GOLDEN RESOURCES DEVELOPMENT INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00677  1991-01-28    
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
2026-04-02 0 0.350 0.350 0.355 0.350 0.350 14,000 4,900 0.3500 0.350 0.350 0.355 0.350 0.350 14,000 0.3500 0.00%
2026-04-01 0 0.350 0.350 0.355 0.350 0.350 54,000 18,900 0.3500 0.350 0.350 0.355 0.350 0.350 54,000 0.3500 0.00%
2026-03-31 0 0.350 0.350 0.355 0.350 0.355 22,000 7,800 0.3545 0.350 0.350 0.355 0.350 0.355 22,000 0.3545 -1.41%
2026-03-30 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2026-03-27 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2026-03-26 0 0.355 0.350 0.355 0.350 0.355 202,000 71,200 0.3525 0.355 0.350 0.355 0.350 0.355 202,000 0.3525 1.43%
2026-03-25 0 0.350 0.350 0.360 0.350 0.355 251,000 88,425 0.3523 0.350 0.350 0.360 0.350 0.355 251,000 0.3523 -1.41%
2026-03-24 0 0.355 0.355 0.360 0.355 0.355 12,000 4,260 0.3550 0.355 0.355 0.360 0.355 0.355 12,000 0.3550 0.00%
2026-03-23 0 0.355 0.355 0.360 0.355 0.355 14,000 4,970 0.3550 0.355 0.355 0.360 0.355 0.355 14,000 0.3550 0.00%
2026-03-20 0 0.355 0.355 0.375 0.350 0.355 284,000 100,800 0.3549 0.355 0.355 0.375 0.350 0.355 284,000 0.3549 1.43%
2026-03-19 0 0.350 0.350 0.355 0.350 0.355 338,000 119,300 0.3530 0.350 0.350 0.355 0.350 0.355 338,000 0.3530 0.00%
2026-03-18 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2026-03-17 0 0.350 0.350 0.355 0.350 0.355 816,000 285,610 0.3500 0.350 0.350 0.355 0.350 0.355 816,000 0.3500 0.00%
2026-03-16 0 0.350 0.350 0.360 0.350 0.350 6,000 2,100 0.3500 0.350 0.350 0.360 0.350 0.350 6,000 0.3500 0.00%
2026-03-13 0 0.350 0.350 0.355 0.350 0.355 286,000 100,850 0.3526 0.350 0.350 0.355 0.350 0.355 286,000 0.3526 -1.41%
2026-03-12 0 0.355 0.350 0.360 0.350 0.355 798,000 279,750 0.3506 0.355 0.350 0.360 0.350 0.355 798,000 0.3506 1.43%
2026-03-11 0 0.350 0.350 0.360 0.350 0.350 1,224,000 428,400 0.3500 0.350 0.350 0.360 0.350 0.350 1,224,000 0.3500 0.00%
2026-03-10 0 0.350 0.350 0.360 0.350 0.350 280,000 99,230 0.3544 0.350 0.350 0.360 0.350 0.350 280,000 0.3544 0.00%
2026-03-09 0 0.350 0.350 0.360 0.350 0.350 106,000 38,100 0.3594 0.350 0.350 0.360 0.350 0.350 106,000 0.3594 -2.78%
2026-03-06 0 0.360 0.355 0.360 0.350 0.360 326,000 116,320 0.3568 0.360 0.355 0.360 0.350 0.360 326,000 0.3568 2.86%
2026-03-05 0 0.350 0.350 0.360 0.350 0.360 226,000 81,100 0.3588 0.350 0.350 0.360 0.350 0.360 226,000 0.3588 0.00%
2026-03-04 0 0.350 0.350 0.360 0.350 0.350 274,000 95,900 0.3500 0.350 0.350 0.360 0.350 0.350 274,000 0.3500 0.00%
2026-03-03 0 0.350 0.350 0.360 0.350 0.350 48,000 16,800 0.3500 0.350 0.350 0.360 0.350 0.350 48,000 0.3500 0.00%
2026-03-02 0 0.350 0.350 0.360 0.350 0.360 46,000 16,520 0.3591 0.350 0.350 0.360 0.350 0.360 46,000 0.3591 -2.78%
2026-02-27 0 0.360 0.355 0.360 0.355 0.360 266,000 94,450 0.3551 0.360 0.355 0.360 0.355 0.360 266,000 0.3551 1.41%
2026-02-26 0 0.355 0.355 0.360 0.350 0.355 94,000 33,320 0.3545 0.355 0.355 0.360 0.350 0.355 94,000 0.3545 -1.39%
2026-02-25 0 0.360 0.355 0.360 0.350 0.360 366,000 130,760 0.3573 0.360 0.355 0.360 0.350 0.360 366,000 0.3573 2.86%
2026-02-24 0 0.350 0.350 0.360 0.350 0.360 84,000 29,420 0.3502 0.350 0.350 0.360 0.350 0.360 84,000 0.3502 0.00%
2026-02-23 0 0.350 0.350 0.360 0.350 0.360 38,000 13,400 0.3526 0.350 0.350 0.360 0.350 0.360 38,000 0.3526 0.00%
2026-02-20 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2026-02-16 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 0.350 0.350 0.360 0.350 0.350 20,000 0.3500 -1.41%
2026-02-13 0 0.355 0.355 0.360 0.355 0.360 496,000 176,750 0.3564 0.355 0.355 0.360 0.355 0.360 496,000 0.3564 0.00%
2026-02-12 0 0.355 0.355 0.360 - - 0 0 - 0.355 0.355 0.360 - - 0 - 0.00%
2026-02-11 0 0.355 0.355 0.360 - - 0 0 - 0.355 0.355 0.360 - - 0 - 0.00%
2026-02-10 0 0.355 0.355 0.360 0.355 0.360 140,000 49,720 0.3551 0.355 0.355 0.360 0.355 0.360 140,000 0.3551 0.00%
2026-02-09 0 0.355 0.355 0.360 0.355 0.360 820,000 291,980 0.3561 0.355 0.355 0.360 0.355 0.360 820,000 0.3561 0.00%
2026-02-06 0 0.355 0.350 0.355 0.350 0.355 1,050,000 368,600 0.3510 0.355 0.350 0.355 0.350 0.355 1,050,000 0.3510 1.43%
2026-02-05 0 0.350 0.350 0.355 0.350 0.350 106,000 37,100 0.3500 0.350 0.350 0.355 0.350 0.350 106,000 0.3500 0.00%
2026-02-04 0 0.350 0.350 0.355 0.350 0.350 440,000 154,000 0.3500 0.350 0.350 0.355 0.350 0.350 440,000 0.3500 0.00%
2026-02-03 0 0.350 0.350 0.355 0.350 0.350 248,000 86,800 0.3500 0.350 0.350 0.355 0.350 0.350 248,000 0.3500 0.00%
2026-02-02 0 0.350 0.350 0.355 0.350 0.350 17,000 5,930 0.3488 0.350 0.350 0.355 0.350 0.350 17,000 0.3488 0.00%
2026-01-30 0 0.350 0.350 0.360 0.350 0.350 18,000 6,300 0.3500 0.350 0.350 0.360 0.350 0.350 18,000 0.3500 0.00%
2026-01-29 0 0.350 0.350 0.360 0.350 0.355 866,000 304,900 0.3521 0.350 0.350 0.360 0.350 0.355 866,000 0.3521 0.00%
2026-01-28 0 0.350 0.350 0.355 0.350 0.350 956,000 334,600 0.3500 0.350 0.350 0.355 0.350 0.350 956,000 0.3500 0.00%
2026-01-27 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2026-01-26 0 0.350 0.350 0.355 0.350 0.350 164,000 57,400 0.3500 0.350 0.350 0.355 0.350 0.350 164,000 0.3500 0.00%
