 12.61 13.39 5,881,922 12.990 0.00%
2006-10-16 0 1.340 1.340 1.350 1.330 1.380 17,501,000 23,684,020 1.3533 13.10 13.10 13.20 13.00 13.49 1,790,234 13.230 -1.47%
2006-10-13 0 1.360 1.360 1.370 1.350 1.420 29,834,864 41,073,832 1.3767 13.30 13.30 13.39 13.20 13.88 3,051,905 13.458 -3.55%
2006-10-12 0 1.410 1.400 1.410 1.390 1.450 19,476,000 27,489,740 1.4115 13.78 13.69 13.78 13.59 14.17 1,992,263 13.798 -2.08%
2006-10-11 0 1.440 1.440 1.450 1.290 1.450 69,878,200 95,649,096 1.3688 14.08 14.08 14.17 12.61 14.17 7,148,067 13.381 1.41%
2006-10-10 0 1.420 1.420 1.430 1.420 1.470 25,275,000 36,204,360 1.4324 13.88 13.88 13.98 13.88 14.37 2,585,461 14.003 -2.07%
2006-10-09 0 1.450 1.440 1.460 1.440 1.490 22,639,546 33,008,588 1.4580 14.17 14.08 14.27 14.08 14.57 2,315,872 14.253 -1.36%
2006-10-06 0 1.470 1.460 1.470 1.450 1.500 14,642,400 21,509,420 1.4690 14.37 14.27 14.37 14.17 14.66 1,497,818 14.360 -1.34%
2006-10-05 0 1.490 1.480 1.490 1.480 1.520 17,038,200 25,465,292 1.4946 14.57 14.47 14.57 14.47 14.86 1,742,893 14.611 0.00%
2006-10-04 0 1.490 1.480 1.490 1.450 1.500 24,733,200 36,747,416 1.4858 14.57 14.47 14.57 14.17 14.66 2,530,039 14.524 2.76%
2006-10-03 0 1.450 1.450 1.460 1.440 1.520 48,903,000 71,944,640 1.4712 14.17 14.17 14.27 14.08 14.86 5,002,446 14.382 -4.61%
2006-09-29 0 1.520 1.510 1.520 1.500 1.580 57,656,000 88,153,640 1.5290 14.86 14.76 14.86 14.66 15.45 5,897,818 14.947 -2.56%
2006-09-28 0 1.560 1.550 1.560 1.500 1.600 106,748,475 166,031,572 1.5554 15.25 15.15 15.25 14.66 15.64 10,919,646 15.205 0.00%
2006-09-27 0 1.560 1.560 1.570 1.430 1.580 119,878,000 182,319,400 1.5209 15.25 15.25 15.35 13.98 15.45 12,262,708 14.868 9.86%
2006-09-26 0 1.420 1.410 1.420 1.380 1.530 88,220,577 127,402,133 1.4441 13.88 13.78 13.88 13.49 14.96 9,024,368 14.118 -4.70%
2006-09-25 0 1.490 1.480 1.490 1.440 1.510 124,028,400 184,408,426 1.4868 14.57 14.47 14.57 14.08 14.76 12,687,266 14.535 5.67%
2006-09-22 0 1.410 1.400 1.410 1.360 1.450 56,726,400 80,158,564 1.4131 13.78 13.69 13.78 13.30 14.17 5,802,727 13.814 -0.70%
2006-09-21 0 1.420 1.420 1.430 1.400 1.440 63,698,000 90,557,680 1.4217 13.88 13.88 13.98 13.69 14.08 6,515,874 13.898 1.43%
2006-09-20 0 1.400 1.390 1.400 1.310 1.420 82,971,600 113,531,464 1.3683 13.69 13.59 13.69 12.81 13.88 8,487,433 13.376 4.48%
2006-09-19 0 1.340 1.330 1.340 1.310 1.350 21,730,200 28,868,320 1.3285 13.10 13.00 13.10 12.81 13.20 2,222,852 12.987 0.00%
2006-09-18 0 1.340 1.330 1.340 1.320 1.360 48,544,000 64,877,896 1.3365 13.10 13.00 13.10 12.90 13.30 4,965,723 13.065 2.29%
2006-09-15 0 1.310 1.300 1.310 1.290 1.360 57,996,000 77,024,040 1.3281 12.81 12.71 12.81 12.61 13.30 5,932,598 12.983 1.55%
2006-09-14 0 1.290 1.280 1.290 1.270 1.330 38,543,000 50,133,880 1.3007 12.61 12.51 12.61 12.42 13.00 3,942,688 12.716 -1.53%
2006-09-13 0 1.310 1.300 1.310 1.280 1.370 45,753,000 59,860,360 1.3083 12.81 12.71 12.81 12.51 13.39 4,680,222 12.790 -3.68%
2006-09-12 0 1.360 1.340 1.350 1.230 1.470 99,548,800 137,723,054 1.3835 13.30 13.10 13.20 12.02 14.37 10,183,168 13.525 -1.45%
2006-09-11 0 1.380 1.370 1.380 1.250 1.390 136,008,400 181,542,784 1.3348 13.49 13.39 13.49 12.22 13.59 13,912,739 13.049 13.11%
2006-09-08 0 1.220 1.220 1.230 1.050 1.300 121,810,200 146,495,432 1.2027 11.93 11.93 12.02 10.26 12.71 12,460,359 11.757 1.67%
2006-09-07 0 1.200 1.190 1.200 0.990 1.530 382,854,000 502,994,658 1.3138 11.73 11.63 11.73 9.678 14.96 39,163,372 12.843 -10.45%
2006-09-06 0 1.340 1.330 1.340 1.190 1.350 175,273,600 224,037,380 1.2782 13.10 13.00 13.10 11.63 13.20 17,929,303 12.496 12.61%
2006-09-05 0 1.190 1.180 1.190 1.070 1.230 198,989,800 232,060,634 1.1662 11.63 11.54 11.63 10.46 12.02 20,355,309 11.400 9.17%
2006-09-04 0 1.090 1.080 1.090 0.970 1.100 225,761,400 234,228,288 1.0375 10.66 10.56 10.66 9.483 10.75 23,093,863 10.142 15.96%
2006-09-01 0 0.940 0.930 0.940 0.820 0.940 143,448,000 128,061,060 0.8927 9.189 9.092 9.189 8.016 9.189 14,673,759 8.7272 10.59%
2006-08-31 0 0.850 0.850 0.860 0.830 0.900 55,794,000 48,203,740 0.8640 8.309 8.309 8.407 8.114 8.798 5,707,348 8.4459 -3.41%
2006-08-30 0 0.880 0.870 0.880 0.840 0.920 186,490,600 163,648,886 0.8775 8.603 8.505 8.603 8.212 8.994 19,076,726 8.5785 6.02%
2006-08-29 0 0.830 0.830 0.840 0.740 0.840 126,849,000 100,952,510 0.7958 8.114 8.114 8.212 7.234 8.212 12,975,794 7.7801 13.70%
2006-08-28 0 0.730 0.730 0.740 0.720 0.750 46,194,000 33,904,640 0.7340 7.136 7.136 7.234 7.039 7.332 4,725,333 7.1751 0.00%
2006-08-25 0 0.730 0.720 0.730 0.710 0.740 34,352,000 24,979,180 0.7272 7.136 7.039 7.136 6.941 7.234 3,513,977 7.1085 1.39%
2006-08-24 0 0.720 0.710 0.720 0.680 0.740 61,398,000 44,175,240 0.7195 7.039 6.941 7.039 6.648 7.234 6,280,600 7.0336 4.35%
2006-08-23 0 0.690 0.680 0.690 0.680 0.700 14,084,600 9,681,604 0.6874 6.745 6.648 6.745 6.648 6.843 1,440,759 6.7198 -1.43%
2006-08-22 0 0.700 0.690 0.700 0.690 0.720 25,778,000 17,886,220 0.6939 6.843 6.745 6.843 6.745 7.039 2,636,915 6.7830 0.00%
2006-08-21 0 0.700 0.690 0.700 0.650 0.710 53,094,200 36,769,114 0.6925 6.843 6.745 6.843 6.354 6.941 5,431,177 6.7700 7.69%
2006-08-18 0 0.650 0.640 0.660 0.640 0.660 18,710,000 12,140,780 0.6489 6.354 6.257 6.452 6.257 6.452 1,913,906 6.3435 0.00%
2006-08-17 0 0.650 0.640 0.650 0.630 0.660 26,111,200 16,843,542 0.6451 6.354 6.257 6.354 6.159 6.452 2,670,999 6.3061 -1.52%
2006-08-16 0 0.660 0.650 0.660 0.630 0.670 46,440,000 30,320,380 0.6529 6.452 6.354 6.452 6.159 6.550 4,750,498 6.3826 3.13%
2006-08-15 0 0.640 0.630 0.640 0.630 0.710 63,877,000 42,468,450 0.6648 6.257 6.159 6.257 6.159 6.941 6,534,185 6.4994 -8.57%
2006-08-14 0 0.700 0.690 0.700 0.680 0.730 69,275,000 48,992,570 0.7072 6.843 6.745 6.843 6.648 7.136 7,086,363 6.9136 -2.78%
2006-08-11 0 0.720 0.710 0.720 0.660 0.790 238,624,200 175,130,278 0.7339 7.039 6.941 7.039 6.452 7.723 24,409,640 7.1746 5.88%
2006-08-10 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 6.648 - - - - 0 - 0.00%
2006-07-12 0 0.680 0.680 0.690 0.660 0.770 204,934,300 145,839,384 0.7116 6.648 6.648 6.745 6.452 7.527 20,963,391 6.9569 0.00%
2006-07-11 0 0.680 0.680 0.690 0.500 0.720 371,700,400 227,894,382 0.6131 6.648 6.648 6.745 4.888 7.039 38,022,434 5.9937 63.86%
2006-07-10 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2006-06-12 0 0.415 0.415 0.420 0.330 0.455 109,877,000 46,425,675 0.4225 4.057 4.057 4.106 3.226 4.448 11,239,673 4.1305 -5.68%
2006-06-09 0 0.440 0.435 0.440 0.430 0.470 98,446,000 44,601,270 0.4531 4.301 4.252 4.301 4.204 4.595 10,070,359 4.4290 -3.30%
2006-06-08 0 0.455 0.450 0.455 0.420 0.500 191,786,600 89,440,928 0.4664 4.448 4.399 4.448 4.106 4.888 19,618,471 4.5590 -9.00%
2006-06-07 0 0.500 0.500 0.510 0.345 0.510 291,941,400 125,119,346 0.4286 4.888 4.888 4.986 3.373 4.986 29,863,629 4.1897 44.93%
2006-06-06 0 0.345 0.345 0.350 0.340 0.360 47,125,600 16,519,796 0.3505 3.373 3.373 3.422 3.324 3.519 4,820,630 3.4269 -4.17%
2006-06-05 0 0.360 0.355 0.360 0.340 0.370 109,721,000 38,912,030 0.3546 3.519 3.470 3.519 3.324 3.617 11,223,715 3.4669 2.86%
2006-06-02 0 0.350 0.345 0.350 0.330 0.380 177,367,000 63,912,020 0.3603 3.422 3.373 3.422 3.226 3.715 18,143,443 3.5226 2.94%
2006-06-01 0 0.340 0.340 0.345 0.275 0.345 172,569,000 54,983,200 0.3186 3.324 3.324 3.373 2.688 3.373 17,652,640 3.1147 25.93%
2006-05-30 0 0.270 0.265 0.270 0.235 0.280 166,136,400 42,256,188 0.2543 2.639 2.591 2.639 2.297 2.737 16,994,629 2.4864 15.88%
2006-05-29 0 0.233 0.232 0.234 0.192 0.245 67,418,000 15,513,984 0.2301 2.278 2.268 2.288 1.877 2.395 6,896,405 2.2496 22.63%
2006-05-26 0 0.190 0.186 0.197 0.190 0.191 1,382,000 262,680 0.1901 1.857 1.818 1.926 1.857 1.867 141,369 1.8581 -2.56%
2006-05-25 0 0.195 0.190 0.195 0.194 0.196 1,020,000 198,760 0.1949 1.906 1.857 1.906 1.897 1.916 104,339 1.9049 2.09%
2006-05-24 0 0.191 0.187 0.195 0.188 0.198 4,184,000 796,424 0.1903 1.867 1.828 1.906 1.838 1.936 427,995 1.8608 2.14%
2006-05-23 0 0.187 0.182 0.190 0.181 0.187 550,000 101,890 0.1853 1.828 1.779 1.857 1.769 1.828 56,261 1.8110 -3.11%
2006-05-22 0 0.193 0.178 0.194 0.180 0.195 2,544,000 468,506 0.1842 1.887 1.740 1.897 1.760 1.906 260,234 1.8003 0.52%
2006-05-19 0 0.192 0.190 0.192 0.189 0.200 5,396,000 1,032,604 0.1914 1.877 1.857 1.877 1.848 1.955 551,974 1.8707 1.05%
2006-05-18 0 0.190 0.190 0.195 0.155 0.206 2,756,000 526,822 0.1912 1.857 1.857 1.906 1.515 2.014 281,920 1.8687 -1.55%
2006-05-17 0 0.193 0.185 0.187 0.185 0.194 2,914,000 556,594 0.1910 1.887 1.809 1.828 1.809 1.897 298,082 1.8672 -1.03%
2006-05-16 0 0.195 0.194 0.195 0.186 0.196 10,030,000 1,931,614 0.1926 1.906 1.897 1.906 1.818 1.916 1,026,001 1.8827 -2.50%
2006-05-15 0 0.200 0.194 0.200 0.186 0.204 5,684,000 1,115,744 0.1963 1.955 1.897 1.955 1.818 1.994 581,435 1.9189 1.01%
2006-05-12 0 0.198 0.198 0.200 0.198 0.203 3,410,000 682,318 0.2001 1.936 1.936 1.955 1.936 1.984 348,820 1.9561 -3.41%
2006-05-11 0 0.205 0.200 0.205 0.198 0.205 2,857,400 570,347 0.1996 2.004 1.955 2.004 1.936 2.004 292,293 1.9513 0.99%
2006-05-10 0 0.203 0.200 0.204 0.195 0.205 5,730,000 1,136,510 0.1983 1.984 1.955 1.994 1.906 2.004 586,140 1.9390 -1.93%
2006-05-09 0 0.207 0.202 0.208 0.199 0.210 2,612,200 540,608 0.2070 2.024 1.975 2.033 1.945 2.053 267,210 2.0232 0.49%
2006-05-08 0 0.206 0.200 0.206 0.200 0.219 9,068,200 1,869,292 0.2061 2.014 1.955 2.014 1.955 2.141 927,615 2.0152 -5.94%
2006-05-04 0 0.219 0.219 0.224 0.219 0.227 2,265,200 501,706 0.2215 2.141 2.141 2.190 2.141 2.219 231,715 2.1652 -3.52%
2006-05-03 0 0.227 0.222 0.227 0.221 0.231 8,064,000 1,838,638 0.2280 2.219 2.170 2.219 2.160 2.258 824,893 2.2289 2.71%
2006-05-02 0 0.221 0.220 0.221 0.211 0.240 7,656,000 1,751,340 0.2288 2.160 2.151 2.160 2.063 2.346 783,157 2.2363 -6.36%
2006-04-28 0 0.236 0.237 0.238 0.209 0.237 15,128,000 3,318,068 0.2193 2.307 2.317 2.327 2.043 2.317 1,547,492 2.1442 9.77%
2006-04-27 0 0.215 0.214 0.215 0.203 0.215 10,712,800 2,249,660 0.2100 2.102 2.092 2.102 1.984 2.102 1,095,847 2.0529 5.39%
2006-04-26 0 0.204 0.199 0.204 0.198 0.204 4,112,000 823,096 0.2002 1.994 1.945 1.994 1.936 1.994 420,630 1.9568 0.99%
2006-04-25 0 0.202 0.200 0.206 0.180 0.207 9,938,400 1,868,365 0.1880 1.975 1.955 2.014 1.760 2.024 1,016,631 1.8378 6.32%
2006-04-24 0 0.190 0.186 0.190 0.180 0.202 11,961,000 2,290,818 0.1915 1.857 1.818 1.857 1.760 1.975 1,223,529 1.8723 -5.94%
2006-04-21 0 0.202 0.202 0.204 0.200 0.210 11,111,200 2,260,620 0.2035 1.975 1.975 1.994 1.955 2.053 1,136,601 1.9889 -2.42%
2006-04-20 0 0.207 0.205 0.207 0.202 0.207 5,850,000 1,194,830 0.2042 2.024 2.004 2.024 1.975 2.024 598,415 1.9967 2.99%
2006-04-19 0 0.201 0.201 0.208 0.200 0.209 4,800,000 979,362 0.2040 1.965 1.965 2.033 1.955 2.043 491,008 1.9946 -0.99%
2006-04-18 0 0.203 0.202 0.208 0.202 0.217 14,536,000 3,057,448 0.2103 1.984 1.975 2.033 1.975 2.121 1,486,934 2.0562 -6.45%
2006-04-13 0 0.217 0.217 0.219 0.207 0.220 6,592,000 1,408,214 0.2136 2.121 2.121 2.141 2.024 2.151 674,317 2.0884 4.83%
2006-04-12 0 0.207 0.206 0.220 0.200 0.234 11,190,000 2,497,406 0.2232 2.024 2.014 2.151 1.955 2.288 1,144,661 2.1818 -8.41%
2006-04-11 0 0.226 0.226 0.234 0.221 0.235 8,430,000 1,922,058 0.2280 2.209 2.209 2.288 2.160 2.297 862,332 2.2289 -3.83%
2006-04-10 0 0.235 0.236 0.238 0.232 0.244 21,316,000 5,066,632 0.2377 2.297 2.307 2.327 2.268 2.385 2,180,482 2.3236 -2.08%
2006-04-07 0 0.240 0.238 0.241 0.230 0.250 23,622,200 5,708,758 0.2417 2.346 2.327 2.356 2.248 2.444 2,416,391 2.3625 -2.04%
2006-04-06 0 0.245 0.244 0.245 0.208 0.255 70,700,000 16,881,708 0.2388 2.395 2.385 2.395 2.033 2.493 7,232,131 2.3343 17.22%
2006-04-04 0 0.209 0.209 0.210 0.193 0.211 30,632,000 6,182,080 0.2018 2.043 2.043 2.053 1.887 2.063 3,133,446 1.9729 7.73%
2006-04-03 0 0.194 0.190 0.194 0.184 0.195 11,326,000 2,173,868 0.1919 1.897 1.857 1.897 1.799 1.906 1,158,573 1.8763 2.11%
2006-03-31 0 0.190 0.185 0.190 0.184 0.192 8,054,000 1,519,120 0.1886 1.857 1.809 1.857 1.799 1.877 823,870 1.8439 -0.52%
2006-03-30 0 0.191 0.190 0.192 0.179 0.200 11,950,000 2,224,434 0.1861 1.867 1.857 1.877 1.750 1.955 1,222,404 1.8197 6.11%
2006-03-29 0 0.180 0.179 0.180 0.179 0.183 12,512,000 2,257,868 0.1805 1.760 1.750 1.760 1.750 1.789 1,279,893 1.7641 0.56%
2006-03-28 0 0.179 0.179 0.180 0.178 0.182 12,252,000 2,204,860 0.1800 1.750 1.750 1.760 1.740 1.779 1,253,297 1.7592 -1.10%
2006-03-27 0 0.181 0.179 0.181 0.170 0.188 10,368,000 1,884,286 0.1817 1.769 1.750 1.769 1.662 1.838 1,060,576 1.7767 2.26%
2006-03-24 0 0.177 0.177 0.180 0.177 0.186 7,386,200 1,327,593 0.1797 1.730 1.730 1.760 1.730 1.818 755,558 1.7571 1.14%
2006-03-23 0 0.175 0.173 0.178 0.173 0.189 4,406,000 777,438 0.1764 1.711 1.691 1.740 1.691 1.848 450,704 1.7249 -1.69%
2006-03-22 0 0.178 0.173 0.178 0.168 0.179 5,336,000 911,260 0.1708 1.740 1.691 1.740 1.642 1.750 545,837 1.6695 1.71%
2006-03-21 0 0.175 0.173 0.174 0.173 0.182 6,586,000 1,178,536 0.1789 1.711 1.691 1.701 1.691 1.779 673,703 1.7493 -2.23%
2006-03-20 0 0.179 0.178 0.180 0.178 0.185 3,130,000 564,330 0.1803 1.750 1.740 1.760 1.740 1.809 320,178 1.7626 -0.56%
2006-03-17 0 0.180 0.175 0.180 0.174 0.180 6,960,000 1,250,000 0.1796 1.760 1.711 1.760 1.701 1.760 711,961 1.7557 0.56%
2006-03-16 0 0.179 0.169 0.179 0.170 0.179 2,034,000 347,758 0.1710 1.750 1.652 1.750 1.662 1.750 208,064 1.6714 4.68%
2006-03-15 0 0.171 0.171 0.173 0.171 0.174 1,250,000 214,910 0.1719 1.672 1.672 1.691 1.672 1.701 127,867 1.6807 -1.72%
2006-03-14 0 0.174 0.172 0.179 0.173 0.176 900,000 156,900 0.1743 1.701 1.681 1.750 1.691 1.721 92,064 1.7043 -1.14%
2006-03-13 0 0.176 0.176 0.180 0.176 0.176 2,700,000 475,200 0.1760 1.721 1.721 1.760 1.721 1.721 276,192 1.7205 -2.76%
2006-03-10 0 0.181 0.181 0.183 0.180 0.185 1,870,000 340,474 0.1821 1.769 1.769 1.789 1.760 1.809 191,288 1.7799 0.56%
2006-03-09 0 0.180 0.180 0.185 0.180 0.182 2,992,000 542,842 0.1814 1.760 1.760 1.809 1.760 1.779 306,061 1.7736 -0.55%
2006-03-08 0 0.181 0.180 0.186 0.181 0.189 11,294,000 2,107,374 0.1866 1.769 1.760 1.818 1.769 1.848 1,155,300 1.8241 -3.72%
2006-03-07 0 0.188 0.183 0.188 0.182 0.188 1,500,000 278,154 0.1854 1.838 1.789 1.838 1.779 1.838 153,440 1.8128 4.44%
2006-03-06 0 0.180 0.175 0.192 0.166 0.180 5,258,000 925,798 0.1761 1.760 1.711 1.877 1.623 1.760 537,858 1.7213 5.88%
2006-03-03 0 0.170 0.170 0.175 0.170 0.178 4,668,000 815,686 0.1747 1.662 1.662 1.711 1.662 1.740 477,505 1.7082 -3.95%
2006-03-02 0 0.177 0.177 0.178 0.175 0.177 310,000 54,550 0.1760 1.730 1.730 1.740 1.711 1.730 31,711 1.7202 -0.56%
2006-03-01 0 0.178 0.176 0.178 0.178 0.180 1,340,000 238,920 0.1783 1.740 1.721 1.740 1.740 1.760 137,073 1.7430 -1.11%
2006-02-28 0 0.180 0.178 0.180 0.176 0.180 696,000 124,502 0.1789 1.760 1.740 1.760 1.721 1.760 71,196 1.7487 0.00%
2006-02-27 0 0.180 0.180 0.181 0.180 0.186 6,070,000 1,102,590 0.1816 1.760 1.760 1.769 1.760 1.818 620,920 1.7757 -5.26%
2006-02-24 0 0.190 0.186 0.190 0.190 0.195 2,142,000 411,430 0.1921 1.857 1.818 1.857 1.857 1.906 219,112 1.8777 -1.55%
2006-02-23 0 0.193 0.193 0.194 0.190 0.195 3,518,000 675,626 0.1920 1.887 1.887 1.897 1.857 1.906 359,868 1.8774 3.76%
2006-02-22 0 0.186 0.185 0.186 0.185 0.195 1,048,600 197,155 0.1880 1.818 1.809 1.818 1.809 1.906 107,265 1.8380 -4.62%
2006-02-21 0 0.195 0.188 0.195 0.179 0.197 2,338,000 433,798 0.1855 1.906 1.838 1.906 1.750 1.926 239,162 1.8138 -1.52%
2006-02-20 0 0.198 0.195 0.198 0.189 0.200 912,000 180,090 0.1975 1.936 1.906 1.936 1.848 1.955 93,291 1.9304 0.51%
2006-02-17 0 0.197 0.186 0.197 0.198 0.198 298,000 59,004 0.1980 1.926 1.818 1.926 1.936 1.936 30,483 1.9356 -1.50%
2006-02-16 0 0.200 0.187 0.200 0.186 0.200 2,624,000 518,710 0.1977 1.955 1.828 1.955 1.818 1.955 268,417 1.9325 0.00%
2006-02-15 0 0.200 0.196 0.200 0.200 0.200 170,000 34,000 0.2000 1.955 1.916 1.955 1.955 1.955 17,390 1.9552 0.00%
2006-02-14 0 0.200 0.197 0.200 0.200 0.201 3,894,000 781,652 0.2007 1.955 1.926 1.955 1.955 1.965 398,330 1.9623 -1.48%
2006-02-13 0 0.203 0.203 0.207 0.200 0.208 1,362,000 273,038 0.2005 1.984 1.984 2.024 1.955 2.033 139,323 1.9597 0.50%
2006-02-10 0 0.202 0.201 0.202 0.198 0.210 3,646,000 728,894 0.1999 1.975 1.965 1.975 1.936 2.053 372,961 1.9543 -3.35%
2006-02-09 0 0.209 0.200 0.209 0.200 0.218 3,444,000 709,910 0.2061 2.043 1.955 2.043 1.955 2.131 352,298 2.0151 -4.13%
2006-02-08 0 0.218 0.215 0.218 0.215 0.219 5,534,000 1,196,770 0.2163 2.131 2.102 2.131 2.102 2.141 566,091 2.1141 -0.46%
2006-02-07 0 0.219 0.216 0.219 0.215 0.221 5,560,000 1,217,950 0.2191 2.141 2.112 2.141 2.102 2.160 568,750 2.1414 -0.45%
2006-02-06 0 0.220 0.216 0.220 0.216 0.226 2,675,000 585,492 0.2189 2.151 2.112 2.151 2.112 2.209 273,634 2.1397 -0.45%
2006-02-03 0 0.221 0.219 0.221 0.216 0.222 1,380,000 304,302 0.2205 2.160 2.141 2.160 2.112 2.170 141,165 2.1557 0.91%
2006-02-02 0 0.219 0.216 0.219 0.215 0.219 2,356,000 510,162 0.2165 2.141 2.112 2.141 2.102 2.141 241,003 2.1168 0.46%
2006-02-01 0 0.218 0.214 0.218 0.210 0.234 1,810,000 389,350 0.2151 2.131 2.092 2.131 2.053 2.288 185,151 2.1029 1.40%
2006-01-27 0 0.215 0.213 0.215 0.203 0.215 4,372,000 906,152 0.2073 2.102 2.082 2.102 1.984 2.102 447,226 2.0262 5.91%
2006-01-26 0 0.203 0.202 0.203 0.201 0.220 1,560,000 316,630 0.2030 1.984 1.975 1.984 1.965 2.151 159,577 1.9842 1.00%
2006-01-25 0 0.201 0.201 0.205 0.201 0.208 1,120,000 229,366 0.2048 1.965 1.965 2.004 1.965 2.033 114,568 2.0020 -0.50%
2006-01-24 0 0.202 0.202 0.203 0.200 0.204 5,326,000 1,077,608 0.2023 1.975 1.975 1.984 1.955 1.994 544,814 1.9779 1.00%
2006-01-23 0 0.200 0.198 0.200 0.200 0.204 5,534,000 1,117,888 0.2020 1.955 1.936 1.955 1.955 1.994 566,091 1.9748 -1.96%
2006-01-20 0 0.204 0.202 0.205 0.194 0.204 4,508,000 909,142 0.2017 1.994 1.975 2.004 1.897 1.994 461,138 1.9715 -2.39%
2006-01-19 0 0.209 0.201 0.209 0.200 0.210 2,241,000 453,671 0.2024 2.043 1.965 2.043 1.955 2.053 229,239 1.9790 0.48%
2006-01-18 0 0.208 0.203 0.208 0.194 0.210 4,092,000 836,586 0.2044 2.033 1.984 2.033 1.897 2.053 418,584 1.9986 -2.35%
2006-01-17 0 0.213 0.212 0.215 0.209 0.224 7,496,000 1,617,958 0.2158 2.082 2.072 2.102 2.043 2.190 766,790 2.1100 -2.74%
2006-01-16 0 0.219 0.219 0.220 0.218 0.223 4,844,000 1,066,268 0.2201 2.141 2.141 2.151 2.131 2.180 495,508 2.1519 -1.79%
2006-01-13 0 0.223 0.220 0.223 0.220 0.227 12,136,800 2,721,124 0.2242 2.180 2.151 2.180 2.151 2.219 1,241,512 2.1918 -0.89%
2006-01-12 0 0.225 0.218 0.225 0.216 0.230 17,024,000 3,816,580 0.2242 2.200 2.131 2.200 2.112 2.248 1,741,440 2.1916 -1.75%
2006-01-11 0 0.229 0.228 0.230 0.227 0.231 23,081,000 5,288,108 0.2291 2.239 2.229 2.248 2.219 2.258 2,361,030 2.2397 0.00%
2006-01-10 0 0.229 0.225 0.229 0.222 0.231 21,268,000 4,779,766 0.2247 2.239 2.200 2.239 2.170 2.258 2,175,572 2.1970 -0.43%
2006-01-09 0 0.230 0.225 0.230 0.215 0.231 31,000,000 6,928,438 0.2235 2.248 2.200 2.248 2.102 2.258 3,171,090 2.1849 3.14%
2006-01-06 0 0.223 0.222 0.223 0.218 0.229 44,644,000 10,022,890 0.2245 2.180 2.170 2.180 2.131 2.239 4,566,779 2.1947 1.83%
2006-01-05 0 0.219 0.218 0.220 0.216 0.238 30,665,200 6,781,550 0.2211 2.141 2.131 2.151 2.112 2.327 3,136,842 2.1619 -5.19%
2006-01-04 0 0.231 0.230 0.233 0.223 0.240 15,170,000 3,531,136 0.2328 2.258 2.248 2.278 2.180 2.346 1,551,788 2.2755 -2.12%
2006-01-03 0 0.236 0.235 0.239 0.225 0.247 114,300,200 26,757,735 0.2341 2.307 2.297 2.336 2.200 2.415 11,692,137 2.2885 4.89%
2005-12-30 0 0.225 0.224 0.229 0.205 0.231 39,050,000 8,794,784 0.2252 2.200 2.190 2.239 2.004 2.258 3,994,551 2.2017 7.14%
2005-12-29 0 0.210 0.209 0.210 0.205 0.230 13,259,000 2,792,881 0.2106 2.053 2.043 2.053 2.004 2.248 1,356,306 2.0592 -2.33%
2005-12-28 0 0.215 0.214 0.216 0.163 0.265 88,670,000 19,818,602 0.2235 2.102 2.092 2.112 1.593 2.591 9,070,341 2.1850 31.90%
2005-12-23 0 0.163 0.163 0.168 0.163 0.167 1,800,000 294,900 0.1638 1.593 1.593 1.642 1.593 1.633 184,128 1.6016 0.00%
2005-12-22 0 0.163 0.163 0.167 0.160 0.168 2,662,000 434,778 0.1633 1.593 1.593 1.633 1.564 1.642 272,305 1.5967 1.88%
2005-12-21 0 0.160 0.159 0.162 0.159 0.163 1,721,000 277,112 0.1610 1.564 1.554 1.584 1.554 1.593 176,047 1.5741 0.00%
2005-12-20 0 0.160 0.156 0.160 0.159 0.160 449,000 71,370 0.1590 1.564 1.525 1.564 1.554 1.564 45,930 1.5539 2.56%
2005-12-19 0 0.156 0.156 0.160 0.155 0.160 4,256,000 674,260 0.1584 1.525 1.525 1.564 1.515 1.564 435,360 1.5487 1.96%
2005-12-16 0 0.153 0.149 0.153 0.149 0.153 2,130,000 324,890 0.1525 1.496 1.457 1.496 1.457 1.496 217,885 1.4911 1.32%
2005-12-15 0 0.151 0.148 0.152 0.141 0.152 3,922,000 587,846 0.1499 1.476 1.447 1.486 1.378 1.486 401,194 1.4652 -0.66%
2005-12-14 0 0.152 0.143 0.152 0.140 0.153 3,768,000 562,170 0.1492 1.486 1.398 1.486 1.369 1.496 385,441 1.4585 1.33%
2005-12-13 0 0.150 0.143 0.150 0.143 0.150 1,628,000 242,304 0.1488 1.466 1.398 1.466 1.398 1.466 166,533 1.4550 2.74%
2005-12-12 0 0.146 0.143 0.152 0.146 0.155 3,632,000 545,114 0.1501 1.427 1.398 1.486 1.427 1.515 371,529 1.4672 -4.58%
2005-12-09 0 0.153 0.150 0.155 0.150 0.160 4,314,000 662,610 0.1536 1.496 1.466 1.515 1.466 1.564 441,293 1.5015 0.00%
2005-12-08 0 0.153 0.153 0.157 0.153 0.157 5,886,000 914,026 0.1553 1.496 1.496 1.535 1.496 1.535 602,098 1.5181 -3.16%
2005-12-07 0 0.158 0.158 0.159 0.153 0.160 8,237,000 1,300,100 0.1578 1.545 1.545 1.554 1.496 1.564 842,589 1.5430 5.33%
2005-12-06 0 0.150 0.150 0.155 0.150 0.155 4,322,000 665,790 0.1540 1.466 1.466 1.515 1.466 1.515 442,111 1.5059 -1.96%
2005-12-05 0 0.153 0.153 0.155 0.150 0.163 10,184,000 1,621,584 0.1592 1.496 1.496 1.515 1.466 1.593 1,041,754 1.5566 -1.29%
2005-12-02 0 0.155 0.151 0.156 0.131 0.157 3,940,000 587,860 0.1492 1.515 1.476 1.525 1.281 1.535 403,035 1.4586 9.93%
2005-12-01 0 0.141 0.137 0.142 0.119 0.148 20,554,000 2,715,728 0.1321 1.378 1.339 1.388 1.163 1.447 2,102,535 1.2916 -5.37%
2005-11-30 0 0.149 0.149 0.150 0.146 0.156 6,342,200 954,153 0.1504 1.457 1.457 1.466 1.427 1.525 648,764 1.4707 -1.32%
2005-11-29 0 0.151 0.150 0.153 0.146 0.164 10,512,000 1,641,614 0.1562 1.476 1.466 1.496 1.427 1.603 1,075,306 1.5266 1.34%
2005-11-28 0 0.149 0.149 0.158 0.148 0.167 5,604,000 869,744 0.1552 1.457 1.457 1.545 1.447 1.633 573,251 1.5172 -8.59%
2005-11-25 0 0.163 0.163 0.166 0.159 0.180 10,350,000 1,720,372 0.1662 1.593 1.593 1.623 1.554 1.760 1,058,735 1.6249 -9.44%
2005-11-24 0 0.180 0.180 0.185 0.180 0.199 25,970,000 4,984,114 0.1919 1.760 1.760 1.809 1.760 1.945 2,656,555 1.8762 -5.26%
2005-11-23 0 0.190 0.187 0.192 0.170 0.198 28,662,000 5,315,836 0.1855 1.857 1.828 1.877 1.662 1.936 2,931,929 1.8131 9.83%
2005-11-22 0 0.173 0.173 0.174 0.158 0.175 17,268,000 2,907,600 0.1684 1.691 1.691 1.701 1.545 1.711 1,766,399 1.6461 5.49%
2005-11-21 0 0.164 0.164 0.165 0.146 0.172 14,113,000 2,318,095 0.1643 1.603 1.603 1.613 1.427 1.681 1,443,664 1.6057 2.50%
2005-11-18 0 0.160 0.159 0.161 0.145 0.164 18,346,000 2,909,770 0.1586 1.564 1.554 1.574 1.417 1.603 1,876,672 1.5505 9.59%
2005-11-17 0 0.146 0.145 0.146 0.145 0.194 26,712,000 4,222,756 0.1581 1.427 1.417 1.427 1.417 1.897 2,732,457 1.5454 -17.98%
2005-11-16 0 0.178 0.177 0.178 0.150 0.178 39,334,000 6,713,582 0.1707 1.740 1.730 1.740 1.466 1.740 4,023,602 1.6686 18.67%
2005-11-15 0 0.150 0.144 0.150 0.121 0.150 30,088,000 4,145,580 0.1378 1.466 1.408 1.466 1.183 1.466 3,077,799 1.3469 26.05%
2005-11-14 0 0.119 0.116 0.122 0.111 0.124 6,338,000 745,106 0.1176 1.163 1.134 1.193 1.085 1.212 648,334 1.1493 0.00%
2005-11-11 0 0.119 0.119 0.122 0.098 0.120 11,016,200 1,245,203 0.1130 1.163 1.163 1.193 0.958 1.173 1,126,883 1.1050 12.26%
2005-11-10 0 0.106 0.105 0.107 0.083 0.107 3,764,000 358,850 0.0953 1.036 1.026 1.046 0.811 1.046 385,032 0.9320 27.71%
2005-11-09 0 0.083 0.083 0.088 0.083 0.085 384,000 32,636 0.0850 0.811 0.811 0.860 0.811 0.831 39,281 0.8308 -2.35%
2005-11-08 0 0.085 0.082 0.085 0.082 0.095 2,692,000 227,364 0.0845 0.831 0.802 0.831 0.802 0.929 275,373 0.8257 6.25%
2005-11-07 0 0.080 0.078 0.085 0.076 0.080 800,000 61,200 0.0765 0.782 0.763 0.831 0.743 0.782 81,835 0.7479 2.56%
2005-11-04 0 0.078 0.075 0.080 0.078 0.078 200,000 15,600 0.0780 0.763 0.733 0.782 0.763 0.763 20,459 0.7625 6.85%
2005-11-03 0 0.073 0.069 0.078 0.060 0.073 5,266,000 365,636 0.0694 0.714 0.675 0.763 0.587 0.714 538,676 0.6788 10.61%
2005-11-02 0 0.066 0.060 0.066 0.067 0.067 300,000 20,100 0.0670 0.645 0.587 0.645 0.655 0.655 30,688 0.6550 -1.49%
2005-11-01 0 0.067 0.060 0.067 0.067 0.067 160,000 10,720 0.0670 0.655 0.587 0.655 0.655 0.655 16,367 0.6550 1.52%
2005-10-31 0 0.066 0.064 0.066 0.064 0.066 600,000 39,200 0.0653 0.645 0.626 0.645 0.626 0.645 61,376 0.6387 3.12%
2005-10-28 0 0.064 0.054 0.064 0.064 0.064 600,000 38,400 0.0640 0.626 0.528 0.626 0.626 0.626 61,376 0.6257 4.92%
2005-10-27 0 0.061 0.055 0.064 0.061 0.065 600,000 38,600 0.0643 0.596 0.538 0.626 0.596 0.635 61,376 0.6289 -6.15%
2005-10-26 0 0.065 0.056 0.068 0.065 0.065 300,000 19,500 0.0650 0.635 0.547 0.665 0.635 0.635 30,688 0.6354 12.07%
2005-10-25 0 0.058 0.054 0.064 - - 250,000 14,500 0.0580 0.567 0.528 0.626 - - 25,573 0.5670 0.00%
2005-10-24 0 0.058 0.055 0.065 0.058 0.058 96,000 5,568 0.0580 0.567 0.538 0.635 0.567 0.567 9,820 0.5670 -3.33%
2005-10-21 0 0.060 0.060 0.067 - - 0 0 - 0.587 0.587 0.655 - - 0 - 1.69%
2005-10-20 0 0.059 0.058 0.067 - - 0 0 - 0.577 0.567 0.655 - - 0 - 0.00%
2005-10-19 0 0.059 0.059 0.062 0.058 0.058 26,000 1,508 0.0580 0.577 0.577 0.606 0.567 0.567 2,660 0.5670 -4.84%
2005-10-18 0 0.062 0.056 0.064 0.060 0.062 1,542,000 93,332 0.0605 0.606 0.547 0.626 0.587 0.606 157,736 0.5917 3.33%
2005-10-17 0 0.060 0.058 0.060 0.058 0.064 850,000 52,700 0.0620 0.587 0.567 0.587 0.567 0.626 86,949 0.6061 1.69%
2005-10-14 0 0.059 0.059 0.065 0.059 0.065 2,400,000 149,576 0.0623 0.577 0.577 0.635 0.577 0.635 245,504 0.6093 -3.28%
2005-10-13 0 0.061 0.061 0.065 0.059 0.060 700,000 41,900 0.0599 0.596 0.596 0.635 0.577 0.587 71,605 0.5852 -3.17%
2005-10-12 0 0.063 0.060 0.067 0.059 0.063 520,000 32,260 0.0620 0.616 0.587 0.655 0.577 0.616 53,192 0.6065 -5.97%
2005-10-10 0 0.067 0.062 0.067 0.063 0.067 131,600 8,635 0.0656 0.655 0.606 0.655 0.616 0.655 13,462 0.6414 1.52%
2005-10-07 0 0.066 0.063 0.066 0.056 0.084 7,712,000 497,480 0.0645 0.645 0.616 0.645 0.547 0.821 788,885 0.6306 -19.51%
2005-10-06 0 0.082 0.076 0.082 0.084 0.084 80,000 6,720 0.0840 0.802 0.743 0.802 0.821 0.821 8,183 0.8212 -2.38%
2005-10-05 0 0.084 0.078 0.088 0.078 0.084 2,264,000 182,376 0.0806 0.821 0.763 0.860 0.763 0.821 231,592 0.7875 3.70%
2005-10-04 0 0.081 0.081 0.084 0.080 0.085 1,356,000 113,360 0.0836 0.792 0.792 0.821 0.782 0.831 138,710 0.8172 0.00%
2005-10-03 0 0.081 0.081 0.085 - - 0 0 - 0.792 0.792 0.831 - - 0 - 1.25%
2005-09-30 0 0.080 0.080 0.082 0.078 0.082 510,000 40,688 0.0798 0.782 0.782 0.802 0.763 0.802 52,170 0.7799 -6.98%
2005-09-29 0 0.086 0.082 0.086 0.083 0.086 1,400,000 118,700 0.0848 0.841 0.802 0.841 0.811 0.841 143,211 0.8288 -4.44%
2005-09-28 0 0.090 0.082 0.090 0.081 0.090 800,000 68,258 0.0853 0.880 0.802 0.880 0.792 0.880 81,835 0.8341 11.11%
2005-09-27 0 0.081 0.081 0.085 0.081 0.085 1,498,000 122,926 0.0821 0.792 0.792 0.831 0.792 0.831 153,235 0.8022 -3.57%
2005-09-26 0 0.084 0.084 0.085 0.083 0.085 2,200,000 184,700 0.0840 0.821 0.821 0.831 0.811 0.831 225,045 0.8207 2.44%
2005-09-23 0 0.082 0.080 0.083 0.080 0.090 3,524,000 298,514 0.0847 0.802 0.782 0.811 0.782 0.880 360,481 0.8281 -6.82%
2005-09-22 0 0.088 0.085 0.088 0.085 0.096 2,402,000 207,022 0.0862 0.860 0.831 0.860 0.831 0.938 245,708 0.8426 -8.33%
2005-09-21 0 0.096 0.096 0.099 0.096 0.096 4,000 384 0.0960 0.938 0.938 0.968 0.938 0.938 409 0.9385 0.00%
2005-09-20 0 0.096 0.096 0.098 0.096 0.096 690,000 66,240 0.0960 0.938 0.938 0.958 0.938 0.938 70,582 0.9385 0.00%
2005-09-16 0 0.096 0.093 0.097 0.094 0.096 592,000 56,040 0.0947 0.938 0.909 0.948 0.919 0.938 60,558 0.9254 -2.04%
2005-09-15 0 0.098 0.093 0.099 0.098 0.098 200,000 19,600 0.0980 0.958 0.909 0.968 0.958 0.958 20,459 0.9580 6.52%
2005-09-14 0 0.092 0.092 0.097 0.091 0.097 900,000 86,000 0.0956 0.899 0.899 0.948 0.890 0.948 92,064 0.9341 -5.15%
2005-09-13 0 0.097 0.097 0.101 0.097 0.102 74,400 7,565 0.1017 0.948 0.948 0.987 0.948 0.997 7,611 0.9940 -3.00%
2005-09-12 0 0.100 0.097 0.103 0.099 0.100 84,000 8,396 0.1000 0.978 0.948 1.007 0.968 0.978 8,593 0.9771 -2.91%
2005-09-09 0 0.103 0.103 0.108 - - 0 0 - 1.007 1.007 1.056 - - 0 - 0.98%
2005-09-08 0 0.102 0.102 0.107 0.100 0.103 450,000 46,000 0.1022 0.997 0.997 1.046 0.978 1.007 46,032 0.9993 2.00%
2005-09-07 0 0.100 0.100 0.103 0.097 0.100 4,746,000 464,146 0.0978 0.978 0.978 1.007 0.948 0.978 485,484 0.9560 -0.99%
2005-09-06 0 0.101 0.100 0.108 0.101 0.101 200,000 20,200 0.1010 0.987 0.978 1.056 0.987 0.987 20,459 0.9874 -6.48%
2005-09-05 0 0.108 0.101 0.110 0.108 0.108 90,000 9,720 0.1080 1.056 0.987 1.075 1.056 1.056 9,206 1.0558 0.00%
2005-09-02 0 0.108 0.108 0.110 0.108 0.113 2,538,000 280,002 0.1103 1.056 1.056 1.075 1.056 1.105 259,620 1.0785 4.85%
2005-09-01 0 0.103 0.103 0.108 0.103 0.105 573,000 59,411 0.1037 1.007 1.007 1.056 1.007 1.026 58,614 1.0136 0.00%
2005-08-31 0 0.103 0.099 0.104 - - 0 0 - 1.007 0.968 1.017 - - 0 - 0.00%
2005-08-30 0 0.103 0.099 0.104 0.098 0.108 2,600,000 262,200 0.1008 1.007 0.968 1.017 0.958 1.056 265,962 0.9859 6.19%
2005-08-29 0 0.097 0.097 0.107 0.097 0.102 1,920,000 194,108 0.1011 0.948 0.948 1.046 0.948 0.997 196,403 0.9883 -7.62%
2005-08-26 0 0.105 0.105 0.113 - - 0 0 - 1.026 1.026 1.105 - - 0 - 0.00%
2005-08-25 0 0.105 0.105 0.116 0.105 0.106 600,000 63,056 0.1051 1.026 1.026 1.134 1.026 1.036 61,376 1.0274 -3.67%
2005-08-24 0 0.109 0.109 0.117 0.109 0.110 1,782,000 195,918 0.1099 1.066 1.066 1.144 1.066 1.075 182,287 1.0748 -2.68%
2005-08-23 0 0.112 0.112 0.114 0.112 0.113 1,070,000 120,618 0.1127 1.095 1.095 1.114 1.095 1.105 109,454 1.1020 -0.88%
2005-08-22 0 0.113 0.113 0.116 0.113 0.120 1,402,000 165,186 0.1178 1.105 1.105 1.134 1.105 1.173 143,415 1.1518 2.73%
2005-08-19 0 0.110 0.110 0.113 0.110 0.113 501,000 55,403 0.1106 1.075 1.075 1.105 1.075 1.105 51,249 1.0811 -2.65%
2005-08-18 0 0.113 0.110 0.113 0.113 0.113 2,000 226 0.1130 1.105 1.075 1.105 1.105 1.105 205 1.1047 1.80%
2005-08-17 0 0.111 0.111 0.118 0.111 0.113 288,000 32,368 0.1124 1.085 1.085 1.154 1.085 1.105 29,460 1.0987 -7.50%
2005-08-16 0 0.120 0.110 0.120 0.110 0.120 522,000 57,540 0.1102 1.173 1.075 1.173 1.075 1.173 53,397 1.0776 2.56%
2005-08-15 0 0.117 0.110 0.117 - - 0 0 - 1.144 1.075 1.144 - - 0 - 0.00%
2005-08-12 0 0.117 0.110 0.117 0.118 0.118 2,000 236 0.1180 1.144 1.075 1.144 1.154 1.154 205 1.1535 6.36%
2005-08-11 0 0.110 0.110 0.117 0.110 0.110 420,000 46,200 0.1100 1.075 1.075 1.144 1.075 1.075 42,963 1.0753 -1.79%
2005-08-10 0 0.112 0.111 0.112 0.112 0.112 190,000 21,280 0.1120 1.095 1.085 1.095 1.095 1.095 19,436 1.0949 0.00%
2005-08-09 0 0.112 0.112 0.116 0.112 0.113 1,100,000 123,624 0.1124 1.095 1.095 1.134 1.095 1.105 112,523 1.0987 -5.88%
2005-08-08 0 0.119 0.113 0.119 0.119 0.120 582,200 69,060 0.1186 1.163 1.105 1.163 1.163 1.173 59,555 1.1596 6.25%
2005-08-05 0 0.112 0.112 0.118 0.110 0.112 102,200 11,441 0.1119 1.095 1.095 1.154 1.075 1.095 10,454 1.0944 0.00%
2005-08-04 0 0.112 0.112 0.118 0.112 0.119 500,000 57,210 0.1144 1.095 1.095 1.154 1.095 1.163 51,147 1.1185 -5.88%
2005-08-03 0 0.119 0.112 0.120 - - 0 0 - 1.163 1.095 1.173 - - 0 - 0.00%
2005-08-02 0 0.119 0.112 0.119 0.105 0.121 2,524,000 295,512 0.1171 1.163 1.095 1.163 1.026 1.183 258,188 1.1446 4.39%
2005-08-01 0 0.114 0.109 0.114 0.114 0.114 500,000 57,000 0.1140 1.114 1.066 1.114 1.114 1.114 51,147 1.1144 -3.39%
2005-07-29 0 0.118 0.110 0.118 0.110 0.119 1,293,000 146,626 0.1134 1.154 1.075 1.154 1.075 1.163 132,265 1.1086 0.00%
2005-07-28 0 0.118 0.112 0.118 0.112 0.118 1,112,000 125,328 0.1127 1.154 1.095 1.154 1.095 1.154 113,750 1.1018 3.51%
2005-07-27 0 0.114 0.114 0.120 0.113 0.121 1,356,000 154,236 0.1137 1.114 1.114 1.173 1.105 1.183 138,710 1.1119 -2.56%
2005-07-26 0 0.117 0.116 0.122 0.117 0.124 2,350,000 284,550 0.1211 1.144 1.134 1.193 1.144 1.212 240,389 1.1837 3.54%
2005-07-25 0 0.113 0.113 0.118 0.113 0.118 632,000 71,566 0.1132 1.105 1.105 1.154 1.105 1.154 64,649 1.1070 -4.24%
2005-07-22 0 0.118 0.116 0.120 0.115 0.118 556,200 64,802 0.1165 1.154 1.134 1.173 1.124 1.154 56,895 1.1390 0.85%
2005-07-21 0 0.117 0.115 0.120 - - 0 0 - 1.144 1.124 1.173 - - 0 - 0.00%
2005-07-20 0 0.117 0.116 0.118 0.115 0.120 4,418,000 522,770 0.1183 1.144 1.134 1.154 1.124 1.173 451,931 1.1567 0.00%
2005-07-19 0 0.117 0.116 0.120 0.117 0.120 3,100,000 368,200 0.1188 1.144 1.134 1.173 1.144 1.173 317,109 1.1611 3.54%
2005-07-18 0 0.113 0.113 0.120 0.113 0.121 2,688,000 319,802 0.1190 1.105 1.105 1.173 1.105 1.183 274,964 1.1631 -6.61%
2005-07-15 0 0.121 0.118 0.121 0.120 0.121 590,000 70,940 0.1202 1.183 1.154 1.183 1.173 1.183 60,353 1.1754 2.54%
2005-07-14 0 0.118 0.117 0.122 0.118 0.122 959,000 114,626 0.1195 1.154 1.144 1.193 1.154 1.193 98,099 1.1685 -2.48%
2005-07-13 0 0.121 0.121 0.122 0.120 0.122 755,000 91,203 0.1208 1.183 1.183 1.193 1.173 1.193 77,231 1.1809 -1.63%
2005-07-12 0 0.123 0.123 0.125 0.120 0.128 556,000 67,840 0.1220 1.202 1.202 1.222 1.173 1.251 56,875 1.1928 -3.91%
2005-07-11 0 0.128 0.121 0.128 0.130 0.130 100,000 13,000 0.1300 1.251 1.183 1.251 1.271 1.271 10,229 1.2709 6.67%
2005-07-08 0 0.120 0.120 0.127 0.119 0.120 184,000 21,920 0.1191 1.173 1.173 1.242 1.163 1.173 18,822 1.1646 -0.83%
2005-07-07 0 0.121 0.121 0.131 0.120 0.133 1,640,000 207,010 0.1262 1.183 1.183 1.281 1.173 1.300 167,761 1.2340 -6.92%
2005-07-06 0 0.130 0.125 0.130 0.125 0.130 3,476,000 445,376 0.1281 1.271 1.222 1.271 1.222 1.271 355,571 1.2526 0.00%
2005-07-05 0 0.130 0.127 0.130 0.130 0.130 162,000 21,060 0.1300 1.271 1.242 1.271 1.271 1.271 16,572 1.2709 -5.80%
2005-07-04 0 0.138 0.138 0.139 0.126 0.140 8,962,000 1,220,296 0.1362 1.349 1.349 1.359 1.232 1.369 916,752 1.3311 10.40%
2005-06-30 0 0.125 0.119 0.126 0.118 0.126 2,932,200 357,539 0.1219 1.222 1.163 1.232 1.154 1.232 299,944 1.1920 -0.79%
2005-06-29 0 0.126 0.125 0.128 0.125 0.128 5,096,000 642,700 0.1261 1.232 1.222 1.251 1.222 1.251 521,286 1.2329 0.80%
2005-06-28 0 0.125 0.123 0.128 0.123 0.130 3,902,000 497,004 0.1274 1.222 1.202 1.251 1.202 1.271 399,148 1.2452 7.76%
2005-06-27 0 0.116 0.116 0.120 0.113 0.120 1,731,000 207,095 0.1196 1.134 1.134 1.173 1.105 1.173 177,070 1.1696 0.00%
2005-06-24 0 0.116 0.116 0.120 0.112 0.120 830,000 96,200 0.1159 1.134 1.134 1.173 1.095 1.173 84,903 1.1331 0.00%
2005-06-23 0 0.116 0.114 0.120 0.116 0.116 20,000 2,320 0.1160 1.134 1.114 1.173 1.134 1.134 2,046 1.1340 0.00%
2005-06-22 0 0.116 0.116 0.125 0.115 0.118 920,000 107,304 0.1166 1.134 1.134 1.222 1.124 1.154 94,110 1.1402 -3.33%
2005-06-21 0 0.120 0.118 0.120 0.118 0.120 450,000 53,600 0.1191 1.173 1.154 1.173 1.154 1.173 46,032 1.1644 0.84%
2005-06-20 0 0.119 0.118 0.119 0.119 0.120 580,000 69,200 0.1193 1.163 1.154 1.163 1.163 1.173 59,330 1.1664 0.85%
2005-06-17 0 0.118 0.117 0.122 0.118 0.118 200,000 23,600 0.1180 1.154 1.144 1.193 1.154 1.154 20,459 1.1535 -3.28%
2005-06-16 0 0.122 0.119 0.124 - - 0 0 - 1.193 1.163 1.212 - - 0 - 0.00%
2005-06-15 0 0.122 0.121 0.122 0.122 0.125 880,000 109,400 0.1243 1.193 1.183 1.193 1.193 1.222 90,018 1.2153 -2.40%
2005-06-14 0 0.125 0.120 0.125 - - 0 0 - 1.222 1.173 1.222 - - 0 - 0.00%
2005-06-13 0 0.125 0.121 0.125 0.120 0.125 1,620,000 201,700 0.1245 1.222 1.183 1.222 1.173 1.222 165,715 1.2171 1.63%
2005-06-10 0 0.123 0.120 0.123 0.120 0.123 1,702,600 207,805 0.1221 1.202 1.173 1.202 1.173 1.202 174,164 1.1932 1.65%
2005-06-09 0 0.121 0.121 0.123 0.121 0.121 468,000 56,628 0.1210 1.183 1.183 1.202 1.183 1.183 47,873 1.1829 -0.82%
2005-06-08 0 0.122 0.120 0.122 0.120 0.122 972,000 118,184 0.1216 1.193 1.173 1.193 1.173 1.193 99,429 1.1886 2.52%
2005-06-07 0 0.119 0.118 0.119 0.119 0.122 1,188,000 143,982 0.1212 1.163 1.154 1.163 1.163 1.193 121,524 1.1848 -0.83%
2005-06-06 0 0.120 0.119 0.125 0.115 0.120 4,090,000 485,030 0.1186 1.173 1.163 1.222 1.124 1.173 418,379 1.1593 1.69%
2005-06-03 0 0.118 0.117 0.124 0.117 0.119 978,000 116,028 0.1186 1.154 1.144 1.212 1.144 1.163 100,043 1.1598 -1.67%
2005-06-02 0 0.120 0.120 0.123 0.119 0.123 864,000 104,930 0.1214 1.173 1.173 1.202 1.163 1.202 88,381 1.1872 -3.23%
2005-06-01 0 0.124 0.122 0.126 0.124 0.127 3,600,000 449,640 0.1249 1.212 1.193 1.232 1.212 1.242 368,256 1.2210 -2.36%
2005-05-31 0 0.127 0.126 0.127 0.123 0.135 12,088,000 1,547,916 0.1281 1.242 1.232 1.242 1.202 1.320 1,236,521 1.2518 -5.22%
2005-05-30 0 0.134 0.132 0.134 0.133 0.145 17,032,000 2,334,420 0.1371 1.310 1.290 1.310 1.300 1.417 1,742,258 1.3399 0.75%
2005-05-27 0 0.133 0.135 0.136 0.126 0.137 15,290,000 2,034,088 0.1330 1.300 1.320 1.330 1.232 1.339 1,564,063 1.3005 5.56%
2005-05-26 0 0.126 0.125 0.126 0.125 0.127 1,988,000 249,070 0.1253 1.232 1.222 1.232 1.222 1.242 203,359 1.2248 -2.33%
2005-05-25 0 0.129 0.124 0.129 0.124 0.129 1,422,000 180,038 0.1266 1.261 1.212 1.261 1.212 1.261 145,461 1.2377 2.38%
2005-05-24 0 0.126 0.125 0.126 0.126 0.130 4,806,000 610,266 0.1270 1.232 1.222 1.232 1.232 1.271 491,621 1.2413 0.80%
2005-05-23 0 0.125 0.122 0.125 0.125 0.126 2,012,000 252,512 0.1255 1.222 1.193 1.222 1.222 1.232 205,814 1.2269 -0.79%
2005-05-20 0 0.126 0.126 0.129 0.125 0.125 550,000 68,750 0.1250 1.232 1.232 1.261 1.222 1.222 56,261 1.2220 0.80%
2005-05-19 0 0.125 0.123 0.129 0.125 0.126 2,110,000 264,170 0.1252 1.222 1.202 1.261 1.222 1.232 215,839 1.2239 0.00%
2005-05-18 0 0.125 0.125 0.127 0.125 0.125 3,032,000 379,000 0.1250 1.222 1.222 1.242 1.222 1.222 310,153 1.2220 0.00%
2005-05-17 0 0.125 0.125 0.128 0.125 0.129 3,292,000 419,300 0.1274 1.222 1.222 1.251 1.222 1.261 336,749 1.2451 0.00%
2005-05-13 0 0.125 0.125 0.130 0.125 0.126 180,000 22,590 0.1255 1.222 1.222 1.271 1.222 1.232 18,413 1.2269 -0.79%
2005-05-12 0 0.126 0.125 0.130 0.125 0.135 1,824,000 233,050 0.1278 1.232 1.222 1.271 1.222 1.320 186,583 1.2490 -1.56%
2005-05-11 0 0.128 0.125 0.130 0.125 0.131 2,980,000 385,300 0.1293 1.251 1.222 1.271 1.222 1.281 304,834 1.2640 -2.29%
2005-05-10 0 0.131 0.128 0.131 0.129 0.132 2,690,000 353,410 0.1314 1.281 1.251 1.281 1.261 1.290 275,169 1.2843 -1.50%
2005-05-09 0 0.133 0.133 0.134 0.130 0.134 4,512,000 596,286 0.1322 1.300 1.300 1.310 1.271 1.310 461,547 1.2919 7.26%
2005-05-06 0 0.124 0.123 0.127 0.124 0.124 200,000 24,800 0.1240 1.212 1.202 1.242 1.212 1.212 20,459 1.2122 0.00%
2005-05-05 0 0.124 0.123 0.124 0.122 0.124 44,000 5,408 0.1229 1.212 1.202 1.212 1.193 1.212 4,501 1.2015 -2.36%
2005-05-04 0 0.127 0.124 0.129 0.124 0.127 320,000 40,580 0.1268 1.242 1.212 1.261 1.212 1.242 32,734 1.2397 0.79%
2005-05-03 0 0.126 0.125 0.126 0.120 0.126 1,638,000 203,640 0.1243 1.232 1.222 1.232 1.173 1.232 167,556 1.2154 2.44%
2005-04-29 0 0.123 0.120 0.126 0.123 0.123 200,000 24,600 0.1230 1.202 1.173 1.232 1.202 1.202 20,459 1.2024 0.00%
2005-04-28 0 0.123 0.123 0.125 0.115 0.123 2,376,600 286,727 0.1206 1.202 1.202 1.222 1.124 1.202 243,110 1.1794 0.00%
2005-04-27 0 0.123 0.123 0.126 0.121 0.126 1,520,000 185,840 0.1223 1.202 1.202 1.232 1.183 1.232 155,486 1.1952 -3.91%
2005-04-26 0 0.128 0.126 0.128 0.122 0.128 2,456,000 306,224 0.1247 1.251 1.232 1.251 1.193 1.251 251,232 1.2189 7.56%
2005-04-25 0 0.119 0.119 0.120 0.118 0.121 3,085,600 369,626 0.1198 1.163 1.163 1.173 1.154 1.183 315,636 1.1711 -3.25%
2005-04-22 0 0.123 0.117 0.123 0.108 0.129 11,364,000 1,366,870 0.1203 1.202 1.144 1.202 1.056 1.261 1,162,460 1.1758 19.42%
2005-04-21 0 0.103 0.103 0.107 0.103 0.108 2,110,000 221,820 0.1051 1.007 1.007 1.046 1.007 1.056 215,839 1.0277 -1.90%
2005-04-20 0 0.105 0.104 0.109 0.105 0.109 2,950,000 315,758 0.1070 1.026 1.017 1.066 1.026 1.066 301,765 1.0464 -8.70%
2005-04-19 0 0.115 0.110 0.117 - - 0 0 - 1.124 1.075 1.144 - - 0 - 0.00%
2005-04-18 0 0.115 0.111 0.118 0.110 0.115 1,650,000 187,090 0.1134 1.124 1.085 1.154 1.075 1.124 168,784 1.1085 -1.71%
2005-04-15 0 0.117 0.117 0.122 0.116 0.118 690,000 80,454 0.1166 1.144 1.144 1.193 1.134 1.154 70,582 1.1399 -4.88%
2005-04-14 0 0.123 0.118 0.123 0.120 0.123 1,830,000 221,740 0.1212 1.202 1.154 1.202 1.173 1.202 187,197 1.1845 2.50%
2005-04-13 0 0.120 0.120 0.121 0.118 0.120 1,474,000 175,386 0.1190 1.173 1.173 1.183 1.154 1.173 150,780 1.1632 8.11%
2005-04-12 0 0.111 0.111 0.117 0.105 0.122 6,650,000 768,150 0.1155 1.085 1.085 1.144 1.026 1.193 680,250 1.1292 -9.02%
2005-04-11 0 0.122 0.119 0.122 0.117 0.129 2,626,000 313,712 0.1195 1.193 1.163 1.193 1.144 1.261 268,622 1.1679 -1.61%
2005-04-08 0 0.124 0.124 0.128 0.121 0.135 3,348,000 413,326 0.1235 1.212 1.212 1.251 1.183 1.320 342,478 1.2069 -3.88%
2005-04-07 0 0.129 0.129 0.133 0.125 0.135 7,880,000 1,023,388 0.1299 1.261 1.261 1.300 1.222 1.320 806,071 1.2696 7.50%
2005-04-06 0 0.120 0.120 0.122 0.120 0.123 3,208,000 387,550 0.1208 1.173 1.173 1.193 1.173 1.202 328,157 1.1810 -1.64%
2005-04-04 0 0.122 0.118 0.125 0.102 0.139 9,040,000 1,071,240 0.1185 1.193 1.154 1.222 0.997 1.359 924,731 1.1584 -8.96%
2005-04-01 0 0.134 0.130 0.134 0.130 0.137 2,880,000 386,590 0.1342 1.310 1.271 1.310 1.271 1.339 294,605 1.3122 2.29%
2005-03-31 0 0.131 0.128 0.132 0.124 0.131 2,418,000 310,982 0.1286 1.281 1.251 1.290 1.212 1.281 247,345 1.2573 7.38%
2005-03-30 0 0.122 0.120 0.122 0.120 0.123 800,000 96,562 0.1207 1.193 1.173 1.193 1.173 1.202 81,835 1.1800 2.52%
2005-03-29 0 0.119 0.117 0.122 0.119 0.120 400,000 47,610 0.1190 1.163 1.144 1.193 1.163 1.173 40,917 1.1636 0.00%
2005-03-24 0 0.119 0.119 0.124 0.118 0.121 1,190,000 142,700 0.1199 1.163 1.163 1.212 1.154 1.183 121,729 1.1723 -8.46%
2005-03-23 0 0.130 0.121 0.130 0.119 0.130 912,000 113,418 0.1244 1.271 1.183 1.271 1.163 1.271 93,291 1.2157 3.17%
2005-03-22 0 0.126 0.126 0.130 0.126 0.126 334,000 42,084 0.1260 1.232 1.232 1.271 1.232 1.232 34,166 1.2318 -1.56%
2005-03-21 0 0.128 0.128 0.132 0.128 0.133 1,370,200 175,785 0.1283 1.251 1.251 1.290 1.251 1.300 140,162 1.2542 0.79%
2005-03-18 0 0.127 0.127 0.133 0.125 0.135 2,962,000 387,000 0.1307 1.242 1.242 1.300 1.222 1.320 302,993 1.2773 4.96%
2005-03-17 0 0.121 0.120 0.125 0.120 0.123 1,170,000 141,300 0.1208 1.183 1.173 1.222 1.173 1.202 119,683 1.1806 0.83%
2005-03-16 0 0.120 0.119 0.120 0.118 0.121 2,182,000 261,970 0.1201 1.173 1.163 1.173 1.154 1.183 223,204 1.1737 0.00%
2005-03-15 0 0.120 0.120 0.123 0.117 0.127 424,000 52,500 0.1238 1.173 1.173 1.202 1.144 1.242 43,372 1.2104 -1.64%
2005-03-14 0 0.122 0.122 0.125 0.120 0.127 1,538,000 186,950 0.1216 1.193 1.193 1.222 1.173 1.242 157,327 1.1883 0.83%
2005-03-11 0 0.121 0.120 0.122 0.115 0.124 14,135,000 1,690,112 0.1196 1.183 1.173 1.193 1.124 1.212 1,445,915 1.1689 -1.63%
2005-03-10 0 0.123 0.123 0.127 0.121 0.128 3,770,000 466,680 0.1238 1.202 1.202 1.242 1.183 1.251 385,645 1.2101 -5.38%
2005-03-09 0 0.130 0.130 0.131 0.130 0.135 2,516,000 327,930 0.1303 1.271 1.271 1.281 1.271 1.320 257,370 1.2742 -2.99%
2005-03-08 0 0.134 0.131 0.135 0.130 0.137 5,240,000 684,700 0.1307 1.310 1.281 1.320 1.271 1.339 536,017 1.2774 -2.19%
2005-03-07 0 0.137 0.137 0.139 0.131 0.139 1,754,038 240,443 0.1371 1.339 1.339 1.359 1.281 1.359 179,426 1.3401 4.58%
2005-03-04 0 0.131 0.131 0.137 0.130 0.137 3,580,000 471,600 0.1317 1.281 1.281 1.339 1.271 1.339 366,210 1.2878 -4.38%
2005-03-03 0 0.137 0.135 0.138 0.128 0.140 15,960,000 2,105,830 0.1319 1.339 1.320 1.349 1.251 1.369 1,632,600 1.2899 -4.86%
2005-03-02 0 0.144 0.144 0.147 0.144 0.158 10,076,000 1,489,920 0.1479 1.408 1.408 1.437 1.408 1.545 1,030,707 1.4455 -8.86%
2005-03-01 0 0.158 0.158 0.160 0.158 0.162 1,800,000 287,290 0.1596 1.545 1.545 1.564 1.545 1.584 184,128 1.5603 -2.47%
2005-02-28 0 0.162 0.158 0.162 0.155 0.162 3,670,000 585,750 0.1596 1.584 1.545 1.584 1.515 1.584 375,416 1.5603 1.25%
2005-02-25 0 0.160 0.160 0.162 0.159 0.170 4,820,000 773,368 0.1604 1.564 1.564 1.584 1.554 1.662 493,053 1.5685 0.00%
2005-02-24 0 0.160 0.160 0.162 0.158 0.170 7,762,000 1,242,590 0.1601 1.564 1.564 1.584 1.545 1.662 794,000 1.5650 -1.23%
2005-02-23 0 0.162 0.162 0.168 0.158 0.165 1,460,000 234,940 0.1609 1.584 1.584 1.642 1.545 1.613 149,348 1.5731 -2.41%
2005-02-22 0 0.166 0.165 0.172 0.165 0.171 918,000 153,970 0.1677 1.623 1.613 1.681 1.613 1.672 93,905 1.6396 -0.60%
2005-02-21 0 0.167 0.167 0.170 0.160 0.171 4,350,000 729,670 0.1677 1.633 1.633 1.662 1.564 1.672 444,976 1.6398 -6.18%
2005-02-18 0 0.178 0.173 0.178 0.176 0.182 1,000,000 179,280 0.1793 1.740 1.691 1.740 1.721 1.779 102,293 1.7526 1.71%
2005-02-17 0 0.175 0.175 0.178 0.172 0.180 766,000 134,268 0.1753 1.711 1.711 1.740 1.681 1.760 78,357 1.7136 2.94%
2005-02-16 0 0.170 0.169 0.173 0.169 0.173 1,416,000 239,968 0.1695 1.662 1.652 1.691 1.652 1.691 144,847 1.6567 -2.86%
2005-02-15 0 0.175 0.173 0.175 0.175 0.178 1,350,000 235,800 0.1747 1.711 1.691 1.711 1.711 1.740 138,096 1.7075 -1.69%
2005-02-14 0 0.178 0.175 0.178 0.175 0.181 682,000 121,702 0.1784 1.740 1.711 1.740 1.711 1.769 69,764 1.7445 -1.66%
2005-02-08 0 0.181 0.180 0.181 0.176 0.182 1,950,000 351,000 0.1800 1.769 1.760 1.769 1.721 1.779 199,472 1.7596 2.26%
2005-02-07 0 0.177 0.176 0.179 0.172 0.177 12,684,000 2,094,376 0.1651 1.730 1.721 1.750 1.681 1.730 1,297,487 1.6142 0.57%
2005-02-04 0 0.176 0.176 0.181 0.175 0.184 1,130,000 200,150 0.1771 1.721 1.721 1.769 1.711 1.799 115,591 1.7315 0.00%
2005-02-03 0 0.176 0.176 0.185 0.176 0.185 1,356,000 248,592 0.1833 1.721 1.721 1.809 1.721 1.809 138,710 1.7922 -1.12%
2005-02-02 0 0.178 0.175 0.180 0.170 0.178 904,000 158,884 0.1758 1.740 1.711 1.760 1.662 1.740 92,473 1.7182 1.71%
2005-02-01 0 0.175 0.175 0.179 0.175 0.180 2,048,000 364,760 0.1781 1.711 1.711 1.750 1.711 1.760 209,497 1.7411 -5.41%
2005-01-31 0 0.185 0.185 0.189 0.185 0.195 2,834,000 530,450 0.1872 1.809 1.809 1.848 1.809 1.906 289,899 1.8298 -2.63%
2005-01-28 0 0.190 0.190 0.195 0.185 0.198 5,808,000 1,118,592 0.1926 1.857 1.857 1.906 1.809 1.936 594,119 1.8828 -1.04%
2005-01-27 0 0.192 0.191 0.192 0.162 0.193 15,100,000 2,702,166 0.1790 1.877 1.867 1.877 1.584 1.887 1,544,628 1.7494 17.79%
2005-01-26 0 0.163 0.163 0.167 0.159 0.168 2,116,600 348,645 0.1647 1.593 1.593 1.633 1.554 1.642 216,514 1.6103 -0.61%
2005-01-25 0 0.164 0.160 0.164 0.157 0.174 71,585,000 11,438,667 0.1598 1.603 1.564 1.603 1.535 1.701 7,322,661 1.5621 -3.53%
2005-01-24 0 0.170 0.162 0.170 0.144 0.200 35,254,000 5,800,880 0.1645 1.662 1.584 1.662 1.408 1.955 3,606,246 1.6086 0.59%
2005-01-21 0 0.169 0.169 0.186 0.169 0.180 7,980,000 1,376,954 0.1726 1.652 1.652 1.818 1.652 1.760 816,300 1.6868 -11.98%
2005-01-20 0 0.192 0.192 0.208 0.192 0.230 6,182,000 1,279,094 0.2069 1.877 1.877 2.033 1.877 2.248 632,377 2.0227 -12.73%
2005-01-19 0 0.220 0.215 0.225 0.220 0.244 3,100,000 707,180 0.2281 2.151 2.102 2.200 2.151 2.385 317,109 2.2301 -6.38%
2005-01-18 0 0.235 0.240 0.245 0.235 0.245 1,080,000 259,040 0.2399 2.297 2.346 2.395 2.297 2.395 110,477 2.3447 -2.89%
2005-01-17 0 0.242 0.242 0.250 0.242 0.255 1,974,000 490,240 0.2483 2.366 2.366 2.444 2.366 2.493 201,927 2.4278 -5.10%
2005-01-14 0 0.255 0.250 0.260 0.240 0.265 4,550,000 1,169,700 0.2571 2.493 2.444 2.542 2.346 2.591 465,434 2.5131 -3.77%
2005-01-13 0 0.265 0.275 0.280 0.265 0.270 630,000 169,100 0.2684 2.591 2.688 2.737 2.591 2.639 64,445 2.6240 -3.64%
2005-01-12 0 0.275 0.270 0.280 0.270 0.275 150,000 41,000 0.2733 2.688 2.639 2.737 2.639 2.688 15,344 2.6721 1.85%
2005-01-11 0 0.270 0.260 0.285 0.270 0.290 1,632,000 448,030 0.2745 2.639 2.542 2.786 2.639 2.835 166,943 2.6837 -3.57%
2005-01-10 0 0.280 0.280 0.290 0.280 0.280 490,000 137,200 0.2800 2.737 2.737 2.835 2.737 2.737 50,124 2.7372 0.00%
2005-01-07 0 0.280 0.275 0.285 0.275 0.280 1,992,200 548,852 0.2755 2.737 2.688 2.786 2.688 2.737 203,789 2.6932 0.00%
2005-01-06 0 0.280 0.275 0.280 0.280 0.285 2,490,000 698,450 0.2805 2.737 2.688 2.737 2.737 2.786 254,710 2.7421 0.00%
2005-01-05 0 0.280 0.280 0.285 0.280 0.295 3,000,000 864,710 0.2882 2.737 2.737 2.786 2.737 2.884 306,880 2.8177 -6.67%
2005-01-04 0 0.300 0.295 0.300 0.295 0.305 2,774,000 830,830 0.2995 2.933 2.884 2.933 2.884 2.982 283,761 2.9279 1.69%
2005-01-03 0 0.295 0.295 0.300 0.290 0.305 1,990,000 590,090 0.2965 2.884 2.884 2.933 2.835 2.982 203,564 2.8988 -4.84%
2004-12-31 0 0.310 0.310 0.320 0.285 0.320 4,384,000 1,336,340 0.3048 3.031 3.031 3.128 2.786 3.128 448,454 2.9799 6.90%
2004-12-30 0 0.290 0.285 0.290 0.285 0.290 1,684,000 488,240 0.2899 2.835 2.786 2.835 2.786 2.835 172,262 2.8343 0.00%
2004-12-29 0 0.290 0.280 0.290 0.280 0.300 2,681,000 772,860 0.2883 2.835 2.737 2.835 2.737 2.933 274,248 2.8181 0.00%
2004-12-28 0 0.290 0.290 0.295 0.285 0.300 3,164,000 910,540 0.2878 2.835 2.835 2.884 2.786 2.933 323,656 2.8133 -3.33%
2004-12-24 0 0.300 0.290 0.300 0.290 0.300 1,828,000 542,330 0.2967 2.933 2.835 2.933 2.835 2.933 186,992 2.9003 0.00%
2004-12-23 0 0.300 0.295 0.300 0.280 0.300 4,816,000 1,413,770 0.2936 2.933 2.884 2.933 2.737 2.933 492,644 2.8698 9.09%
2004-12-22 0 0.275 0.275 0.280 0.275 0.285 1,776,000 497,990 0.2804 2.688 2.688 2.737 2.688 2.786 181,673 2.7411 0.00%
2004-12-21 0 0.275 0.270 0.280 0.270 0.280 1,460,000 403,600 0.2764 2.688 2.639 2.737 2.639 2.737 149,348 2.7024 0.00%
2004-12-20 0 0.275 0.275 0.280 0.270 0.285 2,586,000 714,230 0.2762 2.688 2.688 2.737 2.639 2.786 264,530 2.7000 0.00%
2004-12-17 0 0.275 0.270 0.285 0.270 0.280 2,121,400 579,750 0.2733 2.688 2.639 2.786 2.639 2.737 217,005 2.6716 0.00%
2004-12-16 0 0.275 0.275 0.280 0.275 0.285 2,276,000 636,460 0.2796 2.688 2.688 2.737 2.688 2.786 232,819 2.7337 -1.79%
2004-12-15 0 0.280 0.275 0.280 0.280 0.280 1,268,000 355,040 0.2800 2.737 2.688 2.737 2.737 2.737 129,708 2.7372 3.70%
2004-12-14 0 0.270 0.270 0.280 0.270 0.280 1,220,000 335,100 0.2747 2.639 2.639 2.737 2.639 2.737 124,798 2.6851 -3.57%
2004-12-13 0 0.280 0.275 0.280 0.275 0.280 748,000 208,220 0.2784 2.737 2.688 2.737 2.688 2.737 76,515 2.7213 0.00%
2004-12-10 0 0.280 0.275 0.285 0.275 0.285 2,976,000 836,520 0.2811 2.737 2.688 2.786 2.688 2.786 304,425 2.7479 -1.75%
2004-12-09 0 0.285 0.280 0.290 0.280 0.290 1,016,000 288,240 0.2837 2.786 2.737 2.835 2.737 2.835 103,930 2.7734 0.00%
2004-12-08 0 0.285 0.280 0.290 0.270 0.325 15,736,280 4,705,193 0.2990 2.786 2.737 2.835 2.639 3.177 1,609,715 2.9230 -6.56%
2004-12-07 0 0.305 0.300 0.310 0.290 0.310 6,070,000 1,836,650 0.3026 2.982 2.933 3.031 2.835 3.031 620,920 2.9579 5.17%
2004-12-06 0 0.290 0.285 0.300 0.280 0.300 1,800,000 521,450 0.2897 2.835 2.786 2.933 2.737 2.933 184,128 2.8320 3.57%
2004-12-03 0 0.280 0.275 0.285 0.270 0.280 3,510,200 976,301 0.2781 2.737 2.688 2.786 2.639 2.737 359,070 2.7190 5.66%
2004-12-02 0 0.265 0.265 0.275 0.265 0.275 3,738,000 1,014,330 0.2714 2.591 2.591 2.688 2.591 2.688 382,372 2.6527 -5.36%
2004-12-01 0 0.280 0.275 0.280 0.275 0.290 4,871,000 1,373,910 0.2821 2.737 2.688 2.737 2.688 2.835 498,270 2.7574 -1.75%
2004-11-30 0 0.285 0.285 0.290 0.255 0.300 4,762,000 1,322,900 0.2778 2.786 2.786 2.835 2.493 2.933 487,120 2.7158 3.64%
2004-11-29 1 - - - - - 0 0 - 2.688 - - - - 0 - 0.00%
2004-11-26 0 0.275 0.270 0.285 0.275 0.285 2,100,000 586,100 0.2791 2.688 2.639 2.786 2.688 2.786 214,816 2.7284 -3.51%
2004-11-25 0 0.285 0.280 0.290 0.280 0.305 7,647,000 2,228,170 0.2914 2.786 2.737 2.835 2.737 2.982 782,236 2.8485 0.00%
2004-11-24 0 0.285 0.285 0.300 0.285 0.315 9,319,000 2,778,920 0.2982 2.786 2.786 2.933 2.786 3.079 953,271 2.9151 1.79%
2004-11-23 0 0.280 0.280 0.295 0.270 0.355 33,443,000 11,040,410 0.3301 2.737 2.737 2.884 2.639 3.470 3,420,992 3.2273 -9.68%
2004-11-22 0 0.310 0.305 0.310 0.280 0.315 14,864,000 4,400,160 0.2960 3.031 2.982 3.031 2.737 3.079 1,520,487 2.8939 12.73%
2004-11-19 0 0.275 0.270 0.280 0.260 0.280 7,114,000 1,901,680 0.2673 2.688 2.639 2.737 2.542 2.737 727,714 2.6132 7.84%
2004-11-18 0 0.255 0.246 0.255 0.238 0.265 8,278,600 2,043,356 0.2468 2.493 2.405 2.493 2.327 2.591 846,845 2.4129 7.14%
2004-11-17 0 0.238 0.232 0.238 0.236 0.240 3,030,000 724,440 0.2391 2.327 2.268 2.327 2.307 2.346 309,948 2.3373 -1.24%
2004-11-16 0 0.241 0.241 0.242 0.240 0.245 4,260,000 1,028,790 0.2415 2.356 2.356 2.366 2.346 2.395 435,769 2.3609 -0.82%
2004-11-15 0 0.243 0.243 0.245 0.243 0.245 2,440,000 597,300 0.2448 2.376 2.376 2.395 2.376 2.395 249,595 2.3931 -0.82%
2004-11-12 0 0.245 0.244 0.250 0.241 0.247 2,055,200 503,542 0.2450 2.395 2.385 2.444 2.356 2.415 210,233 2.3952 0.82%
2004-11-11 0 0.243 0.242 0.248 0.243 0.245 500,000 122,000 0.2440 2.376 2.366 2.424 2.376 2.395 51,147 2.3853 -0.82%
2004-11-10 0 0.245 0.243 0.250 0.245 0.249 1,382,000 340,220 0.2462 2.395 2.376 2.444 2.395 2.434 141,369 2.4066 2.08%
2004-11-09 0 0.240 0.238 0.244 0.238 0.241 1,490,000 357,520 0.2399 2.346 2.327 2.385 2.327 2.356 152,417 2.3457 -1.64%
2004-11-08 0 0.244 0.244 0.245 0.240 0.244 1,604,000 388,872 0.2424 2.385 2.385 2.395 2.346 2.385 164,078 2.3700 1.67%
2004-11-05 0 0.240 0.240 0.248 0.240 0.241 2,924,000 702,760 0.2403 2.346 2.346 2.424 2.346 2.356 299,105 2.3495 0.00%
2004-11-04 0 0.240 0.238 0.240 0.228 0.240 3,352,000 778,632 0.2323 2.346 2.327 2.346 2.229 2.346 342,887 2.2708 4.80%
2004-11-03 0 0.229 0.228 0.235 0.228 0.235 1,160,000 266,270 0.2295 2.239 2.229 2.297 2.229 2.297 118,660 2.2440 -2.55%
2004-11-02 0 0.235 0.228 0.240 0.230 0.238 752,000 176,476 0.2347 2.297 2.229 2.346 2.248 2.327 76,925 2.2941 4.91%
2004-11-01 0 0.224 0.222 - 0.224 0.227 1,340,000 301,310 0.2249 2.190 2.170 - 2.190 2.219 137,073 2.1982 -3.45%
2004-10-29 0 0.232 0.232 - 0.230 0.234 760,000 176,060 0.2317 2.268 2.268 - 2.248 2.288 77,743 2.2646 -0.85%
2004-10-28 0 0.234 0.234 0.249 0.234 0.243 5,480,000 1,315,080 0.2400 2.288 2.288 2.434 2.288 2.376 560,567 2.3460 -1.68%
2004-10-27 0 0.238 0.238 0.244 0.235 0.243 290,000 69,630 0.2401 2.327 2.327 2.385 2.297 2.376 29,665 2.3472 -0.83%
2004-10-26 0 0.240 0.234 0.240 0.236 0.243 210,000 50,610 0.2410 2.346 2.288 2.346 2.307 2.376 21,482 2.3560 5.26%
2004-10-25 0 0.228 0.228 - 0.226 0.228 600,000 137,600 0.2293 2.229 2.229 - 2.209 2.229 61,376 2.2419 -2.56%
2004-10-21 0 0.234 0.234 - 0.230 0.231 250,000 57,550 0.2302 2.288 2.288 - 2.248 2.258 25,573 2.2504 -0.43%
2004-10-20 0 0.235 0.233 0.244 0.235 0.245 2,328,000 565,710 0.2430 2.297 2.278 2.385 2.297 2.395 238,139 2.3755 -3.69%
2004-10-19 0 0.244 0.237 0.244 0.228 0.245 1,374,000 326,930 0.2379 2.385 2.317 2.385 2.229 2.395 140,551 2.3261 7.02%
2004-10-18 0 0.228 0.228 0.235 0.220 0.238 1,778,000 403,990 0.2272 2.229 2.229 2.297 2.151 2.327 181,877 2.2212 -6.17%
2004-10-15 0 0.243 0.243 0.250 0.243 0.250 974,000 241,772 0.2482 2.376 2.376 2.444 2.376 2.444 99,634 2.4266 -2.80%
2004-10-14 0 0.250 0.242 0.250 0.242 0.255 1,964,000 487,454 0.2482 2.444 2.366 2.444 2.366 2.493 200,904 2.4263 -1.96%
2004-10-13 0 0.255 0.250 0.260 0.250 0.260 996,000 255,500 0.2565 2.493 2.444 2.542 2.444 2.542 101,884 2.5078 0.00%
2004-10-12 0 0.255 0.255 0.260 0.255 0.265 1,763,000 459,825 0.2608 2.493 2.493 2.542 2.493 2.591 180,343 2.5497 -3.77%
2004-10-11 0 0.265 0.260 0.265 0.260 0.270 4,781,000 1,261,630 0.2639 2.591 2.542 2.591 2.542 2.639 489,064 2.5797 7.29%
2004-10-08 0 0.247 0.240 0.247 0.235 0.249 1,655,600 405,032 0.2446 2.415 2.346 2.415 2.297 2.434 169,357 2.3916 5.11%
2004-10-07 0 0.235 0.223 0.240 0.219 0.240 5,874,000 1,233,290 0.2100 2.297 2.180 2.346 2.141 2.346 600,870 2.0525 -1.67%
2004-10-06 0 0.239 0.239 0.248 0.237 0.255 1,460,400 361,038 0.2472 2.336 2.336 2.424 2.317 2.493 149,389 2.4168 -4.02%
2004-10-05 0 0.249 0.243 0.249 0.240 0.255 1,772,000 435,626 0.2458 2.434 2.376 2.434 2.346 2.493 181,264 2.4033 3.75%
2004-10-04 0 0.240 0.237 0.240 0.230 0.250 5,021,000 1,191,058 0.2372 2.346 2.317 2.346 2.248 2.444 513,614 2.3190 -4.00%
2004-09-30 0 0.250 0.250 0.255 0.249 0.270 13,911,000 3,568,880 0.2566 2.444 2.444 2.493 2.434 2.639 1,423,001 2.5080 -7.41%
2004-09-28 0 0.270 0.270 0.275 0.260 0.290 17,090,000 4,712,710 0.2758 2.639 2.639 2.688 2.542 2.835 1,748,191 2.6958 -3.57%
2004-09-27 0 0.280 0.280 0.285 0.227 0.280 38,904,000 10,424,900 0.2680 2.737 2.737 2.786 2.219 2.737 3,979,616 2.6196 23.89%
2004-09-24 0 0.226 0.220 0.226 0.179 0.226 18,920,000 3,993,390 0.2111 2.209 2.151 2.209 1.750 2.209 1,935,388 2.0634 25.56%
2004-09-23 0 0.180 0.179 0.185 0.164 0.183 272,607,500 44,733,927 0.1641 1.760 1.750 1.809 1.603 1.789 27,885,902 1.6042 9.09%
2004-09-22 0 0.165 0.165 0.166 0.161 0.180 2,670,000 446,846 0.1674 1.613 1.613 1.623 1.574 1.760 273,123 1.6361 -2.94%
2004-09-21 0 0.170 0.169 0.170 0.150 0.170 11,398,000 1,822,174 0.1599 1.662 1.652 1.662 1.466 1.662 1,165,938 1.5628 13.33%
2004-09-20 0 0.150 0.147 0.155 0.145 0.150 2,340,000 342,700 0.1465 1.466 1.437 1.515 1.417 1.466 239,366 1.4317 3.45%
2004-09-17 0 0.145 0.143 0.150 0.134 0.146 2,102,000 297,202 0.1414 1.417 1.398 1.466 1.310 1.427 215,020 1.3822 8.21%
2004-09-16 0 0.134 0.134 0.137 0.134 0.134 46,000 6,164 0.1340 1.310 1.310 1.339 1.310 1.310 4,705 1.3100 0.00%
2004-09-15 0 0.134 0.134 0.135 0.132 0.136 2,340,000 310,940 0.1329 1.310 1.310 1.320 1.290 1.330 239,366 1.2990 3.08%
2004-09-14 0 0.130 0.130 0.135 0.130 0.134 1,132,720 148,726 0.1313 1.271 1.271 1.320 1.271 1.310 115,870 1.2836 0.00%
2004-09-13 0 0.130 0.128 0.133 0.130 0.131 688,000 89,590 0.1302 1.271 1.251 1.300 1.271 1.281 70,378 1.2730 -1.52%
2004-09-10 0 0.132 0.132 0.135 0.127 0.132 230,000 29,674 0.1290 1.290 1.290 1.320 1.242 1.290 23,527 1.2613 2.33%
2004-09-09 0 0.129 0.127 0.130 0.128 0.131 2,330,000 301,140 0.1292 1.261 1.242 1.271 1.251 1.281 238,343 1.2635 -0.77%
2004-09-08 0 0.130 0.130 0.135 0.130 0.139 2,460,000 324,190 0.1318 1.271 1.271 1.320 1.271 1.359 251,641 1.2883 -2.99%
2004-09-07 0 0.134 0.134 0.139 0.132 0.135 1,256,000 167,992 0.1338 1.310 1.310 1.359 1.290 1.320 128,480 1.3075 1.52%
2004-09-06 0 0.132 0.131 0.134 0.132 0.140 4,660,000 632,622 0.1358 1.290 1.281 1.310 1.290 1.369 476,686 1.3271 -12.00%
2004-09-03 0 0.150 0.140 0.150 0.143 0.150 452,000 65,700 0.1454 1.466 1.369 1.466 1.398 1.466 46,237 1.4210 7.14%
2004-09-02 0 0.140 0.139 0.145 0.135 0.146 2,058,000 295,112 0.1434 1.369 1.359 1.417 1.320 1.427 210,519 1.4018 0.00%
2004-09-01 0 0.140 0.140 0.141 0.139 0.140 1,102,000 154,088 0.1398 1.369 1.369 1.378 1.359 1.369 112,727 1.3669 -9.68%
2004-08-31 0 0.155 - 0.158 0.155 0.155 430,000 66,650 0.1550 1.515 - 1.545 1.515 1.515 43,986 1.5153 -3.12%
2004-08-30 0 0.160 - 0.160 0.160 0.160 6,000 960 0.1600 1.564 - 1.564 1.564 1.564 614 1.5641 6.67%
2004-08-27 0 0.150 0.142 0.150 0.150 0.150 24,000 3,600 0.1500 1.466 1.388 1.466 1.466 1.466 2,455 1.4664 6.38%
2004-08-26 0 0.141 0.141 0.152 0.141 0.141 4,134,000 582,894 0.1410 1.378 1.378 1.486 1.378 1.378 422,880 1.3784 0.00%
2004-08-25 0 0.141 0.140 0.152 0.140 0.147 410,000 58,226 0.1420 1.378 1.369 1.486 1.369 1.437 41,940 1.3883 5.22%
2004-08-24 0 0.134 0.134 - 0.132 0.134 1,238,000 165,302 0.1335 1.310 1.310 - 1.290 1.310 126,639 1.3053 -3.60%
2004-08-23 0 0.139 0.139 - - - 0 0 - 1.359 1.359 - - - 0 - 2.96%
2004-08-20 0 0.135 0.135 0.141 0.135 0.142 254,000 34,318 0.1351 1.320 1.320 1.378 1.320 1.388 25,982 1.3208 -6.90%
2004-08-19 0 0.145 0.142 0.152 0.145 0.145 300,000 43,500 0.1450 1.417 1.388 1.486 1.417 1.417 30,688 1.4175 0.00%
2004-08-18 0 0.145 0.145 0.154 0.145 0.158 1,282,000 188,016 0.1467 1.417 1.417 1.505 1.417 1.545 131,140 1.4337 -4.61%
2004-08-17 0 0.152 0.152 0.158 0.152 0.157 100,000 15,280 0.1528 1.486 1.486 1.545 1.486 1.535 10,229 1.4937 -5.00%
2004-08-16 0 0.160 0.152 0.160 0.153 0.168 2,000,000 313,950 0.1570 1.564 1.486 1.564 1.496 1.642 204,586 1.5346 -1.23%
2004-08-13 0 0.162 0.156 0.163 0.160 0.164 4,132,000 666,550 0.1613 1.584 1.525 1.593 1.564 1.603 422,676 1.5770 2.53%
2004-08-12 0 0.158 0.158 0.164 0.158 0.164 2,380,000 381,880 0.1605 1.545 1.545 1.603 1.545 1.603 243,458 1.5686 -3.66%
2004-08-11 0 0.164 0.163 0.164 0.159 0.166 8,798,000 1,442,554 0.1640 1.603 1.593 1.603 1.554 1.623 899,976 1.6029 4.46%
2004-08-10 0 0.157 0.157 0.162 0.152 0.157 1,878,000 289,796 0.1543 1.535 1.535 1.584 1.486 1.535 192,107 1.5085 0.64%
2004-08-09 0 0.156 0.156 0.159 0.145 0.165 22,976,000 3,581,110 0.1559 1.525 1.525 1.554 1.417 1.613 2,350,289 1.5237 7.59%
2004-08-06 0 0.145 - 0.145 0.145 0.145 410,000 59,450 0.1450 1.417 - 1.417 1.417 1.417 41,940 1.4175 2.84%
2004-08-05 0 0.141 0.136 0.141 0.136 0.145 3,140,000 439,500 0.1400 1.378 1.330 1.378 1.330 1.417 321,201 1.3683 6.82%
2004-08-04 0 0.132 0.132 0.138 0.131 0.136 3,990,000 529,560 0.1327 1.290 1.290 1.349 1.281 1.330 408,150 1.2975 -7.04%
2004-08-03 0 0.142 0.142 0.145 0.129 0.161 5,681,000 844,040 0.1486 1.388 1.388 1.417 1.261 1.574 581,128 1.4524 9.23%
2004-08-02 0 0.130 0.130 0.135 0.130 0.135 539,600 72,172 0.1338 1.271 1.271 1.320 1.271 1.320 55,197 1.3075 -1.52%
2004-07-30 0 0.132 0.132 0.135 0.132 0.132 200,000 26,400 0.1320 1.290 1.290 1.320 1.290 1.290 20,459 1.2904 -2.22%
2004-07-29 0 0.135 0.130 0.137 0.130 0.135 520,000 70,100 0.1348 1.320 1.271 1.339 1.271 1.320 53,192 1.3179 3.85%
2004-07-28 0 0.130 0.130 0.141 0.130 0.131 1,400,000 182,500 0.1304 1.271 1.271 1.378 1.271 1.281 143,211 1.2743 -2.99%
2004-07-27 0 0.134 0.129 - - - 0 0 - 1.310 1.261 - - - 0 - 0.00%
2004-07-26 0 0.134 0.133 0.139 0.134 0.138 4,338,000 588,580 0.1357 1.310 1.300 1.359 1.310 1.349 443,748 1.3264 -2.19%
2004-07-23 0 0.137 0.129 0.137 0.139 0.139 10,000 1,390 0.1390 1.339 1.261 1.339 1.359 1.359 1,023 1.3588 7.03%
2004-07-22 0 0.128 0.128 0.165 0.128 0.128 1,400,000 179,200 0.1280 1.251 1.251 1.613 1.251 1.251 143,211 1.2513 -0.78%
2004-07-21 0 0.129 0.128 0.165 0.129 0.130 500,000 64,800 0.1296 1.261 1.251 1.613 1.261 1.271 51,147 1.2669 -0.77%
2004-07-20 0 0.130 0.130 0.133 0.130 0.131 1,926,000 250,630 0.1301 1.271 1.271 1.300 1.271 1.281 197,017 1.2721 -2.26%
2004-07-19 0 0.133 0.131 0.136 0.128 0.133 9,050,000 1,175,700 0.1299 1.300 1.281 1.330 1.251 1.300 925,754 1.2700 4.72%
2004-07-16 0 0.127 0.127 0.140 0.126 0.126 100,000 12,600 0.1260 1.242 1.242 1.369 1.232 1.232 10,229 1.2318 -5.93%
2004-07-15 0 0.135 0.127 0.135 0.128 0.140 314,000 40,790 0.1299 1.320 1.242 1.320 1.251 1.369 32,120 1.2699 3.05%
2004-07-14 0 0.131 0.131 0.140 0.131 0.146 1,900,000 262,030 0.1379 1.281 1.281 1.369 1.281 1.427 194,357 1.3482 -12.67%
2004-07-13 0 0.150 - 0.150 - - 0 0 - 1.466 - 1.466 - - 0 - 0.00%
2004-07-12 0 0.150 0.131 0.150 0.140 0.150 5,486,000 816,500 0.1488 1.466 1.281 1.466 1.369 1.466 561,181 1.4550 -3.23%
2004-07-09 0 0.155 0.155 0.159 0.152 0.159 3,124,000 483,482 0.1548 1.515 1.515 1.554 1.486 1.554 319,564 1.5129 -4.32%
2004-07-08 0 0.162 0.155 0.162 0.153 0.162 1,772,000 280,136 0.1581 1.584 1.515 1.584 1.496 1.584 181,264 1.5455 1.25%
2004-07-07 0 0.160 0.160 0.165 0.158 0.170 4,100,000 654,864 0.1597 1.564 1.564 1.613 1.545 1.662 419,402 1.5614 -6.43%