2026-01-23 0 0.350 0.350 0.355 0.350 0.350 110,000 38,500 0.3500 0.350 0.350 0.355 0.350 0.350 110,000 0.3500 0.00%
2026-01-22 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2026-01-21 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2026-01-20 0 0.350 0.350 0.355 0.350 0.350 6,000 2,100 0.3500 0.350 0.350 0.355 0.350 0.350 6,000 0.3500 0.00%
2026-01-19 0 0.350 0.350 0.355 0.350 0.350 158,000 55,300 0.3500 0.350 0.350 0.355 0.350 0.350 158,000 0.3500 0.00%
2026-01-16 0 0.350 0.350 0.355 0.350 0.350 253,000 88,530 0.3499 0.350 0.350 0.355 0.350 0.350 253,000 0.3499 0.00%
2026-01-15 0 0.350 0.350 0.355 0.350 0.350 34,000 11,900 0.3500 0.350 0.350 0.355 0.350 0.350 34,000 0.3500 0.00%
2026-01-14 0 0.350 0.350 0.355 0.345 0.350 242,000 84,480 0.3491 0.350 0.350 0.355 0.345 0.350 242,000 0.3491 0.00%
2026-01-13 0 0.350 0.350 0.355 0.350 0.350 54,000 18,900 0.3500 0.350 0.350 0.355 0.350 0.350 54,000 0.3500 -1.41%
2026-01-12 0 0.355 0.350 0.355 0.345 0.355 324,000 113,570 0.3505 0.355 0.350 0.355 0.345 0.355 324,000 0.3505 1.43%
2026-01-09 0 0.350 0.350 0.355 0.345 0.350 206,000 71,610 0.3476 0.350 0.350 0.355 0.345 0.350 206,000 0.3476 0.00%
2026-01-08 0 0.350 0.345 0.355 0.345 0.350 42,000 14,670 0.3493 0.350 0.345 0.355 0.345 0.350 42,000 0.3493 0.00%
2026-01-07 0 0.350 0.345 0.350 0.345 0.350 14,000 4,870 0.3479 0.350 0.345 0.350 0.345 0.350 14,000 0.3479 0.00%
2026-01-06 0 0.350 0.350 0.355 0.345 0.350 319,000 111,295 0.3489 0.350 0.350 0.355 0.345 0.350 319,000 0.3489 0.00%
2026-01-05 0 0.350 0.345 0.355 0.345 0.350 238,000 83,130 0.3493 0.350 0.345 0.355 0.345 0.350 238,000 0.3493 1.45%
2026-01-02 0 0.345 0.345 0.350 0.345 0.345 142,000 48,990 0.3450 0.345 0.345 0.350 0.345 0.345 142,000 0.3450 -1.43%
2025-12-31 0 0.350 0.345 0.350 0.335 0.350 66,000 22,440 0.3400 0.350 0.345 0.350 0.335 0.350 66,000 0.3400 2.94%
2025-12-30 0 0.340 0.340 0.350 0.340 0.340 64,393 21,885 0.3399 0.340 0.340 0.350 0.340 0.340 64,393 0.3399 0.00%
2025-12-29 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-12-24 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-12-23 0 0.340 0.340 0.350 0.340 0.345 34,000 11,710 0.3444 0.340 0.340 0.350 0.340 0.345 34,000 0.3444 -1.45%
2025-12-22 0 0.345 0.345 0.350 0.345 0.350 68,000 23,610 0.3472 0.345 0.345 0.350 0.345 0.350 68,000 0.3472 2.99%
2025-12-19 0 0.335 0.335 0.345 0.335 0.340 122,000 41,040 0.3364 0.335 0.335 0.345 0.335 0.340 122,000 0.3364 -1.47%
2025-12-18 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-12-17 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-12-16 0 0.340 0.340 0.350 0.340 0.345 30,000 10,320 0.3440 0.340 0.340 0.350 0.340 0.345 30,000 0.3440 -1.45%
2025-12-15 0 0.345 0.345 0.350 0.345 0.350 44,000 15,280 0.3473 0.345 0.345 0.350 0.345 0.350 44,000 0.3473 -1.43%
2025-12-12 0 0.350 0.345 0.355 0.350 0.350 368,000 128,800 0.3500 0.350 0.345 0.355 0.350 0.350 368,000 0.3500 3.24%
2025-12-11 0 0.350 0.350 0.355 0.350 0.355 636,000 225,750 0.3550 0.339 0.339 0.344 0.339 0.344 656,637 0.3438 0.00%
2025-12-10 0 0.350 0.350 0.355 0.350 0.350 286,000 100,100 0.3500 0.339 0.339 0.344 0.339 0.339 295,280 0.3390 0.00%
2025-12-09 0 0.350 0.350 0.355 0.350 0.350 12,000 4,200 0.3500 0.339 0.339 0.344 0.339 0.339 12,389 0.3390 0.00%
2025-12-08 0 0.350 0.350 0.355 0.350 0.355 277,000 97,570 0.3522 0.339 0.339 0.344 0.339 0.344 285,988 0.3412 -1.41%
2025-12-05 0 0.355 0.350 0.355 0.350 0.355 378,000 132,660 0.3510 0.344 0.339 0.344 0.339 0.344 390,265 0.3399 1.43%
2025-12-04 0 0.350 0.350 0.355 0.350 0.350 108,000 37,800 0.3500 0.339 0.339 0.344 0.339 0.339 111,504 0.3390 0.00%
2025-12-03 0 0.350 0.350 0.355 0.350 0.350 18,000 6,300 0.3500 0.339 0.339 0.344 0.339 0.339 18,584 0.3390 0.00%
2025-12-02 0 0.350 0.350 0.355 0.350 0.350 362,000 126,700 0.3500 0.339 0.339 0.344 0.339 0.339 373,746 0.3390 1.45%
2025-12-01 0 0.345 0.345 0.350 0.345 0.350 130,000 44,950 0.3458 0.334 0.334 0.339 0.334 0.339 134,218 0.3349 -1.43%
2025-11-28 0 0.350 0.345 0.350 0.345 0.350 108,000 37,760 0.3496 0.339 0.334 0.339 0.334 0.339 111,504 0.3386 1.45%
2025-11-27 0 0.345 0.345 0.350 0.345 0.345 98,000 33,810 0.3450 0.334 0.334 0.339 0.334 0.334 101,180 0.3342 0.00%
2025-11-26 0 0.345 0.345 0.350 0.345 0.355 377,000 130,830 0.3470 0.334 0.334 0.339 0.334 0.344 389,233 0.3361 -1.43%
2025-11-25 0 0.350 0.345 0.350 0.350 0.350 334,000 116,900 0.3500 0.339 0.334 0.339 0.339 0.339 344,838 0.3390 0.00%
2025-11-24 0 0.350 0.345 0.355 0.345 0.350 134,000 46,840 0.3496 0.339 0.334 0.344 0.334 0.339 138,348 0.3386 1.45%
2025-11-21 0 0.345 0.340 0.350 0.345 0.345 956,000 329,820 0.3450 0.334 0.329 0.339 0.334 0.334 987,021 0.3342 0.00%
2025-11-20 0 0.345 0.345 0.350 0.345 0.345 220,000 75,900 0.3450 0.334 0.334 0.339 0.334 0.334 227,139 0.3342 0.00%
2025-11-19 0 0.345 0.345 0.350 0.345 0.350 344,000 120,300 0.3497 0.334 0.334 0.339 0.334 0.339 355,162 0.3387 -1.43%
2025-11-18 0 0.350 0.350 0.355 0.345 0.355 1,246,000 434,560 0.3488 0.339 0.339 0.344 0.334 0.344 1,286,431 0.3378 -1.41%
2025-11-17 0 0.355 0.350 0.355 0.350 0.355 176,000 62,350 0.3543 0.344 0.339 0.344 0.339 0.344 181,711 0.3431 0.00%
2025-11-14 0 0.355 0.350 0.360 0.355 0.355 228,000 81,030 0.3554 0.344 0.339 0.349 0.344 0.344 235,398 0.3442 0.00%