2004-07-06 0 0.171 0.170 0.171 0.165 0.179 13,222,000 2,252,064 0.1703 1.672 1.662 1.672 1.613 1.750 1,352,521 1.6651 8.23%
2004-07-05 0 0.158 0.160 0.162 0.144 0.160 2,796,400 435,798 0.1558 1.545 1.564 1.584 1.408 1.564 286,053 1.5235 17.04%
2004-07-02 0 0.135 0.133 0.138 0.135 0.138 250,000 33,900 0.1356 1.320 1.300 1.349 1.320 1.349 25,573 1.3256 3.85%
2004-06-30 0 0.130 0.130 0.138 0.130 0.130 2,270,000 295,100 0.1300 1.271 1.271 1.349 1.271 1.271 232,206 1.2709 0.00%
2004-06-29 0 0.130 0.129 0.132 0.128 0.130 592,000 75,916 0.1282 1.271 1.261 1.290 1.251 1.271 60,558 1.2536 0.00%
2004-06-28 0 0.130 0.130 0.133 0.124 0.130 4,100,000 527,900 0.1288 1.271 1.271 1.300 1.212 1.271 419,402 1.2587 4.84%
2004-06-25 0 0.124 0.124 0.127 0.121 0.125 16,588,000 2,024,796 0.1221 1.212 1.212 1.242 1.183 1.222 1,696,840 1.1933 -2.36%
2004-06-24 0 0.127 0.121 - 0.120 0.127 25,488,000 3,061,990 0.1201 1.242 1.183 - 1.173 1.242 2,607,250 1.1744 -2.31%
2004-06-23 0 0.130 0.130 0.135 0.130 0.145 1,262,000 170,710 0.1353 1.271 1.271 1.320 1.271 1.417 129,094 1.3224 -3.70%
2004-06-21 0 0.135 0.132 0.135 0.125 0.135 1,239,600 158,658 0.1280 1.320 1.290 1.320 1.222 1.320 126,803 1.2512 9.76%
2004-06-18 0 0.123 0.123 0.130 0.123 0.132 2,010,000 247,950 0.1234 1.202 1.202 1.271 1.202 1.290 205,609 1.2059 -5.38%
2004-06-17 0 0.130 0.124 0.132 0.128 0.130 3,190,000 412,800 0.1294 1.271 1.212 1.290 1.251 1.271 326,315 1.2650 1.56%
2004-06-16 0 0.128 0.128 0.134 0.120 0.150 8,002,000 1,017,322 0.1271 1.251 1.251 1.310 1.173 1.466 818,550 1.2428 -9.22%
2004-06-15 0 0.141 0.140 0.142 0.141 0.141 300,000 42,300 0.1410 1.378 1.369 1.388 1.378 1.378 30,688 1.3784 0.71%
2004-06-14 0 0.140 0.132 0.146 0.140 0.150 1,486,000 216,644 0.1458 1.369 1.290 1.427 1.369 1.466 152,008 1.4252 -6.67%
2004-06-11 0 0.150 0.149 0.170 0.150 0.153 840,000 127,500 0.1518 1.466 1.457 1.662 1.466 1.496 85,926 1.4838 -6.83%
2004-06-10 0 0.161 0.155 0.161 0.162 0.162 20,000 3,240 0.1620 1.574 1.515 1.574 1.584 1.584 2,046 1.5837 -0.62%
2004-06-09 0 0.162 0.159 0.162 0.162 0.162 100,000 16,200 0.1620 1.584 1.554 1.584 1.584 1.584 10,229 1.5837 1.89%
2004-06-08 0 0.159 0.159 0.160 0.155 0.163 680,000 108,400 0.1594 1.554 1.554 1.564 1.515 1.593 69,559 1.5584 -1.24%
2004-06-07 0 0.161 0.160 0.166 0.160 0.165 1,450,000 236,900 0.1634 1.574 1.564 1.623 1.564 1.613 148,325 1.5972 0.63%
2004-06-04 0 0.160 0.155 0.160 0.160 0.168 456,000 73,344 0.1608 1.564 1.515 1.564 1.564 1.642 46,646 1.5724 0.00%
2004-06-03 0 0.160 0.160 0.165 0.159 0.172 2,888,000 468,858 0.1623 1.564 1.564 1.613 1.554 1.681 295,423 1.5871 -8.05%
2004-06-02 0 0.174 0.174 0.175 0.165 0.174 1,602,000 271,546 0.1695 1.701 1.701 1.711 1.613 1.701 163,874 1.6570 2.35%
2004-06-01 0 0.170 0.165 0.170 0.159 0.171 1,942,000 317,440 0.1635 1.662 1.613 1.662 1.554 1.672 198,653 1.5980 3.03%
2004-05-31 0 0.165 0.160 0.165 0.160 0.165 3,402,000 544,840 0.1602 1.613 1.564 1.613 1.564 1.613 348,002 1.5656 3.13%
2004-05-28 0 0.160 0.159 0.160 0.158 0.165 11,052,000 1,770,490 0.1602 1.564 1.554 1.564 1.545 1.613 1,130,545 1.5661 1.91%
2004-05-27 0 0.157 0.157 - 0.155 0.170 7,570,000 1,220,450 0.1612 1.535 1.535 - 1.515 1.662 774,360 1.5761 -7.65%
2004-05-25 0 0.170 0.168 - 0.167 0.170 308,800 52,460 0.1699 1.662 1.642 - 1.633 1.662 31,588 1.6607 1.19%
2004-05-24 0 0.168 0.168 0.177 0.166 0.168 1,740,200 290,671 0.1670 1.642 1.642 1.730 1.623 1.642 178,011 1.6329 1.20%
2004-05-21 0 0.166 0.166 0.173 0.165 0.170 3,800,000 638,198 0.1679 1.623 1.623 1.691 1.613 1.662 388,714 1.6418 -1.78%
2004-05-20 0 0.169 0.160 0.170 0.150 0.173 3,840,000 619,084 0.1612 1.652 1.564 1.662 1.466 1.691 392,806 1.5761 20.71%
2004-05-19 0 0.140 0.135 0.148 0.133 0.140 984,000 134,480 0.1367 1.369 1.320 1.447 1.300 1.369 100,657 1.3360 8.53%
2004-05-18 0 0.129 0.127 0.133 0.128 0.150 3,070,000 426,240 0.1388 1.261 1.242 1.300 1.251 1.466 314,040 1.3573 -14.00%
2004-05-17 0 0.150 0.101 0.150 0.150 0.195 824,000 148,960 0.1808 1.466 0.987 1.466 1.466 1.906 84,290 1.7672 -24.62%
2004-05-14 0 0.199 - 0.205 0.191 0.212 760,000 152,000 0.2000 1.945 - 2.004 1.867 2.072 77,743 1.9552 -6.13%
2004-05-13 0 0.212 0.204 0.217 0.212 0.227 330,000 71,660 0.2172 2.072 1.994 2.121 2.072 2.219 33,757 2.1228 -6.61%
2004-05-12 0 0.227 0.227 0.236 0.220 0.230 518,000 117,880 0.2276 2.219 2.219 2.307 2.151 2.248 52,988 2.2247 3.18%
2004-05-11 0 0.220 0.220 0.240 0.220 0.239 200,000 44,690 0.2235 2.151 2.151 2.346 2.151 2.336 20,459 2.1844 -4.35%
2004-05-10 0 0.230 0.230 0.238 0.230 0.260 2,030,000 490,950 0.2418 2.248 2.248 2.327 2.248 2.542 207,655 2.3643 -14.81%
2004-05-07 0 0.270 0.260 0.270 0.270 0.270 100,000 27,000 0.2700 2.639 2.542 2.639 2.639 2.639 10,229 2.6395 0.00%
2004-05-06 0 0.270 0.270 0.280 0.270 0.280 740,000 202,550 0.2737 2.639 2.639 2.737 2.639 2.737 75,697 2.6758 -3.57%
2004-05-05 0 0.280 0.270 0.290 0.280 0.290 156,000 44,470 0.2851 2.737 2.639 2.835 2.737 2.835 15,958 2.7867 -1.75%
2004-05-04 0 0.285 0.265 0.285 0.260 0.285 402,000 112,320 0.2794 2.786 2.591 2.786 2.542 2.786 41,122 2.7314 -1.72%
2004-05-03 0 0.290 0.285 0.290 0.255 0.290 830,000 222,350 0.2679 2.835 2.786 2.835 2.493 2.835 84,903 2.6189 -1.69%
2004-04-30 0 0.295 0.275 0.295 0.270 0.295 130,000 37,600 0.2892 2.884 2.688 2.884 2.639 2.884 13,298 2.8275 -1.67%
2004-04-29 0 0.300 0.300 0.305 0.270 0.300 1,032,000 297,490 0.2883 2.933 2.933 2.982 2.639 2.933 105,567 2.8180 3.45%
2004-04-28 0 0.290 0.290 0.300 0.290 0.290 210,000 60,900 0.2900 2.835 2.835 2.933 2.835 2.835 21,482 2.8350 0.00%
2004-04-27 0 0.290 0.290 0.305 0.290 0.300 618,000 182,320 0.2950 2.835 2.835 2.982 2.835 2.933 63,217 2.8840 -3.33%
2004-04-26 0 0.300 0.300 0.305 0.290 0.300 790,000 234,900 0.2973 2.933 2.933 2.982 2.835 2.933 80,812 2.9068 -3.23%
2004-04-23 0 0.310 0.305 0.310 0.310 0.315 541,600 168,864 0.3118 3.031 2.982 3.031 3.031 3.079 55,402 3.0480 -1.59%
2004-04-22 0 0.315 0.310 0.315 0.310 0.315 808,000 254,510 0.3150 3.079 3.031 3.079 3.031 3.079 82,653 3.0793 -1.56%
2004-04-21 0 0.320 0.310 0.320 0.310 0.320 818,400 257,456 0.3146 3.128 3.031 3.128 3.031 3.128 83,717 3.0753 -1.54%
2004-04-20 0 0.325 0.325 0.335 0.320 0.330 633,200 204,826 0.3235 3.177 3.177 3.275 3.128 3.226 64,772 3.1623 0.00%
2004-04-19 0 0.325 0.320 0.335 0.320 0.340 740,000 240,350 0.3248 3.177 3.128 3.275 3.128 3.324 75,697 3.1752 -7.14%
2004-04-16 0 0.350 0.340 0.360 0.345 0.350 344,000 119,130 0.3463 3.422 3.324 3.519 3.373 3.422 35,189 3.3854 2.94%
2004-04-15 0 0.340 0.340 0.360 0.325 0.350 452,000 155,490 0.3440 3.324 3.324 3.519 3.177 3.422 46,237 3.3629 -1.45%
2004-04-14 0 0.345 0.340 0.350 0.310 0.350 2,496,000 826,930 0.3313 3.373 3.324 3.422 3.031 3.422 255,324 3.2387 -1.43%
2004-04-13 0 0.350 0.350 0.360 0.350 0.380 1,190,000 419,200 0.3523 3.422 3.422 3.519 3.422 3.715 121,729 3.4437 0.00%
2004-04-08 0 0.350 0.345 0.350 0.350 0.360 889,000 314,130 0.3534 3.422 3.373 3.422 3.422 3.519 90,939 3.4543 -5.41%
2004-04-07 0 0.370 0.370 0.380 0.370 0.375 1,066,000 397,730 0.3731 3.617 3.617 3.715 3.617 3.666 109,045 3.6474 -3.90%
2004-04-06 0 0.385 0.385 0.390 0.380 0.385 964,000 369,260 0.3830 3.764 3.764 3.813 3.715 3.764 98,611 3.7446 0.00%
2004-04-02 0 0.385 0.385 0.390 0.385 0.410 166,000 64,560 0.3889 3.764 3.764 3.813 3.764 4.008 16,981 3.8020 -1.28%
2004-04-01 0 0.390 0.390 0.400 0.385 0.395 388,000 151,280 0.3899 3.813 3.813 3.910 3.764 3.861 39,690 3.8116 2.63%
2004-03-31 0 0.380 0.380 0.390 0.375 0.390 446,000 170,300 0.3818 3.715 3.715 3.813 3.666 3.813 45,623 3.7328 1.33%
2004-03-30 0 0.375 0.375 0.400 0.375 0.400 517,000 196,770 0.3806 3.666 3.666 3.910 3.666 3.910 52,886 3.7207 -1.32%
2004-03-29 0 0.380 0.375 0.400 - - 0 0 - 3.715 3.666 3.910 - - 0 - 0.00%
2004-03-26 0 0.380 0.375 0.390 0.380 0.380 250,000 95,000 0.3800 3.715 3.666 3.813 3.715 3.715 25,573 3.7148 0.00%
2004-03-25 0 0.380 0.375 0.400 0.380 0.410 451,000 184,370 0.4088 3.715 3.666 3.910 3.715 4.008 46,134 3.9964 -5.00%
2004-03-24 0 0.400 0.390 0.400 0.400 0.400 450,000 177,750 0.3950 3.910 3.813 3.910 3.910 3.910 46,032 3.8614 -1.23%
2004-03-23 0 0.405 0.410 0.420 0.350 0.410 2,922,000 1,120,390 0.3834 3.959 4.008 4.106 3.422 4.008 298,901 3.7484 10.96%
2004-03-22 0 0.365 0.365 0.380 0.365 0.400 1,386,000 531,140 0.3832 3.568 3.568 3.715 3.568 3.910 141,778 3.7463 -12.05%
2004-03-19 0 0.415 0.410 0.415 0.410 0.425 1,402,000 582,280 0.4153 4.057 4.008 4.057 4.008 4.155 143,415 4.0601 -4.60%
2004-03-18 0 0.435 0.430 0.435 0.425 0.450 1,548,000 668,400 0.4318 4.252 4.204 4.252 4.155 4.399 158,350 4.2210 -3.33%
2004-03-17 0 0.450 0.445 0.450 0.450 0.460 550,000 248,000 0.4509 4.399 4.350 4.399 4.399 4.497 56,261 4.4080 -2.17%
2004-03-16 0 0.460 0.455 0.465 0.435 0.475 3,064,000 1,402,610 0.4578 4.497 4.448 4.546 4.252 4.644 313,426 4.4751 1.10%
2004-03-15 0 0.455 0.455 0.460 0.390 0.470 13,912,000 6,262,720 0.4502 4.448 4.448 4.497 3.813 4.595 1,423,103 4.4007 7.06%
2004-03-12 1 - - - - - 0 0 - 4.155 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 4.155 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 4.155 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 4.155 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 4.155 - - - - 0 - 0.00%
2004-03-05 0 0.425 0.420 0.430 0.420 0.430 760,000 324,500 0.4270 4.155 4.106 4.204 4.106 4.204 77,743 4.1740 -1.16%
2004-03-04 0 0.430 0.425 0.430 0.430 0.435 466,000 200,710 0.4307 4.204 4.155 4.204 4.204 4.252 47,669 4.2105 -1.15%
2004-03-03 0 0.435 0.425 0.440 0.420 0.450 1,086,000 470,350 0.4331 4.252 4.155 4.301 4.106 4.399 111,090 4.2339 1.16%
2004-03-02 0 0.430 0.430 0.440 0.415 0.440 2,410,000 1,029,250 0.4271 4.204 4.204 4.301 4.057 4.301 246,527 4.1750 -3.37%
2004-03-01 0 0.445 0.440 0.450 0.425 0.460 442,788 197,283 0.4455 4.350 4.301 4.399 4.155 4.497 45,294 4.3556 -3.26%
2004-02-27 0 0.460 0.455 0.465 0.455 0.460 948,000 434,870 0.4587 4.497 4.448 4.546 4.448 4.497 96,974 4.4844 1.10%
2004-02-26 0 0.455 0.445 0.455 0.415 0.455 369,600 166,772 0.4512 4.448 4.350 4.448 4.057 4.448 37,808 4.4111 2.25%
2004-02-25 0 0.445 0.445 0.455 0.445 0.465 2,731,000 1,234,535 0.4520 4.350 4.350 4.448 4.350 4.546 279,363 4.4191 -4.30%
2004-02-24 0 0.465 0.465 0.475 0.460 0.475 1,334,000 622,320 0.4665 4.546 4.546 4.644 4.497 4.644 136,459 4.5605 -1.06%
2004-02-23 0 0.470 0.470 0.475 0.465 0.475 3,106,000 1,459,820 0.4700 4.595 4.595 4.644 4.546 4.644 317,723 4.5946 0.00%
2004-02-20 0 0.470 0.470 0.475 0.470 0.480 970,000 461,750 0.4760 4.595 4.595 4.644 4.595 4.692 99,224 4.6536 -1.05%
2004-02-19 0 0.475 0.475 0.485 0.470 0.480 1,794,800 852,712 0.4751 4.644 4.644 4.741 4.595 4.692 183,596 4.6445 1.06%
2004-02-18 0 0.470 0.465 0.475 0.470 0.475 890,000 418,550 0.4703 4.595 4.546 4.644 4.595 4.644 91,041 4.5974 0.00%
2004-02-17 0 0.470 0.470 0.475 0.470 0.475 1,382,400 653,910 0.4730 4.595 4.595 4.644 4.595 4.644 141,410 4.6242 -1.05%
2004-02-16 0 0.475 0.470 0.475 0.470 0.485 1,358,000 649,430 0.4782 4.644 4.595 4.644 4.595 4.741 138,914 4.6750 -1.04%
2004-02-13 0 0.480 0.475 0.480 0.465 0.485 1,891,800 906,012 0.4789 4.692 4.644 4.692 4.546 4.741 193,518 4.6818 3.23%
2004-02-12 0 0.465 0.465 0.475 0.465 0.470 402,000 188,750 0.4695 4.546 4.546 4.644 4.546 4.595 41,122 4.5900 -1.06%
2004-02-11 0 0.470 0.465 0.470 0.470 0.470 672,800 316,192 0.4700 4.595 4.546 4.595 4.595 4.595 68,823 4.5943 0.00%
2004-02-10 0 0.470 0.470 0.475 0.470 0.480 1,274,000 603,800 0.4739 4.595 4.595 4.644 4.595 4.692 130,322 4.6332 -1.05%
2004-02-09 0 0.475 0.475 0.480 0.475 0.485 938,000 450,490 0.4803 4.644 4.644 4.692 4.644 4.741 95,951 4.6950 -1.04%
2004-02-06 0 0.480 0.480 0.495 0.480 0.495 1,230,000 596,000 0.4846 4.692 4.692 4.839 4.692 4.839 125,821 4.7369 2.13%
2004-02-05 0 0.470 0.460 0.470 0.470 0.475 490,000 231,150 0.4717 4.595 4.497 4.595 4.595 4.644 50,124 4.6116 -1.05%
2004-02-04 0 0.475 0.475 0.490 0.470 0.485 144,000 68,480 0.4756 4.644 4.644 4.790 4.595 4.741 14,730 4.6489 -1.04%
2004-02-03 0 0.480 0.480 0.495 0.465 0.480 805,000 385,660 0.4791 4.692 4.692 4.839 4.546 4.692 82,346 4.6834 -1.03%
2004-02-02 0 0.485 0.485 0.490 0.475 0.510 6,676,000 3,246,660 0.4863 4.741 4.741 4.790 4.644 4.986 682,910 4.7542 -3.00%
2004-01-30 0 0.500 0.500 0.510 0.460 0.520 5,584,000 2,767,230 0.4956 4.888 4.888 4.986 4.497 5.083 571,205 4.8445 8.70%
2004-01-29 0 0.460 0.460 0.470 0.455 0.465 1,930,000 886,400 0.4593 4.497 4.497 4.595 4.448 4.546 197,426 4.4898 -1.08%
2004-01-28 0 0.465 0.460 0.470 0.465 0.470 1,330,000 623,150 0.4685 4.546 4.497 4.595 4.546 4.595 136,050 4.5803 -2.11%
2004-01-27 0 0.475 0.485 0.490 0.460 0.470 1,008,600 468,484 0.4645 4.644 4.741 4.790 4.497 4.595 103,173 4.5408 -1.04%
2004-01-26 0 0.480 0.470 0.480 0.455 0.500 2,644,000 1,232,050 0.4660 4.692 4.595 4.692 4.448 4.888 270,463 4.5553 -1.03%
2004-01-21 0 0.485 0.480 0.490 0.475 0.490 805,904 388,807 0.4824 4.741 4.692 4.790 4.644 4.790 82,439 4.7163 1.04%
2004-01-20 0 0.480 0.475 0.480 0.450 0.485 696,000 327,330 0.4703 4.692 4.644 4.692 4.399 4.741 71,196 4.5976 4.35%
2004-01-19 0 0.460 0.460 0.470 0.450 0.495 5,118,000 2,388,610 0.4667 4.497 4.497 4.595 4.399 4.839 523,537 4.5624 -7.07%
2004-01-16 0 0.495 0.490 0.510 0.495 0.520 1,518,200 764,106 0.5033 4.839 4.790 4.986 4.839 5.083 155,302 4.9201 -2.94%
2004-01-15 0 0.510 0.500 0.510 0.500 0.520 1,156,000 584,700 0.5058 4.986 4.888 4.986 4.888 5.083 118,251 4.9446 0.00%
2004-01-14 0 0.510 0.500 0.510 0.500 0.540 3,494,000 1,805,040 0.5166 4.986 4.888 4.986 4.888 5.279 357,413 5.0503 -3.77%
2004-01-13 0 0.530 0.530 0.540 0.530 0.540 1,400,000 745,800 0.5327 5.181 5.181 5.279 5.181 5.279 143,211 5.2077 -3.64%
2004-01-12 0 0.550 0.540 0.550 0.530 0.580 10,144,000 5,677,580 0.5597 5.377 5.279 5.377 5.181 5.670 1,037,663 5.4715 0.00%
2004-01-09 0 0.550 0.540 0.550 0.540 0.560 2,193,000 1,191,780 0.5434 5.377 5.279 5.377 5.279 5.474 224,329 5.3126 1.85%
2004-01-08 0 0.540 0.530 0.540 0.520 0.580 16,223,600 8,918,152 0.5497 5.279 5.181 5.279 5.083 5.670 1,659,564 5.3738 0.00%
2004-01-07 0 0.540 0.540 0.550 0.540 0.570 10,381,000 5,729,210 0.5519 5.279 5.279 5.377 5.279 5.572 1,061,906 5.3952 0.00%
2004-01-06 0 0.540 0.530 0.550 0.530 0.610 18,204,400 10,421,976 0.5725 5.279 5.181 5.377 5.181 5.963 1,862,187 5.5966 -6.90%
2004-01-05 0 0.580 0.580 0.590 0.560 0.590 9,522,800 5,510,972 0.5787 5.670 5.670 5.768 5.474 5.768 974,118 5.6574 5.45%
2004-01-02 0 0.550 0.540 0.560 0.540 0.580 7,026,320 3,921,380 0.5581 5.377 5.279 5.474 5.279 5.670 718,745 5.4559 -3.51%
2003-12-31 0 0.570 0.560 0.570 0.540 0.610 29,873,200 17,501,872 0.5859 5.572 5.474 5.572 5.279 5.963 3,055,826 5.7274 7.55%
2003-12-30 0 0.530 0.520 0.540 0.510 0.560 32,356,200 17,336,518 0.5358 5.181 5.083 5.279 4.986 5.474 3,309,820 5.2379 6.00%
2003-12-29 0 0.500 0.500 0.510 0.435 0.510 29,148,000 12,978,220 0.4453 4.888 4.888 4.986 4.252 4.986 2,981,643 4.3527 8.70%
2003-12-24 0 0.460 0.435 0.460 0.435 0.460 110,000 48,100 0.4373 4.497 4.252 4.497 4.252 4.497 11,252 4.2747 2.22%
2003-12-23 0 0.450 0.435 0.460 0.450 0.470 1,456,000 666,200 0.4576 4.399 4.252 4.497 4.399 4.595 148,939 4.4730 -2.17%
2003-12-22 0 0.460 0.450 0.460 0.425 0.460 2,712,000 1,197,830 0.4417 4.497 4.399 4.497 4.155 4.497 277,419 4.3178 6.98%
2003-12-19 0 0.430 0.430 0.450 0.425 0.430 347,000 149,030 0.4295 4.204 4.204 4.399 4.155 4.204 35,496 4.1985 1.18%
2003-12-18 0 0.425 0.425 0.430 0.410 0.410 66,000 27,060 0.4100 4.155 4.155 4.204 4.008 4.008 6,751 4.0081 1.19%
2003-12-17 0 0.420 0.415 0.425 0.420 0.425 2,128,000 893,860 0.4200 4.106 4.057 4.155 4.106 4.155 217,680 4.1063 -2.33%
2003-12-16 0 0.430 0.425 0.430 0.425 0.440 2,720,764 1,164,068 0.4278 4.204 4.155 4.204 4.155 4.301 278,316 4.1825 -1.15%
2003-12-15 0 0.435 0.430 0.435 0.430 0.445 2,524,000 1,111,430 0.4403 4.252 4.204 4.252 4.204 4.350 258,188 4.3047 -1.14%
2003-12-12 0 0.440 0.440 0.445 0.440 0.450 4,374,000 1,941,840 0.4440 4.301 4.301 4.350 4.301 4.399 447,431 4.3400 -1.12%
2003-12-11 0 0.445 0.440 0.445 0.440 0.450 1,681,000 746,180 0.4439 4.350 4.301 4.350 4.301 4.399 171,955 4.3394 -1.11%
2003-12-10 0 0.450 0.445 0.450 0.445 0.455 2,210,000 987,630 0.4469 4.399 4.350 4.399 4.350 4.448 226,068 4.3687 -1.10%
2003-12-09 0 0.455 0.450 0.460 0.445 0.455 2,800,000 1,263,650 0.4513 4.448 4.399 4.497 4.350 4.448 286,421 4.4119 2.25%
2003-12-08 0 0.445 0.445 0.450 0.445 0.460 1,900,000 859,730 0.4525 4.350 4.350 4.399 4.350 4.497 194,357 4.4235 -4.30%
2003-12-05 0 0.465 0.460 0.465 0.455 0.475 4,565,408 2,132,898 0.4672 4.546 4.497 4.546 4.448 4.644 467,010 4.5671 -2.11%
2003-12-04 0 0.475 0.465 0.475 0.470 0.475 512,000 240,790 0.4703 4.644 4.546 4.644 4.595 4.644 52,374 4.5975 -1.04%
2003-12-03 0 0.480 0.470 0.485 0.475 0.485 2,250,000 1,086,250 0.4828 4.692 4.595 4.741 4.644 4.741 230,160 4.7195 1.05%
2003-12-02 0 0.475 0.475 0.480 0.470 0.500 6,312,000 3,069,280 0.4863 4.644 4.644 4.692 4.595 4.888 645,675 4.7536 -4.04%
2003-12-01 0 0.495 0.485 0.495 0.445 0.495 13,456,000 6,461,530 0.4802 4.839 4.741 4.839 4.350 4.839 1,376,458 4.6943 11.24%
2003-11-28 0 0.445 0.435 0.445 0.415 0.470 4,042,000 1,805,910 0.4468 4.350 4.252 4.350 4.057 4.595 413,469 4.3677 7.23%
2003-11-27 0 0.415 0.415 0.425 0.415 0.430 1,186,000 500,120 0.4217 4.057 4.057 4.155 4.057 4.204 121,320 4.1223 1.22%
2003-11-26 0 0.410 0.410 0.440 0.410 0.445 4,002,000 1,698,960 0.4245 4.008 4.008 4.301 4.008 4.350 409,378 4.1501 -5.75%
2003-11-25 0 0.435 0.435 0.455 0.435 0.460 1,306,000 581,930 0.4456 4.252 4.252 4.448 4.252 4.497 133,595 4.3559 -4.40%
2003-11-24 0 0.455 0.450 0.460 0.400 0.465 4,743,000 2,159,230 0.4552 4.448 4.399 4.497 3.910 4.546 485,177 4.4504 3.41%
2003-11-21 0 0.440 0.440 0.460 0.440 0.460 870,000 389,580 0.4478 4.301 4.301 4.497 4.301 4.497 88,995 4.3775 -4.35%
2003-11-20 0 0.460 0.455 0.460 0.455 0.465 1,910,000 882,800 0.4622 4.497 4.448 4.497 4.448 4.546 195,380 4.5184 -1.08%
2003-11-19 0 0.465 0.465 0.475 0.465 0.475 1,064,000 498,810 0.4688 4.546 4.546 4.644 4.546 4.644 108,840 4.5830 -1.06%
2003-11-18 0 0.470 0.470 0.475 0.460 0.475 540,000 252,240 0.4671 4.595 4.595 4.644 4.497 4.644 55,238 4.5664 0.00%
2003-11-17 0 0.470 0.470 0.480 0.470 0.480 1,000,000 471,150 0.4712 4.595 4.595 4.692 4.595 4.692 102,293 4.6059 -3.09%
2003-11-14 0 0.485 0.475 0.485 0.480 0.485 3,100,000 1,488,340 0.4801 4.741 4.644 4.741 4.692 4.741 317,109 4.6935 1.04%
2003-11-13 0 0.480 0.475 0.480 0.475 0.480 1,820,400 870,940 0.4784 4.692 4.644 4.692 4.644 4.692 186,215 4.6771 1.05%
2003-11-12 0 0.475 0.470 0.480 0.470 0.480 1,437,000 683,380 0.4756 4.644 4.595 4.692 4.595 4.692 146,995 4.6490 -1.04%
2003-11-11 0 0.480 0.475 0.485 0.475 0.485 1,800,000 859,340 0.4774 4.692 4.644 4.741 4.644 4.741 184,128 4.6671 -3.03%
2003-11-10 0 0.495 0.480 0.495 0.475 0.495 1,953,200 943,270 0.4829 4.839 4.692 4.839 4.644 4.839 199,799 4.7211 1.02%
2003-11-07 0 0.490 0.485 0.490 0.485 0.495 2,855,200 1,403,072 0.4914 4.790 4.741 4.790 4.741 4.839 292,068 4.8039 0.00%
2003-11-06 0 0.490 0.480 0.490 0.470 0.495 3,602,000 1,756,170 0.4876 4.790 4.692 4.790 4.595 4.839 368,460 4.7662 0.00%
2003-11-05 0 0.490 0.490 0.495 0.485 0.495 3,113,000 1,533,190 0.4925 4.790 4.790 4.839 4.741 4.839 318,439 4.8147 -1.01%
2003-11-04 0 0.495 0.485 0.495 0.485 0.495 3,776,000 1,861,320 0.4929 4.839 4.741 4.839 4.741 4.839 386,259 4.8188 1.02%
2003-11-03 0 0.490 0.485 0.495 0.485 0.495 646,000 316,440 0.4898 4.790 4.741 4.839 4.741 4.839 66,081 4.7886 -1.01%
2003-10-31 0 0.495 0.490 0.500 0.495 0.510 1,475,600 735,052 0.4981 4.839 4.790 4.888 4.839 4.986 150,944 4.8697 1.02%
2003-10-30 0 0.490 0.490 0.495 0.480 0.495 1,026,000 503,540 0.4908 4.790 4.790 4.839 4.692 4.839 104,953 4.7978 2.08%
2003-10-29 0 0.480 0.480 0.495 0.465 0.510 3,654,000 1,760,655 0.4818 4.692 4.692 4.839 4.546 4.986 373,779 4.7104 -3.03%
2003-10-28 0 0.495 0.490 0.510 0.490 0.520 3,698,000 1,856,120 0.5019 4.839 4.790 4.986 4.790 5.083 378,280 4.9067 1.02%
2003-10-27 0 0.490 0.485 0.495 0.480 0.500 1,500,000 744,210 0.4961 4.790 4.741 4.839 4.692 4.888 153,440 4.8502 -1.01%
2003-10-24 0 0.495 0.480 0.495 0.470 0.500 3,273,000 1,579,800 0.4827 4.839 4.692 4.839 4.595 4.888 334,806 4.7186 1.02%
2003-10-23 0 0.490 0.490 0.500 0.460 0.500 3,531,400 1,694,352 0.4798 4.790 4.790 4.888 4.497 4.888 361,238 4.6904 2.08%
2003-10-22 0 0.480 0.465 0.485 0.465 0.495 6,538,000 3,175,270 0.4857 4.692 4.546 4.741 4.546 4.839 668,793 4.7478 -3.03%
2003-10-21 0 0.495 0.485 0.495 0.485 0.510 6,652,200 3,315,322 0.4984 4.839 4.741 4.839 4.741 4.986 680,475 4.8721 -1.00%
2003-10-20 0 0.500 0.500 0.510 0.455 0.530 16,644,000 8,351,490 0.5018 4.888 4.888 4.986 4.448 5.181 1,702,569 4.9052 8.70%
2003-10-17 0 0.460 0.455 0.460 0.455 0.470 1,265,455 583,536 0.4611 4.497 4.448 4.497 4.448 4.595 129,447 4.5079 0.00%
2003-10-16 0 0.460 0.455 0.460 0.460 0.480 3,889,000 1,822,360 0.4686 4.497 4.448 4.497 4.497 4.692 397,818 4.5809 0.00%
2003-10-15 0 0.460 0.455 0.460 0.455 0.465 1,369,000 627,360 0.4583 4.497 4.448 4.497 4.448 4.546 140,039 4.4799 1.10%
2003-10-14 0 0.455 0.450 0.455 0.445 0.480 4,786,000 2,196,730 0.4590 4.448 4.399 4.448 4.350 4.692 489,575 4.4870 -5.21%
2003-10-13 0 0.480 0.470 0.480 0.450 0.490 3,383,200 1,587,730 0.4693 4.692 4.595 4.692 4.399 4.790 346,078 4.5878 5.49%
2003-10-10 0 0.455 0.450 0.460 0.435 0.480 4,614,000 2,088,980 0.4527 4.448 4.399 4.497 4.252 4.692 471,981 4.4260 -4.21%
2003-10-09 0 0.475 0.470 0.475 0.470 0.480 2,507,600 1,194,750 0.4765 4.644 4.595 4.644 4.595 4.692 256,511 4.6577 -4.04%
2003-10-08 0 0.495 0.470 0.495 0.430 0.495 1,874,000 899,740 0.4801 4.839 4.595 4.839 4.204 4.839 191,698 4.6935 -1.00%
2003-10-07 0 0.500 0.490 0.500 0.480 0.510 1,679,600 837,086 0.4984 4.888 4.790 4.888 4.692 4.986 171,812 4.8721 -1.96%
2003-10-06 0 0.510 0.510 0.530 0.510 0.540 3,880,000 2,036,660 0.5249 4.986 4.986 5.181 4.986 5.279 396,898 5.1314 -5.56%
2003-10-03 0 0.540 0.530 0.540 0.530 0.540 3,207,200 1,723,060 0.5372 5.279 5.181 5.279 5.181 5.279 328,075 5.2520 1.89%
2003-10-02 0 0.530 0.530 0.540 0.510 0.560 4,302,000 2,316,450 0.5385 5.181 5.181 5.279 4.986 5.474 440,065 5.2639 1.92%
2003-09-30 0 0.520 0.500 0.530 0.510 0.540 3,492,400 1,801,548 0.5158 5.083 4.888 5.181 4.986 5.279 357,249 5.0428 0.00%
2003-09-29 0 0.520 0.520 0.530 0.500 0.530 2,740,000 1,419,200 0.5180 5.083 5.083 5.181 4.888 5.181 280,283 5.0634 1.96%
2003-09-26 0 0.510 0.510 0.520 0.480 0.520 5,480,400 2,773,668 0.5061 4.986 4.986 5.083 4.692 5.083 560,608 4.9476 -1.92%
2003-09-25 0 0.520 0.510 0.520 0.430 0.530 8,292,000 4,114,330 0.4962 5.083 4.986 5.083 4.204 5.181 848,215 4.8506 16.85%
2003-09-24 0 0.445 0.440 0.445 0.425 0.445 1,836,400 786,510 0.4283 4.350 4.301 4.350 4.155 4.350 187,851 4.1869 4.71%
2003-09-23 0 0.425 0.410 0.425 0.405 0.430 3,062,000 1,275,740 0.4166 4.155 4.008 4.155 3.959 4.204 313,222 4.0730 2.41%
2003-09-22 0 0.415 0.405 0.415 0.360 0.425 7,427,400 2,996,301 0.4034 4.057 3.959 4.057 3.519 4.155 759,773 3.9437 5.06%
2003-09-19 0 0.395 0.395 0.400 0.330 0.550 21,729,000 9,182,390 0.4226 3.861 3.861 3.910 3.226 5.377 2,222,730 4.1311 -26.85%
2003-09-18 0 0.540 0.540 0.550 0.540 0.600 13,664,000 7,799,560 0.5708 5.279 5.279 5.377 5.279 5.865 1,397,735 5.5801 -10.00%
2003-09-17 0 0.600 0.590 0.600 0.570 0.620 13,190,000 7,915,660 0.6001 5.865 5.768 5.865 5.572 6.061 1,349,248 5.8667 -1.64%
2003-09-16 0 0.610 0.600 0.620 0.580 0.620 7,786,800 4,698,730 0.6034 5.963 5.865 6.061 5.670 6.061 796,537 5.8989 0.00%
2003-09-15 0 0.610 0.600 0.620 0.590 0.640 9,242,000 5,612,800 0.6073 5.963 5.865 6.061 5.768 6.257 945,394 5.9370 5.17%
2003-09-11 0 0.580 0.570 0.580 0.550 0.600 8,722,000 5,012,320 0.5747 5.670 5.572 5.670 5.377 5.865 892,202 5.6179 -1.69%
2003-09-10 0 0.590 0.590 0.600 0.580 0.620 15,662,600 9,446,616 0.6031 5.768 5.768 5.865 5.670 6.061 1,602,178 5.8961 0.00%
2003-09-09 0 0.590 0.590 0.600 0.570 0.660 32,037,000 19,661,470 0.6137 5.768 5.768 5.865 5.572 6.452 3,277,168 5.9995 -3.28%
2003-09-08 0 0.610 0.600 0.610 0.500 0.610 27,843,000 15,205,160 0.5461 5.963 5.865 5.963 4.888 5.963 2,848,150 5.3386 22.00%
2003-09-05 0 0.500 0.495 0.500 0.490 0.520 22,404,000 11,223,960 0.5010 4.888 4.839 4.888 4.790 5.083 2,291,778 4.8975 4.17%
2003-09-04 0 0.480 0.480 0.490 0.460 0.500 25,234,800 12,170,424 0.4823 4.692 4.692 4.790 4.497 4.888 2,581,349 4.7148 6.67%
2003-09-03 0 0.450 0.450 0.455 0.440 0.470 19,704,000 8,975,460 0.4555 4.399 4.399 4.448 4.301 4.595 2,015,586 4.4530 2.27%
2003-09-02 0 0.440 0.430 0.440 0.400 0.440 8,086,000 3,454,070 0.4272 4.301 4.204 4.301 3.910 4.301 827,143 4.1759 8.64%
2003-09-01 0 0.405 0.400 0.405 0.380 0.430 18,084,000 7,460,590 0.4126 3.959 3.910 3.959 3.715 4.204 1,849,871 4.0330 5.19%
2003-08-29 0 0.385 0.385 0.395 0.385 0.395 4,841,800 1,894,958 0.3914 3.764 3.764 3.861 3.764 3.861 495,283 3.8260 -1.28%
2003-08-28 0 0.390 0.390 0.395 0.365 0.415 33,313,208 13,226,487 0.3970 3.813 3.813 3.861 3.568 4.057 3,407,716 3.8813 8.33%
2003-08-27 0 0.360 0.355 0.360 0.305 0.365 31,524,200 10,313,747 0.3272 3.519 3.470 3.519 2.982 3.568 3,224,712 3.1983 12.50%
2003-08-26 0 0.320 0.315 0.320 0.310 0.345 24,683,000 8,046,220 0.3260 3.128 3.079 3.128 3.031 3.373 2,524,904 3.1867 -5.88%
2003-08-25 0 0.340 0.340 0.345 0.275 0.350 23,034,000 7,302,040 0.3170 3.324 3.324 3.373 2.688 3.422 2,356,222 3.0990 23.64%
2003-08-22 0 0.275 0.270 0.275 0.265 0.285 10,559,000 2,863,960 0.2712 2.688 2.639 2.688 2.591 2.786 1,080,114 2.6515 3.77%
2003-08-21 0 0.265 0.260 0.270 0.250 0.275 4,869,000 1,291,605 0.2653 2.591 2.542 2.639 2.444 2.688 498,066 2.5932 0.00%
2003-08-20 0 0.265 0.260 0.265 0.255 0.280 6,445,999 1,685,824 0.2615 2.591 2.542 2.591 2.493 2.737 659,382 2.5567 1.92%
2003-08-19 0 0.260 0.255 0.265 0.255 0.270 3,384,000 889,080 0.2627 2.542 2.493 2.591 2.493 2.639 346,160 2.5684 -1.89%
2003-08-18 0 0.265 0.255 0.260 0.260 0.280 7,050,000 1,860,200 0.2639 2.591 2.493 2.542 2.542 2.737 721,167 2.5794 0.00%
2003-08-15 0 0.265 0.260 0.265 0.249 0.270 4,505,800 1,169,520 0.2596 2.591 2.542 2.591 2.434 2.639 460,913 2.5374 -3.64%
2003-08-14 0 0.275 0.270 0.280 0.250 0.300 9,313,200 2,561,670 0.2751 2.688 2.639 2.737 2.444 2.933 952,677 2.6889 7.84%
2003-08-13 0 0.255 0.249 0.250 0.219 0.260 5,354,600 1,313,692 0.2453 2.493 2.434 2.444 2.141 2.542 547,739 2.3984 13.33%
2003-08-12 0 0.225 0.220 0.228 0.215 0.235 4,839,000 1,073,982 0.2219 2.200 2.151 2.229 2.102 2.297 494,997 2.1697 -7.41%
2003-08-11 0 0.243 0.243 0.246 0.236 0.250 13,810,000 3,354,312 0.2429 2.376 2.376 2.405 2.307 2.444 1,412,670 2.3744 -6.54%
2003-08-08 0 0.260 0.260 0.265 0.250 0.290 23,186,000 6,191,450 0.2670 2.542 2.542 2.591 2.444 2.835 2,371,771 2.6105 -7.14%
2003-08-07 0 0.280 0.280 0.285 0.231 0.295 33,147,800 8,998,400 0.2715 2.737 2.737 2.786 2.258 2.884 3,390,796 2.6538 23.35%
2003-08-06 1 0.227 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2003-08-05 1 0.227 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2003-08-04 1 0.227 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2003-08-01 1 0.227 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2003-07-31 1 0.227 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2003-07-30 1 0.227 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2003-07-29 1 0.227 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2003-07-28 1 0.227 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2003-07-25 1 0.227 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2003-07-24 1 0.227 - - - - 0 0 - 2.219 - - - - 0 - 0.00%
2003-07-23 0 0.227 0.223 0.236 0.178 0.255 30,522,000 7,002,850 0.2294 2.219 2.180 2.307 1.740 2.493 3,122,194 2.2429 27.53%
2003-07-22 0 0.178 0.175 0.180 0.159 0.178 8,271,000 1,398,108 0.1690 1.740 1.711 1.760 1.554 1.740 846,067 1.6525 13.38%
2003-07-21 0 0.157 0.157 0.164 0.157 0.170 3,876,000 629,960 0.1625 1.535 1.535 1.603 1.535 1.662 396,489 1.5888 -1.87%
2003-07-18 0 0.160 0.160 0.161 0.154 0.165 2,012,000 324,626 0.1613 1.564 1.564 1.574 1.505 1.613 205,814 1.5773 0.00%
2003-07-17 0 0.160 0.155 0.170 0.150 0.160 8,919,000 1,354,362 0.1519 1.564 1.515 1.662 1.466 1.564 912,353 1.4845 6.67%
2003-07-16 0 0.150 0.145 0.150 0.120 0.182 18,855,000 2,733,594 0.1450 1.466 1.417 1.466 1.173 1.779 1,928,739 1.4173 -1.32%
2003-07-15 0 0.152 0.150 0.155 0.105 0.165 14,126,000 2,146,910 0.1520 1.486 1.466 1.515 1.026 1.613 1,444,994 1.4858 34.51%
2003-07-14 1 0.113 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2003-07-11 0 0.113 0.108 0.113 0.108 0.138 11,328,000 1,372,930 0.1212 1.105 1.056 1.105 1.056 1.349 1,158,778 1.1848 -9.60%
2003-07-10 0 0.125 0.125 0.130 0.124 0.124 500,000 62,000 0.1240 1.222 1.222 1.271 1.212 1.212 51,147 1.2122 -0.79%
2003-07-09 0 0.126 0.120 0.135 0.120 0.130 2,142,000 269,940 0.1260 1.232 1.173 1.320 1.173 1.271 219,112 1.2320 0.80%
2003-07-08 0 0.125 0.125 - 0.120 0.138 569,000 76,826 0.1350 1.222 1.222 - 1.173 1.349 58,205 1.3199 1.63%
2003-07-07 0 0.123 0.110 0.124 0.123 0.136 1,324,000 169,940 0.1284 1.202 1.075 1.212 1.202 1.330 135,436 1.2548 -2.38%
2003-07-04 0 0.126 0.118 0.130 0.126 0.126 230,000 28,980 0.1260 1.232 1.154 1.271 1.232 1.232 23,527 1.2318 0.00%
2003-07-03 0 0.126 0.126 0.130 - - 0 0 - 1.232 1.232 1.271 - - 0 - 14.55%
2003-07-02 0 0.110 0.105 - 0.105 0.120 910,000 102,250 0.1124 1.075 1.026 - 1.026 1.173 93,087 1.0984 7.84%
2003-06-30 0 0.102 0.102 - 0.100 0.120 852,000 97,310 0.1142 0.997 0.997 - 0.978 1.173 87,154 1.1165 -15.00%
2003-06-27 0 0.120 0.116 0.139 0.100 0.121 790,000 95,060 0.1203 1.173 1.134 1.359 0.978 1.183 80,812 1.1763 0.00%
2003-06-26 0 0.120 0.100 - - - 0 0 - 1.173 0.978 - - - 0 - 0.00%
2003-06-25 0 0.120 0.120 - 0.120 0.120 2,000 240 0.1200 1.173 1.173 - 1.173 1.173 205 1.1731 0.00%
2003-06-24 0 0.120 0.120 0.135 0.120 0.125 204,400 25,094 0.1228 1.173 1.173 1.320 1.173 1.222 20,909 1.2002 -6.98%
2003-06-23 0 0.129 0.100 0.130 0.129 0.130 218,000 28,190 0.1293 1.261 0.978 1.271 1.261 1.271 22,300 1.2641 -5.15%
2003-06-20 0 0.136 - 0.138 0.136 0.136 40,000 5,440 0.1360 1.330 - 1.349 1.330 1.330 4,092 1.3295 4.62%
2003-06-19 0 0.130 0.130 0.140 0.130 0.130 11,000 1,420 0.1291 1.271 1.271 1.369 1.271 1.271 1,125 1.2620 -1.52%
2003-06-18 0 0.132 0.132 0.135 0.132 0.132 54,000 7,128 0.1320 1.290 1.290 1.320 1.290 1.290 5,524 1.2904 -2.22%
2003-06-17 0 0.135 - 0.135 0.135 0.139 358,200 49,187 0.1373 1.320 - 1.320 1.320 1.359 36,641 1.3424 -2.88%
2003-06-16 0 0.139 - 0.139 - - 0 0 - 1.359 - 1.359 - - 0 - 0.00%
2003-06-13 0 0.139 0.139 0.141 0.139 0.140 846,000 118,232 0.1398 1.359 1.359 1.378 1.359 1.369 86,540 1.3662 0.00%
2003-06-12 0 0.139 0.105 0.140 0.139 0.139 150,000 20,850 0.1390 1.359 1.026 1.369 1.359 1.359 15,344 1.3588 0.72%
2003-06-11 0 0.138 0.105 0.138 - - 0 0 - 1.349 1.026 1.349 - - 0 - 0.00%
2003-06-10 0 0.138 - 0.138 - - 0 0 - 1.349 - 1.349 - - 0 - 0.00%
2003-06-09 0 0.138 0.138 0.140 0.106 0.120 26,400 3,102 0.1175 1.349 1.349 1.369 1.036 1.173 2,701 1.1487 -1.43%
2003-06-06 0 0.140 0.118 0.142 0.105 0.140 894,000 99,534 0.1113 1.369 1.154 1.388 1.026 1.369 91,450 1.0884 0.00%
2003-06-05 0 0.140 0.104 0.140 - - 0 0 - 1.369 1.017 1.369 - - 0 - 0.00%
2003-06-03 0 0.140 - 0.140 0.140 0.140 378,000 52,920 0.1400 1.369 - 1.369 1.369 1.369 38,667 1.3686 0.00%
2003-06-02 0 0.140 0.140 0.141 0.140 0.140 342,000 47,880 0.1400 1.369 1.369 1.378 1.369 1.369 34,984 1.3686 -1.41%
2003-05-30 0 0.142 - 0.142 - - 0 0 - 1.388 - 1.388 - - 0 - 0.00%
2003-05-29 0 0.142 - 0.142 0.140 0.144 1,000,000 142,000 0.1420 1.388 - 1.388 1.369 1.408 102,293 1.3882 3.65%
2003-05-28 0 0.137 0.130 - 0.130 0.137 1,210,000 164,300 0.1358 1.339 1.271 - 1.271 1.339 123,775 1.3274 6.20%
2003-05-27 0 0.129 0.120 0.129 0.100 0.129 194,800 22,666 0.1164 1.261 1.173 1.261 0.978 1.261 19,927 1.1375 0.00%
2003-05-26 0 0.129 0.100 0.129 0.129 0.129 232,000 29,928 0.1290 1.261 0.978 1.261 1.261 1.261 23,732 1.2611 0.00%
2003-05-23 0 0.129 0.120 0.129 - - 0 0 - 1.261 1.173 1.261 - - 0 - 0.00%
2003-05-22 0 0.129 0.108 - - - 0 0 - 1.261 1.056 - - - 0 - 0.00%
2003-05-21 0 0.129 0.100 - - - 0 0 - 1.261 0.978 - - - 0 - 0.00%
2003-05-20 0 0.129 0.082 0.129 - - 0 0 - 1.261 0.802 1.261 - - 0 - 0.00%
2003-05-19 0 0.129 0.090 0.130 0.125 0.129 2,000,000 254,000 0.1270 1.261 0.880 1.271 1.222 1.261 204,586 1.2415 3.20%
2003-05-16 0 0.125 0.100 - 0.125 0.126 882,000 110,584 0.1254 1.222 0.978 - 1.222 1.232 90,223 1.2257 -0.79%
2003-05-15 0 0.126 0.126 0.133 0.126 0.126 310,000 39,060 0.1260 1.232 1.232 1.300 1.232 1.232 31,711 1.2318 0.00%
2003-05-14 0 0.126 0.118 0.133 0.126 0.126 700,000 88,200 0.1260 1.232 1.154 1.300 1.232 1.232 71,605 1.2318 -5.26%
2003-05-13 0 0.133 0.126 0.133 0.133 0.135 1,888,000 251,904 0.1334 1.300 1.232 1.300 1.300 1.320 193,130 1.3043 0.00%
2003-05-12 0 0.133 - 0.136 0.133 0.142 13,900,000 1,880,170 0.1353 1.300 - 1.330 1.300 1.388 1,421,876 1.3223 -4.32%
2003-05-09 0 0.139 0.133 0.145 0.139 0.142 660,000 92,340 0.1399 1.359 1.300 1.417 1.359 1.388 67,514 1.3677 0.72%
2003-05-07 0 0.138 0.138 0.144 0.138 0.141 330,000 46,230 0.1401 1.349 1.349 1.408 1.349 1.378 33,757 1.3695 3.76%
2003-05-06 0 0.133 0.133 0.148 - - 0 0 - 1.300 1.300 1.447 - - 0 - 0.00%
2003-05-05 0 0.133 0.133 0.145 0.133 0.145 240,000 34,320 0.1430 1.300 1.300 1.417 1.300 1.417 24,550 1.3979 -1.48%
2003-05-02 0 0.135 - 0.150 - - 50,000 7,200 0.1440 1.320 - 1.466 - - 5,115 1.4077 0.00%
2003-04-30 0 0.135 0.132 0.142 0.132 0.135 130,000 17,460 0.1343 1.320 1.290 1.388 1.290 1.320 13,298 1.3130 3.85%
2003-04-29 0 0.130 0.130 - - - 0 0 - 1.271 1.271 - - - 0 - 0.00%
2003-04-28 0 0.130 0.130 0.146 0.130 0.130 200,000 26,000 0.1300 1.271 1.271 1.427 1.271 1.271 20,459 1.2709 0.00%
2003-04-25 0 0.130 - 0.155 0.130 0.130 50,000 6,500 0.1300 1.271 - 1.515 1.271 1.271 5,115 1.2709 -7.80%
2003-04-24 0 0.141 - 0.148 - - 0 0 - 1.378 - 1.447 - - 0 - 0.00%
2003-04-23 0 0.141 0.141 0.152 0.135 0.141 1,574,000 213,954 0.1359 1.378 1.378 1.486 1.320 1.378 161,010 1.3288 0.71%
2003-04-22 0 0.140 0.137 0.148 0.130 0.140 1,550,000 208,724 0.1347 1.369 1.339 1.447 1.271 1.369 158,555 1.3164 3.70%
2003-04-17 0 0.135 0.130 0.138 0.135 0.143 200,000 27,900 0.1395 1.320 1.271 1.349 1.320 1.398 20,459 1.3637 -8.78%
2003-04-16 0 0.148 - 0.148 - - 0 0 - 1.447 - 1.447 - - 0 - -6.33%
2003-04-15 0 0.158 - 0.158 - - 0 0 - 1.545 - 1.545 - - 0 - -3.07%
2003-04-14 0 0.163 - 0.163 0.163 0.163 40,000 6,520 0.1630 1.593 - 1.593 1.593 1.593 4,092 1.5935 6.54%
2003-04-11 0 0.153 - 0.165 0.153 0.153 80,000 12,240 0.1530 1.496 - 1.613 1.496 1.496 8,183 1.4957 -4.37%
2003-04-10 0 0.160 0.152 0.163 - - 0 0 - 1.564 1.486 1.593 - - 0 - 0.00%
2003-04-09 0 0.160 - 0.162 - - 0 0 - 1.564 - 1.584 - - 0 - 0.00%
2003-04-08 0 0.160 0.148 0.168 0.160 0.162 160,000 25,720 0.1608 1.564 1.447 1.642 1.564 1.584 16,367 1.5715 3.23%
2003-04-07 0 0.155 0.155 0.162 0.155 0.155 58,000 8,990 0.1550 1.515 1.515 1.584 1.515 1.515 5,933 1.5153 3.33%
2003-04-04 0 0.150 0.148 0.155 0.148 0.155 156,800 23,348 0.1489 1.466 1.447 1.515 1.447 1.515 16,040 1.4556 -2.60%
2003-04-03 0 0.154 0.140 0.158 0.146 0.154 776,000 118,496 0.1527 1.505 1.369 1.545 1.427 1.505 79,380 1.4928 5.48%
2003-04-02 0 0.146 0.133 0.146 0.132 0.146 660,000 91,238 0.1382 1.427 1.300 1.427 1.290 1.427 67,514 1.3514 10.61%
2003-04-01 0 0.132 0.132 0.135 0.123 0.132 484,200 61,604 0.1272 1.290 1.290 1.320 1.202 1.290 49,530 1.2438 7.32%
2003-03-31 0 0.123 0.123 0.140 0.123 0.136 25,730,000 3,482,450 0.1353 1.202 1.202 1.369 1.202 1.330 2,632,005 1.3231 -8.89%
2003-03-28 0 0.135 0.135 0.150 0.135 0.140 100,000 13,750 0.1375 1.320 1.320 1.466 1.320 1.369 10,229 1.3442 -5.59%
2003-03-27 0 0.143 0.143 0.159 0.143 0.150 180,000 26,440 0.1469 1.398 1.398 1.554 1.398 1.466 18,413 1.4360 -5.30%
2003-03-26 0 0.151 0.145 - - - 0 0 - 1.476 1.417 - - - 0 - 0.00%
2003-03-25 0 0.151 0.151 0.161 0.151 0.151 11,000 1,653 0.1503 1.476 1.476 1.574 1.476 1.476 1,125 1.4690 -2.58%
2003-03-24 0 0.155 0.150 0.159 0.150 0.160 430,000 66,700 0.1551 1.515 1.466 1.554 1.466 1.564 43,986 1.5164 0.00%
2003-03-21 0 0.155 0.149 0.158 0.155 0.155 50,000 7,750 0.1550 1.515 1.457 1.545 1.515 1.515 5,115 1.5153 1.31%
2003-03-20 0 0.153 0.150 0.155 0.149 0.153 250,000 37,850 0.1514 1.496 1.466 1.515 1.457 1.496 25,573 1.4801 2.68%
2003-03-19 0 0.149 0.149 0.158 0.145 0.154 456,000 67,950 0.1490 1.457 1.457 1.545 1.417 1.505 46,646 1.4567 2.05%
2003-03-18 0 0.146 0.146 0.150 - - 0 0 - 1.427 1.427 1.466 - - 0 - 0.69%
2003-03-17 0 0.145 0.145 0.150 0.145 0.145 12,000 1,740 0.1450 1.417 1.417 1.466 1.417 1.417 1,228 1.4175 0.00%
2003-03-14 0 0.145 0.145 0.155 0.145 0.152 1,445,400 217,326 0.1504 1.417 1.417 1.515 1.417 1.486 147,855 1.4699 -7.05%
2003-03-13 0 0.156 0.151 0.156 - - 0 0 - 1.525 1.476 1.525 - - 0 - 0.00%
2003-03-12 0 0.156 0.156 0.165 0.156 0.163 1,750,000 283,110 0.1618 1.525 1.525 1.613 1.525 1.593 179,013 1.5815 0.00%
2003-03-11 0 0.156 0.150 0.160 0.152 0.160 660,000 102,640 0.1555 1.525 1.466 1.564 1.486 1.564 67,514 1.5203 -4.29%
2003-03-10 0 0.163 0.156 0.163 0.150 0.164 2,717,200 439,420 0.1617 1.593 1.525 1.593 1.466 1.603 277,951 1.5809 2.52%
2003-03-07 0 0.159 0.155 0.159 0.155 0.160 1,713,200 270,970 0.1582 1.554 1.515 1.554 1.515 1.564 175,249 1.5462 -0.63%
2003-03-06 0 0.160 0.151 0.166 0.150 0.160 508,000 81,200 0.1598 1.564 1.476 1.623 1.466 1.564 51,965 1.5626 5.96%
2003-03-05 0 0.151 0.151 0.158 0.151 0.160 304,000 48,604 0.1599 1.476 1.476 1.545 1.476 1.564 31,097 1.5630 -1.31%
2003-03-04 0 0.153 0.153 - 0.153 0.160 190,000 30,372 0.1599 1.496 1.496 - 1.496 1.564 19,436 1.5627 -4.37%
2003-03-03 0 0.160 0.149 0.160 0.146 0.160 340,000 53,330 0.1569 1.564 1.457 1.564 1.427 1.564 34,780 1.5334 6.67%
2003-02-28 0 0.150 0.150 0.158 0.150 0.155 150,000 23,000 0.1533 1.466 1.466 1.545 1.466 1.515 15,344 1.4990 1.35%
2003-02-27 0 0.148 0.148 0.150 0.148 0.170 1,386,000 208,980 0.1508 1.447 1.447 1.466 1.447 1.662 141,778 1.4740 -1.33%
2003-02-26 0 0.150 0.150 0.159 0.145 0.151 1,672,000 249,818 0.1494 1.466 1.466 1.554 1.417 1.476 171,034 1.4606 -5.06%
2003-02-25 0 0.158 0.158 0.163 0.158 0.170 760,000 124,432 0.1637 1.545 1.545 1.593 1.545 1.662 77,743 1.6006 -7.06%
2003-02-24 0 0.170 0.170 0.180 0.170 0.180 574,000 100,718 0.1755 1.662 1.662 1.760 1.662 1.760 58,716 1.7153 -6.59%
2003-02-21 0 0.182 0.182 0.183 0.182 0.192 4,776,000 875,502 0.1833 1.779 1.779 1.789 1.779 1.877 488,552 1.7920 -0.55%
2003-02-20 0 0.183 0.183 0.188 0.181 0.190 1,338,000 248,180 0.1855 1.789 1.789 1.838 1.769 1.857 136,868 1.8133 1.10%
2003-02-19 0 0.181 0.181 0.188 0.170 0.188 1,180,000 210,568 0.1784 1.769 1.769 1.838 1.662 1.838 120,706 1.7445 -1.63%
2003-02-18 0 0.184 0.181 0.190 0.181 0.190 1,466,000 271,484 0.1852 1.799 1.769 1.857 1.769 1.857 149,962 1.8104 -3.16%
2003-02-17 0 0.190 0.185 0.190 0.165 0.190 8,612,000 1,567,730 0.1820 1.857 1.809 1.857 1.613 1.857 880,949 1.7796 18.01%
2003-02-14 0 0.161 0.158 0.161 0.145 0.164 8,080,000 1,260,174 0.1560 1.574 1.545 1.574 1.417 1.603 826,529 1.5247 7.33%
2003-02-13 0 0.150 0.148 0.157 0.138 0.150 4,118,000 609,206 0.1479 1.466 1.447 1.535 1.349 1.466 421,244 1.4462 1.35%
2003-02-12 0 0.148 0.146 0.148 0.143 0.148 1,533,000 221,599 0.1446 1.447 1.427 1.447 1.398 1.447 156,816 1.4131 6.47%
2003-02-11 0 0.139 0.139 0.145 0.137 0.150 2,192,000 304,556 0.1389 1.359 1.359 1.417 1.339 1.466 224,227 1.3583 -7.33%
2003-02-10 0 0.150 0.146 0.150 0.136 0.150 5,134,800 745,038 0.1451 1.466 1.427 1.466 1.330 1.466 525,255 1.4184 10.29%
2003-02-07 0 0.136 0.137 0.140 0.135 0.143 1,304,000 182,702 0.1401 1.330 1.339 1.369 1.320 1.398 133,390 1.3697 -6.21%
2003-02-06 0 0.145 0.145 0.147 0.140 0.151 874,000 124,614 0.1426 1.417 1.417 1.437 1.369 1.476 89,404 1.3938 -2.68%
2003-02-05 0 0.149 0.147 0.150 0.136 0.150 11,014,000 1,605,202 0.1457 1.457 1.437 1.466 1.330 1.466 1,126,658 1.4247 10.37%
2003-02-04 0 0.135 0.130 0.135 0.130 0.135 4,810,000 634,810 0.1320 1.320 1.271 1.320 1.271 1.320 492,030 1.2902 8.00%
2003-01-30 0 0.125 0.122 0.127 0.122 0.125 1,482,000 182,010 0.1228 1.222 1.193 1.242 1.193 1.222 151,599 1.2006 3.31%
2003-01-29 0 0.121 0.119 0.123 0.119 0.121 1,100,000 131,800 0.1198 1.183 1.163 1.202 1.163 1.183 112,523 1.1713 4.31%
2003-01-28 0 0.116 0.116 0.119 0.113 0.116 902,000 104,626 0.1160 1.134 1.134 1.163 1.105 1.134 92,268 1.1339 7.41%
2003-01-27 0 0.108 0.108 0.114 0.108 0.114 133,000 14,428 0.1085 1.056 1.056 1.114 1.056 1.114 13,605 1.0605 -5.26%
2003-01-24 0 0.114 0.114 0.119 0.113 0.119 592,000 68,916 0.1164 1.114 1.114 1.163 1.105 1.163 60,558 1.1380 0.88%
2003-01-23 0 0.113 0.113 0.120 0.113 0.118 468,000 54,254 0.1159 1.105 1.105 1.173 1.105 1.154 47,873 1.1333 0.89%
2003-01-22 0 0.112 0.108 0.115 0.107 0.112 2,300,200 247,620 0.1077 1.095 1.056 1.124 1.046 1.095 235,295 1.0524 4.67%
2003-01-21 0 0.107 0.107 0.115 0.106 0.106 44,000 4,664 0.1060 1.046 1.046 1.124 1.036 1.036 4,501 1.0362 -4.46%
2003-01-20 0 0.112 0.106 0.115 0.106 0.115 1,638,000 180,678 0.1103 1.095 1.036 1.124 1.036 1.124 167,556 1.0783 5.66%
2003-01-17 0 0.106 0.106 0.115 0.106 0.106 1,578,000 167,268 0.1060 1.036 1.036 1.124 1.036 1.036 161,419 1.0362 -1.85%
2003-01-16 0 0.108 0.108 0.120 0.108 0.110 910,360 98,477 0.1082 1.056 1.056 1.173 1.056 1.075 93,124 1.0575 -3.57%
2003-01-15 0 0.112 0.108 0.120 0.108 0.112 3,052,560 337,972 0.1107 1.095 1.056 1.173 1.056 1.095 312,256 1.0824 3.70%
2003-01-14 0 0.108 0.108 0.116 0.108 0.116 710,000 77,708 0.1094 1.056 1.056 1.134 1.056 1.134 72,628 1.0699 -2.70%
2003-01-13 0 0.111 0.111 0.115 0.106 0.114 860,000 95,654 0.1112 1.085 1.085 1.124 1.036 1.114 87,972 1.0873 4.72%
2003-01-10 0 0.106 0.106 0.114 0.106 0.110 212,000 22,924 0.1081 1.036 1.036 1.114 1.036 1.075 21,686 1.0571 0.95%
2003-01-09 0 0.105 0.102 0.120 0.103 0.105 212,000 22,236 0.1049 1.026 0.997 1.173 1.007 1.026 21,686 1.0254 -3.67%
2003-01-08 0 0.109 0.103 0.109 0.105 0.109 134,000 14,206 0.1060 1.066 1.007 1.066 1.026 1.066 13,707 1.0364 7.92%
2003-01-07 0 0.101 0.101 0.105 0.100 0.103 2,050,000 207,050 0.1010 0.987 0.987 1.026 0.978 1.007 209,701 0.9874 1.00%
2003-01-06 0 0.100 0.100 0.108 0.100 0.100 1,300,000 130,000 0.1000 0.978 0.978 1.056 0.978 0.978 132,981 0.9776 0.00%
2003-01-03 0 0.100 0.100 0.108 0.100 0.100 1,750,000 175,000 0.1000 0.978 0.978 1.056 0.978 0.978 179,013 0.9776 0.00%
2003-01-02 0 0.100 0.100 - 0.100 0.102 3,374,000 337,704 0.1001 0.978 0.978 - 0.978 0.997 345,137 0.9785 0.00%
2002-12-31 0 0.100 0.100 - 0.100 0.100 3,894,000 389,400 0.1000 0.978 0.978 - 0.978 0.978 398,330 0.9776 0.00%
2002-12-30 0 0.100 0.100 0.101 0.100 0.101 1,224,000 122,702 0.1002 0.978 0.978 0.987 0.978 0.987 125,207 0.9800 0.00%
2002-12-27 0 0.100 0.099 0.104 0.098 0.100 2,652,000 263,896 0.0995 0.978 0.968 1.017 0.958 0.978 271,282 0.9728 0.00%
2002-12-24 0 0.100 - 0.100 0.100 0.102 6,000 604 0.1007 0.978 - 0.978 0.978 0.997 614 0.9841 -2.91%
2002-12-23 0 0.103 0.103 - - - 0 0 - 1.007 1.007 - - - 0 - 0.00%
2002-12-20 0 0.103 0.101 0.110 - - 0 0 - 1.007 0.987 1.075 - - 0 - 0.00%
2002-12-19 0 0.103 0.102 - 0.102 0.104 1,210,000 125,220 0.1035 1.007 0.997 - 0.997 1.017 123,775 1.0117 -0.96%
2002-12-18 0 0.104 0.104 0.110 0.104 0.105 2,460,000 257,748 0.1048 1.017 1.017 1.075 1.017 1.026 251,641 1.0243 -2.80%
2002-12-17 0 0.107 0.107 0.116 0.107 0.109 2,790,000 299,130 0.1072 1.046 1.046 1.134 1.046 1.066 285,398 1.0481 0.94%
2002-12-16 0 0.106 0.106 0.109 0.106 0.107 2,322,000 247,632 0.1066 1.036 1.036 1.066 1.036 1.046 237,525 1.0426 -0.93%
2002-12-13 0 0.107 0.107 0.113 0.107 0.108 1,900,000 204,208 0.1075 1.046 1.046 1.105 1.046 1.056 194,357 1.0507 -0.93%
2002-12-12 0 0.108 0.108 0.117 0.107 0.108 2,450,000 263,600 0.1076 1.056 1.056 1.144 1.046 1.056 250,618 1.0518 -0.92%
2002-12-11 0 0.109 0.108 0.118 0.107 0.121 2,956,000 325,104 0.1100 1.066 1.056 1.154 1.046 1.183 302,379 1.0752 -2.68%
2002-12-10 0 0.112 0.107 0.116 0.107 0.121 1,562,000 177,840 0.1139 1.095 1.046 1.134 1.046 1.183 159,782 1.1130 -6.67%
2002-12-09 0 0.120 0.118 0.122 0.118 0.128 1,498,000 180,904 0.1208 1.173 1.154 1.193 1.154 1.251 153,235 1.1806 0.00%
2002-12-06 0 0.120 0.120 0.127 0.120 0.120 202,200 24,262 0.1200 1.173 1.173 1.242 1.173 1.173 20,684 1.1730 -2.44%
2002-12-05 0 0.123 0.123 0.127 0.120 0.130 674,000 83,538 0.1239 1.202 1.202 1.242 1.173 1.271 68,946 1.2117 2.50%
2002-12-04 0 0.120 0.120 0.128 0.120 0.130 1,304,200 167,772 0.1286 1.173 1.173 1.251 1.173 1.271 133,411 1.2576 -5.51%
2002-12-03 0 0.127 0.127 0.129 0.125 0.133 4,542,000 587,864 0.1294 1.242 1.242 1.261 1.222 1.300 464,616 1.2653 -4.51%
2002-12-02 0 0.133 0.133 0.135 0.133 0.138 5,892,200 798,827 0.1356 1.300 1.300 1.320 1.300 1.349 602,732 1.3253 3.10%
2002-11-29 0 0.129 0.125 0.132 0.120 0.132 3,548,000 452,156 0.1274 1.261 1.222 1.290 1.173 1.290 362,936 1.2458 7.50%
2002-11-28 0 0.120 0.120 0.124 0.120 0.125 810,000 100,150 0.1236 1.173 1.173 1.212 1.173 1.222 82,858 1.2087 -2.44%
2002-11-27 0 0.123 0.118 0.123 0.115 0.125 6,024,000 721,542 0.1198 1.202 1.154 1.202 1.124 1.222 616,214 1.1709 2.50%
2002-11-26 0 0.120 0.120 0.126 0.114 0.124 6,909,000 819,919 0.1187 1.173 1.173 1.232 1.114 1.212 706,744 1.1601 0.00%
2002-11-25 0 0.120 0.118 0.120 0.119 0.136 12,268,800 1,561,972 0.1273 1.173 1.154 1.173 1.163 1.330 1,255,015 1.2446 -3.23%
2002-11-22 0 0.124 0.122 0.124 0.105 0.125 25,110,000 2,911,280 0.1159 1.212 1.193 1.212 1.026 1.222 2,568,583 1.1334 24.00%
2002-11-21 0 0.100 0.100 0.105 0.097 0.102 1,101,000 109,000 0.0990 0.978 0.978 1.026 0.948 0.997 112,625 0.9678 2.04%
2002-11-20 0 0.098 0.098 0.100 0.098 0.105 2,842,000 288,834 0.1016 0.958 0.958 0.978 0.958 1.026 290,717 0.9935 -5.77%
2002-11-19 0 0.104 0.104 0.108 0.102 0.105 1,608,600 168,014 0.1044 1.017 1.017 1.056 0.997 1.026 164,549 1.0211 -3.70%
2002-11-18 0 0.108 0.103 - 0.102 0.110 4,600,000 486,236 0.1057 1.056 1.007 - 0.997 1.075 470,549 1.0333 3.85%
2002-11-15 0 0.104 0.103 0.104 0.097 0.104 8,195,000 826,168 0.1008 1.017 1.007 1.017 0.948 1.017 838,293 0.9855 9.47%
2002-11-14 0 0.095 0.095 0.099 0.095 0.100 1,324,000 129,866 0.0981 0.929 0.929 0.968 0.929 0.978 135,436 0.9589 -2.06%
2002-11-13 0 0.097 0.097 0.100 0.095 0.100 3,952,000 386,650 0.0978 0.948 0.948 0.978 0.929 0.978 404,263 0.9564 2.11%
2002-11-12 0 0.095 0.094 0.098 0.090 0.098 6,280,800 601,450 0.0958 0.929 0.919 0.958 0.880 0.958 642,483 0.9361 3.26%
2002-11-11 0 0.092 0.092 0.096 0.092 0.096 2,630,000 247,630 0.0942 0.899 0.899 0.938 0.899 0.938 269,031 0.9205 -1.08%
2002-11-08 0 0.093 0.092 0.093 0.090 0.097 1,883,200 180,037 0.0956 0.909 0.899 0.909 0.880 0.948 192,639 0.9346 -4.12%
2002-11-07 0 0.097 0.089 0.097 0.089 0.097 3,510,000 330,870 0.0943 0.948 0.870 0.948 0.870 0.948 359,049 0.9215 7.78%
2002-11-06 0 0.090 0.090 0.094 0.090 0.094 570,000 52,530 0.0922 0.880 0.880 0.919 0.880 0.919 58,307 0.9009 -2.17%
2002-11-05 0 0.092 0.092 0.094 0.092 0.094 3,341,000 308,460 0.0923 0.899 0.899 0.919 0.899 0.919 341,762 0.9026 0.00%
2002-11-04 0 0.092 0.091 0.093 0.090 0.095 7,550,000 698,740 0.0925 0.899 0.890 0.909 0.880 0.929 772,314 0.9047 -2.13%
2002-11-01 0 0.094 0.094 0.095 0.080 0.094 36,920,400 3,328,396 0.0902 0.919 0.919 0.929 0.782 0.919 3,776,707 0.8813 13.25%
2002-10-31 0 0.083 0.083 0.088 0.083 0.086 670,000 56,810 0.0848 0.811 0.811 0.860 0.811 0.841 68,536 0.8289 1.22%
2002-10-30 0 0.082 0.082 0.085 0.080 0.080 482,000 38,660 0.0802 0.802 0.802 0.831 0.782 0.782 49,305 0.7841 3.80%
2002-10-29 0 0.079 0.079 0.081 0.079 0.081 400,000 32,200 0.0805 0.772 0.772 0.792 0.772 0.792 40,917 0.7870 -7.06%
2002-10-28 0 0.085 0.082 0.089 - - 0 0 - 0.831 0.802 0.870 - - 0 - 0.00%
2002-10-25 0 0.085 0.085 0.089 0.085 0.085 30,000 2,550 0.0850 0.831 0.831 0.870 0.831 0.831 3,069 0.8309 0.00%
2002-10-24 0 0.085 0.083 0.090 - - 0 0 - 0.831 0.811 0.880 - - 0 - 0.00%
2002-10-23 0 0.085 0.085 0.090 0.085 0.085 40,000 3,400 0.0850 0.831 0.831 0.880 0.831 0.831 4,092 0.8309 0.00%
2002-10-22 0 0.085 0.085 0.090 0.085 0.085 2,200 185 0.0841 0.831 0.831 0.880 0.831 0.831 225 0.8221 -4.49%
2002-10-21 0 0.089 0.085 0.089 0.090 0.090 150,000 13,500 0.0900 0.870 0.831 0.870 0.880 0.880 15,344 0.8798 0.00%
2002-10-18 0 0.089 0.089 0.090 0.089 0.091 35,008,000 3,150,330 0.0900 0.870 0.870 0.880 0.870 0.890 3,581,081 0.8797 -1.11%
2002-10-17 0 0.090 0.088 0.092 0.089 0.091 42,116,000 3,788,840 0.0900 0.880 0.860 0.899 0.870 0.890 4,308,182 0.8795 0.00%
2002-10-16 0 0.090 0.090 0.091 0.083 0.091 32,325,000 2,904,675 0.0899 0.880 0.880 0.890 0.811 0.890 3,306,629 0.8784 5.88%
2002-10-15 0 0.085 0.081 0.087 0.081 0.085 1,652,000 139,202 0.0843 0.831 0.792 0.850 0.792 0.831 168,988 0.8237 2.41%
2002-10-11 0 0.083 0.080 0.084 - - 0 0 - 0.811 0.782 0.821 - - 0 - 0.00%
2002-10-10 0 0.083 0.081 0.084 0.080 0.084 1,102,000 90,468 0.0821 0.811 0.792 0.821 0.782 0.821 112,727 0.8025 5.06%
2002-10-09 0 0.079 0.079 0.084 0.079 0.079 1,480,000 116,920 0.0790 0.772 0.772 0.821 0.772 0.772 151,394 0.7723 1.28%
2002-10-08 0 0.078 0.078 0.082 0.078 0.078 206,600 16,110 0.0780 0.763 0.763 0.802 0.763 0.763 21,134 0.7623 -4.88%
2002-10-07 0 0.082 0.079 0.082 0.075 0.082 1,886,000 147,972 0.0785 0.802 0.772 0.802 0.733 0.802 192,925 0.7670 3.80%
2002-10-04 0 0.079 0.079 0.083 0.078 0.079 756,000 59,124 0.0782 0.772 0.772 0.811 0.763 0.772 77,334 0.7645 1.28%
2002-10-03 0 0.078 0.078 0.088 0.074 0.074 40,000 2,960 0.0740 0.763 0.763 0.860 0.723 0.723 4,092 0.7234 2.63%
2002-10-02 0 0.076 0.076 0.084 - - 0 0 - 0.743 0.743 0.821 - - 0 - 0.00%
2002-09-30 0 0.076 0.076 0.087 - - 0 0 - 0.743 0.743 0.850 - - 0 - 0.00%
2002-09-27 0 0.076 0.076 0.088 0.075 0.088 2,400,000 202,500 0.0844 0.743 0.743 0.860 0.733 0.860 245,504 0.8248 -8.43%
2002-09-26 0 0.083 0.076 0.088 0.075 0.086 5,158,400 411,168 0.0797 0.811 0.743 0.860 0.733 0.841 527,669 0.7792 3.75%
2002-09-25 0 0.080 0.080 0.083 0.080 0.082 390,000 31,680 0.0812 0.782 0.782 0.811 0.782 0.802 39,894 0.7941 -1.23%
2002-09-24 0 0.081 0.081 0.083 0.080 0.089 2,510,000 216,560 0.0863 0.792 0.792 0.811 0.782 0.870 256,756 0.8434 -7.95%
2002-09-23 0 0.088 0.088 0.090 0.087 0.093 2,696,000 240,408 0.0892 0.860 0.860 0.880 0.850 0.909 275,783 0.8717 -1.12%
2002-09-20 0 0.089 0.090 0.095 0.080 0.090 10,951,000 923,074 0.0843 0.870 0.880 0.929 0.782 0.880 1,120,213 0.8240 11.25%
2002-09-19 0 0.080 0.079 0.083 0.079 0.083 2,890,000 232,560 0.0805 0.782 0.772 0.811 0.772 0.811 295,627 0.7867 1.27%
2002-09-18 0 0.079 0.078 0.084 0.077 0.079 2,458,000 193,182 0.0786 0.772 0.763 0.821 0.753 0.772 251,437 0.7683 -2.47%
2002-09-17 0 0.081 0.078 0.081 0.082 0.082 20,000 1,640 0.0820 0.792 0.763 0.792 0.802 0.802 2,046 0.8016 3.85%
2002-09-16 0 0.078 0.078 0.082 0.078 0.080 1,400,000 110,200 0.0787 0.763 0.763 0.802 0.763 0.782 143,211 0.7695 -2.50%
2002-09-13 0 0.080 0.080 0.081 0.076 0.082 16,311,000 1,302,376 0.0798 0.782 0.782 0.792 0.743 0.802 1,668,505 0.7806 1.27%
2002-09-12 0 0.079 0.076 0.081 0.070 0.080 4,389,000 339,456 0.0773 0.772 0.743 0.792 0.684 0.782 448,965 0.7561 11.27%
2002-09-11 0 0.071 0.071 0.074 0.069 0.071 116,000 8,136 0.0701 0.694 0.694 0.723 0.675 0.694 11,866 0.6857 2.90%
2002-09-10 0 0.069 0.069 0.077 0.069 0.076 4,532,000 330,592 0.0729 0.675 0.675 0.753 0.675 0.743 463,593 0.7131 -1.43%
2002-09-09 0 0.070 0.068 0.072 0.066 0.070 612,000 41,496 0.0678 0.684 0.665 0.704 0.645 0.684 62,603 0.6628 6.06%
2002-09-06 0 0.066 0.066 0.070 0.066 0.066 160,000 10,560 0.0660 0.645 0.645 0.684 0.645 0.645 16,367 0.6452 3.12%
2002-09-05 0 0.064 0.064 0.071 0.064 0.071 1,521,000 105,955 0.0697 0.626 0.626 0.694 0.626 0.694 155,588 0.6810 -1.54%
2002-09-04 0 0.065 0.064 0.070 0.065 0.065 200,000 13,000 0.0650 0.635 0.626 0.684 0.635 0.635 20,459 0.6354 -2.99%
2002-09-03 0 0.067 0.067 0.070 0.062 0.062 10,000 620 0.0620 0.655 0.655 0.684 0.606 0.606 1,023 0.6061 3.08%
2002-09-02 0 0.065 0.065 0.068 0.065 0.070 410,000 27,700 0.0676 0.635 0.635 0.665 0.635 0.684 41,940 0.6605 -4.41%
2002-08-30 0 0.068 0.068 0.072 0.068 0.071 570,000 39,870 0.0699 0.665 0.665 0.704 0.665 0.694 58,307 0.6838 -2.86%
2002-08-29 0 0.070 0.070 0.073 0.067 0.070 133,000 9,204 0.0692 0.684 0.684 0.714 0.655 0.684 13,605 0.6765 1.45%
2002-08-28 0 0.069 0.069 0.074 0.069 0.069 711,000 49,048 0.0690 0.675 0.675 0.723 0.675 0.675 72,730 0.6744 0.00%
2002-08-27 0 0.069 0.069 0.075 0.066 0.071 458,800 31,245 0.0681 0.675 0.675 0.733 0.645 0.694 46,932 0.6657 2.99%
2002-08-26 0 0.067 0.067 0.070 0.067 0.068 10,000 674 0.0674 0.655 0.655 0.684 0.655 0.665 1,023 0.6589 -1.47%
2002-08-23 0 0.068 0.065 0.070 - - 0 0 - 0.665 0.635 0.684 - - 0 - 0.00%
2002-08-22 0 0.068 0.068 0.074 0.065 0.067 50,000 3,270 0.0654 0.665 0.665 0.723 0.635 0.655 5,115 0.6393 4.62%
2002-08-21 0 0.065 0.065 0.070 0.065 0.070 100,000 6,570 0.0657 0.635 0.635 0.684 0.635 0.684 10,229 0.6423 -2.99%
2002-08-20 0 0.067 0.067 0.069 0.066 0.070 2,514,000 171,972 0.0684 0.655 0.655 0.675 0.645 0.684 257,165 0.6687 4.69%
2002-08-19 0 0.064 0.064 0.067 0.064 0.065 860,000 55,400 0.0644 0.626 0.626 0.655 0.626 0.635 87,972 0.6297 -8.57%
2002-08-16 0 0.070 0.065 0.070 0.065 0.070 231,200 15,906 0.0688 0.684 0.635 0.684 0.635 0.684 23,650 0.6726 7.69%
2002-08-15 0 0.065 0.062 0.073 - - 0 0 - 0.635 0.606 0.714 - - 0 - 0.00%
2002-08-14 0 0.065 0.065 0.069 0.065 0.065 11,000 710 0.0645 0.635 0.635 0.675 0.635 0.635 1,125 0.6310 -7.14%
2002-08-13 0 0.070 0.066 0.072 0.065 0.070 2,414,000 166,915 0.0691 0.684 0.645 0.704 0.635 0.684 246,936 0.6759 6.06%
2002-08-12 0 0.066 0.066 0.069 0.066 0.066 894,400 59,026 0.0660 0.645 0.645 0.675 0.645 0.645 91,491 0.6452 0.00%
2002-08-09 0 0.066 0.066 0.068 0.066 0.067 3,921,000 261,800 0.0668 0.645 0.645 0.665 0.645 0.655 401,092 0.6527 0.00%
2002-08-08 0 0.066 0.066 0.070 0.065 0.072 3,754,000 259,642 0.0692 0.645 0.645 0.684 0.635 0.704 384,009 0.6761 -2.94%
2002-08-07 0 0.068 0.068 0.070 0.068 0.068 1,631,000 110,900 0.0680 0.665 0.665 0.684 0.665 0.665 166,840 0.6647 1.49%
2002-08-06 0 0.067 0.066 0.069 0.066 0.068 4,528,000 303,798 0.0671 0.655 0.645 0.675 0.645 0.665 463,184 0.6559 -1.47%
2002-08-05 0 0.068 0.068 0.075 0.065 0.070 3,952,000 264,990 0.0671 0.665 0.665 0.733 0.635 0.684 404,263 0.6555 1.49%
2002-08-02 0 0.067 0.067 0.070 0.066 0.070 32,900,000 2,222,700 0.0676 0.655 0.655 0.684 0.645 0.684 3,365,447 0.6604 -4.29%
2002-08-01 0 0.070 0.070 0.073 0.068 0.074 22,551,200 1,568,220 0.0695 0.684 0.684 0.714 0.665 0.723 2,306,835 0.6798 -2.78%
2002-07-31 0 0.072 0.072 0.074 0.068 0.074 28,694,000 2,051,148 0.0715 0.704 0.704 0.723 0.665 0.723 2,935,202 0.6988 -6.49%
2002-07-30 0 0.077 0.068 0.077 0.064 0.077 54,860,000 3,694,438 0.0673 0.753 0.665 0.753 0.626 0.753 5,611,807 0.6583 14.93%
2002-07-29 0 0.067 0.064 0.067 0.063 0.069 40,406,000 2,636,220 0.0652 0.655 0.626 0.655 0.616 0.675 4,133,260 0.6378 3.08%
2002-07-26 0 0.065 0.065 0.066 0.059 0.075 42,426,000 2,873,016 0.0677 0.635 0.635 0.645 0.577 0.733 4,339,893 0.6620 -13.33%
2002-07-25 0 0.075 0.074 0.077 0.075 0.075 3,100,000 232,500 0.0750 0.733 0.723 0.753 0.733 0.733 317,109 0.7332 -3.85%
2002-07-24 0 0.078 0.076 0.078 0.072 0.079 5,090,000 380,058 0.0747 0.763 0.743 0.763 0.704 0.772 520,673 0.7299 -2.50%
2002-07-23 0 0.080 0.075 0.080 - - 0 0 - 0.782 0.733 0.782 - - 0 - -1.23%
2002-07-22 0 0.081 0.078 0.081 0.072 0.081 4,728,000 360,484 0.0762 0.792 0.763 0.792 0.704 0.792 483,642 0.7454 6.58%
2002-07-19 0 0.076 0.076 0.078 0.072 0.076 8,840,200 651,687 0.0737 0.743 0.743 0.763 0.704 0.743 904,293 0.7207 -6.17%
2002-07-18 0 0.081 0.081 0.082 0.080 0.082 430,000 34,960 0.0813 0.792 0.792 0.802 0.782 0.802 43,986 0.7948 1.25%
2002-07-17 0 0.080 0.080 0.084 0.078 0.080 2,444,000 193,622 0.0792 0.782 0.782 0.821 0.763 0.782 250,005 0.7745 -4.76%
2002-07-16 0 0.084 0.084 0.085 0.078 0.090 6,680,000 550,030 0.0823 0.821 0.821 0.831 0.763 0.880 683,319 0.8049 -8.70%
2002-07-15 0 0.092 0.090 0.092 0.089 0.092 256,000 23,516 0.0919 0.899 0.880 0.899 0.870 0.899 26,187 0.8980 0.00%
2002-07-12 0 0.092 0.090 0.093 0.089 0.092 1,190,000 107,310 0.0902 0.899 0.880 0.909 0.870 0.899 121,729 0.8815 6.98%
2002-07-11 0 0.086 0.086 0.088 0.085 0.087 1,450,000 124,050 0.0856 0.841 0.841 0.860 0.831 0.850 148,325 0.8363 -3.37%
2002-07-10 0 0.089 0.088 0.092 - - 400,000 36,800 0.0920 0.870 0.860 0.899 - - 40,917 0.8994 0.00%
2002-07-09 0 0.089 0.089 0.092 0.086 0.090 1,610,000 142,880 0.0887 0.870 0.870 0.899 0.841 0.880 164,692 0.8676 -2.20%
2002-07-08 0 0.091 0.091 0.093 0.091 0.095 1,000,000 91,400 0.0914 0.890 0.890 0.909 0.890 0.929 102,293 0.8935 -2.15%
2002-07-05 0 0.093 0.093 0.094 0.092 0.097 2,700,000 253,150 0.0938 0.909 0.909 0.919 0.899 0.948 276,192 0.9166 -6.06%
2002-07-04 0 0.099 0.099 0.100 0.098 0.105 11,838,000 1,213,328 0.1025 0.968 0.968 0.978 0.958 1.026 1,210,947 1.0020 -1.00%
2002-07-03 0 0.100 0.096 0.100 0.090 0.104 11,646,000 1,148,094 0.0986 0.978 0.938 0.978 0.880 1.017 1,191,307 0.9637 1.01%
2002-07-02 0 0.099 0.099 0.100 0.087 0.100 5,574,000 521,076 0.0935 0.968 0.968 0.978 0.850 0.978 570,182 0.9139 15.12%
2002-06-28 0 0.086 0.084 0.086 0.084 0.086 3,242,000 274,266 0.0846 0.841 0.821 0.841 0.821 0.841 331,635 0.8270 4.88%
2002-06-27 0 0.082 0.082 0.085 0.081 0.084 2,170,000 178,060 0.0821 0.802 0.802 0.831 0.792 0.821 221,976 0.8022 2.50%
2002-06-26 0 0.080 0.080 0.083 0.079 0.085 4,160,000 336,190 0.0808 0.782 0.782 0.811 0.772 0.831 425,540 0.7900 -5.88%
2002-06-25 0 0.085 0.084 0.086 0.085 0.088 3,564,000 307,874 0.0864 0.831 0.821 0.841 0.831 0.860 364,573 0.8445 -3.41%
2002-06-24 0 0.088 0.085 0.090 0.084 0.088 2,710,000 232,320 0.0857 0.860 0.831 0.880 0.821 0.860 277,215 0.8381 10.00%
2002-06-21 0 0.080 0.080 0.082 0.080 0.082 1,500,000 121,100 0.0807 0.782 0.782 0.802 0.782 0.802 153,440 0.7892 -3.61%
2002-06-20 0 0.083 0.082 0.084 0.080 0.084 4,280,000 347,180 0.0811 0.811 0.802 0.821 0.782 0.821 437,815 0.7930 3.75%
2002-06-19 0 0.080 0.080 0.082 0.079 0.088 6,010,000 494,630 0.0823 0.782 0.782 0.802 0.772 0.860 614,782 0.8046 -5.88%
2002-06-18 0 0.085 0.085 0.087 0.085 0.090 4,172,000 364,618 0.0874 0.831 0.831 0.850 0.831 0.880 426,767 0.8544 -1.16%
2002-06-17 0 0.086 0.086 0.089 0.086 0.091 5,000,000 441,940 0.0884 0.841 0.841 0.870 0.841 0.890 511,466 0.8641 -10.42%
2002-06-14 0 0.096 0.095 0.096 0.095 0.099 4,992,000 480,114 0.0962 0.938 0.929 0.938 0.929 0.968 510,648 0.9402 -3.03%
2002-06-13 0 0.099 0.098 0.100 0.098 0.100 2,238,000 220,664 0.0986 0.968 0.958 0.978 0.958 0.978 228,932 0.9639 1.02%
2002-06-12 0 0.098 0.098 0.100 0.096 0.100 4,538,000 444,066 0.0979 0.958 0.958 0.978 0.938 0.978 464,207 0.9566 -2.00%
2002-06-11 0 0.100 0.100 0.102 0.100 0.102 3,580,000 360,850 0.1008 0.978 0.978 0.997 0.978 0.997 366,210 0.9854 -1.96%
2002-06-10 0 0.102 0.101 0.102 0.101 0.105 2,880,000 296,380 0.1029 0.997 0.987 0.997 0.987 1.026 294,605 1.0060 -0.97%
2002-06-07 0 0.103 0.102 0.103 0.100 0.105 4,214,000 433,660 0.1029 1.007 0.997 1.007 0.978 1.026 431,064 1.0060 -0.96%
2002-06-06 0 0.104 0.103 0.105 0.103 0.106 6,000,000 627,900 0.1047 1.017 1.007 1.026 1.007 1.036 613,759 1.0230 -0.95%
2002-06-05 0 0.105 0.104 0.106 0.102 0.105 1,924,000 199,822 0.1039 1.026 1.017 1.036 0.997 1.026 196,812 1.0153 5.00%
2002-06-04 0 0.100 0.100 0.101 0.100 0.102 3,620,000 365,378 0.1009 0.978 0.978 0.987 0.978 0.997 370,301 0.9867 -0.99%
2002-06-03 0 0.101 0.101 0.102 0.101 0.106 10,160,000 1,045,520 0.1029 0.987 0.987 0.997 0.987 1.036 1,039,299 1.0060 -6.48%
2002-05-31 0 0.108 0.108 0.109 0.105 0.109 8,264,000 882,734 0.1068 1.056 1.056 1.066 1.026 1.066 845,351 1.0442 0.93%
2002-05-30 0 0.107 0.107 0.108 0.103 0.110 13,713,000 1,458,654 0.1064 1.046 1.046 1.056 1.007 1.075 1,402,747 1.0399 -1.83%
2002-05-29 0 0.109 0.108 0.109 0.108 0.119 21,086,000 2,377,894 0.1128 1.066 1.056 1.066 1.056 1.163 2,156,955 1.1024 -3.54%
2002-05-28 0 0.113 0.111 0.113 0.107 0.122 39,810,000 4,520,042 0.1135 1.105 1.085 1.105 1.046 1.193 4,072,293 1.1099 -5.83%
2002-05-27 0 0.120 0.120 0.121 0.102 0.122 46,148,200 5,155,051 0.1117 1.173 1.173 1.183 0.997 1.193 4,720,648 1.0920 20.00%
2002-05-24 0 0.100 0.099 0.102 0.100 0.104 12,042,000 1,229,736 0.1021 0.978 0.968 0.997 0.978 1.017 1,231,815 0.9983 -1.96%
2002-05-23 0 0.102 0.100 0.102 0.098 0.103 10,568,350 1,057,563 0.1001 0.997 0.978 0.997 0.958 1.007 1,081,071 0.9783 -0.97%
2002-05-22 0 0.103 0.103 0.104 0.097 0.104 11,509,000 1,171,538 0.1018 1.007 1.007 1.017 0.948 1.017 1,177,293 0.9951 6.19%
2002-05-21 0 0.097 0.093 0.097 0.094 0.101 8,790,000 850,340 0.0967 0.948 0.909 0.948 0.919 0.987 899,157 0.9457 -2.02%
2002-05-17 0 0.099 0.099 0.100 0.098 0.107 24,006,000 2,417,362 0.1007 0.968 0.968 0.978 0.958 1.046 2,455,651 0.9844 -4.81%
2002-05-16 0 0.104 0.103 0.104 0.103 0.107 8,934,900 933,720 0.1045 1.017 1.007 1.017 1.007 1.046 913,980 1.0216 -1.89%
2002-05-15 0 0.106 0.104 0.107 0.104 0.112 33,984,000 3,651,656 0.1075 1.036 1.017 1.046 1.017 1.095 3,476,333 1.0504 -0.93%
2002-05-14 0 0.107 0.106 0.107 0.102 0.116 153,645,000 17,154,296 0.1116 1.046 1.036 1.046 0.997 1.134 15,716,843 1.0915 5.94%
2002-05-13 0 0.101 0.101 0.102 0.093 0.103 41,258,000 4,097,164 0.0993 0.987 0.987 0.997 0.909 1.007 4,220,414 0.9708 9.78%
2002-05-10 0 0.092 0.093 0.095 0.091 0.099 10,140,000 968,188 0.0955 0.899 0.909 0.929 0.890 0.968 1,037,253 0.9334 -5.15%
2002-05-09 0 0.097 0.096 0.097 0.093 0.098 31,818,000 3,038,334 0.0955 0.948 0.938 0.948 0.909 0.958 3,254,766 0.9335 0.00%
2002-05-08 0 0.097 0.096 0.097 0.085 0.099 27,188,000 2,535,750 0.0933 0.948 0.938 0.948 0.831 0.968 2,781,148 0.9118 7.78%
2002-05-07 0 0.090 0.090 0.092 0.081 0.090 8,398,000 709,334 0.0845 0.880 0.880 0.899 0.792 0.880 859,059 0.8257 12.50%
2002-05-06 0 0.080 0.080 0.082 0.079 0.086 4,856,000 397,626 0.0819 0.782 0.782 0.802 0.772 0.841 496,736 0.8005 -3.61%
2002-05-03 0 0.083 0.082 0.083 0.081 0.083 3,966,600 327,467 0.0826 0.811 0.802 0.811 0.792 0.811 405,756 0.8071 0.00%
2002-05-02 0 0.083 0.082 0.084 0.080 0.085 8,540,000 712,840 0.0835 0.811 0.802 0.821 0.782 0.831 873,584 0.8160 5.06%
2002-04-30 0 0.079 0.079 0.082 0.078 0.081 6,486,000 517,144 0.0797 0.772 0.772 0.802 0.763 0.792 663,474 0.7794 -2.47%
2002-04-29 0 0.081 0.080 0.081 0.078 0.093 26,842,000 2,219,630 0.0827 0.792 0.782 0.792 0.763 0.909 2,745,755 0.8084 -2.41%
2002-04-26 0 0.083 0.085 0.086 0.080 0.087 3,626,000 302,632 0.0835 0.811 0.831 0.841 0.782 0.850 370,915 0.8159 -4.60%
2002-04-25 0 0.087 0.086 0.088 0.086 0.098 30,870,000 2,792,344 0.0905 0.850 0.841 0.860 0.841 0.958 3,157,792 0.8843 -8.42%
2002-04-24 0 0.095 0.094 0.095 0.094 0.111 253,326,000 25,603,868 0.1011 0.929 0.919 0.929 0.919 1.085 25,913,535 0.9880 1.06%