2025-11-13 0 0.355 0.350 0.360 0.355 0.360 354,000 125,680 0.3550 0.344 0.339 0.349 0.344 0.349 365,487 0.3439 -1.39%
2025-11-12 0 0.360 0.355 0.360 0.350 0.360 226,000 80,760 0.3573 0.349 0.344 0.349 0.339 0.349 233,333 0.3461 0.00%
2025-11-11 0 0.360 0.355 0.360 0.350 0.360 1,444,000 513,180 0.3554 0.349 0.344 0.349 0.339 0.349 1,490,855 0.3442 1.41%
2025-11-10 0 0.355 0.355 0.360 0.350 0.355 196,000 69,320 0.3537 0.344 0.344 0.349 0.339 0.344 202,360 0.3426 0.00%
2025-11-07 0 0.355 0.350 0.355 0.350 0.355 358,000 125,480 0.3505 0.344 0.339 0.344 0.339 0.344 369,617 0.3395 1.43%
2025-11-06 0 0.350 0.350 0.355 0.350 0.355 66,000 23,120 0.3503 0.339 0.339 0.344 0.339 0.344 68,142 0.3393 -1.41%
2025-11-05 0 0.355 0.350 0.355 0.350 0.355 18,000 6,310 0.3506 0.344 0.339 0.344 0.339 0.344 18,584 0.3395 1.43%
2025-11-04 0 0.350 0.350 0.355 0.350 0.355 66,000 23,120 0.3503 0.339 0.339 0.344 0.339 0.344 68,142 0.3393 0.00%
2025-11-03 0 0.350 0.350 0.360 0.350 0.360 244,000 86,530 0.3546 0.339 0.339 0.349 0.339 0.349 251,917 0.3435 0.00%
2025-10-31 0 0.350 0.350 0.355 0.350 0.360 222,000 77,990 0.3513 0.339 0.339 0.344 0.339 0.349 229,204 0.3403 0.00%
2025-10-30 0 0.350 0.350 0.355 0.350 0.355 208,000 72,820 0.3501 0.339 0.339 0.344 0.339 0.344 214,749 0.3391 0.00%
2025-10-28 0 0.350 0.350 0.355 0.350 0.355 142,000 49,880 0.3513 0.339 0.339 0.344 0.339 0.344 146,608 0.3402 0.00%
2025-10-27 0 0.350 0.350 0.355 0.350 0.350 46,000 16,100 0.3500 0.339 0.339 0.344 0.339 0.339 47,493 0.3390 0.00%
2025-10-24 0 0.350 0.350 0.355 0.345 0.350 678,000 237,060 0.3496 0.339 0.339 0.344 0.334 0.339 700,000 0.3387 0.00%
2025-10-23 0 0.350 0.350 0.355 0.350 0.350 220,000 77,000 0.3500 0.339 0.339 0.344 0.339 0.339 227,139 0.3390 0.00%
2025-10-22 0 0.350 0.350 0.355 0.350 0.350 358,000 125,300 0.3500 0.339 0.339 0.344 0.339 0.339 369,617 0.3390 0.00%
2025-10-21 0 0.350 0.350 0.355 0.345 0.350 680,000 237,910 0.3499 0.339 0.339 0.344 0.334 0.339 702,065 0.3389 0.00%
2025-10-20 0 0.350 0.350 0.355 0.345 0.350 442,000 154,600 0.3498 0.339 0.339 0.344 0.334 0.339 456,342 0.3388 0.00%
2025-10-17 0 0.350 0.345 0.350 0.345 0.350 1,603,000 554,625 0.3460 0.339 0.334 0.339 0.334 0.339 1,655,015 0.3351 0.00%
2025-10-16 0 0.350 0.350 0.355 0.350 0.350 1,414,000 494,900 0.3500 0.339 0.339 0.344 0.339 0.339 1,459,882 0.3390 0.00%
2025-10-15 0 0.350 0.350 0.355 0.345 0.350 4,390,000 1,536,470 0.3500 0.339 0.339 0.344 0.334 0.339 4,532,448 0.3390 0.00%
2025-10-14 0 0.350 0.350 0.355 0.350 0.350 4,000 1,400 0.3500 0.339 0.339 0.344 0.339 0.339 4,130 0.3390 0.00%
2025-10-13 0 0.350 0.345 0.350 0.345 0.350 386,000 134,990 0.3497 0.339 0.334 0.339 0.334 0.339 398,525 0.3387 0.00%
2025-10-10 0 0.350 0.350 0.355 0.350 0.355 216,000 76,050 0.3521 0.339 0.339 0.344 0.339 0.344 223,009 0.3410 -1.41%
2025-10-09 0 0.355 0.350 0.355 0.350 0.355 830,000 294,600 0.3549 0.344 0.339 0.344 0.339 0.344 856,932 0.3438 1.43%
2025-10-08 0 0.350 0.350 0.355 0.350 0.355 351,000 123,960 0.3532 0.339 0.339 0.344 0.339 0.344 362,389 0.3421 0.00%
2025-10-06 0 0.350 0.350 0.355 0.350 0.355 24,000 8,490 0.3538 0.339 0.339 0.344 0.339 0.344 24,779 0.3426 0.00%
2025-10-03 0 0.350 0.350 0.355 0.350 0.355 490,000 173,430 0.3539 0.339 0.339 0.344 0.339 0.344 505,900 0.3428 -2.78%
2025-10-02 0 0.360 0.355 0.360 0.355 0.360 516,000 183,200 0.3550 0.349 0.344 0.349 0.344 0.349 532,743 0.3439 0.00%
2025-09-30 0 0.360 0.355 0.360 0.355 0.360 568,000 202,700 0.3569 0.349 0.344 0.349 0.344 0.349 586,431 0.3457 0.00%
2025-09-29 0 0.360 0.350 0.360 0.350 0.360 854,000 303,490 0.3554 0.349 0.339 0.349 0.339 0.349 881,711 0.3442 1.41%
2025-09-26 0 0.355 0.350 0.355 0.350 0.355 12,000 4,230 0.3525 0.344 0.339 0.344 0.339 0.344 12,389 0.3414 0.00%
2025-09-25 0 0.355 0.350 0.355 0.350 0.355 198,000 69,570 0.3514 0.344 0.339 0.344 0.339 0.344 204,425 0.3403 0.00%
2025-09-24 0 0.355 0.350 0.355 0.350 0.355 68,000 24,110 0.3546 0.344 0.339 0.344 0.339 0.344 70,206 0.3434 0.00%
2025-09-23 0 0.355 0.350 0.355 0.350 0.355 255,000 90,180 0.3536 0.344 0.339 0.344 0.339 0.344 263,274 0.3425 0.00%
2025-09-22 0 0.355 0.350 0.355 0.350 0.355 686,000 241,880 0.3526 0.344 0.339 0.344 0.339 0.344 708,260 0.3415 1.43%
2025-09-19 0 0.350 0.350 0.360 0.350 0.355 234,000 82,550 0.3528 0.339 0.339 0.349 0.339 0.344 241,593 0.3417 0.00%
2025-09-18 0 0.350 0.350 0.355 0.345 0.360 676,000 239,050 0.3536 0.339 0.339 0.344 0.334 0.349 697,935 0.3425 -1.41%
2025-09-17 0 0.355 0.350 0.355 0.350 0.355 60,000 21,010 0.3502 0.344 0.339 0.344 0.339 0.344 61,947 0.3392 1.43%
2025-09-16 0 0.350 0.350 0.360 0.345 0.355 896,000 315,720 0.3524 0.339 0.339 0.349 0.334 0.344 925,074 0.3413 0.00%
2025-09-15 0 0.350 0.350 0.355 0.350 0.355 552,000 193,330 0.3502 0.339 0.339 0.344 0.339 0.344 569,912 0.3392 0.00%
2025-09-12 0 0.350 0.350 0.355 0.350 0.350 816,000 285,600 0.3500 0.339 0.339 0.344 0.339 0.339 842,478 0.3390 0.00%
2025-09-11 0 0.350 0.350 0.355 0.345 0.355 2,522,000 882,760 0.3500 0.339 0.339 0.344 0.334 0.344 2,603,835 0.3390 -1.41%
2025-09-10 0 0.355 0.355 0.365 0.345 0.365 1,888,000 662,480 0.3509 0.344 0.344 0.354 0.334 0.354 1,949,263 0.3399 2.90%