2002-04-23 0 0.094 0.094 0.096 0.093 0.095 1,280,000 120,000 0.0938 0.919 0.919 0.938 0.909 0.929 130,935 0.9165 0.00%
2002-04-22 0 0.094 0.093 0.096 0.093 0.097 1,000,000 94,250 0.0943 0.919 0.909 0.938 0.909 0.948 102,293 0.9214 -2.08%
2002-04-19 0 0.096 0.094 0.097 0.094 0.096 5,460,800 519,324 0.0951 0.938 0.919 0.948 0.919 0.938 558,603 0.9297 1.05%
2002-04-18 0 0.095 0.092 0.095 0.091 0.095 3,100,000 288,710 0.0931 0.929 0.899 0.929 0.890 0.929 317,109 0.9104 4.40%
2002-04-17 0 0.091 0.090 0.093 0.090 0.094 3,220,000 295,480 0.0918 0.890 0.880 0.909 0.880 0.919 329,384 0.8971 1.11%
2002-04-16 0 0.090 0.087 0.090 0.088 0.091 450,000 40,070 0.0890 0.880 0.850 0.880 0.860 0.890 46,032 0.8705 -2.17%
2002-04-15 0 0.092 0.087 0.092 0.089 0.092 276,000 24,894 0.0902 0.899 0.850 0.899 0.870 0.899 28,233 0.8817 0.00%
2002-04-12 0 0.092 0.090 0.092 0.092 0.093 400,000 36,950 0.0924 0.899 0.880 0.899 0.899 0.909 40,917 0.9030 -1.08%
2002-04-11 0 0.093 0.083 0.093 0.088 0.093 450,000 40,450 0.0899 0.909 0.811 0.909 0.860 0.909 46,032 0.8787 0.00%
2002-04-10 0 0.093 0.090 0.093 0.090 0.093 2,061,000 188,180 0.0913 0.909 0.880 0.909 0.880 0.909 210,826 0.8926 1.09%
2002-04-09 0 0.092 0.089 0.092 0.090 0.092 340,000 30,620 0.0901 0.899 0.870 0.899 0.880 0.899 34,780 0.8804 -1.08%
2002-04-08 0 0.093 0.090 0.093 0.090 0.096 742,000 68,482 0.0923 0.909 0.880 0.909 0.880 0.938 75,902 0.9022 2.20%
2002-04-04 0 0.091 0.090 0.092 0.087 0.094 2,284,000 209,186 0.0916 0.890 0.880 0.899 0.850 0.919 233,638 0.8953 2.25%
2002-04-03 0 0.089 0.085 0.089 0.090 0.092 697,000 62,820 0.0901 0.870 0.831 0.870 0.880 0.899 71,298 0.8811 -1.11%
2002-04-02 0 0.090 0.090 0.092 0.090 0.090 368,800 33,184 0.0900 0.880 0.880 0.899 0.880 0.880 37,726 0.8796 0.00%
2002-03-28 0 0.090 0.088 0.092 0.090 0.090 150,000 13,500 0.0900 0.880 0.860 0.899 0.880 0.880 15,344 0.8798 1.12%
2002-03-27 0 0.089 0.088 0.089 0.088 0.094 1,102,000 100,428 0.0911 0.870 0.860 0.870 0.860 0.919 112,727 0.8909 1.14%
2002-03-26 0 0.088 0.086 0.089 0.083 0.088 400,000 34,100 0.0853 0.860 0.841 0.870 0.811 0.860 40,917 0.8334 2.33%
2002-03-25 0 0.086 0.085 0.092 0.085 0.093 1,409,000 121,252 0.0861 0.841 0.831 0.899 0.831 0.909 144,131 0.8413 -6.52%
2002-03-22 0 0.092 0.092 0.095 0.090 0.097 774,000 73,380 0.0948 0.899 0.899 0.929 0.880 0.948 79,175 0.9268 -4.17%
2002-03-21 0 0.096 0.092 0.096 0.087 0.096 572,000 51,084 0.0893 0.938 0.899 0.938 0.850 0.938 58,512 0.8731 0.00%
2002-03-20 0 0.096 0.095 0.097 0.087 0.097 1,770,000 167,266 0.0945 0.938 0.929 0.948 0.850 0.948 181,059 0.9238 3.23%
2002-03-19 0 0.093 0.092 0.093 0.087 0.095 2,704,000 249,144 0.0921 0.909 0.899 0.909 0.850 0.929 276,601 0.9007 9.41%
2002-03-18 0 0.085 0.083 0.086 0.085 0.085 200,000 17,000 0.0850 0.831 0.811 0.841 0.831 0.831 20,459 0.8309 0.00%
2002-03-15 0 0.085 0.085 0.089 0.085 0.088 962,000 84,104 0.0874 0.831 0.831 0.870 0.831 0.860 98,406 0.8547 -4.49%
2002-03-14 0 0.089 0.089 0.092 0.089 0.090 908,000 81,112 0.0893 0.870 0.870 0.899 0.870 0.880 92,882 0.8733 -1.11%
2002-03-13 0 0.090 0.089 0.090 0.089 0.091 1,430,000 129,100 0.0903 0.880 0.870 0.880 0.870 0.890 146,279 0.8826 1.12%
2002-03-12 0 0.089 0.088 0.089 0.089 0.091 1,062,000 96,142 0.0905 0.870 0.860 0.870 0.870 0.890 108,635 0.8850 1.14%
2002-03-11 0 0.088 0.088 0.091 0.088 0.089 282,000 24,850 0.0881 0.860 0.860 0.890 0.860 0.870 28,847 0.8615 0.00%
2002-03-08 0 0.088 0.088 0.092 0.088 0.092 1,350,000 120,100 0.0890 0.860 0.860 0.899 0.860 0.899 138,096 0.8697 -5.38%
2002-03-07 0 0.093 0.091 0.093 0.089 0.093 368,000 33,332 0.0906 0.909 0.890 0.909 0.870 0.909 37,644 0.8855 4.49%
2002-03-06 0 0.089 0.089 0.093 0.089 0.089 80,000 7,120 0.0890 0.870 0.870 0.909 0.870 0.870 8,183 0.8700 -6.32%
2002-03-05 0 0.095 0.088 0.095 0.088 0.095 510,000 45,870 0.0899 0.929 0.860 0.929 0.860 0.929 52,170 0.8792 0.00%
2002-03-04 0 0.095 0.089 0.095 0.095 0.095 100,000 9,500 0.0950 0.929 0.870 0.929 0.929 0.929 10,229 0.9287 5.56%
2002-03-01 0 0.090 0.087 0.090 0.086 0.093 550,000 48,470 0.0881 0.880 0.850 0.880 0.841 0.909 56,261 0.8615 2.27%
2002-02-28 0 0.088 0.085 0.092 0.088 0.095 1,694,000 154,448 0.0912 0.860 0.831 0.899 0.860 0.929 173,285 0.8913 -4.35%
2002-02-27 0 0.092 0.092 0.095 0.092 0.095 1,200,000 111,866 0.0932 0.899 0.899 0.929 0.899 0.929 122,752 0.9113 -3.16%
2002-02-26 0 0.095 0.095 0.096 0.093 0.098 11,556,000 1,078,692 0.0933 0.929 0.929 0.938 0.909 0.958 1,182,101 0.9125 -2.06%
2002-02-25 0 0.097 0.089 0.097 0.096 0.099 2,750,000 269,302 0.0979 0.948 0.870 0.948 0.938 0.968 281,306 0.9573 1.04%
2002-02-22 0 0.096 0.091 0.096 0.091 0.096 548,000 50,846 0.0928 0.938 0.890 0.938 0.890 0.938 56,057 0.9070 6.67%
2002-02-21 0 0.090 0.090 0.094 0.083 0.095 30,908,000 3,077,274 0.0996 0.880 0.880 0.919 0.811 0.929 3,161,679 0.9733 1.12%
2002-02-20 0 0.089 0.084 0.089 0.086 0.089 80,000 6,970 0.0871 0.870 0.821 0.870 0.841 0.870 8,183 0.8517 0.00%
2002-02-19 0 0.089 0.086 0.090 0.089 0.090 750,000 66,850 0.0891 0.870 0.841 0.880 0.870 0.880 76,720 0.8714 -1.11%
2002-02-18 0 0.090 0.089 0.090 0.084 0.090 740,000 64,890 0.0877 0.880 0.870 0.880 0.821 0.880 75,697 0.8572 0.00%
2002-02-15 0 0.090 0.088 0.095 0.090 0.090 300,000 27,000 0.0900 0.880 0.860 0.929 0.880 0.880 30,688 0.8798 2.27%
2002-02-11 0 0.088 0.084 0.089 0.084 0.088 540,000 46,510 0.0861 0.860 0.821 0.870 0.821 0.860 55,238 0.8420 10.00%
2002-02-08 0 0.080 0.080 0.084 0.080 0.083 938,000 76,318 0.0814 0.782 0.782 0.821 0.782 0.811 95,951 0.7954 -4.76%
2002-02-07 0 0.084 0.084 0.085 0.082 0.086 1,310,000 109,070 0.0833 0.821 0.821 0.831 0.802 0.841 134,004 0.8139 -2.33%
2002-02-06 0 0.086 0.083 0.086 0.086 0.092 1,084,000 94,684 0.0873 0.841 0.811 0.841 0.841 0.899 110,886 0.8539 -6.52%
2002-02-05 0 0.092 0.085 0.092 0.086 0.093 790,000 70,102 0.0887 0.899 0.831 0.899 0.841 0.909 80,812 0.8675 -1.08%
2002-02-04 0 0.093 0.088 0.093 0.090 0.095 1,004,000 94,074 0.0937 0.909 0.860 0.909 0.880 0.929 102,702 0.9160 -3.12%
2002-02-01 0 0.096 0.093 0.096 0.090 0.096 71,200,000 7,109,760 0.0999 0.938 0.909 0.938 0.880 0.938 7,283,278 0.9762 -2.04%
2002-01-31 0 0.098 0.092 0.098 0.092 0.098 2,300,000 219,040 0.0952 0.958 0.899 0.958 0.899 0.958 235,274 0.9310 0.00%
2002-01-30 0 0.098 0.094 0.098 0.089 0.099 3,118,000 296,684 0.0952 0.958 0.919 0.958 0.870 0.968 318,950 0.9302 3.16%
2002-01-29 0 0.095 0.092 0.098 0.092 0.098 2,920,000 273,250 0.0936 0.929 0.899 0.958 0.899 0.958 298,696 0.9148 -5.94%
2002-01-28 0 0.101 0.095 0.101 0.094 0.101 802,000 78,052 0.0973 0.987 0.929 0.987 0.919 0.987 82,039 0.9514 -0.98%
2002-01-25 0 0.102 0.099 0.102 0.094 0.106 4,340,000 430,070 0.0991 0.997 0.968 0.997 0.919 1.036 443,953 0.9687 2.00%
2002-01-24 0 0.100 0.100 0.105 0.100 0.106 1,990,000 203,476 0.1022 0.978 0.978 1.026 0.978 1.036 203,564 0.9996 -8.26%
2002-01-23 0 0.109 0.104 0.110 0.105 0.110 1,100,000 120,300 0.1094 1.066 1.017 1.075 1.026 1.075 112,523 1.0691 -1.80%
2002-01-22 0 0.111 0.103 0.111 0.104 0.104 150,000 15,600 0.1040 1.085 1.007 1.085 1.017 1.017 15,344 1.0167 -0.89%
2002-01-21 0 0.112 0.106 0.112 0.112 0.117 1,588,000 181,122 0.1141 1.095 1.036 1.095 1.095 1.144 162,442 1.1150 -0.88%
2002-01-18 0 0.113 0.111 0.114 0.102 0.116 4,450,000 499,358 0.1122 1.105 1.085 1.114 0.997 1.134 455,205 1.0970 7.62%
2002-01-17 0 0.105 0.102 0.105 0.098 0.113 2,474,000 254,140 0.1027 1.026 0.997 1.026 0.958 1.105 253,073 1.0042 -6.25%
2002-01-16 0 0.112 0.112 0.113 0.112 0.113 310,000 34,880 0.1125 1.095 1.095 1.105 1.095 1.105 31,711 1.0999 -0.88%
2002-01-15 0 0.113 0.112 0.113 0.109 0.113 988,000 108,868 0.1102 1.105 1.095 1.105 1.066 1.105 101,066 1.0772 1.80%
2002-01-14 0 0.111 0.111 0.115 0.111 0.118 2,570,000 290,466 0.1130 1.085 1.085 1.124 1.085 1.154 262,894 1.1049 -5.13%
2002-01-11 0 0.117 0.117 0.119 0.115 0.123 2,936,000 348,066 0.1186 1.144 1.144 1.163 1.124 1.202 300,333 1.1589 -1.68%
2002-01-10 0 0.119 0.119 0.120 0.112 0.116 982,000 112,722 0.1148 1.163 1.163 1.173 1.095 1.134 100,452 1.1221 2.59%
2002-01-09 0 0.116 0.116 0.118 0.115 0.120 1,574,000 183,844 0.1168 1.134 1.134 1.154 1.124 1.173 161,010 1.1418 -4.13%
2002-01-08 0 0.121 0.118 0.121 0.118 0.125 3,102,000 376,902 0.1215 1.183 1.154 1.183 1.154 1.222 317,314 1.1878 0.00%
2002-01-07 0 0.121 0.119 0.123 0.115 0.124 1,148,000 135,858 0.1183 1.183 1.163 1.202 1.124 1.212 117,433 1.1569 1.68%
2002-01-04 0 0.119 0.119 0.123 0.119 0.127 4,058,000 497,012 0.1225 1.163 1.163 1.202 1.163 1.242 415,106 1.1973 -1.65%
2002-01-03 0 0.121 0.121 0.125 0.114 0.127 5,412,000 651,206 0.1203 1.183 1.183 1.222 1.114 1.242 553,611 1.1763 5.22%
2002-01-02 0 0.115 0.115 0.118 0.110 0.122 3,160,000 362,132 0.1146 1.124 1.124 1.154 1.075 1.193 323,247 1.1203 3.60%
2001-12-31 0 0.111 0.111 0.113 0.111 0.115 1,510,000 170,170 0.1127 1.085 1.085 1.105 1.085 1.124 154,463 1.1017 -1.77%
2001-12-28 0 0.113 0.110 0.113 0.110 0.113 3,600,000 400,088 0.1111 1.105 1.075 1.105 1.075 1.105 368,256 1.0864 0.89%
2001-12-27 0 0.112 0.112 0.114 0.112 0.116 3,278,000 373,630 0.1140 1.095 1.095 1.114 1.095 1.134 335,317 1.1143 -2.61%
2001-12-24 0 0.115 0.115 0.116 0.112 0.117 2,090,000 238,596 0.1142 1.124 1.124 1.134 1.095 1.144 213,793 1.1160 0.00%
2001-12-21 0 0.115 0.114 0.118 0.111 0.118 6,070,000 701,714 0.1156 1.124 1.114 1.154 1.085 1.154 620,920 1.1301 -2.54%
2001-12-20 0 0.118 0.117 0.119 0.118 0.127 13,158,000 1,590,974 0.1209 1.154 1.144 1.163 1.154 1.242 1,345,974 1.1820 -10.61%
2001-12-19 0 0.132 0.131 0.132 0.128 0.140 13,089,000 1,734,787 0.1325 1.290 1.281 1.290 1.251 1.369 1,338,916 1.2957 -0.75%
2001-12-18 0 0.133 0.128 0.130 0.130 0.160 107,502,000 16,065,152 0.1494 1.300 1.251 1.271 1.271 1.564 10,996,727 1.4609 -7.64%
2001-12-17 0 0.144 0.131 0.145 0.122 0.145 64,144,000 8,173,690 0.1274 1.408 1.281 1.417 1.193 1.417 6,561,497 1.2457 21.01%
2001-12-14 0 0.119 0.117 0.119 0.114 0.119 19,110,000 2,210,756 0.1157 1.163 1.144 1.163 1.114 1.163 1,954,824 1.1309 4.39%
2001-12-13 0 0.114 0.114 0.115 0.114 0.129 28,740,000 3,424,606 0.1192 1.114 1.114 1.124 1.114 1.261 2,939,907 1.1649 -8.80%
2001-12-12 0 0.125 0.124 0.125 0.123 0.140 42,520,000 5,571,696 0.1310 1.222 1.212 1.222 1.202 1.369 4,349,508 1.2810 -8.09%
2001-12-11 0 0.136 0.131 0.136 0.130 0.166 248,431,200 33,236,073 0.1338 1.330 1.281 1.330 1.271 1.623 25,412,830 1.3078 -2.16%
2001-12-10 1 0.139 0.132 0.140 0.139 0.139 100,000 13,900 0.1390 1.359 1.290 1.369 1.359 1.359 10,229 1.3588 2.96%
2001-12-07 0 0.135 0.135 0.139 0.132 0.135 202,000 27,264 0.1350 1.320 1.320 1.359 1.290 1.320 20,663 1.3194 3.85%
2001-12-06 0 0.130 0.130 0.138 0.130 0.132 271,000 35,482 0.1309 1.271 1.271 1.349 1.271 1.290 27,721 1.2799 -6.47%
2001-12-05 0 0.139 0.130 0.140 0.133 0.139 550,000 75,450 0.1372 1.359 1.271 1.369 1.300 1.359 56,261 1.3411 1.46%
2001-12-04 0 0.137 0.137 0.139 0.132 0.141 1,846,000 254,104 0.1377 1.339 1.339 1.359 1.290 1.378 188,833 1.3457 0.74%
2001-12-03 0 0.136 0.136 0.137 0.136 0.137 211,000 28,888 0.1369 1.330 1.330 1.339 1.330 1.339 21,584 1.3384 2.26%
2001-11-30 0 0.133 0.133 0.140 0.132 0.140 820,000 110,130 0.1343 1.300 1.300 1.369 1.290 1.369 83,880 1.3129 -3.62%
2001-11-29 0 0.138 0.138 0.147 0.138 0.138 60,800 8,384 0.1379 1.349 1.349 1.437 1.349 1.349 6,219 1.3480 -2.82%
2001-11-28 0 0.142 0.135 0.146 0.142 0.153 220,000 31,560 0.1435 1.388 1.320 1.427 1.388 1.496 22,505 1.4024 -5.33%
2001-11-27 0 0.150 0.130 0.150 0.143 0.155 380,000 56,620 0.1490 1.466 1.271 1.466 1.398 1.515 38,871 1.4566 8.70%
2001-11-26 0 0.138 0.129 - 0.136 0.138 100,000 13,640 0.1364 1.349 1.261 - 1.330 1.349 10,229 1.3334 7.81%
2001-11-23 0 0.128 0.123 0.136 - - 0 0 - 1.251 1.202 1.330 - - 0 - 0.00%
2001-11-22 0 0.128 0.124 0.134 0.120 0.128 200,000 24,800 0.1240 1.251 1.212 1.310 1.173 1.251 20,459 1.2122 0.79%
2001-11-21 0 0.127 0.126 0.135 0.127 0.135 600,000 79,400 0.1323 1.242 1.232 1.320 1.242 1.320 61,376 1.2937 -9.29%
2001-11-20 0 0.140 0.132 0.140 - - 0 0 - 1.369 1.290 1.369 - - 0 - 0.00%
2001-11-19 0 0.140 0.135 0.147 0.140 0.140 200,000 28,000 0.1400 1.369 1.320 1.437 1.369 1.369 20,459 1.3686 -2.10%
2001-11-16 0 0.143 0.136 0.145 0.143 0.148 230,000 33,180 0.1443 1.398 1.330 1.417 1.398 1.447 23,527 1.4103 -1.38%
2001-11-15 0 0.145 0.141 0.145 0.140 0.146 1,650,000 237,750 0.1441 1.417 1.378 1.417 1.369 1.427 168,784 1.4086 3.57%
2001-11-14 0 0.140 0.140 0.146 0.140 0.142 680,000 95,460 0.1404 1.369 1.369 1.427 1.369 1.388 69,559 1.3724 1.45%
2001-11-13 0 0.138 0.132 0.142 0.138 0.150 90,000 13,020 0.1447 1.349 1.290 1.388 1.349 1.466 9,206 1.4142 -2.82%
2001-11-12 0 0.142 0.130 - 0.129 0.143 808,000 108,482 0.1343 1.388 1.271 - 1.261 1.398 82,653 1.3125 5.19%
2001-11-09 0 0.135 0.131 0.139 0.135 0.135 102,000 13,770 0.1350 1.320 1.281 1.359 1.320 1.320 10,434 1.3197 0.00%
2001-11-08 0 0.135 0.135 0.140 0.131 0.136 197,600 26,622 0.1347 1.320 1.320 1.369 1.281 1.330 20,213 1.3171 -2.88%
2001-11-07 0 0.139 0.133 0.139 0.133 0.139 1,162,000 158,056 0.1360 1.359 1.300 1.359 1.300 1.359 118,865 1.3297 2.21%
2001-11-06 0 0.136 0.136 0.141 0.135 0.150 1,260,000 180,138 0.1430 1.330 1.330 1.378 1.320 1.466 128,889 1.3976 3.03%
2001-11-05 0 0.132 0.130 0.145 0.132 0.134 390,000 51,660 0.1325 1.290 1.271 1.417 1.290 1.310 39,894 1.2949 -1.49%
2001-11-02 0 0.134 0.128 0.134 0.126 0.145 1,112,000 152,000 0.1367 1.310 1.251 1.310 1.232 1.417 113,750 1.3363 -2.90%
2001-11-01 0 0.138 0.134 0.138 0.134 0.139 1,666,000 226,652 0.1360 1.349 1.310 1.349 1.310 1.359 170,421 1.3300 6.98%
2001-10-31 0 0.129 0.126 0.132 0.128 0.133 838,000 109,618 0.1308 1.261 1.232 1.290 1.251 1.300 85,722 1.2788 2.38%
2001-10-30 0 0.126 0.121 0.127 0.115 0.127 1,602,000 191,422 0.1195 1.232 1.183 1.242 1.124 1.242 163,874 1.1681 9.57%
2001-10-29 0 0.115 0.115 0.125 0.115 0.115 238,000 27,370 0.1150 1.124 1.124 1.222 1.124 1.124 24,346 1.1242 -4.17%
2001-10-26 0 0.120 0.127 0.130 0.115 0.128 910,000 109,500 0.1203 1.173 1.242 1.271 1.124 1.251 93,087 1.1763 9.09%
2001-10-24 0 0.110 0.105 0.116 0.105 0.110 144,400 15,856 0.1098 1.075 1.026 1.134 1.026 1.075 14,771 1.0734 6.80%
2001-10-23 0 0.103 0.103 0.110 0.103 0.112 1,910,000 205,340 0.1075 1.007 1.007 1.075 1.007 1.095 195,380 1.0510 -4.63%
2001-10-22 0 0.108 0.102 0.108 0.102 0.111 1,250,000 134,790 0.1078 1.056 0.997 1.056 0.997 1.085 127,867 1.0541 4.85%
2001-10-19 0 0.103 0.103 0.111 0.100 0.115 1,438,000 156,690 0.1090 1.007 1.007 1.085 0.978 1.124 147,098 1.0652 -6.36%
2001-10-18 0 0.110 0.107 0.110 0.115 0.122 988,000 116,506 0.1179 1.075 1.046 1.075 1.124 1.193 101,066 1.1528 -12.00%
2001-10-17 0 0.125 0.125 - 0.125 0.125 104,400 13,044 0.1249 1.222 1.222 - 1.222 1.222 10,679 1.2214 4.17%
2001-10-16 0 0.120 - 0.127 0.120 0.130 368,000 45,200 0.1228 1.173 - 1.242 1.173 1.271 37,644 1.2007 -8.40%
2001-10-15 0 0.131 - 0.131 - - 0 0 - 1.281 - 1.281 - - 0 - -1.50%
2001-10-12 0 0.133 0.127 0.133 0.127 0.135 318,000 41,126 0.1293 1.300 1.242 1.300 1.242 1.320 32,529 1.2643 -4.32%
2001-10-11 0 0.139 0.137 0.139 0.121 0.140 4,018,000 526,332 0.1310 1.359 1.339 1.359 1.183 1.369 411,014 1.2806 7.75%
2001-10-10 0 0.129 0.120 0.130 0.120 0.130 182,000 23,560 0.1295 1.261 1.173 1.271 1.173 1.271 18,617 1.2655 3.20%
2001-10-09 0 0.125 0.119 0.134 0.119 0.130 1,231,000 155,790 0.1266 1.222 1.163 1.310 1.163 1.271 125,923 1.2372 2.46%
2001-10-08 0 0.122 - 0.122 0.123 0.124 192,000 23,708 0.1235 1.193 - 1.193 1.202 1.212 19,640 1.2071 -2.40%
2001-10-05 0 0.125 0.124 - 0.123 0.125 424,000 52,712 0.1243 1.222 1.212 - 1.202 1.222 43,372 1.2153 1.63%
2001-10-04 0 0.123 0.110 0.123 0.118 0.123 570,000 68,460 0.1201 1.202 1.075 1.202 1.154 1.202 58,307 1.1741 0.00%
2001-10-03 0 0.123 0.115 0.131 - - 0 0 - 1.202 1.124 1.281 - - 0 - 0.00%
2001-09-28 0 0.123 0.123 0.124 0.122 0.135 1,218,000 152,482 0.1252 1.202 1.202 1.212 1.193 1.320 124,593 1.2238 -5.38%
2001-09-27 0 0.130 0.123 0.130 - - 0 0 - 1.271 1.202 1.271 - - 0 - -0.76%
2001-09-26 0 0.131 0.124 0.131 0.124 0.140 650,000 83,594 0.1286 1.281 1.212 1.281 1.212 1.369 66,491 1.2572 -5.07%
2001-09-25 0 0.138 - 0.138 0.138 0.144 820,000 116,160 0.1417 1.349 - 1.349 1.349 1.408 83,880 1.3848 0.00%
2001-09-24 0 0.138 0.136 0.142 0.123 0.144 1,520,000 199,710 0.1314 1.349 1.330 1.388 1.202 1.408 155,486 1.2844 -0.72%
2001-09-21 0 0.139 - 0.139 0.134 0.139 392,000 53,028 0.1353 1.359 - 1.359 1.310 1.359 40,099 1.3224 3.73%
2001-09-20 0 0.134 - 0.134 0.134 0.145 110,000 14,850 0.1350 1.310 - 1.310 1.310 1.417 11,252 1.3197 -10.07%
2001-09-19 0 0.149 - 0.150 0.146 0.149 480,000 71,280 0.1485 1.457 - 1.466 1.427 1.457 49,101 1.4517 1.36%
2001-09-18 0 0.147 0.146 0.147 0.140 0.158 5,640,600 848,678 0.1505 1.437 1.427 1.437 1.369 1.545 576,995 1.4709 -5.16%
2001-09-17 0 0.155 0.140 0.155 0.156 0.156 200,000 31,200 0.1560 1.515 1.369 1.515 1.525 1.525 20,459 1.5250 -3.12%
2001-09-14 0 0.160 0.160 0.165 0.160 0.166 1,098,000 179,692 0.1637 1.564 1.564 1.613 1.564 1.623 112,318 1.5999 -4.19%
2001-09-13 0 0.167 - 0.167 0.160 0.167 1,962,000 321,380 0.1638 1.633 - 1.633 1.564 1.633 200,699 1.6013 3.73%
2001-09-12 0 0.161 - 0.161 - - 0 0 - 1.574 - 1.574 - - 0 - -5.29%
2001-09-11 0 0.170 0.169 0.170 0.154 0.171 1,701,000 281,790 0.1657 1.662 1.652 1.662 1.505 1.672 174,001 1.6195 0.00%
2001-09-10 0 0.170 - 0.170 - - 0 0 - 1.662 - 1.662 - - 0 - -0.58%
2001-09-07 0 0.171 - 0.171 - - 0 0 - 1.672 - 1.672 - - 0 - -1.72%
2001-09-06 0 0.174 - 0.174 - - 0 0 - 1.701 - 1.701 - - 0 - -0.57%
2001-09-05 0 0.175 - 0.178 0.174 0.175 164,000 28,640 0.1746 1.711 - 1.740 1.701 1.711 16,776 1.7072 -2.78%
2001-09-04 0 0.180 - 0.183 0.180 0.186 300,000 55,200 0.1840 1.760 - 1.789 1.760 1.818 30,688 1.7988 -2.70%
2001-09-03 0 0.185 - 0.188 0.185 0.190 310,000 57,556 0.1857 1.809 - 1.838 1.809 1.857 31,711 1.8150 -1.07%
2001-08-31 0 0.187 0.186 0.188 0.186 0.192 8,620,000 1,707,140 0.1980 1.828 1.818 1.838 1.818 1.877 881,768 1.9360 -6.50%
2001-08-30 0 0.200 0.190 0.200 0.181 0.200 6,700,000 1,285,200 0.1918 1.955 1.857 1.955 1.769 1.955 685,365 1.8752 12.36%
2001-08-29 0 0.178 0.179 0.180 0.172 0.178 420,000 73,960 0.1761 1.740 1.750 1.760 1.681 1.740 42,963 1.7215 -1.66%
2001-08-28 0 0.181 0.172 0.183 0.175 0.181 250,000 44,050 0.1762 1.769 1.681 1.789 1.711 1.769 25,573 1.7225 1.12%
2001-08-27 0 0.179 0.172 0.179 - - 0 0 - 1.750 1.681 1.750 - - 0 - 0.00%
2001-08-24 0 0.179 0.172 0.179 - - 0 0 - 1.750 1.681 1.750 - - 0 - -1.10%
2001-08-23 0 0.181 0.175 0.182 0.179 0.181 200,000 36,000 0.1800 1.769 1.711 1.779 1.750 1.769 20,459 1.7596 0.00%
2001-08-22 0 0.181 0.175 0.181 0.181 0.181 860,000 155,660 0.1810 1.769 1.711 1.769 1.769 1.769 87,972 1.7694 0.00%
2001-08-21 0 0.181 0.175 0.181 0.175 0.181 500,000 89,100 0.1782 1.769 1.711 1.769 1.711 1.769 51,147 1.7421 1.69%
2001-08-20 0 0.178 0.173 0.183 0.173 0.184 1,160,000 204,510 0.1763 1.740 1.691 1.789 1.691 1.799 118,660 1.7235 -1.11%
2001-08-17 0 0.180 0.179 0.188 0.177 0.192 960,000 175,770 0.1831 1.760 1.750 1.838 1.730 1.877 98,202 1.7899 -6.74%
2001-08-16 0 0.193 0.185 0.197 - - 0 0 - 1.887 1.809 1.926 - - 0 - 0.00%
2001-08-15 0 0.193 0.184 0.193 0.183 0.193 410,000 77,136 0.1881 1.887 1.799 1.887 1.789 1.887 41,940 1.8392 0.52%
2001-08-14 0 0.192 0.184 0.192 0.183 0.192 818,000 154,342 0.1887 1.877 1.799 1.877 1.789 1.877 83,676 1.8445 -2.04%
2001-08-13 0 0.196 0.181 0.196 0.181 0.196 296,200 55,798 0.1884 1.916 1.769 1.916 1.769 1.916 30,299 1.8416 4.26%
2001-08-10 0 0.188 0.188 0.197 0.188 0.196 600,000 114,980 0.1916 1.838 1.838 1.926 1.838 1.916 61,376 1.8734 -3.59%
2001-08-09 0 0.195 0.188 0.195 0.189 0.195 35,928,000 7,177,364 0.1998 1.906 1.838 1.906 1.848 1.906 3,675,191 1.9529 -2.50%
2001-08-08 0 0.200 0.194 0.200 0.193 0.202 692,000 135,276 0.1955 1.955 1.897 1.955 1.887 1.975 70,787 1.9110 0.50%
2001-08-07 0 0.199 0.195 0.199 0.195 0.200 100,000 19,710 0.1971 1.945 1.906 1.945 1.906 1.955 10,229 1.9268 -1.49%
2001-08-06 0 0.202 0.191 0.202 0.187 0.204 3,384,000 661,528 0.1955 1.975 1.867 1.975 1.828 1.994 346,160 1.9110 -1.46%
2001-08-03 0 0.205 0.203 0.205 0.203 0.212 4,300,000 880,300 0.2047 2.004 1.984 2.004 1.984 2.072 439,861 2.0013 -0.97%
2001-08-02 0 0.207 0.207 0.212 0.207 0.212 1,520,000 319,660 0.2103 2.024 2.024 2.072 2.024 2.072 155,486 2.0559 -3.27%
2001-08-01 0 0.214 0.206 0.214 0.206 0.220 4,031,800 857,220 0.2126 2.092 2.014 2.092 2.014 2.151 412,426 2.0785 1.90%
2001-07-31 0 0.210 0.207 0.215 0.207 0.240 7,976,000 1,801,984 0.2259 2.053 2.024 2.102 2.024 2.346 815,891 2.2086 -11.39%
2001-07-30 0 0.237 0.237 0.239 0.214 0.245 13,548,000 3,198,100 0.2361 2.317 2.317 2.336 2.092 2.395 1,385,869 2.3077 12.86%
2001-07-27 0 0.210 0.207 0.211 0.206 0.213 1,290,000 267,890 0.2077 2.053 2.024 2.063 2.014 2.082 131,958 2.0301 -1.41%
2001-07-26 0 0.213 0.206 0.213 0.206 0.214 2,056,000 433,214 0.2107 2.082 2.014 2.082 2.014 2.092 210,315 2.0598 -0.47%
2001-07-24 0 0.214 0.206 0.214 0.206 0.214 1,900,000 395,750 0.2083 2.092 2.014 2.092 2.014 2.092 194,357 2.0362 -0.93%
2001-07-23 0 0.216 0.207 0.219 0.205 0.216 5,900,000 1,240,720 0.2103 2.112 2.024 2.141 2.004 2.112 603,530 2.0558 0.47%
2001-07-20 0 0.215 0.211 0.218 0.207 0.215 1,030,000 217,650 0.2113 2.102 2.063 2.131 2.024 2.102 105,362 2.0657 0.47%
2001-07-19 0 0.214 0.207 0.214 0.202 0.215 1,130,000 235,982 0.2088 2.092 2.024 2.092 1.975 2.102 115,591 2.0415 1.90%
2001-07-18 0 0.210 0.202 0.210 0.210 0.231 439,000 99,328 0.2263 2.053 1.975 2.053 2.053 2.258 44,907 2.2119 -9.09%
2001-07-17 0 0.231 0.231 0.233 0.231 0.231 262,000 60,522 0.2310 2.258 2.258 2.278 2.258 2.258 26,801 2.2582 0.43%
2001-07-16 0 0.230 0.230 0.245 0.230 0.231 400,000 92,100 0.2303 2.248 2.248 2.395 2.248 2.258 40,917 2.2509 -2.13%
2001-07-13 0 0.235 0.232 0.249 0.235 0.270 2,782,000 675,860 0.2429 2.297 2.268 2.434 2.297 2.639 284,580 2.3749 -4.86%
2001-07-12 0 0.247 0.245 0.249 0.245 0.250 946,000 234,480 0.2479 2.415 2.395 2.434 2.395 2.444 96,769 2.4231 -0.40%
2001-07-11 0 0.248 0.248 0.250 0.245 0.248 1,082,800 267,624 0.2472 2.424 2.424 2.444 2.395 2.424 110,763 2.4162 -0.80%
2001-07-10 0 0.250 0.249 0.255 0.249 0.250 656,600 164,038 0.2498 2.444 2.434 2.493 2.434 2.444 67,166 2.4423 0.40%
2001-07-09 0 0.249 0.247 0.249 0.246 0.250 906,000 225,582 0.2490 2.434 2.415 2.434 2.405 2.444 92,678 2.4340 -4.23%
2001-07-05 0 0.260 0.255 0.265 0.255 0.260 842,000 217,920 0.2588 2.542 2.493 2.591 2.493 2.542 86,131 2.5301 -5.45%
2001-07-04 0 0.275 0.270 0.285 0.270 0.280 850,000 233,250 0.2744 2.688 2.639 2.786 2.639 2.737 86,949 2.6826 -3.51%
2001-07-03 0 0.285 0.285 0.290 0.260 0.285 2,922,000 808,910 0.2768 2.786 2.786 2.835 2.542 2.786 298,901 2.7063 -1.72%
2001-06-29 0 0.290 0.290 0.295 0.285 0.300 786,000 230,040 0.2927 2.835 2.835 2.884 2.786 2.933 80,402 2.8611 0.00%
2001-06-28 0 0.290 0.285 0.300 0.285 0.310 1,982,000 588,270 0.2968 2.835 2.786 2.933 2.786 3.031 202,745 2.9015 -6.45%
2001-06-27 0 0.310 0.310 0.320 0.310 0.325 19,755,000 6,167,780 0.3122 3.031 3.031 3.128 3.031 3.177 2,020,803 3.0521 3.33%
2001-06-26 0 0.300 0.285 0.300 0.295 0.310 2,432,000 737,190 0.3031 2.933 2.786 2.933 2.884 3.031 248,777 2.9633 -3.23%
2001-06-22 0 0.310 0.310 0.320 0.305 0.320 2,382,000 743,570 0.3122 3.031 3.031 3.128 2.982 3.128 243,662 3.0516 -1.59%
2001-06-21 0 0.315 0.315 0.320 0.300 0.320 2,540,000 795,370 0.3131 3.079 3.079 3.128 2.933 3.128 259,825 3.0612 0.00%
2001-06-20 0 0.315 0.300 0.315 0.300 0.315 2,398,000 746,170 0.3112 3.079 2.933 3.079 2.933 3.079 245,299 3.0419 0.00%
2001-06-19 0 0.315 0.310 0.320 0.290 0.335 4,960,000 1,510,000 0.3044 3.079 3.031 3.128 2.835 3.275 507,374 2.9761 -4.55%
2001-06-18 0 0.330 0.330 0.335 0.330 0.355 3,928,000 1,342,830 0.3419 3.226 3.226 3.275 3.226 3.470 401,808 3.3420 -1.49%
2001-06-15 0 0.335 0.330 0.340 0.270 0.355 17,864,000 5,545,600 0.3104 3.275 3.226 3.324 2.639 3.470 1,827,366 3.0348 4.69%
2001-06-14 0 0.320 0.320 0.330 0.320 0.395 12,593,400 4,360,836 0.3463 3.128 3.128 3.226 3.128 3.861 1,288,220 3.3852 -15.79%
2001-06-13 0 0.380 0.380 0.390 0.375 0.440 23,659,000 9,471,240 0.4003 3.715 3.715 3.813 3.666 4.301 2,420,156 3.9135 -8.43%
2001-06-12 0 0.415 0.410 0.430 0.350 0.420 69,420,000 26,083,450 0.3757 4.057 4.008 4.204 3.422 4.106 7,101,196 3.6731 18.57%
2001-06-11 0 0.350 0.350 0.360 0.320 0.365 17,255,000 5,989,240 0.3471 3.422 3.422 3.519 3.128 3.568 1,765,070 3.3932 6.06%
2001-06-08 0 0.330 0.330 0.335 0.310 0.355 21,397,000 7,253,470 0.3390 3.226 3.226 3.275 3.031 3.470 2,188,768 3.3140 10.00%
2001-06-07 0 0.300 0.300 0.305 0.250 0.315 168,897,600 38,085,234 0.2255 2.933 2.933 2.982 2.444 3.079 17,277,081 2.2044 0.00%
2001-06-06 1 0.300 - - - - 0 0 - 2.933 - - - - 0 - 0.00%
2001-06-05 1 0.300 - - - - 0 0 - 2.933 - - - - 0 - 0.00%
2001-06-04 0 0.300 0.300 0.310 0.265 0.325 48,290,000 14,112,680 0.2922 2.933 2.933 3.031 2.591 3.177 4,939,740 2.8570 5.26%
2001-06-01 0 0.285 0.280 0.285 0.248 0.285 18,448,000 4,917,860 0.2666 2.786 2.737 2.786 2.424 2.786 1,887,106 2.6060 14.92%
2001-05-31 0 0.248 0.245 0.255 0.245 0.320 24,786,000 6,574,450 0.2652 2.424 2.395 2.493 2.395 3.128 2,535,440 2.5930 -0.40%
2001-05-30 0 0.249 0.243 0.250 0.242 0.280 4,520,000 1,127,310 0.2494 2.434 2.376 2.444 2.366 2.737 462,365 2.4381 0.40%
2001-05-29 0 0.248 0.246 0.255 0.243 0.260 4,838,000 1,217,736 0.2517 2.424 2.405 2.493 2.376 2.542 494,895 2.4606 4.20%
2001-05-28 0 0.238 0.230 0.240 0.220 0.247 4,656,600 1,093,599 0.2348 2.327 2.248 2.346 2.151 2.415 476,339 2.2958 2.59%
2001-05-25 0 0.232 0.228 0.232 0.227 0.255 13,540,000 3,232,592 0.2387 2.268 2.229 2.268 2.219 2.493 1,385,050 2.3339 -3.33%
2001-05-24 0 0.240 0.232 0.255 0.240 0.255 1,320,000 331,400 0.2511 2.346 2.268 2.493 2.346 2.493 135,027 2.4543 -4.00%
2001-05-23 0 0.250 0.250 0.255 0.250 0.260 1,221,400 307,836 0.2520 2.444 2.444 2.493 2.444 2.542 124,941 2.4639 5.04%
2001-05-22 0 0.238 0.240 0.249 0.230 0.265 3,510,000 884,040 0.2519 2.327 2.346 2.434 2.248 2.591 359,049 2.4622 -13.45%
2001-05-21 0 0.275 0.255 0.280 0.255 0.275 1,306,000 353,030 0.2703 2.688 2.493 2.737 2.493 2.688 133,595 2.6425 1.85%
2001-05-18 0 0.270 0.260 0.270 0.260 0.285 4,822,000 1,323,990 0.2746 2.639 2.542 2.639 2.542 2.786 493,258 2.6842 1.89%
2001-05-17 0 0.265 0.265 0.285 0.265 0.300 9,470,000 2,697,480 0.2848 2.591 2.591 2.786 2.591 2.933 968,717 2.7846 -8.62%
2001-05-16 0 0.290 0.255 0.295 0.250 0.290 2,390,000 650,010 0.2720 2.835 2.493 2.884 2.444 2.835 244,481 2.6587 3.57%
2001-05-15 0 0.280 0.265 0.280 0.250 0.280 644,000 168,620 0.2618 2.737 2.591 2.737 2.444 2.737 65,877 2.5596 0.00%
2001-05-14 0 0.280 0.260 0.280 0.280 0.300 150,000 42,800 0.2853 2.737 2.542 2.737 2.737 2.933 15,344 2.7894 7.69%
2001-05-11 0 0.260 0.260 0.285 0.260 0.280 950,000 254,500 0.2679 2.542 2.542 2.786 2.542 2.737 97,179 2.6189 0.00%
2001-05-10 0 0.260 0.260 0.275 0.260 0.280 12,200 3,368 0.2761 2.542 2.542 2.688 2.542 2.737 1,248 2.6988 -7.14%
2001-05-09 0 0.280 0.265 0.290 0.270 0.300 460,200 126,756 0.2754 2.737 2.591 2.835 2.639 2.933 47,075 2.6926 -6.67%
2001-05-08 0 0.300 0.260 0.300 0.260 0.300 1,518,000 449,930 0.2964 2.933 2.542 2.933 2.542 2.933 155,281 2.8975 5.26%
2001-05-07 0 0.285 0.280 0.290 0.250 0.290 655,000 186,290 0.2844 2.786 2.737 2.835 2.444 2.835 67,002 2.7804 9.62%
2001-05-04 0 0.260 0.260 0.270 0.260 0.270 496,000 130,960 0.2640 2.542 2.542 2.639 2.542 2.639 50,737 2.5811 -11.86%
2001-05-03 0 0.295 0.260 0.295 0.295 0.300 502,000 150,100 0.2990 2.884 2.542 2.884 2.884 2.933 51,351 2.9230 5.36%
2001-05-02 0 0.280 0.270 0.300 0.280 0.310 116,000 33,980 0.2929 2.737 2.639 2.933 2.737 3.031 11,866 2.8636 -9.68%
2001-04-27 0 0.310 0.265 0.310 0.250 0.310 1,716,000 478,320 0.2787 3.031 2.591 3.031 2.444 3.031 175,535 2.7249 19.23%
2001-04-26 0 0.260 0.242 0.250 0.200 0.270 588,200 149,000 0.2533 2.542 2.366 2.444 1.955 2.639 60,169 2.4764 4.00%
2001-04-25 0 0.250 0.240 0.260 - - 0 0 - 2.444 2.346 2.542 - - 0 - 0.00%
2001-04-24 0 0.250 0.250 0.300 0.250 0.250 80,000 20,000 0.2500 2.444 2.444 2.933 2.444 2.444 8,183 2.4440 -7.41%
2001-04-23 0 0.270 0.250 0.295 0.270 0.270 200,000 54,000 0.2700 2.639 2.444 2.884 2.639 2.639 20,459 2.6395 0.00%
2001-04-20 0 0.270 0.260 0.270 0.260 0.270 6,920,000 1,866,190 0.2697 2.639 2.542 2.639 2.542 2.639 707,869 2.6363 0.00%
2001-04-19 0 0.270 0.250 0.270 0.250 0.285 2,093,200 566,246 0.2705 2.639 2.444 2.639 2.444 2.786 214,120 2.6445 -1.82%
2001-04-18 0 0.275 0.275 0.280 0.240 0.275 7,496,000 1,844,970 0.2461 2.688 2.688 2.737 2.346 2.688 766,790 2.4061 19.05%
2001-04-17 0 0.231 0.231 - 0.230 0.230 120,000 27,600 0.2300 2.258 2.258 - 2.248 2.248 12,275 2.2484 -2.94%
2001-04-12 0 0.238 0.232 0.238 0.238 0.238 400,600 95,932 0.2395 2.327 2.268 2.327 2.327 2.327 40,979 2.3410 -0.83%
2001-04-11 0 0.240 0.240 - - - 0 0 - 2.346 2.346 - - - 0 - 1.27%
2001-04-10 0 0.237 0.228 - 0.237 0.237 200,000 47,400 0.2370 2.317 2.229 - 2.317 2.317 20,459 2.3169 0.85%
2001-04-09 0 0.235 0.235 0.242 0.235 0.235 200,000 47,000 0.2350 2.297 2.297 2.366 2.297 2.297 20,459 2.2973 -5.24%
2001-04-06 0 0.248 - 0.248 0.242 0.248 800,000 197,700 0.2471 2.424 - 2.424 2.366 2.424 81,835 2.4158 -0.40%
2001-04-04 0 0.249 0.235 0.249 0.228 0.249 2,780,000 679,350 0.2444 2.434 2.297 2.434 2.229 2.434 284,375 2.3889 -2.35%
2001-04-03 0 0.255 0.245 0.275 0.249 0.255 630,000 158,900 0.2522 2.493 2.395 2.688 2.434 2.493 64,445 2.4657 0.00%
2001-04-02 0 0.255 0.249 0.270 0.249 0.270 3,494,000 895,420 0.2563 2.493 2.434 2.639 2.434 2.639 357,413 2.5053 -1.92%
2001-03-30 0 0.260 0.260 0.280 0.255 0.310 1,446,400 426,228 0.2947 2.542 2.542 2.737 2.493 3.031 147,957 2.8808 -3.70%
2001-03-29 0 0.270 0.250 0.270 0.270 0.270 190,000 51,300 0.2700 2.639 2.444 2.639 2.639 2.639 19,436 2.6395 0.00%
2001-03-28 0 0.270 0.255 0.275 0.270 0.290 460,000 133,200 0.2896 2.639 2.493 2.688 2.639 2.835 47,055 2.8307 -3.57%
2001-03-27 0 0.280 0.250 0.280 - - 0 0 - 2.737 2.444 2.737 - - 0 - -1.75%
2001-03-26 0 0.285 0.265 0.295 0.280 0.300 400,000 116,500 0.2913 2.786 2.591 2.884 2.737 2.933 40,917 2.8472 -1.72%
2001-03-23 0 0.290 - 0.260 0.260 0.295 208,000 60,660 0.2916 2.835 - 2.542 2.542 2.884 21,277 2.8510 -1.69%
2001-03-22 0 0.295 0.247 0.300 0.260 0.310 1,760,000 515,900 0.2931 2.884 2.415 2.933 2.542 3.031 180,036 2.8655 -4.84%
2001-03-21 0 0.310 0.295 0.310 0.295 0.310 224,000 68,440 0.3055 3.031 2.884 3.031 2.884 3.031 22,914 2.9869 3.33%
2001-03-20 0 0.300 0.300 0.315 0.290 0.315 204,000 61,260 0.3003 2.933 2.933 3.079 2.835 3.079 20,868 2.9356 -6.25%
2001-03-19 0 0.320 0.290 0.320 0.280 0.365 1,892,000 590,610 0.3122 3.128 2.835 3.128 2.737 3.568 193,539 3.0516 -8.57%
2001-03-16 0 0.350 0.325 0.355 0.315 0.350 1,210,000 407,150 0.3365 3.422 3.177 3.470 3.079 3.422 123,775 3.2894 2.94%
2001-03-15 0 0.340 0.355 0.360 0.340 0.360 168,000 59,460 0.3539 3.324 3.470 3.519 3.324 3.519 17,185 3.4599 -6.85%
2001-03-14 0 0.365 0.310 0.330 0.330 0.370 112,000 40,540 0.3620 3.568 3.031 3.226 3.226 3.617 11,457 3.5385 0.00%
2001-03-13 0 0.365 0.365 0.370 0.350 0.365 850,000 306,250 0.3603 3.568 3.568 3.617 3.422 3.568 86,949 3.5222 1.39%
2001-03-12 0 0.360 0.335 0.360 0.335 0.370 164,000 57,250 0.3491 3.519 3.275 3.519 3.275 3.617 16,776 3.4126 -5.26%
2001-03-09 0 0.380 0.360 0.380 0.360 0.380 1,181,000 431,360 0.3652 3.715 3.519 3.715 3.519 3.715 120,808 3.5706 -1.30%
2001-03-08 0 0.385 0.360 0.385 0.360 0.385 1,178,000 441,330 0.3746 3.764 3.519 3.764 3.519 3.764 120,501 3.6624 0.00%
2001-03-07 0 0.385 0.360 0.385 0.360 0.390 1,432,000 554,220 0.3870 3.764 3.519 3.764 3.519 3.813 146,484 3.7835 0.00%
2001-03-06 0 0.385 0.350 0.385 0.370 0.390 4,055,500 1,614,960 0.3982 3.764 3.422 3.764 3.617 3.813 414,850 3.8929 -1.28%
2001-03-05 0 0.390 0.350 0.390 0.380 0.390 28,252,000 11,299,460 0.4000 3.813 3.422 3.813 3.715 3.813 2,889,988 3.9099 2.63%
2001-03-02 0 0.380 - 0.380 0.355 0.380 452,000 163,760 0.3623 3.715 - 3.715 3.470 3.715 46,237 3.5418 1.33%
2001-03-01 0 0.375 0.360 0.375 0.360 0.395 2,404,000 914,450 0.3804 3.666 3.519 3.666 3.519 3.861 245,913 3.7186 7.14%
2001-02-28 0 0.350 0.310 0.365 - - 0 0 - 3.422 3.031 3.568 - - 0 - 0.00%
2001-02-27 0 0.350 0.310 0.350 - - 0 0 - 3.422 3.031 3.422 - - 0 - 0.00%
2001-02-26 0 0.350 0.315 0.360 0.350 0.360 160,000 56,500 0.3531 3.422 3.079 3.519 3.422 3.519 16,367 3.4521 4.48%
2001-02-23 0 0.335 0.370 0.375 0.335 0.375 1,468,000 519,740 0.3540 3.275 3.617 3.666 3.275 3.666 150,166 3.4611 -6.94%
2001-02-22 0 0.360 0.335 0.360 0.325 0.365 674,000 235,910 0.3500 3.519 3.275 3.519 3.177 3.568 68,946 3.4217 -1.37%
2001-02-21 0 0.365 0.335 0.370 0.335 0.370 414,000 145,960 0.3526 3.568 3.275 3.617 3.275 3.617 42,349 3.4466 -1.35%
2001-02-20 0 0.370 0.350 0.370 0.330 0.385 1,641,200 589,540 0.3592 3.617 3.422 3.617 3.226 3.764 167,884 3.5116 4.23%
2001-02-19 0 0.355 - 0.355 0.330 0.360 1,000,000 349,350 0.3494 3.470 - 3.470 3.226 3.519 102,293 3.4152 1.43%
2001-02-16 0 0.350 - 0.350 - - 0 0 - 3.422 - 3.422 - - 0 - 0.00%
2001-02-15 0 0.350 0.300 0.350 0.340 0.355 290,000 101,250 0.3491 3.422 2.933 3.422 3.324 3.470 29,665 3.4131 0.00%
2001-02-14 0 0.350 - 0.350 0.320 0.360 61,000 21,500 0.3525 3.422 - 3.422 3.128 3.519 6,240 3.4456 2.94%
2001-02-13 0 0.340 0.315 0.340 0.245 0.350 1,392,000 413,800 0.2973 3.324 3.079 3.324 2.395 3.422 142,392 2.9061 9.68%
2001-02-12 0 0.310 - 0.310 - - 0 0 - 3.031 - 3.031 - - 0 - 0.00%
2001-02-09 0 0.310 - - 0.310 0.310 100,000 31,000 0.3100 3.031 - - 3.031 3.031 10,229 3.0305 0.00%
2001-02-08 0 0.310 - - - - 0 0 - 3.031 - - - - 0 - 0.00%
2001-02-07 0 0.310 - - 0.310 0.310 31,000 9,580 0.3090 3.031 - - 3.031 3.031 3,171 3.0210 -6.06%
2001-02-06 0 0.330 0.310 0.350 - - 0 0 - 3.226 3.031 3.422 - - 0 - 0.00%
2001-02-05 0 0.330 - 0.330 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
2001-02-02 0 0.330 - - - - 0 0 - 3.226 - - - - 0 - 0.00%
2001-02-01 0 0.330 - 0.350 - - 0 0 - 3.226 - 3.422 - - 0 - 0.00%
2001-01-31 0 0.330 - 0.350 - - 0 0 - 3.226 - 3.422 - - 0 - 0.00%
2001-01-30 0 0.330 - 0.350 - - 0 0 - 3.226 - 3.422 - - 0 - 0.00%
2001-01-29 0 0.330 - 0.350 - - 0 0 - 3.226 - 3.422 - - 0 - 0.00%
2001-01-23 0 0.330 - 0.350 - - 0 0 - 3.226 - 3.422 - - 0 - 0.00%
2001-01-22 0 0.330 - 0.330 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
2001-01-19 0 0.330 - 0.350 - - 0 0 - 3.226 - 3.422 - - 0 - 0.00%
2001-01-18 0 0.330 - - - - 0 0 - 3.226 - - - - 0 - 0.00%
2001-01-17 0 0.330 - 0.330 0.330 0.330 54,000 17,820 0.3300 3.226 - 3.226 3.226 3.226 5,524 3.2260 -5.71%
2001-01-16 0 0.350 - 0.350 - - 0 0 - 3.422 - 3.422 - - 0 - -6.67%
2001-01-15 0 0.375 - 0.375 - - 0 0 - 3.666 - 3.666 - - 0 - 0.00%
2001-01-12 0 0.375 - 0.390 - - 0 0 - 3.666 - 3.813 - - 0 - 0.00%
2001-01-11 0 0.375 - - - - 0 0 - 3.666 - - - - 0 - 0.00%
2001-01-10 0 0.375 - 0.390 - - 0 0 - 3.666 - 3.813 - - 0 - 0.00%
2001-01-09 0 0.375 - - - - 0 0 - 3.666 - - - - 0 - 0.00%
2001-01-08 0 0.375 - 0.375 0.375 0.375 80,000 30,000 0.3750 3.666 - 3.666 3.666 3.666 8,183 3.6659 -3.85%
2001-01-05 0 0.390 - 0.395 - - 0 0 - 3.813 - 3.861 - - 0 - 0.00%
2001-01-04 0 0.390 0.340 0.390 0.340 0.390 16,600 6,000 0.3614 3.813 3.324 3.813 3.324 3.813 1,698 3.5334 2.63%
2001-01-03 0 0.380 - 0.380 0.380 0.400 20,000 7,800 0.3900 3.715 - 3.715 3.715 3.910 2,046 3.8126 -5.00%
2001-01-02 0 0.400 - 0.400 0.390 0.400 41,500 16,155 0.3893 3.910 - 3.910 3.813 3.910 4,245 3.8055 8.11%
2000-12-29 0 0.370 - 0.370 - - 0 0 - 3.617 - 3.617 - - 0 - -5.13%
2000-12-28 0 0.390 - 0.390 - - 0 0 - 3.813 - 3.813 - - 0 - 0.00%
2000-12-27 0 0.390 - 0.390 0.375 0.420 80,000 30,700 0.3838 3.813 - 3.813 3.666 4.106 8,183 3.7515 5.41%
2000-12-22 0 0.370 - 0.370 - - 0 0 - 3.617 - 3.617 - - 0 - 0.00%
2000-12-21 0 0.370 - 0.380 - - 0 0 - 3.617 - 3.715 - - 0 - 0.00%
2000-12-20 0 0.370 - 0.370 - - 0 0 - 3.617 - 3.617 - - 0 - -2.63%
2000-12-19 0 0.380 - 0.385 - - 0 0 - 3.715 - 3.764 - - 0 - 0.00%
2000-12-18 0 0.380 - 0.385 - - 0 0 - 3.715 - 3.764 - - 0 - 0.00%
2000-12-15 0 0.380 - 0.380 - - 0 0 - 3.715 - 3.715 - - 0 - 0.00%
2000-12-14 0 0.380 - 0.380 - - 0 0 - 3.715 - 3.715 - - 0 - -1.30%
2000-12-13 0 0.385 - 0.385 0.400 0.400 20,000 8,000 0.4000 3.764 - 3.764 3.910 3.910 2,046 3.9103 0.00%
2000-12-12 0 0.385 - 0.385 0.390 0.390 30,000 11,700 0.3900 3.764 - 3.764 3.813 3.813 3,069 3.8126 1.32%
2000-12-11 0 0.380 0.360 0.385 0.380 0.400 220,000 85,700 0.3895 3.715 3.519 3.764 3.715 3.910 22,505 3.8081 5.56%
2000-12-08 0 0.360 0.340 0.360 0.340 0.360 320,000 109,800 0.3431 3.519 3.324 3.519 3.324 3.519 32,734 3.3543 12.50%
2000-12-07 0 0.320 - 0.340 0.320 0.320 10,000 3,200 0.3200 3.128 - 3.324 3.128 3.128 1,023 3.1283 -5.88%
2000-12-06 0 0.340 - 0.350 0.260 0.340 30,000 9,000 0.3000 3.324 - 3.422 2.542 3.324 3,069 2.9327 0.00%
2000-12-05 0 0.340 - 0.340 - - 0 0 - 3.324 - 3.324 - - 0 - 0.00%
2000-12-04 0 0.340 - - 0.340 0.340 50,000 17,000 0.3400 3.324 - - 3.324 3.324 5,115 3.3238 17.24%
2000-12-01 0 0.290 0.270 - - - 0 0 - 2.835 2.639 - - - 0 - 0.00%
2000-11-30 0 0.290 0.290 - 0.290 0.290 124,000 35,960 0.2900 2.835 2.835 - 2.835 2.835 12,684 2.8350 -6.45%
2000-11-29 0 0.310 0.310 - 0.310 0.310 20,000 6,200 0.3100 3.031 3.031 - 3.031 3.031 2,046 3.0305 3.33%
2000-11-28 0 0.300 - - 0.300 0.300 100,000 30,000 0.3000 2.933 - - 2.933 2.933 10,229 2.9327 -9.09%
2000-11-27 0 0.330 - 0.330 - - 0 0 - 3.226 - 3.226 - - 0 - -2.94%
2000-11-24 0 0.340 - 0.340 - - 0 0 - 3.324 - 3.324 - - 0 - 0.00%
2000-11-23 0 0.340 - 0.320 - - 0 0 - 3.324 - 3.128 - - 0 - 0.00%
2000-11-22 0 0.340 - 0.300 - - 0 0 - 3.324 - 2.933 - - 0 - 0.00%
2000-11-21 0 0.340 - 0.340 - - 900,000 297,000 0.3300 3.324 - 3.324 - - 92,064 3.2260 0.00%
2000-11-20 0 0.340 - 0.340 0.340 0.345 128,000 44,030 0.3440 3.324 - 3.324 3.324 3.373 13,094 3.3627 0.00%
2000-11-17 0 0.340 0.330 0.340 - - 0 0 - 3.324 3.226 3.324 - - 0 - -4.23%
2000-11-16 0 0.355 0.320 0.355 0.355 0.355 300,000 106,500 0.3550 3.470 3.128 3.470 3.470 3.470 30,688 3.4704 -1.39%
2000-11-15 0 0.360 0.340 0.400 - - 0 0 - 3.519 3.324 3.910 - - 0 - 0.00%
2000-11-14 0 0.360 - - - - 0 0 - 3.519 - - - - 0 - 0.00%
2000-11-13 0 0.360 - - - - 0 0 - 3.519 - - - - 0 - 0.00%
2000-11-10 0 0.360 0.340 0.360 0.340 0.360 130,000 46,400 0.3569 3.519 3.324 3.519 3.324 3.519 13,298 3.4892 0.00%
2000-11-09 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 3.519 3.324 3.519 3.519 3.519 2,046 3.5193 0.00%
2000-11-08 0 0.360 0.355 0.400 0.355 0.360 602,200 214,776 0.3567 3.519 3.470 3.910 3.470 3.519 61,601 3.4866 1.41%
2000-11-07 0 0.355 0.335 0.360 0.355 0.360 530,000 189,650 0.3578 3.470 3.275 3.519 3.470 3.519 54,215 3.4981 0.00%
2000-11-06 0 0.355 0.330 0.355 0.330 0.390 350,000 132,450 0.3784 3.470 3.226 3.470 3.226 3.813 35,803 3.6994 -6.58%
2000-11-03 0 0.380 0.380 0.395 0.380 0.390 182,200 70,228 0.3854 3.715 3.715 3.861 3.715 3.813 18,638 3.7680 -5.00%
2000-11-02 0 0.400 0.400 0.435 0.400 0.440 532,000 220,700 0.4148 3.910 3.910 4.252 3.910 4.301 54,420 4.0555 2.56%
2000-11-01 0 0.390 0.390 0.450 0.380 0.480 999,000 409,000 0.4094 3.813 3.813 4.399 3.715 4.692 102,191 4.0023 4.00%
2000-10-31 0 0.375 0.370 0.390 - - 0 0 - 3.666 3.617 3.813 - - 0 - 0.00%
2000-10-30 0 0.375 0.365 0.375 0.390 0.390 46,000 17,940 0.3900 3.666 3.568 3.666 3.813 3.813 4,705 3.8126 1.35%
2000-10-27 0 0.370 0.345 0.370 0.320 0.380 250,000 88,140 0.3526 3.617 3.373 3.617 3.128 3.715 25,573 3.4466 8.82%
2000-10-26 0 0.340 0.345 0.370 0.340 0.370 968,000 349,120 0.3607 3.324 3.373 3.617 3.324 3.617 99,020 3.5258 -2.86%
2000-10-25 0 0.350 - 0.365 0.350 0.350 80,000 28,000 0.3500 3.422 - 3.568 3.422 3.422 8,183 3.4215 0.00%
2000-10-24 0 0.350 - 0.350 0.360 0.360 330,000 118,800 0.3600 3.422 - 3.422 3.519 3.519 33,757 3.5193 12.90%
2000-10-23 0 0.310 - 0.360 - - 0 0 - 3.031 - 3.519 - - 0 - 0.00%
2000-10-20 0 0.310 0.310 0.330 0.310 0.355 242,000 81,830 0.3381 3.031 3.031 3.226 3.031 3.470 24,755 3.3056 0.00%
2000-10-19 0 0.310 0.310 - 0.310 0.310 83,800 25,906 0.3091 3.031 3.031 - 3.031 3.031 8,572 3.0221 -6.06%
2000-10-18 0 0.330 0.330 - 0.320 0.350 292,000 96,360 0.3300 3.226 3.226 - 3.128 3.422 29,870 3.2260 -2.94%
2000-10-17 0 0.340 0.340 0.370 0.340 0.340 10,000 3,400 0.3400 3.324 3.324 3.617 3.324 3.324 1,023 3.3238 0.00%
2000-10-16 0 0.340 - 0.340 0.340 0.340 100,000 34,000 0.3400 3.324 - 3.324 3.324 3.324 10,229 3.3238 0.00%
2000-10-13 0 0.340 0.340 0.360 - - 0 0 - 3.324 3.324 3.519 - - 0 - 0.00%
2000-10-12 0 0.340 0.340 0.360 - - 0 0 - 3.324 3.324 3.519 - - 0 - 11.48%
2000-10-11 0 0.305 0.305 - 0.300 0.340 704,000 217,360 0.3088 2.982 2.982 - 2.933 3.324 72,014 3.0183 -10.29%
2000-10-10 0 0.340 - 0.350 - - 0 0 - 3.324 - 3.422 - - 0 - 0.00%
2000-10-09 0 0.340 - 0.350 0.340 0.340 50,000 17,000 0.3400 3.324 - 3.422 3.324 3.324 5,115 3.3238 0.00%
2000-10-05 0 0.340 - 0.350 0.340 0.340 51,000 17,300 0.3392 3.324 - 3.422 3.324 3.324 5,217 3.3161 -2.86%
2000-10-04 0 0.350 - 0.350 - - 0 0 - 3.422 - 3.422 - - 0 - 0.00%
2000-10-03 0 0.350 - 0.350 0.350 0.350 110,000 38,500 0.3500 3.422 - 3.422 3.422 3.422 11,252 3.4215 0.00%
2000-09-29 0 0.350 - 0.350 0.360 0.360 80,000 28,800 0.3600 3.422 - 3.422 3.519 3.519 8,183 3.5193 0.00%
2000-09-28 0 0.350 0.340 0.360 - - 0 0 - 3.422 3.324 3.519 - - 0 - 0.00%
2000-09-27 0 0.350 0.340 0.360 0.350 0.350 280,000 98,000 0.3500 3.422 3.324 3.519 3.422 3.422 28,642 3.4215 -5.41%
2000-09-26 0 0.370 - 0.370 - - 0 0 - 3.617 - 3.617 - - 0 - 0.00%
2000-09-25 0 0.370 0.350 0.380 0.370 0.390 300,000 113,000 0.3767 3.617 3.422 3.715 3.617 3.813 30,688 3.6822 2.78%
2000-09-22 0 0.360 0.360 0.380 0.360 0.360 100,000 36,000 0.3600 3.519 3.519 3.715 3.519 3.519 10,229 3.5193 0.00%
2000-09-21 0 0.360 - - 0.360 0.360 20,000 7,200 0.3600 3.519 - - 3.519 3.519 2,046 3.5193 0.00%
2000-09-20 0 0.360 0.360 - - - 0 0 - 3.519 3.519 - - - 0 - 0.00%
2000-09-19 0 0.360 0.360 - 0.360 0.360 210,000 75,600 0.3600 3.519 3.519 - 3.519 3.519 21,482 3.5193 0.00%
2000-09-18 0 0.360 - 0.370 0.360 0.360 10,000 3,600 0.3600 3.519 - 3.617 3.519 3.519 1,023 3.5193 -2.70%
2000-09-15 0 0.370 0.350 - - - 0 0 - 3.617 3.422 - - - 0 - 0.00%
2000-09-14 0 0.370 0.360 0.380 0.370 0.380 882,000 330,660 0.3749 3.617 3.519 3.715 3.617 3.715 90,223 3.6649 -5.13%
2000-09-12 0 0.390 0.380 - 0.390 0.400 83,200 32,712 0.3932 3.813 3.715 - 3.813 3.910 8,511 3.8436 -4.88%
2000-09-11 0 0.410 - 0.410 0.410 0.410 200,000 82,000 0.4100 4.008 - 4.008 4.008 4.008 20,459 4.0081 -8.89%
2000-09-08 0 0.450 0.410 0.460 - - 0 0 - 4.399 4.008 4.497 - - 0 - 0.00%
2000-09-07 0 0.450 0.400 - - - 0 0 - 4.399 3.910 - - - 0 - 0.00%
2000-09-06 0 0.450 0.450 - 0.450 0.500 177,000 82,230 0.4646 4.399 4.399 - 4.399 4.888 18,106 4.5416 0.00%
2000-09-05 0 0.450 0.410 0.470 0.410 0.450 820,000 352,660 0.4301 4.399 4.008 4.595 4.008 4.399 83,880 4.2043 9.76%
2000-09-04 0 0.410 0.400 0.415 0.400 0.410 252,000 102,320 0.4060 4.008 3.910 4.057 3.910 4.008 25,778 3.9693 1.23%
2000-09-01 0 0.405 0.390 0.410 0.405 0.405 100,000 40,500 0.4050 3.959 3.813 4.008 3.959 3.959 10,229 3.9592 -1.22%
2000-08-31 0 0.410 0.395 0.420 0.410 0.410 100,000 41,000 0.4100 4.008 3.861 4.106 4.008 4.008 10,229 4.0081 2.50%
2000-08-30 0 0.400 0.380 0.410 0.400 0.400 10,000 4,000 0.4000 3.910 3.715 4.008 3.910 3.910 1,023 3.9103 0.00%
2000-08-29 0 0.400 0.390 0.400 0.400 0.410 550,000 223,500 0.4064 3.910 3.813 3.910 3.910 4.008 56,261 3.9725 -4.76%
2000-08-28 0 0.420 0.400 0.450 0.390 0.420 260,000 109,060 0.4195 4.106 3.910 4.399 3.813 4.106 26,596 4.1006 13.51%
2000-08-25 0 0.370 - 0.370 0.380 0.380 50,000 19,000 0.3800 3.617 - 3.617 3.715 3.715 5,115 3.7148 -3.90%
2000-08-24 0 0.385 0.340 0.400 0.360 0.390 340,000 129,830 0.3819 3.764 3.324 3.910 3.519 3.813 34,780 3.7329 18.46%
2000-08-23 0 0.325 0.325 0.385 0.325 0.350 282,000 97,700 0.3465 3.177 3.177 3.764 3.177 3.422 28,847 3.3869 -10.96%
2000-08-22 0 0.365 0.355 - 0.345 0.365 4,000 1,420 0.3550 3.568 3.470 - 3.373 3.568 409 3.4704 5.80%
2000-08-21 0 0.345 0.345 0.360 0.345 0.345 24,400 8,408 0.3446 3.373 3.373 3.519 3.373 3.373 2,496 3.3687 -5.48%
2000-08-18 0 0.365 0.365 0.385 0.365 0.390 528,800 203,632 0.3851 3.568 3.568 3.764 3.568 3.813 54,093 3.7645 -8.75%
2000-08-17 0 0.400 0.395 0.400 0.365 0.415 378,200 150,778 0.3987 3.910 3.861 3.910 3.568 4.057 38,687 3.8974 0.00%
2000-08-16 0 0.400 - 0.405 - - 0 0 - 3.910 - 3.959 - - 0 - 0.00%
2000-08-15 0 0.400 - 0.400 - - 0 0 - 3.910 - 3.910 - - 0 - -1.23%
2000-08-14 0 0.405 - 0.405 0.410 0.410 2,000 820 0.4100 3.959 - 3.959 4.008 4.008 205 4.0081 3.85%
2000-08-11 0 0.390 0.390 0.400 0.350 0.400 324,000 118,130 0.3646 3.813 3.813 3.910 3.422 3.910 33,143 3.5643 -2.50%
2000-08-10 0 0.400 0.350 0.400 0.350 0.400 74,000 27,000 0.3649 3.910 3.422 3.910 3.422 3.910 7,570 3.5669 2.56%
2000-08-09 0 0.390 0.370 0.410 - - 0 0 - 3.813 3.617 4.008 - - 0 - 0.00%
2000-08-08 0 0.390 0.385 0.395 0.390 0.405 302,000 120,310 0.3984 3.813 3.764 3.861 3.813 3.959 30,893 3.8945 6.85%
2000-08-07 0 0.365 0.365 0.385 - - 0 0 - 3.568 3.568 3.764 - - 0 - 5.80%
2000-08-04 0 0.345 0.340 0.405 - - 0 0 - 3.373 3.324 3.959 - - 0 - 0.00%
2000-08-03 0 0.345 0.345 0.385 0.345 0.360 94,000 33,630 0.3578 3.373 3.373 3.764 3.373 3.519 9,616 3.4975 -4.17%
2000-08-02 0 0.360 0.360 0.385 0.360 0.365 258,000 93,880 0.3639 3.519 3.519 3.764 3.519 3.568 26,392 3.5572 -2.70%
2000-08-01 0 0.370 0.355 0.370 0.365 0.405 654,400 248,396 0.3796 3.617 3.470 3.617 3.568 3.959 66,941 3.7107 -1.33%
2000-07-31 0 0.375 0.375 0.400 0.375 0.375 4,400 1,636 0.3718 3.666 3.666 3.910 3.666 3.666 450 3.6348 -5.06%
2000-07-28 0 0.395 0.375 0.400 0.390 0.445 112,000 44,050 0.3933 3.861 3.666 3.910 3.813 4.350 11,457 3.8449 -2.47%
2000-07-27 0 0.405 0.405 0.410 0.400 0.430 164,000 68,060 0.4150 3.959 3.959 4.008 3.910 4.204 16,776 4.0570 3.85%
2000-07-26 0 0.390 - 0.390 0.400 0.400 80,000 32,000 0.4000 3.813 - 3.813 3.910 3.910 8,183 3.9103 0.00%
2000-07-25 0 0.390 - 0.390 0.400 0.400 70,000 28,000 0.4000 3.813 - 3.813 3.910 3.910 7,161 3.9103 0.00%
2000-07-24 0 0.390 0.390 0.400 - - 0 0 - 3.813 3.813 3.910 - - 0 - 11.43%
2000-07-21 0 0.350 0.350 0.370 0.350 0.370 190,000 68,500 0.3605 3.422 3.422 3.617 3.422 3.617 19,436 3.5244 -9.09%
2000-07-20 0 0.385 - 0.385 - - 0 0 - 3.764 - 3.764 - - 0 - 0.00%
2000-07-19 0 0.385 - 0.385 0.380 0.385 252,000 96,010 0.3810 3.764 - 3.764 3.715 3.764 25,778 3.7245 -1.28%
2000-07-18 0 0.390 - 0.390 - - 38,000 14,630 0.3850 3.813 - 3.813 - - 3,887 3.7637 -2.50%
2000-07-17 0 0.400 - 0.400 0.400 0.400 50,000 20,000 0.4000 3.910 - 3.910 3.910 3.910 5,115 3.9103 2.56%
2000-07-14 0 0.390 0.385 0.390 - - 0 0 - 3.813 3.764 3.813 - - 0 - 0.00%
2000-07-13 0 0.390 0.390 0.405 0.390 0.405 760,400 297,658 0.3914 3.813 3.813 3.959 3.813 3.959 77,784 3.8267 -2.50%
2000-07-12 0 0.400 0.395 0.410 0.385 0.420 413,000 164,970 0.3994 3.910 3.861 4.008 3.764 4.106 42,247 3.9049 3.90%
2000-07-11 0 0.385 0.380 0.390 0.380 0.390 528,000 201,400 0.3814 3.764 3.715 3.813 3.715 3.813 54,011 3.7289 0.00%
2000-07-10 0 0.385 0.380 0.385 0.370 0.385 1,137,000 421,600 0.3708 3.764 3.715 3.764 3.617 3.764 116,307 3.6249 4.05%
2000-07-07 0 0.370 0.370 0.400 0.370 0.400 160,000 63,200 0.3950 3.617 3.617 3.910 3.617 3.910 16,367 3.8614 -7.50%
2000-07-06 0 0.400 0.390 0.400 - - 0 0 - 3.910 3.813 3.910 - - 0 - 0.00%
2000-07-05 0 0.400 0.390 0.410 0.400 0.420 1,000,000 392,000 0.3920 3.910 3.813 4.008 3.910 4.106 102,293 3.8321 0.00%
2000-07-04 0 0.400 0.380 - 0.400 0.400 108,600 43,410 0.3997 3.910 3.715 - 3.910 3.910 11,109 3.9076 0.00%
2000-07-03 0 0.400 0.380 0.400 0.400 0.410 151,000 61,360 0.4064 3.910 3.715 3.910 3.910 4.008 15,446 3.9725 -2.44%
2000-06-30 0 0.410 0.390 0.410 0.410 0.410 910,000 382,100 0.4199 4.008 3.813 4.008 4.008 4.008 93,087 4.1048 -4.65%
2000-06-29 0 0.430 0.410 0.450 - - 0 0 - 4.204 4.008 4.399 - - 0 - 0.00%
2000-06-28 0 0.430 - 0.450 0.430 0.450 100,000 44,000 0.4400 4.204 - 4.399 4.204 4.399 10,229 4.3014 0.00%
2000-06-27 0 0.430 0.410 0.450 - - 900,000 387,000 0.4300 4.204 4.008 4.399 - - 92,064 4.2036 0.00%
2000-06-26 0 0.430 0.410 0.440 - - 0 0 - 4.204 4.008 4.301 - - 0 - 0.00%
2000-06-23 0 0.430 0.410 0.430 - - 0 0 - 4.204 4.008 4.204 - - 0 - 0.00%
2000-06-22 0 0.430 0.430 0.465 0.430 0.430 132,000 56,760 0.4300 4.204 4.204 4.546 4.204 4.204 13,503 4.2036 -3.37%
2000-06-21 0 0.445 0.445 0.480 0.445 0.470 966,600 422,616 0.4372 4.350 4.350 4.692 4.350 4.595 98,877 4.2742 -4.30%
2000-06-20 0 0.465 0.440 0.465 0.460 0.470 146,000 68,020 0.4659 4.546 4.301 4.546 4.497 4.595 14,935 4.5545 1.09%
2000-06-19 0 0.460 - 0.460 0.450 0.470 131,000 60,300 0.4603 4.497 - 4.497 4.399 4.595 13,400 4.4999 -2.13%
2000-06-16 0 0.470 - 0.470 - - 0 0 - 4.595 - 4.595 - - 0 - 0.00%
2000-06-15 0 0.470 0.450 0.470 0.470 0.490 4,000 1,920 0.4800 4.595 4.399 4.595 4.595 4.790 409 4.6924 4.44%
2000-06-14 0 0.450 0.430 0.490 0.450 0.470 200,000 92,000 0.4600 4.399 4.204 4.790 4.399 4.595 20,459 4.4969 -8.16%
2000-06-13 0 0.490 0.470 0.520 0.465 0.490 282,000 132,560 0.4701 4.790 4.595 5.083 4.546 4.790 28,847 4.5953 2.08%
2000-06-12 0 0.480 - 0.480 - - 0 0 - 4.692 - 4.692 - - 0 - 0.00%
2000-06-09 0 0.480 - 0.480 - - 0 0 - 4.692 - 4.692 - - 0 - 0.00%
2000-06-08 0 0.480 - 0.500 - - 0 0 - 4.692 - 4.888 - - 0 - 0.00%
2000-06-07 0 0.480 - 0.500 0.480 0.480 40,000 19,200 0.4800 4.692 - 4.888 4.692 4.692 4,092 4.6924 -4.00%
2000-06-05 0 0.500 - 0.510 - - 10,000 5,500 0.5500 4.888 - 4.986 - - 1,023 5.3767 0.00%
2000-06-02 0 0.500 - 0.500 - - 0 0 - 4.888 - 4.888 - - 0 - 0.00%
2000-06-01 0 0.500 0.420 0.510 0.480 0.500 390,000 191,100 0.4900 4.888 4.106 4.986 4.692 4.888 39,894 4.7902 2.04%
2000-05-31 0 0.490 0.450 0.500 0.450 0.490 248,000 117,360 0.4732 4.790 4.399 4.888 4.399 4.790 25,369 4.6262 13.95%
2000-05-30 0 0.430 0.430 0.450 0.430 0.430 36,000 15,480 0.4300 4.204 4.204 4.399 4.204 4.204 3,683 4.2036 -4.44%
2000-05-29 0 0.450 - 0.450 - - 50,000 22,500 0.4500 4.399 - 4.399 - - 5,115 4.3991 0.00%
2000-05-26 0 0.450 0.450 0.470 0.450 0.470 87,400 40,410 0.4624 4.399 4.399 4.595 4.399 4.595 8,940 4.5199 -4.26%
2000-05-25 0 0.470 0.470 0.490 0.460 0.470 153,000 71,570 0.4678 4.595 4.595 4.790 4.497 4.595 15,651 4.5729 -4.08%
2000-05-24 0 0.490 0.480 0.490 0.470 0.490 154,000 74,760 0.4855 4.790 4.692 4.790 4.595 4.790 15,753 4.7457 2.08%
2000-05-23 0 0.480 0.480 0.490 0.480 0.490 301,200 147,046 0.4882 4.692 4.692 4.790 4.692 4.790 30,811 4.7726 -4.00%
2000-05-22 0 0.500 0.480 0.500 0.500 0.510 230,000 115,100 0.5004 4.888 4.692 4.888 4.888 4.986 23,527 4.8922 2.04%
2000-05-19 0 0.490 0.490 0.500 0.490 0.490 2,000 980 0.4900 4.790 4.790 4.888 4.790 4.790 205 4.7902 2.08%
2000-05-18 0 0.480 0.480 0.510 0.480 0.485 143,000 68,750 0.4808 4.692 4.692 4.986 4.692 4.741 14,628 4.6999 -4.00%
2000-05-17 0 0.500 0.490 0.500 0.500 0.500 250,000 125,000 0.5000 4.888 4.790 4.888 4.888 4.888 25,573 4.8879 0.00%
2000-05-16 0 0.500 0.495 0.510 0.500 0.520 536,000 274,500 0.5121 4.888 4.839 4.986 4.888 5.083 54,829 5.0065 0.00%
2000-05-15 0 0.500 0.480 0.500 0.500 0.500 21,000 10,470 0.4986 4.888 4.692 4.888 4.888 4.888 2,148 4.8739 -1.96%
2000-05-12 0 0.510 0.495 0.510 0.500 0.510 780,000 391,640 0.5021 4.986 4.839 4.986 4.888 4.986 79,789 4.9085 6.25%
2000-05-10 0 0.480 0.480 0.510 0.480 0.490 640,000 313,300 0.4895 4.692 4.692 4.986 4.692 4.790 65,468 4.7856 -7.69%
2000-05-09 0 0.520 0.485 0.520 0.480 0.520 210,000 106,900 0.5090 5.083 4.741 5.083 4.692 5.083 21,482 4.9764 1.96%
2000-05-08 0 0.510 0.490 0.510 0.485 0.510 408,000 203,890 0.4997 4.986 4.790 4.986 4.741 4.986 41,736 4.8853 2.00%
2000-05-05 0 0.500 0.490 0.500 0.485 0.500 408,000 203,360 0.4984 4.888 4.790 4.888 4.741 4.888 41,736 4.8726 3.09%
2000-05-04 0 0.485 0.480 0.490 0.485 0.500 835,800 409,568 0.4900 4.741 4.692 4.790 4.741 4.888 85,497 4.7905 -4.90%
2000-05-03 0 0.510 0.500 0.510 0.490 0.510 1,637,000 808,810 0.4941 4.986 4.888 4.986 4.790 4.986 167,454 4.8300 -1.92%
2000-05-02 0 0.520 0.500 0.530 0.510 0.550 940,000 483,600 0.5145 5.083 4.888 5.181 4.986 5.377 96,156 5.0293 1.96%
2000-04-28 0 0.510 0.510 0.520 0.510 0.590 3,504,000 1,842,440 0.5258 4.986 4.986 5.083 4.986 5.768 358,435 5.1402 -8.93%
2000-04-27 0 0.560 0.530 0.570 0.520 0.670 3,022,000 1,761,120 0.5828 5.474 5.181 5.572 5.083 6.550 309,130 5.6970 -12.50%
2000-04-26 0 0.640 0.610 0.640 0.500 0.690 643,000 396,570 0.6167 6.257 5.963 6.257 4.888 6.745 65,775 6.0292 -4.48%
2000-04-25 1 0.670 - - - - 0 0 - 6.550 - - - - 0 - 0.00%
2000-04-20 0 0.670 0.630 0.670 0.630 0.670 690,000 444,280 0.6439 6.550 6.159 6.550 6.159 6.550 70,582 6.2945 -4.29%
2000-04-19 0 0.700 0.680 0.700 0.670 0.700 330,000 225,300 0.6827 6.843 6.648 6.843 6.550 6.843 33,757 6.6742 -2.78%
2000-04-18 0 0.720 0.600 0.720 0.610 0.770 846,000 594,340 0.7025 7.039 5.865 7.039 5.963 7.527 86,540 6.8678 -1.37%
2000-04-17 0 0.730 0.660 0.730 0.590 0.730 836,200 544,960 0.6517 7.136 6.452 7.136 5.768 7.136 85,538 6.3710 0.00%
2000-04-14 0 0.730 0.720 0.740 0.700 0.840 1,944,000 1,428,660 0.7349 7.136 7.039 7.234 6.843 8.212 198,858 7.1843 -8.75%
2000-04-13 0 0.800 0.760 0.800 0.740 0.940 8,725,200 7,558,168 0.8662 7.821 7.430 7.821 7.234 9.189 892,529 8.4683 3.90%
2000-04-12 0 0.770 0.730 0.770 0.680 0.780 1,374,200 984,174 0.7162 7.527 7.136 7.527 6.648 7.625 140,571 7.0012 13.24%
2000-04-11 0 0.680 0.590 0.680 0.580 0.680 230,000 146,320 0.6362 6.648 5.768 6.648 5.670 6.648 23,527 6.2191 13.33%
2000-04-10 0 0.600 0.590 0.640 0.580 0.640 194,000 118,660 0.6116 5.865 5.768 6.257 5.670 6.257 19,845 5.9794 -6.25%
2000-04-07 0 0.640 0.600 0.660 0.600 0.640 167,000 101,200 0.6060 6.257 5.865 6.452 5.865 6.257 17,083 5.9240 3.23%
2000-04-06 0 0.620 - 0.660 0.620 0.620 20,000 12,400 0.6200 6.061 - 6.452 6.061 6.061 2,046 6.0610 -1.59%
2000-04-05 0 0.630 0.610 0.630 0.550 0.660 660,800 395,652 0.5987 6.159 5.963 6.159 5.377 6.452 67,595 5.8532 -5.97%
2000-04-03 0 0.670 - 0.670 0.670 0.680 10,070,000 6,047,200 0.6005 6.550 - 6.550 6.550 6.648 1,030,093 5.8705 -1.47%
2000-03-31 0 0.680 0.660 0.680 0.660 0.700 345,000 231,680 0.6715 6.648 6.452 6.648 6.452 6.843 35,291 6.5648 0.00%
2000-03-30 0 0.680 0.680 0.700 0.680 0.730 325,000 226,560 0.6971 6.648 6.648 6.843 6.648 7.136 33,245 6.8148 -5.56%
2000-03-29 0 0.720 0.720 0.730 0.710 0.730 453,800 325,264 0.7168 7.039 7.039 7.136 6.941 7.136 46,421 7.0069 -1.37%
2000-03-28 0 0.730 0.700 0.750 0.730 0.750 5,108,200 3,079,612 0.6029 7.136 6.843 7.332 7.136 7.332 522,534 5.8936 -1.35%
2000-03-27 0 0.740 0.740 0.750 0.730 0.760 214,200 159,700 0.7456 7.234 7.234 7.332 7.136 7.430 21,911 7.2885 1.37%
2000-03-24 0 0.730 0.720 0.730 0.680 0.750 2,099,000 1,505,240 0.7171 7.136 7.039 7.136 6.648 7.332 214,713 7.0105 1.39%
2000-03-23 0 0.720 0.720 0.750 0.720 0.760 5,454,000 3,338,760 0.6122 7.039 7.039 7.332 7.039 7.430 557,907 5.9844 -1.37%
2000-03-22 0 0.730 0.730 0.750 0.710 0.750 382,000 278,440 0.7289 7.136 7.136 7.332 6.941 7.332 39,076 7.1256 0.00%
2000-03-21 0 0.730 0.730 0.750 0.720 0.760 730,000 537,560 0.7364 7.136 7.136 7.332 7.039 7.430 74,674 7.1988 -3.95%
2000-03-20 0 0.760 0.740 0.780 0.720 0.760 402,000 299,760 0.7457 7.430 7.234 7.625 7.039 7.430 41,122 7.2896 -2.56%
2000-03-17 0 0.780 0.770 0.800 0.770 0.800 1,731,000 1,366,380 0.7894 7.625 7.527 7.821 7.527 7.821 177,070 7.7166 -2.50%
2000-03-16 0 0.800 0.770 0.800 0.780 0.850 1,671,800 1,356,506 0.8114 7.821 7.527 7.821 7.625 8.309 171,014 7.9321 -3.61%
2000-03-15 0 0.830 0.810 0.830 0.790 0.840 1,431,000 1,143,350 0.7990 8.114 7.918 8.114 7.723 8.212 146,382 7.8107 3.75%
2000-03-14 0 0.800 0.790 0.800 0.750 0.870 3,066,400 2,446,026 0.7977 7.821 7.723 7.821 7.332 8.505 313,672 7.7980 11.11%
2000-03-13 0 0.720 0.700 0.730 0.700 0.750 761,300 555,926 0.7302 7.039 6.843 7.136 6.843 7.332 77,876 7.1386 2.86%
2000-03-10 0 0.700 0.690 0.720 0.700 0.750 403,500 290,072 0.7189 6.843 6.745 7.039 6.843 7.332 41,275 7.0277 -4.11%
2000-03-09 0 0.730 0.730 0.760 0.730 0.760 437,138 328,609 0.7517 7.136 7.136 7.430 7.136 7.430 44,716 7.3488 -3.95%
2000-03-08 0 0.760 0.750 0.780 0.750 0.830 958,400 736,264 0.7682 7.430 7.332 7.625 7.332 8.114 98,038 7.5100 -1.30%
2000-03-07 0 0.770 0.770 0.780 0.750 0.820 1,438,000 1,138,120 0.7915 7.527 7.527 7.625 7.332 8.016 147,098 7.7372 -3.75%
2000-03-06 0 0.800 0.750 0.800 0.750 0.830 1,140,000 902,100 0.7913 7.821 7.332 7.821 7.332 8.114 116,614 7.7358 1.27%
2000-03-03 0 0.790 0.790 0.840 0.750 0.840 1,418,400 1,108,368 0.7814 7.723 7.723 8.212 7.332 8.212 145,093 7.6390 1.28%
2000-03-02 0 0.780 0.730 0.790 0.700 0.780 897,400 652,292 0.7269 7.625 7.136 7.723 6.843 7.625 91,798 7.1057 0.00%
2000-03-01 0 0.780 0.740 0.780 0.730 0.810 1,181,200 919,168 0.7782 7.625 7.234 7.625 7.136 7.918 120,829 7.6072 -1.27%
2000-02-29 0 0.790 0.760 0.800 0.770 0.900 750,000 602,360 0.8031 7.723 7.430 7.821 7.527 8.798 76,720 7.8514 2.60%
2000-02-28 0 0.770 0.770 0.790 0.710 0.820 1,091,550 815,145 0.7468 7.527 7.527 7.723 6.941 8.016 111,658 7.3004 -6.10%
2000-02-25 0 0.820 0.800 0.830 0.760 0.880 539,000 449,020 0.8331 8.016 7.821 8.114 7.430 8.603 55,136 8.1439 -6.82%
2000-02-24 0 0.880 0.820 0.880 0.840 0.970 2,925,800 2,683,154 0.9171 8.603 8.016 8.603 8.212 9.483 299,290 8.9651 4.76%
2000-02-23 0 0.840 0.840 0.850 0.840 0.940 491,400 437,080 0.8895 8.212 8.212 8.309 8.212 9.189 50,267 8.6952 2.44%
2000-02-22 0 0.820 0.810 0.830 0.700 0.900 1,085,000 870,390 0.8022 8.016 7.918 8.114 6.843 8.798 110,988 7.8422 -5.75%
2000-02-21 0 0.870 0.870 0.880 0.850 0.950 3,743,000 3,372,210 0.9009 8.505 8.505 8.603 8.309 9.287 382,884 8.8074 -2.25%
2000-02-18 0 0.890 0.880 0.890 0.840 0.950 4,153,800 3,686,822 0.8876 8.700 8.603 8.700 8.212 9.287 424,906 8.6768 -5.32%
2000-02-17 0 0.940 0.920 0.940 0.680 0.980 7,771,400 7,036,498 0.9054 9.189 8.994 9.189 6.648 9.580 794,962 8.8514 34.29%
2000-02-16 0 0.700 0.680 0.700 0.670 0.720 562,000 387,420 0.6894 6.843 6.648 6.843 6.550 7.039 57,489 6.7391 2.94%
2000-02-15 0 0.680 0.680 0.700 0.680 0.720 544,000 387,560 0.7124 6.648 6.648 6.843 6.648 7.039 55,648 6.9646 -5.56%
2000-02-14 0 0.720 0.690 0.730 0.690 0.760 613,000 442,890 0.7225 7.039 6.745 7.136 6.745 7.430 62,706 7.0630 1.41%
2000-02-11 0 0.710 0.610 0.720 0.640 0.770 695,600 482,904 0.6942 6.941 5.963 7.039 6.257 7.527 71,155 6.7866 4.41%
2000-02-10 0 0.680 0.630 0.680 0.630 0.690 177,000 117,404 0.6633 6.648 6.159 6.648 6.159 6.745 18,106 6.4843 -1.45%
2000-02-09 0 0.690 0.630 0.690 0.630 0.730 1,387,000 965,550 0.6961 6.745 6.159 6.745 6.159 7.136 141,881 6.8054 -4.17%
2000-02-08 0 0.720 0.710 0.750 0.710 0.760 1,028,000 744,040 0.7238 7.039 6.941 7.332 6.941 7.430 105,157 7.0755 2.86%
2000-02-03 0 0.700 0.700 0.720 0.670 0.770 93,000 66,960 0.7200 6.843 6.843 7.039 6.550 7.527 9,513 7.0386 4.48%
2000-02-02 0 0.670 0.670 0.680 0.670 0.690 176,000 119,180 0.6772 6.550 6.550 6.648 6.550 6.745 18,004 6.6198 1.52%
2000-02-01 0 0.660 0.660 0.710 0.650 0.740 824,400 553,650 0.6716 6.452 6.452 6.941 6.354 7.234 84,331 6.5652 -5.71%
2000-01-31 0 0.700 0.690 0.700 0.630 0.750 1,245,000 884,570 0.7105 6.843 6.745 6.843 6.159 7.332 127,355 6.9457 6.06%
2000-01-28 0 0.660 0.600 0.680 0.640 0.720 492,000 329,500 0.6697 6.452 5.865 6.648 6.257 7.039 50,328 6.5470 -8.33%
2000-01-27 0 0.720 0.680 0.720 0.540 0.800 648,000 409,040 0.6312 7.039 6.648 7.039 5.279 7.821 66,286 6.1708 2.86%
2000-01-26 0 0.700 0.700 0.740 0.700 0.730 61,000 43,110 0.7067 6.843 6.843 7.234 6.843 7.136 6,240 6.9088 -4.11%
2000-01-25 0 0.730 0.710 0.740 0.720 0.780 406,000 303,180 0.7467 7.136 6.941 7.234 7.039 7.625 41,531 7.3001 -1.35%
2000-01-24 0 0.740 0.740 0.750 0.710 0.890 1,428,000 1,088,732 0.7624 7.234 7.234 7.332 6.941 8.700 146,075 7.4533 10.45%
2000-01-21 0 0.670 0.640 0.670 0.580 0.690 308,600 196,488 0.6367 6.550 6.257 6.550 5.670 6.745 31,568 6.2243 15.52%
2000-01-20 0 0.580 0.560 0.620 0.550 0.590 159,800 92,394 0.5782 5.670 5.474 6.061 5.377 5.768 16,346 5.6522 5.45%
2000-01-19 0 0.550 0.550 0.580 0.550 0.550 66,000 36,200 0.5485 5.377 5.377 5.670 5.377 5.377 6,751 5.3619 -1.79%
2000-01-18 0 0.560 0.550 0.580 0.550 0.560 172,000 95,480 0.5551 5.474 5.377 5.670 5.377 5.474 17,594 5.4267 1.82%
2000-01-17 0 0.550 0.540 0.550 0.540 0.580 275,600 152,420 0.5530 5.377 5.279 5.377 5.279 5.670 28,192 5.4065 1.85%
2000-01-14 0 0.540 0.540 0.550 0.540 0.570 285,000 157,370 0.5522 5.279 5.279 5.377 5.279 5.572 29,154 5.3980 -3.57%
2000-01-13 0 0.560 0.550 0.560 0.550 0.650 552,000 305,960 0.5543 5.474 5.377 5.474 5.377 6.354 56,466 5.4185 -1.75%
2000-01-12 0 0.570 0.550 0.580 0.540 0.630 275,600 151,032 0.5480 5.572 5.377 5.670 5.279 6.159 28,192 5.3573 3.64%
2000-01-11 0 0.550 0.540 0.570 0.530 0.580 663,000 360,080 0.5431 5.377 5.279 5.572 5.181 5.670 67,820 5.3093 -5.17%
2000-01-10 0 0.580 0.580 0.600 0.510 0.560 1,094,000 589,360 0.5387 5.670 5.670 5.865 4.986 5.474 111,909 5.2664 16.00%
2000-01-07 0 0.500 0.495 0.500 0.470 0.500 55,400 27,182 0.4906 4.888 4.839 4.888 4.595 4.888 5,667 4.7965 2.04%
2000-01-06 0 0.490 0.485 0.500 0.490 0.580 335,200 164,492 0.4907 4.790 4.741 4.888 4.790 5.670 34,289 4.7973 -2.00%
2000-01-05 0 0.500 0.500 0.530 0.470 0.510 621,000 306,580 0.4937 4.888 4.888 5.181 4.595 4.986 63,524 4.8262 -3.85%
2000-01-04 0 0.520 0.520 0.540 0.500 0.550 1,268,600 668,434 0.5269 5.083 5.083 5.279 4.888 5.377 129,769 5.1509 -1.89%
2000-01-03 0 0.530 0.530 0.540 0.510 0.530 325,200 169,224 0.5204 5.181 5.181 5.279 4.986 5.181 33,266 5.0870 1.92%
1999-12-30 0 0.520 0.520 0.530 0.500 0.520 225,000 116,050 0.5158 5.083 5.083 5.181 4.888 5.083 23,016 5.0421 -1.89%
1999-12-29 0 0.530 0.510 0.530 0.495 0.530 1,053,800 538,666 0.5112 5.181 4.986 5.181 4.839 5.181 107,797 4.9971 9.28%
1999-12-28 0 0.485 0.480 0.490 0.480 0.490 603,600 290,480 0.4812 4.741 4.692 4.790 4.692 4.790 61,744 4.7046 5.43%
1999-12-24 0 0.460 0.460 0.480 0.460 0.460 86,600 39,812 0.4597 4.497 4.497 4.692 4.497 4.497 8,859 4.4942 -2.13%
1999-12-23 0 0.470 0.450 0.490 0.470 0.470 100,000 47,000 0.4700 4.595 4.399 4.790 4.595 4.595 10,229 4.5946 -3.09%
1999-12-22 0 0.485 0.470 0.485 0.465 0.630 310,200 149,376 0.4815 4.741 4.595 4.741 4.546 6.159 31,731 4.7075 -11.82%
1999-12-21 0 0.550 0.550 - 0.485 0.485 40,600 19,700 0.4852 5.377 5.377 - 4.741 4.741 4,153 4.7434 12.24%
1999-12-20 0 0.490 0.490 0.495 0.455 0.490 615,000 289,800 0.4712 4.790 4.790 4.839 4.448 4.790 62,910 4.6066 1.03%
1999-12-17 0 0.485 0.470 0.500 0.485 0.560 617,000 302,490 0.4903 4.741 4.595 4.888 4.741 5.474 63,115 4.7927 -6.73%
1999-12-16 0 0.520 0.495 0.540 0.490 0.560 310,600 154,982 0.4990 5.083 4.839 5.279 4.790 5.474 31,772 4.8779 -1.89%
1999-12-15 0 0.530 0.500 0.530 0.520 0.560 594,600 317,332 0.5337 5.181 4.888 5.181 5.083 5.474 60,824 5.2173 -5.36%
1999-12-14 0 0.560 0.530 0.560 0.530 0.610 917,000 503,170 0.5487 5.474 5.181 5.474 5.181 5.963 93,803 5.3641 5.66%