2025-09-09 0 0.345 0.345 0.350 0.340 0.350 842,000 290,280 0.3448 0.334 0.334 0.339 0.329 0.339 869,322 0.3339 0.00%
2025-09-08 0 0.345 0.345 0.350 - - 0 0 - 0.334 0.334 0.339 - - 0 - 0.00%
2025-09-05 0 0.345 0.345 0.350 0.340 0.355 288,000 100,750 0.3498 0.334 0.334 0.339 0.329 0.344 297,345 0.3388 0.00%
2025-09-04 0 0.345 0.345 0.350 0.345 0.345 76,000 26,220 0.3450 0.334 0.334 0.339 0.334 0.334 78,466 0.3342 0.00%
2025-09-03 0 0.345 0.345 0.350 0.345 0.345 126,000 43,470 0.3450 0.334 0.334 0.339 0.334 0.334 130,088 0.3342 -1.43%
2025-09-02 0 0.350 0.350 0.355 0.350 0.355 990,000 346,920 0.3504 0.339 0.339 0.344 0.339 0.344 1,022,124 0.3394 1.45%
2025-09-01 0 0.345 0.350 0.355 0.345 0.350 362,000 126,670 0.3499 0.334 0.339 0.344 0.334 0.339 373,746 0.3389 -0.86%
2025-08-29 0 0.360 0.355 0.360 0.355 0.365 552,000 199,610 0.3616 0.337 0.332 0.337 0.332 0.342 589,564 0.3386 -1.37%
2025-08-28 0 0.365 0.355 0.365 0.360 0.365 946,000 340,750 0.3602 0.342 0.332 0.342 0.337 0.342 1,010,375 0.3373 2.82%
2025-08-27 0 0.355 0.355 0.365 0.355 0.360 354,000 127,220 0.3594 0.332 0.332 0.342 0.332 0.337 378,090 0.3365 -1.39%
2025-08-26 0 0.360 0.355 0.360 0.355 0.360 699,000 250,575 0.3585 0.337 0.332 0.337 0.332 0.337 746,567 0.3356 0.00%
2025-08-25 0 0.360 0.360 0.365 0.360 0.370 668,000 242,260 0.3627 0.337 0.337 0.342 0.337 0.346 713,457 0.3396 -1.37%
2025-08-22 0 0.365 0.360 0.365 0.355 0.365 312,000 112,670 0.3611 0.342 0.337 0.342 0.332 0.342 333,232 0.3381 2.82%
2025-08-21 0 0.355 0.355 0.360 0.355 0.355 297,000 105,415 0.3549 0.332 0.332 0.337 0.332 0.332 317,211 0.3323 -1.39%
2025-08-20 0 0.360 0.360 0.365 0.355 0.360 368,000 131,600 0.3576 0.337 0.337 0.342 0.332 0.337 393,042 0.3348 0.00%
2025-08-19 0 0.360 0.355 0.360 0.350 0.360 1,396,000 498,560 0.3571 0.337 0.332 0.337 0.328 0.337 1,490,998 0.3344 1.41%
2025-08-18 0 0.355 0.355 0.360 0.355 0.355 602,000 213,710 0.3550 0.332 0.332 0.337 0.332 0.332 642,966 0.3324 -1.39%
2025-08-15 0 0.360 0.355 0.360 0.350 0.360 515,000 182,880 0.3551 0.337 0.332 0.337 0.328 0.337 550,046 0.3325 1.41%
2025-08-14 0 0.355 0.355 0.360 0.355 0.360 170,000 60,670 0.3569 0.332 0.332 0.337 0.332 0.337 181,569 0.3341 -1.39%
2025-08-13 0 0.360 0.350 0.360 0.350 0.360 954,000 340,120 0.3565 0.337 0.328 0.337 0.328 0.337 1,018,920 0.3338 0.00%
2025-08-12 0 0.360 0.360 0.365 0.355 0.360 198,000 71,260 0.3599 0.337 0.337 0.342 0.332 0.337 211,474 0.3370 0.00%
2025-08-11 0 0.360 0.355 0.360 0.350 0.360 428,000 152,020 0.3552 0.337 0.332 0.337 0.328 0.337 457,125 0.3326 1.41%
2025-08-08 0 0.355 0.350 0.360 0.355 0.360 360,000 128,780 0.3577 0.332 0.328 0.337 0.332 0.337 384,498 0.3349 -1.39%
2025-08-07 0 0.360 0.350 0.355 0.350 0.360 250,000 89,190 0.3568 0.337 0.328 0.332 0.328 0.337 267,013 0.3340 0.00%
2025-08-06 0 0.360 0.355 0.360 0.355 0.365 86,000 31,250 0.3634 0.337 0.332 0.337 0.332 0.342 91,852 0.3402 1.41%
2025-08-05 0 0.355 0.355 0.360 0.350 0.365 470,000 168,240 0.3580 0.332 0.332 0.337 0.328 0.342 501,984 0.3352 1.43%
2025-08-04 0 0.350 0.350 0.355 0.350 0.350 62,000 21,700 0.3500 0.328 0.328 0.332 0.328 0.328 66,219 0.3277 -1.41%
2025-08-01 0 0.355 0.355 0.360 - - 0 0 - 0.332 0.332 0.337 - - 0 - 0.00%
2025-07-31 0 0.355 0.355 0.360 0.350 0.355 228,000 80,400 0.3526 0.332 0.332 0.337 0.328 0.332 243,515 0.3302 0.00%
2025-07-30 0 0.355 0.350 0.355 0.350 0.355 140,000 49,660 0.3547 0.332 0.328 0.332 0.328 0.332 149,527 0.3321 -1.39%
2025-07-29 0 0.360 0.355 0.360 - - 0 0 - 0.337 0.332 0.337 - - 0 - 0.00%
2025-07-28 0 0.360 0.355 0.360 0.350 0.360 712,000 252,724 0.3549 0.337 0.332 0.337 0.328 0.337 760,452 0.3323 0.00%
2025-07-25 0 0.360 0.355 0.360 0.355 0.360 126,000 45,310 0.3596 0.337 0.332 0.337 0.332 0.337 134,574 0.3367 0.00%
2025-07-24 0 0.360 0.355 0.360 0.355 0.360 714,000 254,610 0.3566 0.337 0.332 0.337 0.332 0.337 762,588 0.3339 1.41%
2025-07-23 0 0.355 0.350 0.355 0.350 0.355 1,072,000 376,260 0.3510 0.332 0.328 0.332 0.328 0.332 1,144,950 0.3286 0.00%
2025-07-22 0 0.355 0.355 0.360 0.345 0.360 1,391,000 493,590 0.3548 0.332 0.332 0.337 0.323 0.337 1,485,658 0.3322 0.00%
2025-07-21 0 0.355 0.350 0.355 0.345 0.355 958,000 331,210 0.3457 0.332 0.328 0.332 0.323 0.332 1,023,192 0.3237 2.90%
2025-07-18 0 0.345 0.345 0.355 0.345 0.355 208,000 71,780 0.3451 0.323 0.323 0.332 0.323 0.332 222,154 0.3231 0.00%
2025-07-17 0 0.345 0.345 0.350 0.345 0.350 970,000 334,880 0.3452 0.323 0.323 0.328 0.323 0.328 1,036,009 0.3232 1.47%
2025-07-16 0 0.340 0.340 0.350 0.340 0.345 2,170,000 748,610 0.3450 0.318 0.318 0.328 0.318 0.323 2,317,669 0.3230 -1.45%
2025-07-15 0 0.345 0.345 0.350 0.340 0.345 681,334 234,606 0.3443 0.323 0.323 0.328 0.318 0.323 727,699 0.3224 1.47%
2025-07-14 0 0.340 0.340 0.355 0.340 0.345 58,000 19,730 0.3402 0.318 0.318 0.332 0.318 0.323 61,947 0.3185 -1.45%
2025-07-11 0 0.345 0.345 0.350 0.345 0.345 2,176,000 750,720 0.3450 0.323 0.323 0.328 0.323 0.323 2,324,077 0.3230 -1.43%
2025-07-10 0 0.350 0.345 0.350 0.340 0.350 2,006,000 693,040 0.3455 0.328 0.323 0.328 0.318 0.328 2,142,508 0.3235 2.94%
2025-07-09 0 0.340 0.340 0.350 - - 0 0 - 0.318 0.318 0.328 - - 0 - 0.00%
2025-07-08 0 0.340 0.340 0.345 0.340 0.350 472,000 162,590 0.3445 0.318 0.318 0.323 0.318 0.328 504,120 0.3225 -2.86%
2025-07-07 0 0.350 0.350 0.355 0.345 0.345 12,000 4,140 0.3450 0.328 0.328 0.332 0.323 0.323 12,817 0.3230 1.45%
2025-07-04 0 0.345 0.340 0.350 0.345 0.350 326,000 113,120 0.3470 0.323 0.318 0.328 0.323 0.328 348,184 0.3249 0.00%
2025-07-03 0 0.345 0.345 0.350 0.345 0.345 128,000 44,160 0.3450 0.323 0.323 0.328 0.323 0.323 136,710 0.3230 1.47%
2025-07-02 0 0.340 0.340 0.345 0.340 0.350 628,000 218,170 0.3474 0.318 0.318 0.323 0.318 0.328 670,735 0.3253 -1.45%
2025-06-30 0 0.345 0.345 0.350 0.345 0.350 110,000 38,460 0.3496 0.323 0.323 0.328 0.323 0.328 117,486 0.3274 -1.43%
2025-06-27 0 0.350 0.345 0.350 0.345 0.350 756,000 264,560 0.3499 0.328 0.323 0.328 0.323 0.328 807,446 0.3277 1.45%
2025-06-26 0 0.345 0.345 0.350 0.340 0.345 114,000 38,900 0.3412 0.323 0.323 0.328 0.318 0.323 121,758 0.3195 0.00%
2025-06-25 0 0.345 0.345 0.350 0.340 0.345 502,000 172,500 0.3436 0.323 0.323 0.328 0.318 0.323 536,161 0.3217 1.47%
2025-06-24 0 0.340 0.340 0.345 0.335 0.340 1,228,000 417,220 0.3398 0.318 0.318 0.323 0.314 0.318 1,311,565 0.3181 0.00%
2025-06-23 0 0.340 0.340 0.345 0.335 0.340 182,000 61,340 0.3370 0.318 0.318 0.323 0.314 0.318 194,385 0.3156 3.03%
2025-06-20 0 0.330 0.330 0.345 0.330 0.340 1,272,000 426,420 0.3352 0.309 0.309 0.323 0.309 0.318 1,358,560 0.3139 -2.94%
2025-06-19 0 0.340 0.340 0.345 0.340 0.340 202,000 68,680 0.3400 0.318 0.318 0.323 0.318 0.318 215,746 0.3183 0.00%
2025-06-18 0 0.340 0.340 0.345 0.340 0.345 104,000 35,390 0.3403 0.318 0.318 0.323 0.318 0.323 111,077 0.3186 0.00%
2025-06-17 0 0.340 0.340 0.345 0.340 0.345 896,000 305,900 0.3414 0.318 0.318 0.323 0.318 0.323 956,973 0.3197 -2.86%
2025-06-16 0 0.350 0.340 0.350 0.345 0.350 108,000 37,750 0.3495 0.328 0.318 0.328 0.323 0.328 115,349 0.3273 1.45%
2025-06-13 0 0.345 0.345 0.350 0.345 0.345 390,000 134,550 0.3450 0.323 0.323 0.328 0.323 0.323 416,540 0.3230 -1.43%
2025-06-12 0 0.350 0.345 0.350 0.345 0.350 1,502,000 521,950 0.3475 0.328 0.323 0.328 0.323 0.328 1,604,211 0.3254 1.45%
2025-06-11 0 0.345 0.345 0.350 0.345 0.350 1,070,000 369,950 0.3457 0.323 0.323 0.328 0.323 0.328 1,142,814 0.3237 0.00%
2025-06-10 0 0.345 0.345 0.350 0.345 0.350 1,234,000 426,990 0.3460 0.323 0.323 0.328 0.323 0.328 1,317,974 0.3240 0.00%
2025-06-09 0 0.345 0.345 0.350 0.340 0.350 1,202,000 413,810 0.3443 0.323 0.323 0.328 0.318 0.328 1,283,796 0.3223 1.47%
2025-06-06 0 0.340 0.340 0.350 0.340 0.345 591,000 202,135 0.3420 0.318 0.318 0.328 0.318 0.323 631,218 0.3202 0.00%
2025-06-05 0 0.340 0.340 0.345 0.340 0.345 874,000 297,360 0.3402 0.318 0.318 0.323 0.318 0.323 933,476 0.3186 -1.45%
2025-06-04 0 0.345 0.340 0.345 - - 0 0 - 0.323 0.318 0.323 - - 0 - 0.00%
2025-06-03 0 0.345 0.340 0.345 0.340 0.345 136,000 46,900 0.3449 0.323 0.318 0.323 0.318 0.323 145,255 0.3229 0.00%
2025-06-02 0 0.345 0.340 0.350 0.335 0.345 1,044,000 355,310 0.3403 0.323 0.318 0.328 0.314 0.323 1,115,044 0.3187 1.47%
2025-05-30 0 0.340 0.340 0.350 0.340 0.350 8,000 2,740 0.3425 0.318 0.318 0.328 0.318 0.328 8,544 0.3207 0.00%
2025-05-29 0 0.340 0.340 0.350 0.340 0.345 14,000 4,800 0.3429 0.318 0.318 0.328 0.318 0.323 14,953 0.3210 0.00%
2025-05-28 0 0.340 0.340 0.345 0.340 0.350 314,000 106,960 0.3406 0.318 0.318 0.323 0.318 0.328 335,368 0.3189 0.00%
2025-05-27 0 0.340 0.340 0.345 0.340 0.345 96,000 32,690 0.3405 0.318 0.318 0.323 0.318 0.323 102,533 0.3188 -1.45%
2025-05-26 0 0.345 0.345 0.350 0.340 0.350 80,000 27,380 0.3423 0.323 0.323 0.328 0.318 0.328 85,444 0.3204 0.00%
2025-05-23 0 0.345 0.340 0.345 0.335 0.345 518,000 177,560 0.3428 0.323 0.318 0.323 0.314 0.323 553,250 0.3209 1.47%
2025-05-22 0 0.340 0.340 0.345 0.340 0.345 204,000 69,750 0.3419 0.318 0.318 0.323 0.318 0.323 217,882 0.3201 0.00%
2025-05-21 0 0.340 0.340 0.345 0.340 0.345 628,000 213,670 0.3402 0.318 0.318 0.323 0.318 0.323 670,735 0.3186 0.00%
2025-05-20 0 0.340 0.340 0.350 0.340 0.340 186,000 63,240 0.3400 0.318 0.318 0.328 0.318 0.318 198,657 0.3183 0.00%
2025-05-19 0 0.340 0.340 0.350 0.340 0.345 830,000 285,210 0.3436 0.318 0.318 0.328 0.318 0.323 886,482 0.3217 -1.45%
2025-05-16 0 0.345 0.340 0.345 - - 0 0 - 0.323 0.318 0.323 - - 0 - 0.00%
2025-05-15 0 0.345 0.340 0.345 0.340 0.345 450,000 155,090 0.3446 0.323 0.318 0.323 0.318 0.323 480,623 0.3227 0.00%
2025-05-14 0 0.345 0.340 0.350 0.345 0.345 50,000 17,250 0.3450 0.323 0.318 0.328 0.323 0.323 53,403 0.3230 1.47%
2025-05-13 0 0.340 0.340 0.350 0.340 0.355 292,000 100,410 0.3439 0.318 0.318 0.328 0.318 0.332 311,871 0.3220 -4.23%
2025-05-12 0 0.355 0.345 0.355 0.340 0.355 272,000 95,880 0.3525 0.332 0.323 0.332 0.318 0.332 290,510 0.3300 2.90%
2025-05-09 0 0.345 0.340 0.350 0.340 0.350 896,000 309,550 0.3455 0.323 0.318 0.328 0.318 0.328 956,973 0.3235 0.00%
2025-05-08 0 0.345 0.345 0.350 0.340 0.340 14,000 4,760 0.3400 0.323 0.323 0.328 0.318 0.318 14,953 0.3183 0.00%
2025-05-07 0 0.345 0.340 0.350 0.340 0.355 484,000 169,150 0.3495 0.323 0.318 0.328 0.318 0.332 516,936 0.3272 1.47%
2025-05-06 0 0.340 0.340 0.350 0.335 0.345 386,000 130,150 0.3372 0.318 0.318 0.328 0.314 0.323 412,267 0.3157 1.49%