1999-12-13 0 0.530 0.520 0.530 0.500 0.540 1,103,000 566,250 0.5134 5.181 5.083 5.181 4.888 5.279 112,829 5.0186 10.42%
1999-12-10 0 0.480 0.470 0.485 0.440 0.500 1,798,400 847,872 0.4715 4.692 4.595 4.741 4.301 4.888 183,964 4.6089 7.87%
1999-12-09 0 0.445 0.435 0.450 0.425 0.445 422,000 183,970 0.4359 4.350 4.252 4.399 4.155 4.350 43,168 4.2617 4.71%
1999-12-08 0 0.425 0.405 0.425 0.415 0.450 599,000 254,470 0.4248 4.155 3.959 4.155 4.057 4.399 61,274 4.1530 -5.56%
1999-12-07 0 0.450 0.410 0.450 0.430 0.480 1,373,200 629,020 0.4581 4.399 4.008 4.399 4.204 4.692 140,469 4.4780 9.76%
1999-12-06 0 0.410 0.405 0.410 0.395 0.415 733,800 296,306 0.4038 4.008 3.959 4.008 3.861 4.057 75,063 3.9474 3.80%
1999-12-03 0 0.395 0.395 0.405 0.380 0.420 1,496,000 585,650 0.3915 3.861 3.861 3.959 3.715 4.106 153,031 3.8270 -1.25%
1999-12-02 0 0.400 0.385 0.400 0.380 0.400 360,000 137,750 0.3826 3.910 3.764 3.910 3.715 3.910 36,826 3.7406 3.90%
1999-12-01 0 0.385 0.385 0.400 0.385 0.400 628,000 244,770 0.3898 3.764 3.764 3.910 3.764 3.910 64,240 3.8102 4.05%
1999-11-30 0 0.370 0.360 0.390 0.370 0.380 1,044,800 392,040 0.3752 3.617 3.519 3.813 3.617 3.715 106,876 3.6682 -1.33%
1999-11-29 0 0.375 0.375 0.395 0.375 0.410 476,000 187,180 0.3932 3.666 3.666 3.861 3.666 4.008 48,692 3.8442 -8.54%
1999-11-26 0 0.410 0.385 0.415 0.380 0.410 498,400 190,388 0.3820 4.008 3.764 4.057 3.715 4.008 50,983 3.7343 7.89%
1999-11-25 0 0.380 0.380 0.385 0.375 0.385 337,000 128,510 0.3813 3.715 3.715 3.764 3.666 3.764 34,473 3.7279 -6.17%
1999-11-24 0 0.405 0.405 0.410 0.350 0.420 2,857,000 1,156,120 0.4047 3.959 3.959 4.008 3.422 4.106 292,252 3.9559 9.46%
1999-11-23 0 0.370 0.365 0.375 0.365 0.370 401,000 147,320 0.3674 3.617 3.568 3.666 3.568 3.617 41,020 3.5915 0.00%
1999-11-22 0 0.370 0.370 0.380 0.350 0.370 389,200 141,444 0.3634 3.617 3.617 3.715 3.422 3.617 39,813 3.5528 5.71%
1999-11-19 0 0.350 - 0.360 0.350 0.360 220,000 77,700 0.3532 3.422 - 3.519 3.422 3.519 22,505 3.4526 -1.41%
1999-11-18 0 0.355 0.355 0.360 0.355 0.360 241,000 86,580 0.3593 3.470 3.470 3.519 3.470 3.519 24,653 3.5120 -4.05%
1999-11-17 0 0.370 0.370 0.375 0.370 0.380 1,152,200 432,388 0.3753 3.617 3.617 3.666 3.617 3.715 117,862 3.6686 -1.33%
1999-11-16 0 0.375 0.375 0.380 0.370 0.375 712,000 265,320 0.3726 3.666 3.666 3.715 3.617 3.666 72,833 3.6429 -2.60%
1999-11-15 0 0.385 0.380 0.390 0.370 0.385 1,812,400 672,356 0.3710 3.764 3.715 3.813 3.617 3.764 185,396 3.6266 10.00%
1999-11-12 0 0.350 0.350 0.360 0.350 0.360 98,200 34,864 0.3550 3.422 3.422 3.519 3.422 3.519 10,045 3.4707 -5.41%
1999-11-11 0 0.370 0.370 0.375 0.370 0.390 454,400 174,392 0.3838 3.617 3.617 3.666 3.617 3.813 46,482 3.7518 -1.33%
1999-11-10 0 0.375 0.365 0.375 0.365 0.380 411,000 151,000 0.3674 3.666 3.568 3.666 3.568 3.715 42,043 3.5916 -2.60%
1999-11-09 0 0.385 0.380 0.390 0.350 0.385 232,000 86,450 0.3726 3.764 3.715 3.813 3.422 3.764 23,732 3.6428 -3.75%
1999-11-08 0 0.400 0.375 0.400 0.375 0.420 1,035,000 419,612 0.4054 3.910 3.666 3.910 3.666 4.106 105,873 3.9633 -8.05%
1999-11-05 0 0.435 0.395 0.440 0.315 0.460 4,528,200 1,819,640 0.4018 4.252 3.861 4.301 3.079 4.497 463,204 3.9284 45.00%
1999-11-04 0 0.300 0.300 0.305 0.290 0.305 1,045,400 309,858 0.2964 2.933 2.933 2.982 2.835 2.982 106,937 2.8976 7.14%
1999-11-03 0 0.280 0.270 0.280 0.280 0.280 203,000 56,490 0.2783 2.737 2.639 2.737 2.737 2.737 20,766 2.7204 -3.45%
1999-11-02 0 0.290 0.285 0.290 0.290 0.290 201,000 58,260 0.2899 2.835 2.786 2.835 2.835 2.835 20,561 2.8335 -4.92%
1999-11-01 0 0.305 0.275 0.305 0.270 0.310 1,722,200 498,858 0.2897 2.982 2.688 2.982 2.639 3.031 176,169 2.8317 7.02%
1999-10-29 0 0.285 0.265 0.285 0.265 0.300 777,600 221,604 0.2850 2.786 2.591 2.786 2.591 2.933 79,543 2.7860 3.64%
1999-10-28 0 0.275 0.270 0.280 0.270 0.285 580,000 162,720 0.2806 2.688 2.639 2.737 2.639 2.786 59,330 2.7426 -1.79%
1999-10-27 0 0.280 0.275 0.290 - - 0 0 - 2.737 2.688 2.835 - - 0 - 0.00%
1999-10-26 0 0.280 0.280 0.290 0.280 0.285 1,277,400 360,268 0.2820 2.737 2.737 2.835 2.737 2.786 130,669 2.7571 -6.67%
1999-10-25 0 0.300 0.295 0.305 0.280 0.300 1,205,000 351,282 0.2915 2.933 2.884 2.982 2.737 2.933 123,263 2.8498 3.45%
1999-10-22 0 0.290 0.275 0.300 0.290 0.305 138,400 41,888 0.3027 2.835 2.688 2.933 2.835 2.982 14,157 2.9587 -4.92%
1999-10-21 0 0.305 0.300 0.310 0.295 0.310 1,711,200 515,454 0.3012 2.982 2.933 3.031 2.884 3.031 175,044 2.9447 8.93%
1999-10-20 0 0.280 0.280 0.290 0.245 0.285 1,886,000 515,410 0.2733 2.737 2.737 2.835 2.395 2.786 192,925 2.6716 14.75%
1999-10-19 0 0.244 0.244 0.260 0.242 0.255 1,004,000 247,276 0.2463 2.385 2.385 2.542 2.366 2.493 102,702 2.4077 -12.86%
1999-10-15 0 0.280 0.255 0.280 0.250 0.280 1,221,800 316,024 0.2587 2.737 2.493 2.737 2.444 2.737 124,982 2.5286 0.00%
1999-10-14 0 0.280 0.275 0.290 0.270 0.325 1,786,600 518,758 0.2904 2.737 2.688 2.835 2.639 3.177 182,757 2.8385 -11.11%
1999-10-13 0 0.315 0.315 0.320 0.290 0.340 4,039,800 1,293,602 0.3202 3.079 3.079 3.128 2.835 3.324 413,244 3.1304 -3.08%
1999-10-12 0 0.325 0.325 0.330 0.240 0.350 7,287,200 2,277,526 0.3125 3.177 3.177 3.226 2.346 3.422 745,431 3.0553 38.89%
1999-10-11 0 0.234 0.215 0.234 0.197 0.280 3,092,400 698,722 0.2259 2.288 2.102 2.288 1.926 2.737 316,332 2.2088 -55.85%
1999-10-08 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-10-07 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-10-06 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-10-05 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-10-04 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-30 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-29 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-28 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-27 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-24 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-23 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-22 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-21 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-20 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-17 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-15 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-14 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-13 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-10 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-09 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-08 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-07 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-06 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-03 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-02 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-09-01 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-31 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-30 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-27 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-26 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-25 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-24 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-23 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-20 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-19 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-18 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-17 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-16 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-13 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-12 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-11 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-10 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-09 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-06 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-05 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-04 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-03 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-08-02 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-30 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-29 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-28 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-27 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-26 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-23 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-22 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-21 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-20 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-19 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-16 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-15 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-14 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-13 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-12 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-09 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-08 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-07 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-06 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-05 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-07-02 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-30 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-29 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-28 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-25 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-24 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-23 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-22 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-21 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-17 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-16 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-15 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-14 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-11 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-10 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-09 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-08 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-07 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-04 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-03 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-02 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-06-01 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-31 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-28 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-27 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-26 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-25 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-24 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-21 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-20 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-19 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-18 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-17 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-14 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-13 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-12 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-11 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-10 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-07 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-06 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-05 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-04 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-05-03 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-30 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-29 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-28 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-27 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-26 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-23 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-22 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-21 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-20 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-19 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-16 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-15 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-14 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-13 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-12 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-09 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-08 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-07 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-04-01 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-31 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-30 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-29 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-26 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-25 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-24 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-23 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-22 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-19 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-18 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-17 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-16 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-15 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-12 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-11 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-10 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-09 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-08 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-05 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-04 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-03 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-02 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-03-01 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-26 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-25 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-24 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-23 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-22 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-19 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-15 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-12 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-11 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-10 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-09 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-08 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-05 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-04 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-03 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-02 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-02-01 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-29 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-28 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-27 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-26 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-25 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-22 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-21 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-20 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-19 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-18 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-15 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-14 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-13 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-12 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-11 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-08 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-07 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-06 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-05 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1999-01-04 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-31 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-30 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-29 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-28 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-24 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-23 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-22 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-21 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-18 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-17 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-16 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-15 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-14 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-11 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-10 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-09 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-08 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-07 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-04 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-03 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-02 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-12-01 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-30 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-27 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-26 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-25 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-24 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-23 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-20 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-19 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-18 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-17 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-16 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-13 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-12 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-11 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-10 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-09 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-06 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-05 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-04 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-03 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-11-02 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-30 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-29 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-27 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-26 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-23 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-22 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-21 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-20 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-19 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-16 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-15 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-14 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-13 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-12 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-09 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-08 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-07 1 0.530 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
1998-10-05 0 0.530 0.510 0.560 - - 0 0 - 5.181 4.986 5.474 - - 0 - 0.00%
1998-09-30 0 0.530 0.530 0.560 0.520 0.520 42,000 21,840 0.5200 5.181 5.181 5.474 5.083 5.083 4,296 5.0834 1.92%
1998-09-29 0 0.520 0.520 0.550 0.510 0.530 761,000 398,160 0.5232 5.083 5.083 5.377 4.986 5.181 77,845 5.1148 -5.45%
1998-09-28 0 0.550 0.530 0.570 0.550 0.550 50,000 27,500 0.5500 5.377 5.181 5.572 5.377 5.377 5,115 5.3767 3.77%
1998-09-25 0 0.530 0.530 0.550 0.530 0.540 550,000 292,500 0.5318 5.181 5.181 5.377 5.181 5.279 56,261 5.1990 -3.64%
1998-09-24 0 0.550 0.530 0.550 0.530 0.550 366,000 196,980 0.5382 5.377 5.181 5.377 5.181 5.377 37,439 5.2613 10.00%
1998-09-23 0 0.500 0.500 0.530 0.500 0.500 150,000 75,000 0.5000 4.888 4.888 5.181 4.888 4.888 15,344 4.8879 0.00%
1998-09-22 0 0.500 0.500 0.520 - - 0 0 - 4.888 4.888 5.083 - - 0 - 3.09%
1998-09-21 0 0.485 0.485 0.510 0.485 0.510 448,000 223,850 0.4997 4.741 4.741 4.986 4.741 4.986 45,827 4.8846 -4.90%
1998-09-18 0 0.510 0.500 0.540 0.510 0.520 1,220,000 633,400 0.5192 4.986 4.888 5.279 4.986 5.083 124,798 5.0754 -5.56%
1998-09-17 0 0.540 0.560 0.600 0.540 0.600 110,200 63,584 0.5770 5.279 5.474 5.865 5.279 5.865 11,273 5.6405 -14.29%
1998-09-16 0 0.630 0.630 0.660 0.580 0.650 916,000 567,760 0.6198 6.159 6.159 6.452 5.670 6.354 93,701 6.0593 8.62%
1998-09-15 0 0.580 0.540 0.580 0.580 0.580 92,000 53,220 0.5785 5.670 5.279 5.670 5.670 5.670 9,411 5.6551 1.75%
1998-09-14 0 0.570 0.530 0.600 0.570 0.570 70,000 39,900 0.5700 5.572 5.181 5.865 5.572 5.572 7,161 5.5722 3.64%
1998-09-11 0 0.550 0.510 0.550 0.530 0.550 70,000 37,500 0.5357 5.377 4.986 5.377 5.181 5.377 7,161 5.2370 -3.51%
1998-09-10 0 0.570 0.560 0.570 0.540 0.600 312,000 182,480 0.5849 5.572 5.474 5.572 5.279 5.865 31,915 5.7176 5.56%
1998-09-09 0 0.540 0.520 0.540 0.530 0.560 274,000 150,340 0.5487 5.279 5.083 5.279 5.181 5.474 28,028 5.3639 -1.82%
1998-09-08 0 0.550 0.550 0.570 0.550 0.590 1,023,400 580,752 0.5675 5.377 5.377 5.572 5.377 5.768 104,687 5.5475 1.85%
1998-09-07 0 0.540 0.530 0.550 0.500 0.550 1,383,000 747,080 0.5402 5.279 5.181 5.377 4.888 5.377 141,472 5.2808 5.88%
1998-09-04 0 0.510 0.500 0.520 0.460 0.510 116,000 58,620 0.5053 4.986 4.888 5.083 4.497 4.986 11,866 4.9402 8.51%
1998-09-03 0 0.470 0.440 0.470 0.440 0.480 23,400 10,320 0.4410 4.595 4.301 4.595 4.301 4.692 2,394 4.3114 2.17%
1998-09-02 0 0.460 0.450 0.460 0.440 0.460 769,200 352,742 0.4586 4.497 4.399 4.497 4.301 4.497 78,684 4.4830 0.00%
1998-09-01 0 0.460 0.460 - 0.440 0.440 300,000 132,000 0.4400 4.497 4.497 - 4.301 4.301 30,688 4.3014 4.55%
1998-08-31 0 0.440 0.440 0.480 0.440 0.450 114,000 50,360 0.4418 4.301 4.301 4.692 4.301 4.399 11,661 4.3185 -4.35%
1998-08-28 0 0.460 0.460 0.510 0.440 0.500 939,200 439,252 0.4677 4.497 4.497 4.986 4.301 4.888 96,074 4.5720 -8.00%
1998-08-27 0 0.500 0.470 - 0.470 0.500 185,200 89,520 0.4834 4.888 4.595 - 4.595 4.888 18,945 4.7253 0.00%
1998-08-26 0 0.500 - 0.500 - - 0 0 - 4.888 - 4.888 - - 0 - 0.00%
1998-08-25 0 0.500 - 0.510 - - 0 0 - 4.888 - 4.986 - - 0 - 0.00%
1998-08-24 0 0.500 - 0.510 - - 0 0 - 4.888 - 4.986 - - 0 - 0.00%
1998-08-21 0 0.500 - 0.500 - - 0 0 - 4.888 - 4.888 - - 0 - -5.66%
1998-08-20 0 0.530 0.490 0.530 0.500 0.530 288,000 144,700 0.5024 5.181 4.790 5.181 4.888 5.181 29,460 4.9117 10.42%
1998-08-19 0 0.480 0.470 0.490 0.470 0.490 195,000 92,680 0.4753 4.692 4.595 4.790 4.595 4.790 19,947 4.6463 0.00%
1998-08-18 0 0.480 0.480 0.500 0.455 0.470 290,200 132,894 0.4579 4.692 4.692 4.888 4.448 4.595 29,685 4.4767 0.00%
1998-08-14 0 0.480 0.470 0.490 0.455 0.490 532,000 247,470 0.4652 4.692 4.595 4.790 4.448 4.790 54,420 4.5474 9.09%
1998-08-13 0 0.440 0.420 0.480 - - 0 0 - 4.301 4.106 4.692 - - 0 - 0.00%
1998-08-12 0 0.440 0.420 0.440 0.440 0.440 143,000 62,850 0.4395 4.301 4.106 4.301 4.301 4.301 14,628 4.2966 0.00%
1998-08-11 0 0.440 0.420 0.460 - - 0 0 - 4.301 4.106 4.497 - - 0 - 0.00%
1998-08-10 0 0.440 0.430 0.490 0.430 0.450 397,000 173,440 0.4369 4.301 4.204 4.790 4.204 4.399 40,610 4.2708 2.33%
1998-08-07 0 0.430 0.415 0.430 0.400 0.430 102,000 43,800 0.4294 4.204 4.057 4.204 3.910 4.204 10,434 4.1979 -8.51%
1998-08-06 0 0.470 0.450 0.500 0.470 0.470 20,000 9,400 0.4700 4.595 4.399 4.888 4.595 4.595 2,046 4.5946 -4.08%
1998-08-05 0 0.490 0.490 0.540 0.490 0.530 1,035,600 527,398 0.5093 4.790 4.790 5.279 4.790 5.181 105,935 4.9785 -9.26%
1998-08-04 0 0.540 - 0.550 0.540 0.540 90,000 48,600 0.5400 5.279 - 5.377 5.279 5.279 9,206 5.2789 -1.82%
1998-08-03 0 0.550 0.510 0.550 0.550 0.550 10,400 5,660 0.5442 5.377 4.986 5.377 5.377 5.377 1,064 5.3203 0.00%
1998-07-31 0 0.550 0.550 0.590 0.550 0.580 150,000 85,200 0.5680 5.377 5.377 5.768 5.377 5.670 15,344 5.5527 -6.78%
1998-07-30 0 0.590 0.550 0.560 0.550 0.590 220,000 125,200 0.5691 5.768 5.377 5.474 5.377 5.768 22,505 5.5633 11.32%
1998-07-29 0 0.530 - 0.530 - - 0 0 - 5.181 - 5.181 - - 0 - -11.67%
1998-07-28 0 0.600 0.560 0.610 0.600 0.600 54,000 32,400 0.6000 5.865 5.474 5.963 5.865 5.865 5,524 5.8655 -4.76%
1998-07-27 0 0.630 0.550 0.650 - - 0 0 - 6.159 5.377 6.354 - - 0 - 0.00%
1998-07-24 0 0.630 0.610 0.640 0.560 0.630 34,200 21,380 0.6251 6.159 5.963 6.257 5.474 6.159 3,498 6.1113 5.00%
1998-07-23 0 0.600 0.600 0.660 0.570 0.620 295,000 176,330 0.5977 5.865 5.865 6.452 5.572 6.061 30,177 5.8433 -6.25%
1998-07-22 0 0.640 0.600 0.690 0.550 0.640 936,200 544,488 0.5816 6.257 5.865 6.745 5.377 6.257 95,767 5.6856 -7.25%
1998-07-21 0 0.690 0.630 0.690 0.660 0.690 141,600 95,420 0.6739 6.745 6.159 6.745 6.452 6.745 14,485 6.5876 -1.43%
1998-07-20 0 0.700 0.660 0.700 0.700 0.700 10,000 7,000 0.7000 6.843 6.452 6.843 6.843 6.843 1,023 6.8431 0.00%
1998-07-17 0 0.700 0.700 0.720 0.680 0.700 150,800 104,696 0.6943 6.843 6.843 7.039 6.648 6.843 15,426 6.7871 -4.11%
1998-07-16 0 0.730 0.720 0.750 0.730 0.730 100,000 73,000 0.7300 7.136 7.039 7.332 7.136 7.136 10,229 7.1363 -2.67%
1998-07-15 0 0.750 0.720 0.750 0.750 0.750 11,000 8,170 0.7427 7.332 7.039 7.332 7.332 7.332 1,125 7.2608 0.00%
1998-07-14 0 0.750 0.750 0.790 0.750 0.750 10,200 7,630 0.7480 7.332 7.332 7.723 7.332 7.332 1,043 7.3127 -5.06%
1998-07-13 0 0.790 - - - - 0 0 - 7.723 - - - - 0 - 0.00%
1998-07-10 0 0.790 0.730 0.790 - - 0 0 - 7.723 7.136 7.723 - - 0 - -1.25%
1998-07-09 0 0.800 0.760 0.820 0.800 0.800 10,000 8,000 0.8000 7.821 7.430 8.016 7.821 7.821 1,023 7.8207 -4.76%
1998-07-08 0 0.840 0.770 0.840 0.810 0.850 36,000 29,760 0.8267 8.212 7.527 8.212 7.918 8.309 3,683 8.0813 -1.18%
1998-07-07 0 0.850 0.840 0.850 - - 0 0 - 8.309 8.212 8.309 - - 0 - -3.41%
1998-07-06 0 0.880 - 0.920 - - 0 0 - 8.603 - 8.994 - - 0 - 0.00%
1998-07-03 0 0.880 - 0.880 - - 0 0 - 8.603 - 8.603 - - 0 - -2.22%
1998-07-02 0 0.900 0.900 0.940 0.890 0.950 440,000 400,400 0.9100 8.798 8.798 9.189 8.700 9.287 45,009 8.8960 8.43%
1998-06-30 0 0.830 0.830 0.910 0.830 0.920 110,000 95,800 0.8709 8.114 8.114 8.896 8.114 8.994 11,252 8.5138 -10.75%
1998-06-29 0 0.930 0.930 - 0.930 0.930 4,000 3,720 0.9300 9.092 9.092 - 9.092 9.092 409 9.0915 2.20%
1998-06-26 0 0.910 0.910 - 0.910 0.910 4,000 3,640 0.9100 8.896 8.896 - 8.896 8.896 409 8.8960 -9.00%
1998-06-25 0 1.000 0.940 1.000 1.000 1.020 102,000 102,320 1.0031 9.776 9.189 9.776 9.776 9.971 10,434 9.8065 6.38%
1998-06-24 0 0.940 0.930 1.000 0.940 1.010 120,000 119,800 0.9983 9.189 9.092 9.776 9.189 9.874 12,275 9.7595 -3.09%
1998-06-23 0 0.970 0.950 1.000 0.910 0.980 58,000 55,660 0.9597 9.483 9.287 9.776 8.896 9.580 5,933 9.3814 -1.02%
1998-06-22 0 0.980 0.960 1.040 0.980 1.040 206,000 207,360 1.0066 9.580 9.385 10.17 9.580 10.17 21,072 9.8404 -6.67%
1998-06-19 0 1.050 1.030 1.080 0.920 1.050 88,000 89,140 1.0130 10.26 10.07 10.56 8.994 10.26 9,002 9.9025 9.49%
1998-06-18 0 1.060 1.030 1.060 0.990 1.100 666,000 697,380 1.0471 9.375 9.110 9.375 8.756 9.729 75,302 9.2611 11.58%
1998-06-17 0 0.950 0.900 0.950 0.900 1.000 578,000 540,180 0.9346 8.402 7.960 8.402 7.960 8.844 65,352 8.2656 -1.04%
1998-06-16 0 0.960 0.930 1.070 0.960 1.070 102,000 100,140 0.9818 8.491 8.225 9.463 8.491 9.463 11,533 8.6831 -10.28%
1998-06-15 0 1.070 - 1.070 - - 0 0 - 9.463 - 9.463 - - 0 - -5.31%
1998-06-12 0 1.130 1.060 1.130 1.070 1.130 138,000 149,740 1.0851 9.994 9.375 9.994 9.463 9.994 15,603 9.5968 0.00%
1998-06-11 0 1.130 1.090 1.130 1.130 1.130 60,000 67,800 1.1300 9.994 9.640 9.994 9.994 9.994 6,784 9.9941 -0.88%
1998-06-10 0 1.140 - 1.140 1.140 1.160 90,000 103,400 1.1489 10.08 - 10.08 10.08 10.26 10,176 10.161 -2.56%
1998-06-09 0 1.170 - - - - 0 0 - 10.35 - - - - 0 - 0.00%
1998-06-08 0 1.170 - 1.170 1.170 1.180 58,000 67,960 1.1717 10.35 - 10.35 10.35 10.44 6,558 10.363 -3.31%
1998-06-05 0 1.210 - 1.210 1.250 1.320 90,000 114,400 1.2711 10.70 - 10.70 11.06 11.67 10,176 11.242 -8.33%
1998-06-04 0 1.320 1.300 1.320 1.350 1.400 120,000 164,700 1.3725 11.67 11.50 11.67 11.94 12.38 13,568 12.139 -7.69%
1998-06-03 0 1.430 1.430 1.510 - - 0 0 - 12.65 12.65 13.35 - - 0 - 0.00%
1998-06-02 0 1.430 1.350 1.470 1.390 1.430 28,000 39,720 1.4186 12.65 11.94 13.00 12.29 12.65 3,166 12.546 -5.92%
1998-06-01 0 1.520 - 1.520 1.560 1.560 30,000 46,800 1.5600 13.44 - 13.44 13.80 13.80 3,392 13.797 0.00%
1998-05-29 0 1.520 - 1.480 1.510 1.520 40,000 60,600 1.5150 13.44 - 13.09 13.35 13.44 4,523 13.399 1.33%
1998-05-28 0 1.500 - 1.550 1.500 1.500 10,000 15,000 1.5000 13.27 - 13.71 13.27 13.27 1,131 13.267 -5.06%
1998-05-27 0 1.580 1.460 1.620 1.500 1.580 114,000 179,320 1.5730 13.97 12.91 14.33 13.27 13.97 12,890 13.912 -5.95%
1998-05-26 0 1.680 - 1.680 1.720 1.720 2,000 3,440 1.7200 14.86 - 14.86 15.21 15.21 226 15.212 0.00%
1998-05-25 0 1.680 - 1.700 - - 0 0 - 14.86 - 15.04 - - 0 - 0.00%
1998-05-22 0 1.680 1.680 - 1.600 1.680 224,000 359,840 1.6064 14.86 14.86 - 14.15 14.86 25,327 14.208 5.00%
1998-05-21 0 1.600 1.600 1.630 1.600 1.630 198,000 316,860 1.6003 14.15 14.15 14.42 14.15 14.42 22,387 14.154 0.00%
1998-05-20 0 1.600 1.510 1.600 1.440 1.600 198,000 305,880 1.5448 14.15 13.35 14.15 12.74 14.15 22,387 13.663 8.11%
1998-05-19 0 1.480 1.450 1.490 1.430 1.480 50,000 72,580 1.4516 13.09 12.82 13.18 12.65 13.09 5,653 12.838 4.96%
1998-05-18 0 1.410 1.370 1.460 1.410 1.460 40,000 57,400 1.4350 12.47 12.12 12.91 12.47 12.91 4,523 12.692 -3.42%
1998-05-15 0 1.460 1.440 1.460 1.460 1.460 26,000 37,960 1.4600 12.91 12.74 12.91 12.91 12.91 2,940 12.913 0.00%
1998-05-14 0 1.460 1.380 1.470 1.430 1.460 70,000 100,700 1.4386 12.91 12.21 13.00 12.65 12.91 7,915 12.723 2.82%
1998-05-13 0 1.420 - 1.420 1.460 1.510 230,000 345,000 1.5000 12.56 - 12.56 12.91 13.35 26,005 13.267 -8.39%
1998-05-12 0 1.550 - 1.550 - - 0 0 - 13.71 - 13.71 - - 0 - 0.00%
1998-05-11 0 1.550 1.510 1.550 - - 0 0 - 13.71 13.35 13.71 - - 0 - 0.00%
1998-05-08 0 1.550 1.550 1.560 1.500 1.540 370,000 556,800 1.5049 13.71 13.71 13.80 13.27 13.62 41,835 13.310 4.03%
1998-05-07 0 1.490 1.470 1.510 1.430 1.520 232,000 345,380 1.4887 13.18 13.00 13.35 12.65 13.44 26,231 13.167 0.68%
1998-05-06 0 1.480 1.480 1.540 1.480 1.490 90,000 133,600 1.4844 13.09 13.09 13.62 13.09 13.18 10,176 13.129 -3.90%
1998-05-05 0 1.540 1.510 1.580 1.540 1.600 200,000 314,300 1.5715 13.62 13.35 13.97 13.62 14.15 22,613 13.899 -6.67%
1998-05-04 0 1.650 1.640 1.650 1.600 1.650 188,000 306,920 1.6326 14.59 14.50 14.59 14.15 14.59 21,257 14.439 0.00%
1998-05-01 0 1.650 1.630 1.720 1.650 1.650 160,000 264,000 1.6500 14.59 14.42 15.21 14.59 14.59 18,091 14.593 0.00%
1998-04-30 0 1.650 1.650 - 1.650 1.650 20,000 33,000 1.6500 14.59 14.59 - 14.59 14.59 2,261 14.593 -2.37%
1998-04-29 0 1.690 1.680 1.750 1.690 1.850 780,000 1,406,600 1.8033 14.95 14.86 15.48 14.95 16.36 88,192 15.949 -5.59%
1998-04-28 0 1.790 1.770 1.790 1.700 1.790 348,000 612,220 1.7593 15.83 15.65 15.83 15.04 15.83 39,347 15.559 8.48%