2025-05-02 0 0.335 0.330 0.345 0.305 0.355 1,072,000 352,350 0.3287 0.314 0.309 0.323 0.286 0.332 1,144,950 0.3077 -2.90%
2025-04-30 0 0.345 0.345 0.350 0.345 0.350 386,000 134,520 0.3485 0.323 0.323 0.328 0.323 0.328 412,267 0.3263 0.00%
2025-04-29 0 0.345 0.345 0.350 0.345 0.350 12,000 4,160 0.3467 0.323 0.323 0.328 0.323 0.328 12,817 0.3246 -1.43%
2025-04-28 0 0.350 0.350 0.355 0.345 0.360 14,000 4,890 0.3493 0.328 0.328 0.332 0.323 0.337 14,953 0.3270 0.00%
2025-04-25 0 0.350 0.340 0.350 0.340 0.360 146,000 51,800 0.3548 0.328 0.318 0.328 0.318 0.337 155,935 0.3322 2.94%
2025-04-24 0 0.340 0.340 0.350 0.340 0.350 110,000 38,200 0.3473 0.318 0.318 0.328 0.318 0.328 117,486 0.3251 -1.45%
2025-04-23 0 0.345 0.345 0.350 0.345 0.355 350,000 121,930 0.3484 0.323 0.323 0.328 0.323 0.332 373,818 0.3262 -2.82%
2025-04-22 0 0.355 0.350 0.355 0.335 0.355 1,286,000 447,495 0.3480 0.332 0.328 0.332 0.314 0.332 1,373,512 0.3258 5.97%
2025-04-17 0 0.335 0.335 0.345 0.335 0.350 690,683 236,785 0.3428 0.314 0.314 0.323 0.314 0.328 737,684 0.3210 -1.47%
2025-04-16 0 0.340 0.330 0.340 - - 0 0 - 0.318 0.309 0.318 - - 0 - 0.00%
2025-04-15 0 0.340 0.320 0.340 0.320 0.340 502,000 166,320 0.3313 0.318 0.300 0.318 0.300 0.318 536,161 0.3102 4.62%
2025-04-14 0 0.325 0.325 0.330 0.320 0.325 58,000 18,660 0.3217 0.304 0.304 0.309 0.300 0.304 61,947 0.3012 0.00%
2025-04-11 0 0.325 0.315 0.330 0.315 0.325 272,000 87,070 0.3201 0.304 0.295 0.309 0.295 0.304 290,510 0.2997 3.17%
2025-04-10 0 0.315 0.315 0.320 0.310 0.325 446,000 140,620 0.3153 0.295 0.295 0.300 0.290 0.304 476,350 0.2952 1.61%
2025-04-09 0 0.310 0.310 0.320 0.310 0.320 1,258,000 394,470 0.3136 0.290 0.290 0.300 0.290 0.300 1,343,607 0.2936 0.00%
2025-04-08 0 0.310 0.310 0.325 0.310 0.325 230,000 73,880 0.3212 0.290 0.290 0.304 0.290 0.304 245,652 0.3008 -1.59%
2025-04-07 0 0.315 0.315 0.320 0.315 0.330 1,304,000 418,700 0.3211 0.295 0.295 0.300 0.295 0.309 1,392,737 0.3006 -7.35%
2025-04-03 0 0.340 0.335 0.340 0.330 0.340 654,000 218,710 0.3344 0.318 0.314 0.318 0.309 0.318 698,505 0.3131 1.49%
2025-04-02 0 0.335 0.335 0.340 0.335 0.340 68,000 23,080 0.3394 0.314 0.314 0.318 0.314 0.318 72,627 0.3178 -1.47%
2025-04-01 0 0.340 0.335 0.340 0.335 0.340 108,000 36,670 0.3395 0.318 0.314 0.318 0.314 0.318 115,349 0.3179 0.00%
2025-03-31 0 0.340 0.340 0.350 0.340 0.340 220,000 74,790 0.3400 0.318 0.318 0.328 0.318 0.318 234,971 0.3183 1.49%
2025-03-28 0 0.335 0.335 0.340 0.335 0.340 382,000 128,200 0.3356 0.314 0.314 0.318 0.314 0.318 407,995 0.3142 0.00%
2025-03-27 0 0.335 0.335 0.340 0.335 0.345 724,000 245,700 0.3394 0.314 0.314 0.318 0.314 0.323 773,268 0.3177 0.00%
2025-03-26 0 0.335 0.335 0.350 0.335 0.350 394,000 132,910 0.3373 0.314 0.314 0.328 0.314 0.328 420,812 0.3158 0.00%
2025-03-25 0 0.335 0.335 0.340 0.335 0.340 162,000 55,020 0.3396 0.314 0.314 0.318 0.314 0.318 173,024 0.3180 1.52%
2025-03-24 0 0.330 0.330 0.340 0.330 0.335 300,000 100,030 0.3334 0.309 0.309 0.318 0.309 0.314 320,415 0.3122 0.00%
2025-03-21 0 0.330 0.330 0.345 0.330 0.335 432,000 143,730 0.3327 0.309 0.309 0.323 0.309 0.314 461,398 0.3115 -1.49%
2025-03-20 0 0.335 0.335 0.340 0.335 0.350 966,000 327,350 0.3389 0.314 0.314 0.318 0.314 0.328 1,031,736 0.3173 -4.29%
2025-03-19 0 0.350 0.350 0.355 0.350 0.350 746,000 261,100 0.3500 0.328 0.328 0.332 0.328 0.328 796,765 0.3277 0.00%
2025-03-18 0 0.350 0.350 0.360 0.350 0.360 277,000 98,970 0.3573 0.328 0.328 0.337 0.328 0.337 295,850 0.3345 1.45%
2025-03-17 0 0.345 0.345 0.355 0.345 0.345 162,000 55,890 0.3450 0.323 0.323 0.332 0.323 0.323 173,024 0.3230 0.00%
2025-03-14 0 0.345 0.345 0.355 0.345 0.350 610,000 213,450 0.3499 0.323 0.323 0.332 0.323 0.328 651,511 0.3276 -1.43%
2025-03-13 0 0.350 0.350 0.355 0.350 0.360 300,000 105,020 0.3501 0.328 0.328 0.332 0.328 0.337 320,415 0.3278 0.00%
2025-03-12 0 0.350 0.350 0.360 0.340 0.360 318,000 112,870 0.3549 0.328 0.328 0.337 0.318 0.337 339,640 0.3323 2.94%
2025-03-11 0 0.340 0.335 0.345 0.330 0.345 1,238,000 415,860 0.3359 0.318 0.314 0.323 0.309 0.323 1,322,246 0.3145 -1.45%
2025-03-10 0 0.345 0.345 0.350 0.345 0.360 372,000 131,220 0.3527 0.323 0.323 0.328 0.323 0.337 397,315 0.3303 -2.82%
2025-03-07 0 0.355 0.355 0.365 0.355 0.355 108,000 38,340 0.3550 0.332 0.332 0.342 0.332 0.332 115,349 0.3324 -2.74%
2025-03-06 0 0.365 0.365 0.370 0.340 0.375 1,154,000 406,720 0.3524 0.342 0.342 0.346 0.318 0.351 1,232,530 0.3300 7.35%
2025-03-05 0 0.340 0.335 0.350 0.335 0.345 954,000 324,270 0.3399 0.318 0.314 0.328 0.314 0.323 1,018,920 0.3182 0.00%
2025-03-04 0 0.340 0.335 0.340 0.335 0.345 607,000 204,295 0.3366 0.318 0.314 0.318 0.314 0.323 648,306 0.3151 -2.86%
2025-03-03 0 0.350 0.335 0.350 0.325 0.350 1,227,000 413,805 0.3372 0.328 0.314 0.328 0.304 0.328 1,310,497 0.3158 1.45%
2025-02-28 0 0.345 0.335 0.345 0.335 0.345 218,000 74,750 0.3429 0.323 0.314 0.323 0.314 0.323 232,835 0.3210 1.47%
2025-02-27 0 0.340 0.340 0.345 0.335 0.340 444,000 150,390 0.3387 0.318 0.318 0.323 0.314 0.318 474,214 0.3171 1.49%
2025-02-26 0 0.335 0.335 0.340 0.335 0.345 823,000 279,810 0.3400 0.314 0.314 0.318 0.314 0.323 879,005 0.3183 -1.47%