1998-04-27 0 1.650 1.650 1.700 1.650 1.700 426,000 721,700 1.6941 14.59 14.59 15.04 14.59 15.04 48,166 14.983 -4.62%
1998-04-24 0 1.730 1.730 1.760 1.730 1.730 216,000 373,680 1.7300 15.30 15.30 15.57 15.30 15.30 24,422 15.301 0.58%
1998-04-23 0 1.720 1.720 1.790 1.720 1.770 316,000 554,020 1.7532 15.21 15.21 15.83 15.21 15.65 35,729 15.506 -5.49%
1998-04-22 0 1.820 1.810 1.830 1.820 1.830 230,000 419,700 1.8248 16.10 16.01 16.19 16.10 16.19 26,005 16.139 -0.55%
1998-04-21 0 1.830 1.830 1.850 1.810 1.870 646,000 1,194,060 1.8484 16.19 16.19 16.36 16.01 16.54 73,041 16.348 0.55%
1998-04-20 0 1.820 1.820 1.830 1.800 1.820 240,000 433,500 1.8063 16.10 16.10 16.19 15.92 16.10 27,136 15.975 0.55%
1998-04-17 0 1.810 1.780 1.810 1.770 1.820 320,000 576,400 1.8013 16.01 15.74 16.01 15.65 16.10 36,181 15.931 0.56%
1998-04-16 0 1.800 1.790 1.820 1.800 1.890 570,000 1,038,100 1.8212 15.92 15.83 16.10 15.92 16.72 64,448 16.108 -4.76%
1998-04-15 0 1.890 1.880 1.890 1.810 1.910 2,140,000 3,979,880 1.8598 16.72 16.63 16.72 16.01 16.89 241,962 16.448 4.42%
1998-04-14 0 1.810 1.800 1.810 1.800 1.840 202,000 366,780 1.8157 16.01 15.92 16.01 15.92 16.27 22,839 16.059 1.12%
1998-04-09 0 1.790 1.750 1.810 1.690 1.800 1,568,000 2,761,720 1.7613 15.83 15.48 16.01 14.95 15.92 177,288 15.578 7.83%
1998-04-08 0 1.660 1.660 1.720 1.660 1.730 550,000 937,300 1.7042 14.68 14.68 15.21 14.68 15.30 62,187 15.072 0.61%
1998-04-07 0 1.650 1.650 1.730 1.650 1.680 310,000 517,400 1.6690 14.59 14.59 15.30 14.59 14.86 35,051 14.762 0.61%
1998-04-03 0 1.640 1.630 1.640 1.620 1.670 174,000 284,180 1.6332 14.50 14.42 14.50 14.33 14.77 19,674 14.445 0.00%
1998-04-02 0 1.640 1.620 1.680 1.630 1.680 450,000 740,200 1.6449 14.50 14.33 14.86 14.42 14.86 50,880 14.548 -2.38%
1998-04-01 0 1.680 1.680 1.710 1.680 1.680 226,000 379,680 1.6800 14.86 14.86 15.12 14.86 14.86 25,553 14.859 -4.00%
1998-03-31 0 1.750 1.730 1.750 1.660 1.760 934,000 1,603,600 1.7169 15.48 15.30 15.48 14.68 15.57 105,604 15.185 2.94%
1998-03-30 0 1.700 1.680 1.750 1.700 1.780 742,000 1,280,780 1.7261 15.04 14.86 15.48 15.04 15.74 83,895 15.266 -6.08%
1998-03-27 0 1.810 1.810 1.820 1.810 1.850 390,000 709,880 1.8202 16.01 16.01 16.10 16.01 16.36 44,096 16.099 -1.63%
1998-03-26 0 1.840 1.830 1.850 1.810 1.870 1,538,000 2,821,840 1.8347 16.27 16.19 16.36 16.01 16.54 173,896 16.227 1.66%
1998-03-25 0 1.810 1.800 1.820 1.810 1.870 1,196,000 2,196,400 1.8365 16.01 15.92 16.10 16.01 16.54 135,228 16.242 0.56%
1998-03-24 0 1.800 1.800 1.820 1.800 1.850 982,000 1,799,080 1.8321 15.92 15.92 16.10 15.92 16.36 111,031 16.203 -1.10%
1998-03-23 0 1.820 1.820 1.840 1.820 1.890 1,252,000 2,312,520 1.8471 16.10 16.10 16.27 16.10 16.72 141,559 16.336 -1.09%
1998-03-20 0 1.840 1.840 1.870 1.780 1.890 5,218,000 9,672,940 1.8538 16.27 16.27 16.54 15.74 16.72 589,981 16.395 3.37%
1998-03-19 0 1.780 1.740 1.790 1.680 1.830 2,460,000 4,284,640 1.7417 15.74 15.39 15.83 14.86 16.19 278,144 15.404 1.71%
1998-03-18 0 1.750 1.740 1.750 1.680 1.770 1,852,000 3,180,720 1.7175 15.48 15.39 15.48 14.86 15.65 209,399 15.190 1.74%
1998-03-17 0 1.720 1.720 1.740 1.720 1.830 2,812,000 4,966,360 1.7661 15.21 15.21 15.39 15.21 16.19 317,943 15.620 -3.91%
1998-03-16 0 1.790 1.790 1.810 1.720 1.920 7,522,000 13,852,160 1.8416 15.83 15.83 16.01 15.21 16.98 850,487 16.287 4.07%
1998-03-13 0 1.720 1.700 1.720 1.590 1.730 3,750,000 6,267,840 1.6714 15.21 15.04 15.21 14.06 15.30 424,000 14.783 10.26%
1998-03-12 0 1.560 1.560 1.600 1.540 1.650 3,740,000 5,906,640 1.5793 13.80 13.80 14.15 13.62 14.59 422,869 13.968 -1.89%
1998-03-11 0 1.590 1.570 1.590 1.500 1.600 2,274,000 3,567,720 1.5689 14.06 13.89 14.06 13.27 14.15 257,113 13.876 6.71%
1998-03-10 0 1.490 1.460 1.500 1.430 1.490 662,000 970,060 1.4653 13.18 12.91 13.27 12.65 13.18 74,850 12.960 5.67%
1998-03-09 0 1.410 1.410 1.460 1.410 1.460 200,001 285,301 1.4265 12.47 12.47 12.91 12.47 12.91 22,613 12.616 -2.76%
1998-03-06 0 1.450 1.450 1.470 1.380 1.470 644,000 927,000 1.4394 12.82 12.82 13.00 12.21 13.00 72,815 12.731 5.84%
1998-03-05 0 1.370 - 1.480 1.350 1.530 1,468,000 2,141,540 1.4588 12.12 - 13.09 11.94 13.53 165,982 12.902 -12.18%
1998-03-04 0 1.560 1.530 1.570 1.500 1.560 1,196,000 1,822,460 1.5238 13.80 13.53 13.89 13.27 13.80 135,228 13.477 1.96%
1998-03-03 0 1.530 1.500 1.550 1.490 1.580 2,026,000 3,080,060 1.5203 13.53 13.27 13.71 13.18 13.97 229,073 13.446 0.66%
1998-03-02 0 1.520 1.520 1.540 1.520 1.680 4,884,000 7,784,820 1.5939 13.44 13.44 13.62 13.44 14.86 552,217 14.097 -1.94%
1998-02-27 0 1.550 1.520 1.550 1.480 1.560 2,014,000 3,083,600 1.5311 13.71 13.44 13.71 13.09 13.80 227,716 13.541 3.33%
1998-02-26 0 1.500 1.470 1.500 1.440 1.540 2,258,000 3,395,280 1.5037 13.27 13.00 13.27 12.74 13.62 255,304 13.299 4.17%
1998-02-25 0 1.440 1.420 1.440 1.370 1.510 3,946,000 5,733,660 1.4530 12.74 12.56 12.74 12.12 13.35 446,161 12.851 10.77%
1998-02-24 0 1.300 1.300 1.360 1.250 1.360 926,000 1,214,200 1.3112 11.50 11.50 12.03 11.06 12.03 104,700 11.597 4.00%
1998-02-23 0 1.250 1.200 1.250 1.210 1.280 340,000 419,960 1.2352 11.06 10.61 11.06 10.70 11.32 38,443 10.924 4.17%
1998-02-20 0 1.200 1.200 1.260 1.200 1.240 182,000 222,020 1.2199 10.61 10.61 11.14 10.61 10.97 20,578 10.789 -4.00%
1998-02-19 0 1.250 1.230 1.280 1.230 1.280 656,000 823,740 1.2557 11.06 10.88 11.32 10.88 11.32 74,172 11.106 -2.34%
1998-02-18 0 1.280 1.250 1.290 1.200 1.280 374,000 463,080 1.2382 11.32 11.06 11.41 10.61 11.32 42,287 10.951 1.59%
1998-02-17 0 1.260 - 1.260 1.260 1.300 180,000 230,600 1.2811 11.14 - 11.14 11.14 11.50 20,352 11.331 -3.08%
1998-02-16 0 1.300 - 1.320 1.290 1.300 16,000 20,740 1.2963 11.50 - 11.67 11.41 11.50 1,809 11.464 -4.41%
1998-02-13 0 1.360 - 1.360 - - 0 0 - 12.03 - 12.03 - - 0 - -1.45%
1998-02-12 0 1.380 1.330 1.380 1.290 1.400 436,000 585,260 1.3423 12.21 11.76 12.21 11.41 12.38 49,297 11.872 5.34%
1998-02-11 0 1.310 1.300 1.380 1.310 1.520 590,000 859,060 1.4560 11.59 11.50 12.21 11.59 13.44 66,709 12.878 -9.66%
1998-02-10 0 1.450 1.440 1.480 1.350 1.580 1,140,000 1,668,720 1.4638 12.82 12.74 13.09 11.94 13.97 128,896 12.946 -7.64%
1998-02-09 0 1.570 1.570 1.670 1.420 1.630 1,239,500 1,866,910 1.5062 13.89 13.89 14.77 12.56 14.42 140,146 13.321 12.95%
1998-02-06 0 1.390 1.330 1.400 1.250 1.400 756,000 1,019,260 1.3482 12.29 11.76 12.38 11.06 12.38 85,478 11.924 13.01%
1998-02-05 0 1.230 1.230 1.240 1.190 1.260 246,000 295,500 1.2012 10.88 10.88 10.97 10.52 11.14 27,814 10.624 0.00%
1998-02-04 0 1.230 1.240 1.260 1.230 1.430 364,000 468,660 1.2875 10.88 10.97 11.14 10.88 12.65 41,156 11.387 -3.15%
1998-02-03 0 1.270 1.270 1.280 1.000 1.280 458,000 549,480 1.1997 11.23 11.23 11.32 8.844 11.32 51,784 10.611 27.00%
1998-02-02 0 1.000 0.950 1.030 0.920 1.000 158,000 152,200 0.9633 8.844 8.402 9.110 8.137 8.844 17,865 8.5197 13.64%
1998-01-27 0 0.880 - - - - 0 0 - 7.783 - - - - 0 - 0.00%
1998-01-26 0 0.880 0.880 0.890 0.880 0.880 138,000 121,440 0.8800 7.783 7.783 7.871 7.783 7.783 15,603 7.7830 0.00%
1998-01-23 0 0.880 - 0.880 - - 0 0 - 7.783 - 7.783 - - 0 - -1.12%
1998-01-22 0 0.890 - 0.890 0.890 0.900 150,000 134,000 0.8933 7.871 - 7.871 7.871 7.960 16,960 7.9010 1.14%
1998-01-21 0 0.880 0.880 0.890 0.760 0.880 136,000 110,460 0.8122 7.783 7.783 7.871 6.722 7.783 15,377 7.1834 8.64%
1998-01-20 0 0.810 0.810 0.850 0.810 0.900 230,000 200,800 0.8730 7.164 7.164 7.518 7.164 7.960 26,005 7.7215 -7.95%
1998-01-19 0 0.880 0.840 0.920 0.830 0.900 197,000 169,440 0.8601 7.783 7.429 8.137 7.341 7.960 22,274 7.6070 3.53%
1998-01-16 0 0.850 0.820 0.850 0.810 0.860 1,448,000 1,208,020 0.8343 7.518 7.252 7.518 7.164 7.606 163,720 7.3786 3.66%
1998-01-15 0 0.820 0.820 0.880 0.800 0.950 106,000 90,980 0.8583 7.252 7.252 7.783 7.075 8.402 11,985 7.5911 -17.17%
1998-01-14 0 0.990 - 1.010 0.990 1.020 276,000 277,560 1.0057 8.756 - 8.933 8.756 9.021 31,206 8.8943 -5.71%
1998-01-13 0 1.050 1.000 1.060 1.050 1.130 260,000 283,440 1.0902 9.287 8.844 9.375 9.287 9.994 29,397 9.6417 -4.55%
1998-01-12 0 1.100 1.100 1.310 0.910 1.100 452,000 467,960 1.0353 9.729 9.729 11.59 8.048 9.729 51,106 9.1566 -16.03%
1998-01-09 0 1.310 1.310 1.500 1.210 1.340 824,000 1,039,980 1.2621 11.59 11.59 13.27 10.70 11.85 93,167 11.163 -14.38%
1998-01-08 0 1.530 1.470 1.520 1.510 1.550 50,000 76,300 1.5260 13.53 13.00 13.44 13.35 13.71 5,653 13.496 -15.00%
1998-01-07 0 1.800 - 1.800 - - 0 0 - 15.92 - 15.92 - - 0 - -4.26%
1998-01-06 0 1.880 - 1.880 - - 0 0 - 16.63 - 16.63 - - 0 - -6.00%
1998-01-05 0 2.000 - 2.000 - - 0 0 - 17.69 - 17.69 - - 0 - 0.00%
1998-01-02 0 2.000 - 2.000 - - 0 0 - 17.69 - 17.69 - - 0 - 0.00%
1997-12-31 0 2.000 1.990 2.000 1.900 2.000 146,000 284,800 1.9507 17.69 17.60 17.69 16.80 17.69 16,508 17.253 0.00%
1997-12-30 0 2.000 - - 1.920 2.000 58,000 114,600 1.9759 17.69 - - 16.98 17.69 6,558 17.475 5.26%
1997-12-29 0 1.900 1.890 1.940 - - 0 0 - 16.80 16.72 17.16 - - 0 - 0.00%
1997-12-24 0 1.900 1.790 - 1.790 1.900 252,000 456,880 1.8130 16.80 15.83 - 15.83 16.80 28,493 16.035 2.70%
1997-12-23 0 1.850 1.840 1.920 1.840 1.850 84,000 154,940 1.8445 16.36 16.27 16.98 16.27 16.36 9,498 16.314 1.09%
1997-12-22 0 1.830 1.830 1.900 1.820 1.960 120,000 227,840 1.8987 16.19 16.19 16.80 16.10 17.33 13,568 16.792 -8.50%
1997-12-19 0 2.000 1.990 2.000 1.990 2.000 80,000 159,700 1.9963 17.69 17.60 17.69 17.60 17.69 9,045 17.656 -3.61%
1997-12-18 0 2.075 2.050 2.100 2.075 2.150 120,000 253,750 2.1146 18.35 18.13 18.57 18.35 19.02 13,568 18.702 0.00%
1997-12-17 0 2.075 2.075 2.100 2.000 2.150 841,000 1,756,800 2.0889 18.35 18.35 18.57 17.69 19.02 95,089 18.475 3.75%
1997-12-16 0 2.000 2.000 2.100 1.980 2.000 398,000 792,940 1.9923 17.69 17.69 18.57 17.51 17.69 45,000 17.621 -2.44%
1997-12-15 0 2.050 2.025 2.050 2.025 2.100 142,000 289,300 2.0373 18.13 17.91 18.13 17.91 18.57 16,055 18.019 -2.38%
1997-12-12 0 2.100 2.100 2.125 2.025 2.100 602,000 1,258,550 2.0906 18.57 18.57 18.79 17.91 18.57 68,066 18.490 3.70%
1997-12-11 0 2.025 2.000 2.100 1.970 2.025 236,000 468,680 1.9859 17.91 17.69 18.57 17.42 17.91 26,684 17.564 1.25%
1997-12-10 0 2.000 1.990 2.000 2.000 2.150 786,000 1,623,450 2.0655 17.69 17.60 17.69 17.69 19.02 88,870 18.268 -4.76%
1997-12-09 0 2.100 2.075 2.100 2.075 2.150 476,000 990,850 2.0816 18.57 18.35 18.57 18.35 19.02 53,820 18.411 0.00%
1997-12-08 0 2.100 2.100 2.150 2.100 2.275 2,234,000 4,961,100 2.2207 18.57 18.57 19.02 18.57 20.12 252,591 19.641 -4.55%
1997-12-05 0 2.200 2.175 2.200 1.990 2.200 2,396,000 5,081,050 2.1206 19.46 19.24 19.46 17.60 19.46 270,907 18.756 7.32%
1997-12-04 0 2.050 2.025 2.075 1.880 2.075 698,000 1,401,950 2.0085 18.13 17.91 18.35 16.63 18.35 78,920 17.764 11.41%
1997-12-03 0 1.840 1.840 1.880 1.830 1.880 275,610 508,998 1.8468 16.27 16.27 16.63 16.19 16.63 31,162 16.334 0.55%
1997-12-02 0 1.830 1.810 - 1.800 1.850 86,000 157,700 1.8337 16.19 16.01 - 15.92 16.36 9,724 16.218 0.00%
1997-12-01 0 1.830 1.800 1.860 1.830 1.870 140,000 259,000 1.8500 16.19 15.92 16.45 16.19 16.54 15,829 16.362 -2.14%
1997-11-28 0 1.870 1.870 1.890 1.870 1.920 512,000 966,660 1.8880 16.54 16.54 16.72 16.54 16.98 57,890 16.698 -2.60%
1997-11-27 0 1.920 1.900 1.920 1.910 1.970 420,000 818,100 1.9479 16.98 16.80 16.98 16.89 17.42 47,488 17.228 -2.54%
1997-11-26 0 1.970 1.950 1.970 1.970 1.970 50,000 98,500 1.9700 17.42 17.25 17.42 17.42 17.42 5,653 17.423 -0.51%
1997-11-25 0 1.980 1.960 1.980 1.950 2.000 1,140,000 2,250,620 1.9742 17.51 17.33 17.51 17.25 17.69 128,896 17.461 -2.22%
1997-11-24 0 2.025 2.025 2.075 1.980 2.050 410,000 825,140 2.0125 17.91 17.91 18.35 17.51 18.13 46,357 17.800 -1.22%
1997-11-21 0 2.050 2.050 2.075 2.000 2.075 258,000 521,350 2.0207 18.13 18.13 18.35 17.69 18.35 29,171 17.872 1.23%
1997-11-20 0 2.025 2.025 2.075 2.000 2.100 154,000 317,300 2.0604 17.91 17.91 18.35 17.69 18.57 17,412 18.223 -3.57%
1997-11-19 0 2.100 2.050 2.100 1.960 2.100 232,000 468,500 2.0194 18.57 18.13 18.57 17.33 18.57 26,231 17.860 6.06%
1997-11-18 0 1.980 1.980 2.000 1.980 2.050 342,000 687,780 2.0111 17.51 17.51 17.69 17.51 18.13 38,669 17.786 -6.82%
1997-11-17 0 2.125 2.100 2.125 2.050 2.200 600,000 1,270,550 2.1176 18.79 18.57 18.79 18.13 19.46 67,840 18.729 6.25%
1997-11-14 0 2.000 2.000 2.075 2.000 2.100 1,600,000 3,255,250 2.0345 17.69 17.69 18.35 17.69 18.57 180,906 17.994 1.01%
1997-11-13 0 1.980 1.950 2.000 1.880 2.025 1,034,000 2,045,270 1.9780 17.51 17.25 17.69 16.63 17.91 116,911 17.494 -2.22%
1997-11-12 0 2.025 2.025 - 1.830 1.970 1,166,000 2,203,960 1.8902 17.91 17.91 - 16.19 17.42 131,836 16.717 0.00%
1997-11-11 0 2.025 2.025 2.125 2.025 2.200 1,668,000 3,554,300 2.1309 17.91 17.91 18.79 17.91 19.46 188,595 18.846 -6.90%
1997-11-10 0 2.175 2.175 2.200 2.100 2.350 1,610,000 3,598,600 2.2352 19.24 19.24 19.46 18.57 20.78 182,037 19.768 -5.43%
1997-11-07 0 2.300 2.250 - 2.000 2.350 15,737,610 32,612,485 2.0723 20.34 19.90 - 17.69 20.78 1,779,397 18.328 4.55%
1997-11-06 0 2.200 2.200 2.250 2.100 2.500 1,538,000 3,468,200 2.2550 19.46 19.46 19.90 18.57 22.11 173,896 19.944 -8.33%
1997-11-05 0 2.400 2.375 2.400 2.250 2.600 2,082,000 4,985,200 2.3944 21.23 21.01 21.23 19.90 23.00 235,405 21.177 -4.00%
1997-11-04 0 2.500 2.450 2.500 2.425 2.925 3,486,000 9,345,100 2.6808 22.11 21.67 22.11 21.45 25.87 394,150 23.710 -3.85%
1997-11-03 0 2.600 2.525 2.550 2.300 2.700 3,667,000 9,401,175 2.5637 23.00 22.33 22.55 20.34 23.88 414,615 22.674 18.18%
1997-10-31 0 2.200 2.175 2.275 1.950 2.275 4,684,000 10,003,500 2.1357 19.46 19.24 20.12 17.25 20.12 529,604 18.889 10.00%
1997-10-30 0 2.000 2.000 - 1.540 2.150 2,050,000 3,911,430 1.9080 17.69 17.69 - 13.62 19.02 231,786 16.875 28.21%
1997-10-29 0 1.560 1.560 1.600 1.460 1.640 3,064,000 4,835,180 1.5781 13.80 13.80 14.15 12.91 14.50 346,436 13.957 15.56%
1997-10-28 0 1.350 1.300 1.360 1.300 1.610 1,366,000 1,886,640 1.3811 11.94 11.50 12.03 11.50 14.24 154,449 12.215 -20.59%
1997-10-27 0 1.700 1.700 1.740 1.690 1.880 6,454,000 11,355,280 1.7594 15.04 15.04 15.39 14.95 16.63 729,732 15.561 -6.59%
1997-10-24 0 1.820 1.870 1.910 1.710 1.940 5,094,000 9,264,800 1.8188 16.10 16.54 16.89 15.12 17.16 575,961 16.086 4.00%
1997-10-23 0 1.750 - 1.750 1.750 2.400 686,000 1,318,800 1.9224 15.48 - 15.48 15.48 21.23 77,564 17.003 -30.69%
1997-10-22 0 2.525 2.500 2.575 2.525 2.725 1,094,000 2,859,650 2.6139 22.33 22.11 22.77 22.33 24.10 123,695 23.119 -9.01%
1997-10-21 0 2.775 2.750 2.825 2.750 3.100 1,376,000 3,992,050 2.9012 24.54 24.32 24.99 24.32 27.42 155,580 25.659 -0.89%
1997-10-20 0 2.800 2.750 2.800 2.800 3.150 2,508,000 7,329,100 2.9223 24.76 24.32 24.76 24.76 27.86 283,571 25.846 -8.20%
1997-10-17 0 3.050 3.050 3.100 2.700 3.125 2,752,000 8,204,750 2.9814 26.98 26.98 27.42 23.88 27.64 311,159 26.368 8.93%
1997-10-16 0 2.800 2.675 2.825 2.600 2.850 1,516,000 4,049,650 2.6713 24.76 23.66 24.99 23.00 25.21 171,409 23.626 -3.45%
1997-10-15 0 2.900 2.800 - 2.825 3.300 3,018,000 9,270,240 3.0717 25.65 24.76 - 24.99 29.19 341,235 27.167 -12.78%
1997-10-14 0 3.325 - 3.425 3.325 3.800 1,014,000 3,589,450 3.5399 29.41 - 30.29 29.41 33.61 114,649 31.308 -6.99%
1997-10-13 0 3.575 3.500 3.575 3.550 4.150 1,668,000 6,288,550 3.7701 31.62 30.96 31.62 31.40 36.70 188,595 33.344 -13.86%
1997-10-09 0 4.150 4.100 4.200 4.000 4.400 882,000 3,628,450 4.1139 36.70 36.26 37.15 35.38 38.92 99,725 36.385 -6.74%
1997-10-08 0 4.450 4.450 4.475 4.450 4.550 760,000 3,413,800 4.4918 39.36 39.36 39.58 39.36 40.24 85,931 39.727 -1.11%
1997-10-07 0 4.500 - 4.500 4.500 4.700 890,000 4,096,900 4.6033 39.80 - 39.80 39.80 41.57 100,629 40.713 -4.26%
1997-10-06 0 4.700 - 4.700 4.700 4.875 836,000 3,985,900 4.7678 41.57 - 41.57 41.57 43.12 94,524 42.168 -4.08%
1997-10-03 0 4.900 4.875 4.900 4.850 5.000 820,000 4,000,850 4.8791 43.34 43.12 43.34 42.90 44.22 92,715 43.152 0.51%
1997-09-30 0 4.875 4.875 5.000 4.700 5.000 266,000 1,299,300 4.8846 43.12 43.12 44.22 41.57 44.22 30,076 43.201 1.56%
1997-09-29 0 4.800 4.800 4.900 4.800 5.000 440,000 2,147,050 4.8797 42.45 42.45 43.34 42.45 44.22 49,749 43.157 1.05%
1997-09-26 0 4.750 4.750 4.900 4.700 5.050 1,000,000 4,773,400 4.7734 42.01 42.01 43.34 41.57 44.66 113,067 42.218 -5.00%
1997-09-25 0 5.000 4.850 5.100 4.450 5.050 773,400 3,786,190 4.8955 44.22 42.90 45.11 39.36 44.66 87,446 43.298 12.36%
1997-09-24 0 4.450 4.500 4.600 4.450 4.900 1,460,000 6,768,350 4.6359 39.36 39.80 40.68 39.36 43.34 165,077 41.001 -5.32%
1997-09-23 0 4.700 4.700 4.750 4.675 5.050 1,588,000 7,702,150 4.8502 41.57 41.57 42.01 41.35 44.66 179,550 42.897 -6.93%
1997-09-22 0 5.050 5.050 5.100 4.950 5.350 1,186,000 6,031,100 5.0852 44.66 44.66 45.11 43.78 47.32 134,097 44.976 -5.61%
1997-09-19 0 5.350 5.350 5.400 5.350 5.550 1,078,000 5,851,700 5.4283 47.32 47.32 47.76 47.32 49.09 121,886 48.010 -2.73%
1997-09-18 0 5.500 5.450 5.500 5.350 5.500 1,504,000 8,206,600 5.4565 48.64 48.20 48.64 47.32 48.64 170,052 48.259 0.92%
1997-09-16 0 5.450 5.400 5.450 5.350 5.750 4,552,000 25,303,400 5.5587 48.20 47.76 48.20 47.32 50.86 514,679 49.163 1.87%
1997-09-15 0 5.350 5.350 5.400 5.350 5.500 1,334,000 7,222,500 5.4142 47.32 47.32 47.76 47.32 48.64 150,831 47.885 -0.93%
1997-09-12 0 5.400 5.350 5.400 5.200 5.550 2,256,000 12,187,700 5.4023 47.76 47.32 47.76 45.99 49.09 255,078 47.780 4.85%
1997-09-11 0 5.150 5.150 5.200 5.000 5.200 1,268,000 6,494,600 5.1219 45.55 45.55 45.99 44.22 45.99 143,368 45.300 -2.83%
1997-09-10 0 5.300 5.300 5.350 5.200 5.450 1,336,000 7,108,500 5.3207 46.88 46.88 47.32 45.99 48.20 151,057 47.058 -1.85%
1997-09-09 0 5.400 5.250 5.400 5.100 5.400 2,028,000 10,602,400 5.2280 47.76 46.43 47.76 45.11 47.76 229,299 46.238 4.85%
1997-09-08 0 5.150 5.050 5.150 5.050 5.400 1,196,000 6,209,700 5.1921 45.55 44.66 45.55 44.66 47.76 135,228 45.920 3.52%
1997-09-05 0 4.975 4.925 5.000 4.825 5.200 1,074,000 5,340,950 4.9730 44.00 43.56 44.22 42.67 45.99 121,433 43.983 -2.45%
1997-09-04 0 5.100 5.100 5.150 4.950 5.600 1,582,000 8,220,800 5.1965 45.11 45.11 45.55 43.78 49.53 178,871 45.959 -8.93%
1997-09-03 0 5.600 5.550 5.600 4.600 5.800 4,424,000 23,461,050 5.3031 49.53 49.09 49.53 40.68 51.30 500,206 46.903 30.23%
1997-09-02 0 4.300 4.250 4.300 3.950 4.950 1,198,000 5,130,350 4.2824 38.03 37.59 38.03 34.94 43.78 135,454 37.875 -13.13%
1997-09-01 0 4.950 - 5.050 4.950 5.750 2,072,000 11,237,300 5.4234 43.78 - 44.66 43.78 50.86 234,274 47.967 -8.33%
1997-08-29 0 5.400 5.400 5.450 5.100 5.500 3,242,000 17,268,600 5.3265 47.76 47.76 48.20 45.11 48.64 366,562 47.110 -0.92%
1997-08-28 0 5.450 5.450 5.500 5.350 5.900 2,212,000 12,307,700 5.5641 48.20 48.20 48.64 47.32 52.18 250,103 49.210 -5.22%
1997-08-27 0 5.750 5.700 5.750 5.600 6.000 4,126,000 23,819,300 5.7730 50.86 50.41 50.86 49.53 53.07 466,513 51.058 -2.54%
1997-08-26 0 5.900 5.850 5.900 5.500 6.150 8,734,000 52,239,400 5.9812 52.18 51.74 52.18 48.64 54.39 987,523 52.899 9.26%
1997-08-25 0 5.400 5.400 5.450 4.850 5.500 8,992,000 46,924,900 5.2185 47.76 47.76 48.20 42.90 48.64 1,016,694 46.154 13.68%
1997-08-22 0 4.750 4.725 4.750 4.675 4.800 2,686,000 12,690,800 4.7248 42.01 41.79 42.01 41.35 42.45 303,697 41.788 0.00%
1997-08-21 0 4.750 4.725 4.800 4.700 5.100 3,388,000 16,607,500 4.9019 42.01 41.79 42.45 41.57 45.11 383,069 43.354 -1.55%
1997-08-20 0 4.825 4.800 4.825 4.625 4.900 2,810,000 13,480,800 4.7974 42.67 42.45 42.67 40.91 43.34 317,717 42.430 4.32%
1997-08-19 0 4.625 4.625 4.700 4.500 4.750 1,554,000 7,202,050 4.6345 40.91 40.91 41.57 39.80 42.01 175,705 40.989 -5.61%
1997-08-15 0 4.900 4.825 4.850 4.750 5.150 5,494,000 27,273,600 4.9643 43.34 42.67 42.90 42.01 45.55 621,188 43.906 0.00%
1997-08-14 0 4.900 4.875 - 4.700 4.900 2,548,000 12,187,550 4.7832 43.34 43.12 - 41.57 43.34 288,094 42.304 6.52%
1997-08-13 0 4.600 4.525 4.625 4.500 4.675 1,526,000 7,021,100 4.6010 40.68 40.02 40.91 39.80 41.35 172,540 40.693 2.22%
1997-08-12 0 4.500 4.475 4.500 4.400 4.700 1,052,000 4,806,250 4.5687 39.80 39.58 39.80 38.92 41.57 118,946 40.407 -2.17%
1997-08-11 0 4.600 4.550 4.625 4.500 4.700 1,642,000 7,596,250 4.6262 40.68 40.24 40.91 39.80 41.57 185,655 40.916 1.10%
1997-08-08 0 4.550 4.550 4.600 4.475 4.700 1,814,000 8,426,950 4.6455 40.24 40.24 40.68 39.58 41.57 205,103 41.086 -3.19%
1997-08-07 0 4.700 4.700 4.725 4.675 4.775 2,506,000 11,839,800 4.7246 41.57 41.57 41.79 41.35 42.23 283,345 41.786 -0.53%
1997-08-06 0 4.725 4.700 4.725 4.625 4.850 4,408,000 21,131,450 4.7939 41.79 41.57 41.79 40.91 42.90 498,397 42.399 0.53%
1997-08-05 0 4.700 4.650 4.700 4.500 4.750 3,708,000 17,162,650 4.6285 41.57 41.13 41.57 39.80 42.01 419,251 40.936 4.44%
1997-08-04 0 4.500 4.475 4.500 4.400 4.525 2,052,000 9,134,750 4.4516 39.80 39.58 39.80 38.92 40.02 232,013 39.372 3.45%
1997-08-01 0 4.350 4.325 4.350 4.275 4.425 1,640,000 7,156,650 4.3638 38.47 38.25 38.47 37.81 39.14 185,429 38.595 1.75%
1997-07-31 0 4.275 4.250 4.275 4.250 4.350 1,121,000 4,825,500 4.3046 37.81 37.59 37.81 37.59 38.47 126,748 38.072 -1.16%
1997-07-30 0 4.325 4.325 4.350 4.250 4.425 1,674,000 7,241,050 4.3256 38.25 38.25 38.47 37.59 39.14 189,273 38.257 -2.26%
1997-07-29 0 4.425 4.400 4.450 4.300 4.525 4,269,000 18,892,200 4.4254 39.14 38.92 39.36 38.03 40.02 482,681 39.140 2.91%
1997-07-28 0 4.300 4.300 4.325 4.125 4.300 2,472,000 10,488,550 4.2429 38.03 38.03 38.25 36.48 38.03 279,501 37.526 5.52%
1997-07-25 0 4.075 4.075 4.150 4.000 4.200 892,000 3,653,750 4.0961 36.04 36.04 36.70 35.38 37.15 100,855 36.228 1.24%
1997-07-24 0 4.025 4.025 4.075 4.025 4.175 922,000 3,785,000 4.1052 35.60 35.60 36.04 35.60 36.93 104,247 36.308 -1.83%
1997-07-23 0 4.100 4.100 4.175 4.075 4.375 2,014,000 8,577,000 4.2587 36.26 36.26 36.93 36.04 38.69 227,716 37.665 -2.96%
1997-07-22 0 4.225 4.250 4.275 4.100 4.425 10,322,000 44,456,650 4.3070 37.37 37.59 37.81 36.26 39.14 1,167,073 38.092 4.97%
1997-07-21 0 4.025 4.050 4.075 3.800 4.100 2,150,000 8,564,400 3.9834 35.60 35.82 36.04 33.61 36.26 243,093 35.231 5.92%
1997-07-18 0 3.800 3.800 3.825 3.700 3.900 2,248,000 8,622,100 3.8355 33.61 33.61 33.83 32.72 34.49 254,174 33.922 -2.56%
1997-07-17 0 3.900 3.900 3.925 3.875 4.025 956,000 3,769,750 3.9433 34.49 34.49 34.71 34.27 35.60 108,092 34.876 -0.64%
1997-07-16 0 3.925 3.900 3.925 3.900 4.000 550,000 2,166,550 3.9392 34.71 34.49 34.71 34.49 35.38 62,187 34.839 -0.63%
1997-07-15 0 3.950 3.950 4.000 3.900 4.025 722,000 2,874,450 3.9812 34.94 34.94 35.38 34.49 35.60 81,634 35.211 -1.25%
1997-07-14 0 4.000 3.975 4.025 3.900 4.100 770,000 3,110,200 4.0392 35.38 35.16 35.60 34.49 36.26 87,061 35.724 3.23%
1997-07-11 0 3.875 3.875 3.900 3.875 3.950 1,122,000 4,380,750 3.9044 34.27 34.27 34.49 34.27 34.94 126,861 34.532 0.00%
1997-07-10 0 3.875 3.850 3.900 3.800 3.900 1,018,000 3,924,950 3.8556 34.27 34.05 34.49 33.61 34.49 115,102 34.100 -0.64%
1997-07-09 0 3.900 3.850 3.950 3.850 4.000 1,506,000 5,893,050 3.9130 34.49 34.05 34.94 34.05 35.38 170,278 34.608 -3.70%
1997-07-08 0 4.050 3.950 4.075 4.000 4.075 378,000 1,519,950 4.0210 35.82 34.94 36.04 35.38 36.04 42,739 35.563 -0.61%
1997-07-07 0 4.075 4.050 4.100 4.000 4.075 380,000 1,538,400 4.0484 36.04 35.82 36.26 35.38 36.04 42,965 35.806 -0.61%
1997-07-04 0 4.100 4.000 4.150 4.000 4.200 484,000 2,007,900 4.1486 36.26 35.38 36.70 35.38 37.15 54,724 36.691 -2.38%
1997-07-03 0 4.200 - 4.200 4.200 4.300 1,136,000 4,812,150 4.2360 37.15 - 37.15 37.15 38.03 128,444 37.465 -1.18%
1997-06-27 0 4.250 4.250 4.275 4.050 4.400 1,812,000 7,721,250 4.2612 37.59 37.59 37.81 35.82 38.92 204,877 37.687 4.29%
1997-06-26 0 4.075 4.050 4.075 4.000 4.150 470,000 1,931,900 4.1104 36.04 35.82 36.04 35.38 36.70 53,141 36.354 -4.12%
1997-06-25 0 4.250 4.250 4.275 4.000 4.250 1,808,000 7,354,050 4.0675 37.59 37.59 37.81 35.38 37.59 204,424 35.974 6.25%
1997-06-24 0 4.000 4.000 4.025 3.925 4.050 922,000 3,677,700 3.9888 35.38 35.38 35.60 34.71 35.82 104,247 35.279 -0.62%
1997-06-23 0 4.025 4.025 4.075 4.025 4.400 1,704,000 7,072,500 4.1505 35.60 35.60 36.04 35.60 38.92 192,665 36.709 -4.17%
1997-06-20 0 4.200 4.200 4.225 4.200 4.400 890,000 3,839,000 4.3135 37.15 37.15 37.37 37.15 38.92 100,629 38.150 -4.00%
1997-06-19 0 4.375 4.325 4.375 4.250 4.525 2,462,000 10,776,900 4.3773 38.69 38.25 38.69 37.59 40.02 278,370 38.714 -1.13%
1997-06-18 0 4.425 4.275 4.450 4.100 4.425 1,358,000 5,764,600 4.2449 39.14 37.81 39.36 36.26 39.14 153,544 37.544 6.63%
1997-06-17 0 4.150 4.150 4.175 4.125 4.350 536,000 2,243,350 4.1854 36.70 36.70 36.93 36.48 38.47 60,604 37.017 -4.60%
1997-06-16 0 4.350 4.300 4.350 4.050 4.350 1,540,000 6,426,500 4.1731 38.47 38.03 38.47 35.82 38.47 174,122 36.908 6.75%
1997-06-13 0 4.075 4.050 4.100 3.950 4.075 1,228,000 4,932,150 4.0164 36.04 35.82 36.26 34.94 36.04 138,846 35.523 1.87%
1997-06-12 0 4.000 3.975 4.100 3.950 4.075 2,262,000 9,047,100 3.9996 35.38 35.16 36.26 34.94 36.04 255,757 35.374 -2.44%
1997-06-11 0 4.100 4.050 4.100 3.950 4.150 2,090,000 8,422,300 4.0298 36.26 35.82 36.26 34.94 36.70 236,309 35.641 -1.20%
1997-06-10 0 4.150 4.125 4.150 4.150 4.375 959,000 4,017,950 4.1897 36.70 36.48 36.70 36.70 38.69 108,431 37.055 -5.14%
1997-06-06 0 4.375 4.375 4.400 4.275 4.500 1,574,000 6,862,700 4.3600 38.69 38.69 38.92 37.81 39.80 177,967 38.562 -2.78%
1997-06-05 0 4.500 4.475 4.500 4.425 4.625 1,178,000 5,303,600 4.5022 39.80 39.58 39.80 39.14 40.91 133,192 39.819 -1.10%
1997-06-04 0 4.550 4.550 4.600 4.500 4.750 2,534,000 11,795,100 4.6547 40.24 40.24 40.68 39.80 42.01 286,511 41.168 -1.62%
1997-06-03 0 4.625 4.625 4.650 4.500 4.800 4,334,000 20,015,100 4.6182 40.91 40.91 41.13 39.80 42.45 490,030 40.845 2.21%
1997-06-02 0 4.525 4.525 4.550 4.425 4.650 3,004,000 13,559,850 4.5139 40.02 40.02 40.24 39.14 41.13 339,652 39.923 -0.55%
1997-05-30 0 4.550 4.500 4.550 4.475 4.750 2,862,000 13,189,150 4.6084 40.24 39.80 40.24 39.58 42.01 323,596 40.758 0.55%
1997-05-29 0 4.525 4.475 4.550 4.325 4.700 3,928,000 17,541,350 4.4657 40.02 39.58 40.24 38.25 41.57 444,125 39.496 -3.21%
1997-05-28 0 4.675 4.650 4.675 4.650 4.850 6,496,000 30,724,300 4.7297 41.35 41.13 41.35 41.13 42.90 734,480 41.831 -3.11%
1997-05-27 0 4.825 4.775 4.875 4.775 5.400 8,900,000 44,506,300 5.0007 42.67 42.23 43.12 42.23 47.76 1,006,292 44.228 -7.21%
1997-05-26 0 5.200 5.200 5.300 4.750 5.250 17,918,000 90,407,850 5.0456 45.99 45.99 46.88 42.01 46.43 2,025,926 44.625 11.83%
1997-05-23 0 4.650 4.625 4.650 4.350 4.700 11,820,000 54,238,600 4.5887 41.13 40.91 41.13 38.47 41.57 1,336,447 40.584 6.90%
1997-05-22 0 4.350 4.350 4.375 4.075 4.600 14,462,000 63,849,550 4.4150 38.47 38.47 38.69 36.04 40.68 1,635,168 39.048 6.75%
1997-05-21 0 4.075 4.075 4.125 4.075 4.300 5,906,000 24,778,300 4.1954 36.04 36.04 36.48 36.04 38.03 667,771 37.106 -0.61%
1997-05-20 0 4.100 4.100 4.125 3.900 4.200 6,142,000 25,021,250 4.0738 36.26 36.26 36.48 34.49 37.15 694,455 36.030 6.49%
1997-05-19 0 3.850 3.850 3.900 3.825 3.925 1,154,000 4,467,150 3.8710 34.05 34.05 34.49 33.83 34.71 130,479 34.237 1.32%
1997-05-16 0 3.800 3.800 3.825 3.775 3.900 1,268,000 4,855,950 3.8296 33.61 33.61 33.83 33.39 34.49 143,368 33.870 -0.65%
1997-05-15 0 3.825 3.825 3.875 3.825 3.950 1,684,000 6,545,500 3.8869 33.83 33.83 34.27 33.83 34.94 190,404 34.377 -3.16%
1997-05-14 0 3.950 3.900 3.925 3.925 4.025 1,328,000 5,270,850 3.9690 34.94 34.49 34.71 34.71 35.60 150,152 35.103 -1.25%
1997-05-13 0 4.000 3.950 4.000 3.875 4.025 2,619,000 10,412,900 3.9759 35.38 34.94 35.38 34.27 35.60 296,121 35.164 3.23%
1997-05-12 0 3.875 3.875 3.925 3.800 4.050 3,389,000 13,443,750 3.9669 34.27 34.27 34.71 33.61 35.82 383,183 35.084 1.31%
1997-05-09 0 3.825 3.800 3.825 3.825 3.925 1,662,000 6,408,500 3.8559 33.83 33.61 33.83 33.83 34.71 187,917 34.103 -0.65%
1997-05-08 0 3.850 3.850 3.900 3.800 3.975 1,250,000 4,870,350 3.8963 34.05 34.05 34.49 33.61 35.16 141,333 34.460 -3.14%
1997-05-07 0 3.975 3.975 4.000 3.875 4.050 2,740,000 10,924,700 3.9871 35.16 35.16 35.38 34.27 35.82 309,802 35.263 3.25%
1997-05-06 0 3.850 3.850 3.900 3.750 3.875 1,086,000 4,144,850 3.8166 34.05 34.05 34.49 33.17 34.27 122,790 33.756 0.00%
1997-05-05 0 3.850 3.825 3.850 3.775 3.875 1,806,000 6,895,450 3.8181 34.05 33.83 34.05 33.39 34.27 204,198 33.768 0.65%
1997-05-02 0 3.825 3.825 3.850 3.825 3.950 904,000 3,513,800 3.8869 33.83 33.83 34.05 33.83 34.94 102,212 34.378 -3.16%
1997-05-01 0 3.950 3.925 3.950 3.925 4.000 2,188,000 8,688,450 3.9710 34.94 34.71 34.94 34.71 35.38 247,390 35.121 -0.63%
1997-04-30 0 3.975 3.975 4.000 3.975 4.100 2,048,000 8,237,750 4.0223 35.16 35.16 35.38 35.16 36.26 231,560 35.575 0.63%
1997-04-29 0 3.950 3.950 3.975 3.825 4.100 3,548,000 14,187,850 3.9988 34.94 34.94 35.16 33.83 36.26 401,160 35.367 -1.86%
1997-04-28 0 4.025 4.025 4.050 4.000 4.325 6,061,500 25,353,550 4.1827 35.60 35.60 35.82 35.38 38.25 685,353 36.993 -2.42%
1997-04-25 0 4.125 4.125 4.150 4.075 4.225 7,292,000 30,266,900 4.1507 36.48 36.48 36.70 36.04 37.37 824,481 36.710 1.23%
1997-04-24 0 4.075 4.075 4.100 3.950 4.200 6,312,000 25,710,330 4.0732 36.04 36.04 36.26 34.94 37.15 713,676 36.025 1.24%
1997-04-23 0 4.025 4.025 4.050 3.925 4.150 5,414,000 21,660,050 4.0007 35.60 35.60 35.82 34.71 36.70 612,142 35.384 0.63%
1997-04-22 0 4.000 4.000 4.025 3.850 4.025 5,450,000 21,394,650 3.9256 35.38 35.38 35.60 34.05 35.60 616,213 34.720 4.58%
1997-04-21 0 3.825 3.800 3.825 3.775 3.875 1,626,000 6,240,000 3.8376 33.83 33.61 33.83 33.39 34.27 183,846 33.941 -1.29%
1997-04-18 0 3.875 3.850 3.875 3.850 3.950 2,598,000 10,079,050 3.8795 34.27 34.05 34.27 34.05 34.94 293,747 34.312 -0.64%
1997-04-17 0 3.900 3.875 3.925 3.825 4.050 4,345,000 16,952,500 3.9016 34.49 34.27 34.71 33.83 35.82 491,274 34.507 -2.50%
1997-04-16 0 4.000 3.975 4.025 3.925 4.100 9,565,000 38,459,450 4.0209 35.38 35.16 35.60 34.71 36.26 1,081,482 35.562 1.91%
1997-04-15 0 3.925 3.950 3.975 3.850 4.125 16,578,000 67,146,600 4.0503 34.71 34.94 35.16 34.05 36.48 1,874,417 35.823 2.61%
1997-04-14 0 3.825 3.825 3.850 3.650 3.900 7,928,000 30,213,000 3.8109 33.83 33.83 34.05 32.28 34.49 896,392 33.705 0.00%
1997-04-11 0 3.825 3.800 3.825 3.425 3.850 18,764,000 69,361,700 3.6965 33.83 33.61 33.83 30.29 34.05 2,121,581 32.693 8.51%
1997-04-10 0 3.525 3.475 3.500 3.425 3.575 7,666,000 26,903,550 3.5095 31.18 30.73 30.96 30.29 31.62 866,768 31.039 2.17%
1997-04-09 0 3.450 3.425 3.450 3.350 3.600 7,784,000 27,011,200 3.4701 30.51 30.29 30.51 29.63 31.84 880,110 30.691 -1.43%
1997-04-08 0 3.500 3.475 3.500 3.175 3.500 7,884,000 26,293,000 3.3350 30.96 30.73 30.96 28.08 30.96 891,417 29.496 12.00%
1997-04-07 0 3.125 3.125 3.150 3.100 3.225 3,720,000 11,680,450 3.1399 27.64 27.64 27.86 27.42 28.52 420,608 27.770 0.00%
1997-04-04 0 3.125 3.100 3.125 3.075 3.325 5,402,000 17,197,850 3.1836 27.64 27.42 27.64 27.20 29.41 610,786 28.157 -2.34%
1997-04-03 0 3.200 3.200 3.225 3.000 3.425 8,796,000 29,016,400 3.2988 28.30 28.30 28.52 26.53 30.29 994,533 29.176 -2.29%
1997-04-02 0 3.275 3.250 3.275 3.250 3.675 9,462,000 32,398,900 3.4241 28.97 28.74 28.97 28.74 32.50 1,069,836 30.284 -5.76%
1997-04-01 0 3.475 3.425 3.450 3.275 3.650 21,338,000 73,435,758 3.4415 30.73 30.29 30.51 28.97 32.28 2,412,614 30.438 -10.32%
1997-03-27 0 3.875 3.850 3.875 3.875 4.425 30,888,000 126,309,800 4.0893 34.27 34.05 34.27 34.27 39.14 3,492,400 36.167 -11.43%
1997-03-26 0 4.375 4.350 4.375 4.250 5.150 153,093,414 704,644,820 4.6027 38.69 38.47 38.69 37.59 45.55 17,309,744 40.708

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top