2025-02-25 0 0.340 0.340 0.345 0.335 0.350 1,098,000 378,850 0.3450 0.318 0.318 0.323 0.314 0.328 1,172,719 0.3231 -1.45%
2025-02-24 0 0.345 0.345 0.350 0.340 0.350 382,000 130,240 0.3409 0.323 0.323 0.328 0.318 0.328 407,995 0.3192 -1.43%
2025-02-21 0 0.350 0.345 0.350 0.345 0.350 294,000 102,800 0.3497 0.328 0.323 0.328 0.323 0.328 314,007 0.3274 1.45%
2025-02-20 0 0.345 0.340 0.355 0.340 0.350 334,000 115,810 0.3467 0.323 0.318 0.332 0.318 0.328 356,729 0.3246 1.47%
2025-02-19 0 0.340 0.340 0.345 0.340 0.350 356,000 121,720 0.3419 0.318 0.318 0.323 0.318 0.328 380,226 0.3201 -2.86%
2025-02-18 0 0.350 0.345 0.355 0.345 0.355 274,000 95,530 0.3486 0.328 0.323 0.332 0.323 0.332 292,646 0.3264 -1.41%
2025-02-17 0 0.355 0.340 0.355 0.335 0.355 222,000 77,200 0.3477 0.332 0.318 0.332 0.314 0.332 237,107 0.3256 2.90%
2025-02-14 0 0.345 0.340 0.350 0.335 0.350 932,000 321,180 0.3446 0.323 0.318 0.328 0.314 0.328 995,423 0.3227 1.47%
2025-02-13 0 0.340 0.340 0.350 0.340 0.350 335,000 114,650 0.3422 0.318 0.318 0.328 0.318 0.328 357,797 0.3204 1.49%
2025-02-12 0 0.335 0.330 0.335 0.335 0.350 712,000 244,150 0.3429 0.314 0.309 0.314 0.314 0.328 760,452 0.3211 -4.29%
2025-02-11 0 0.350 0.345 0.355 0.345 0.350 110,000 38,480 0.3498 0.328 0.323 0.332 0.323 0.328 117,486 0.3275 -1.41%
2025-02-10 0 0.355 0.350 0.355 0.345 0.355 272,000 96,450 0.3546 0.332 0.328 0.332 0.323 0.332 290,510 0.3320 1.43%
2025-02-07 0 0.350 0.340 0.350 0.335 0.350 238,000 83,060 0.3490 0.328 0.318 0.328 0.314 0.328 254,196 0.3268 0.00%
2025-02-06 0 0.350 0.345 0.350 0.340 0.350 248,000 86,550 0.3490 0.328 0.323 0.328 0.318 0.328 264,876 0.3268 1.45%
2025-02-05 0 0.345 0.340 0.350 0.320 0.345 322,000 109,410 0.3398 0.323 0.318 0.328 0.300 0.323 343,912 0.3181 -2.82%
2025-02-04 0 0.355 0.355 0.365 0.345 0.360 148,000 51,580 0.3485 0.332 0.332 0.342 0.323 0.337 158,071 0.3263 1.43%
2025-02-03 0 0.350 0.350 0.360 0.350 0.355 162,000 56,950 0.3515 0.328 0.328 0.337 0.328 0.332 173,024 0.3291 -2.78%
2025-01-28 0 0.360 0.355 0.370 0.355 0.360 140,000 50,330 0.3595 0.337 0.332 0.346 0.332 0.337 149,527 0.3366 1.41%
2025-01-27 0 0.355 0.355 0.360 0.350 0.360 66,000 23,140 0.3506 0.332 0.332 0.337 0.328 0.337 70,491 0.3283 -1.39%
2025-01-24 0 0.360 0.360 0.370 0.345 0.360 440,000 156,790 0.3563 0.337 0.337 0.346 0.323 0.337 469,942 0.3336 2.86%
2025-01-23 0 0.350 0.350 0.370 0.350 0.350 24,000 8,400 0.3500 0.328 0.328 0.346 0.328 0.328 25,633 0.3277 0.00%
2025-01-22 0 0.350 0.350 0.370 0.350 0.360 484,000 171,690 0.3547 0.328 0.328 0.346 0.328 0.337 516,936 0.3321 -2.78%
2025-01-21 0 0.360 0.350 0.365 0.355 0.360 36,000 12,930 0.3592 0.337 0.328 0.342 0.332 0.337 38,450 0.3363 1.41%
2025-01-20 0 0.355 0.355 0.370 0.355 0.370 56,000 19,910 0.3555 0.332 0.332 0.346 0.332 0.346 59,811 0.3329 -1.39%
2025-01-17 0 0.360 0.350 0.360 0.340 0.360 1,484,000 515,520 0.3474 0.337 0.328 0.337 0.318 0.337 1,584,986 0.3253 0.00%
2025-01-16 0 0.360 0.355 0.365 0.355 0.365 782,000 279,680 0.3576 0.337 0.332 0.342 0.332 0.342 835,215 0.3349 -1.37%
2025-01-15 0 0.365 0.360 0.365 0.360 0.365 632,000 227,720 0.3603 0.342 0.337 0.342 0.337 0.342 675,008 0.3374 0.00%
2025-01-14 0 0.365 0.360 0.370 0.360 0.365 197,000 70,995 0.3604 0.342 0.337 0.346 0.337 0.342 210,406 0.3374 1.39%
2025-01-13 0 0.360 0.360 0.375 0.360 0.375 448,000 161,700 0.3609 0.337 0.337 0.351 0.337 0.351 478,486 0.3379 -4.00%
2025-01-10 0 0.375 0.370 0.375 0.370 0.375 292,000 108,290 0.3709 0.351 0.346 0.351 0.346 0.351 311,871 0.3472 0.00%
2025-01-09 0 0.375 0.370 0.380 0.370 0.375 780,000 292,490 0.3750 0.351 0.346 0.356 0.346 0.351 833,079 0.3511 0.00%
2025-01-08 0 0.375 0.375 0.380 0.375 0.375 376,000 141,000 0.3750 0.351 0.351 0.356 0.351 0.351 401,587 0.3511 0.00%
2025-01-07 0 0.375 0.375 0.380 0.370 0.375 472,000 175,190 0.3712 0.351 0.351 0.356 0.346 0.351 504,120 0.3475 0.00%
2025-01-06 0 0.375 0.370 0.375 0.375 0.380 132,000 49,510 0.3751 0.351 0.346 0.351 0.351 0.356 140,983 0.3512 -1.32%
2025-01-03 0 0.380 0.375 0.380 0.375 0.380 190,000 72,190 0.3799 0.356 0.351 0.356 0.351 0.356 202,930 0.3557 0.00%
2025-01-02 0 0.380 0.375 0.385 0.375 0.380 180,000 68,330 0.3796 0.356 0.351 0.360 0.351 0.356 192,249 0.3554 0.00%
2024-12-31 0 0.380 0.375 0.380 0.380 0.380 2,000 760 0.3800 0.356 0.351 0.356 0.356 0.356 2,136 0.3558 0.00%
2024-12-30 0 0.380 0.375 0.380 0.375 0.380 92,000 34,910 0.3795 0.356 0.351 0.356 0.351 0.356 98,261 0.3553 0.00%
2024-12-27 0 0.380 0.375 0.380 0.375 0.385 1,232,000 468,450 0.3802 0.356 0.351 0.356 0.351 0.360 1,315,838 0.3560 -1.30%
2024-12-24 0 0.385 0.375 0.385 - - 6,000 2,310 0.3850 0.360 0.351 0.360 - - 6,408 0.3605 0.00%
2024-12-23 0 0.385 0.375 0.385 0.375 0.395 810,000 307,580 0.3797 0.360 0.351 0.360 0.351 0.370 865,121 0.3555 1.32%
2024-12-20 0 0.380 0.380 0.395 0.380 0.395 406,000 155,600 0.3833 0.356 0.356 0.370 0.356 0.370 433,628 0.3588 -3.80%
2024-12-19 0 0.395 0.385 0.395 0.380 0.395 342,000 132,900 0.3886 0.370 0.360 0.370 0.356 0.370 365,273 0.3638 2.60%
2024-12-18 0 0.385 0.380 0.385 0.380 0.385 210,000 80,830 0.3849 0.360 0.356 0.360 0.356 0.360 224,291 0.3604 0.00%
2024-12-17 0 0.385 0.385 0.395 0.385 0.390 124,000 48,000 0.3871 0.360 0.360 0.370 0.360 0.365 132,438 0.3624 -1.28%
2024-12-16 0 0.390 0.385 0.390 0.390 0.390 538,000 209,820 0.3900 0.365 0.360 0.365 0.365 0.365 574,611 0.3652 1.30%
2024-12-13 0 0.385 0.385 0.400 0.385 0.400 170,000 67,130 0.3949 0.360 0.360 0.375 0.360 0.375 181,569 0.3697 0.26%
2024-12-12 0 0.395 0.390 0.395 0.390 0.395 126,784 49,939 0.3939 0.360 0.355 0.360 0.355 0.360 139,291 0.3585 1.28%
2024-12-11 0 0.390 0.390 0.400 0.385 0.390 64,000 24,810 0.3877 0.355 0.355 0.364 0.350 0.355 70,313 0.3528 0.00%
2024-12-10 0 0.390 0.390 0.395 0.390 0.400 208,000 81,450 0.3916 0.355 0.355 0.360 0.355 0.364 228,518 0.3564 -1.27%
2024-12-09 0 0.395 0.395 0.405 0.390 0.405 198,000 78,140 0.3946 0.360 0.360 0.369 0.355 0.369 217,532 0.3592 1.28%
2024-12-06 0 0.390 0.390 0.400 0.390 0.395 106,000 41,840 0.3947 0.355 0.355 0.364 0.355 0.360 116,456 0.3593 1.30%
2024-12-05 0 0.385 0.385 0.395 0.385 0.390 33,000 12,695 0.3847 0.350 0.350 0.360 0.350 0.355 36,255 0.3502 -1.28%
2024-12-04 0 0.390 0.390 0.395 0.385 0.395 384,000 149,950 0.3905 0.355 0.355 0.360 0.350 0.360 421,880 0.3554 1.30%
2024-12-03 0 0.385 0.385 0.395 0.385 0.395 400,000 154,740 0.3869 0.350 0.350 0.360 0.350 0.360 439,458 0.3521 -2.53%
2024-12-02 0 0.395 0.395 0.400 0.395 0.405 20,000 8,040 0.4020 0.360 0.360 0.364 0.360 0.369 21,973 0.3659 -2.47%
2024-11-29 0 0.405 0.390 0.405 0.385 0.405 548,000 214,240 0.3909 0.369 0.355 0.369 0.350 0.369 602,058 0.3558 5.19%
2024-11-28 0 0.385 0.385 0.390 0.385 0.390 288,000 111,170 0.3860 0.350 0.350 0.355 0.350 0.355 316,410 0.3513 -1.28%
2024-11-27 0 0.390 0.385 0.390 0.385 0.390 76,000 29,520 0.3884 0.355 0.350 0.355 0.350 0.355 83,497 0.3535 0.00%
2024-11-26 0 0.390 0.390 0.395 0.385 0.390 116,000 45,200 0.3897 0.355 0.355 0.360 0.350 0.355 127,443 0.3547 0.00%
2024-11-25 0 0.390 0.390 0.395 0.385 0.395 258,000 100,960 0.3913 0.355 0.355 0.360 0.350 0.360 283,450 0.3562 1.30%
2024-11-22 0 0.385 0.385 0.390 0.385 0.390 140,000 54,400 0.3886 0.350 0.350 0.355 0.350 0.355 153,810 0.3537 -1.28%
2024-11-21 0 0.390 0.390 0.395 0.390 0.390 442,000 172,380 0.3900 0.355 0.355 0.360 0.355 0.355 485,601 0.3550 0.00%
2024-11-20 0 0.390 0.390 0.395 0.385 0.390 492,000 190,930 0.3881 0.355 0.355 0.360 0.350 0.355 540,533 0.3532 0.00%
2024-11-19 0 0.390 0.390 0.395 0.390 0.395 432,000 168,740 0.3906 0.355 0.355 0.360 0.355 0.360 474,615 0.3555 -2.50%
2024-11-18 0 0.400 0.395 0.400 0.390 0.405 3,994,000 1,572,170 0.3936 0.364 0.360 0.364 0.355 0.369 4,387,989 0.3583 -3.61%
2024-11-15 0 0.415 0.410 0.415 0.415 0.415 24,000 9,960 0.4150 0.378 0.373 0.378 0.378 0.378 26,367 0.3777 0.00%
2024-11-14 0 0.415 0.405 0.415 0.405 0.420 1,188,000 491,030 0.4133 0.378 0.369 0.378 0.369 0.382 1,305,191 0.3762 -1.19%
2024-11-13 0 0.420 0.415 0.420 0.415 0.420 772,000 321,840 0.4169 0.382 0.378 0.382 0.378 0.382 848,154 0.3795 1.20%
2024-11-12 0 0.415 0.415 0.425 0.415 0.420 534,000 223,360 0.4183 0.378 0.378 0.387 0.378 0.382 586,677 0.3807 -1.19%
2024-11-11 0 0.420 0.415 0.420 0.415 0.420 638,000 266,960 0.4184 0.382 0.378 0.382 0.378 0.382 700,936 0.3809 0.00%
2024-11-08 0 0.420 0.420 0.425 0.420 0.425 70,000 29,700 0.4243 0.382 0.382 0.387 0.382 0.387 76,905 0.3862 -1.18%
2024-11-07 0 0.425 0.420 0.425 0.415 0.425 1,036,000 436,460 0.4213 0.387 0.382 0.387 0.378 0.387 1,138,196 0.3835 -1.16%
2024-11-06 0 0.430 0.415 0.435 0.415 0.430 382,000 160,550 0.4203 0.391 0.378 0.396 0.378 0.391 419,682 0.3826 2.38%
2024-11-05 0 0.420 0.415 0.420 0.410 0.425 1,440,000 597,670 0.4150 0.382 0.378 0.382 0.373 0.387 1,582,049 0.3778 1.20%
2024-11-04 0 0.415 0.410 0.415 0.410 0.415 450,000 186,560 0.4146 0.378 0.373 0.378 0.373 0.378 494,390 0.3774 0.00%
2024-11-01 0 0.415 0.405 0.415 0.410 0.415 322,000 132,190 0.4105 0.378 0.369 0.378 0.373 0.378 353,764 0.3737 0.00%
2024-10-31 0 0.415 0.405 0.415 0.410 0.420 928,000 381,270 0.4109 0.378 0.369 0.378 0.373 0.382 1,019,543 0.3740 -1.19%
2024-10-30 0 0.420 0.410 0.420 0.410 0.420 1,000,000 413,960 0.4140 0.382 0.373 0.382 0.373 0.382 1,098,645 0.3768 0.00%
2024-10-29 0 0.420 0.415 0.420 0.415 0.420 74,000 31,030 0.4193 0.382 0.378 0.382 0.378 0.382 81,300 0.3817 0.00%
2024-10-28 0 0.420 0.415 0.420 0.415 0.420 106,000 44,070 0.4158 0.382 0.378 0.382 0.378 0.382 116,456 0.3784 -1.18%
2024-10-25 0 0.425 0.415 0.425 0.420 0.430 326,000 137,360 0.4213 0.387 0.378 0.387 0.382 0.391 358,158 0.3835 0.00%
2024-10-24 0 0.425 0.420 0.425 0.420 0.430 338,000 143,050 0.4232 0.387 0.382 0.387 0.382 0.391 371,342 0.3852 0.00%
2024-10-23 0 0.425 0.420 0.425 0.420 0.425 356,000 149,640 0.4203 0.387 0.382 0.387 0.382 0.387 391,118 0.3826 0.00%
2024-10-22 0 0.425 0.420 0.425 0.420 0.425 486,000 204,170 0.4201 0.387 0.382 0.387 0.382 0.387 533,942 0.3824 1.19%
2024-10-21 0 0.420 0.420 0.425 0.420 0.430 642,000 272,000 0.4237 0.382 0.382 0.387 0.382 0.391 705,330 0.3856 0.00%
2024-10-18 0 0.420 0.420 0.425 0.420 0.420 186,000 78,120 0.4200 0.382 0.382 0.387 0.382 0.382 204,348 0.3823 0.00%
2024-10-17 0 0.420 0.415 0.425 0.415 0.425 232,000 97,210 0.4190 0.382 0.378 0.387 0.378 0.387 254,886 0.3814 1.20%
2024-10-16 0 0.415 0.415 0.420 0.415 0.425 616,000 258,380 0.4194 0.378 0.378 0.382 0.378 0.387 676,765 0.3818 -3.49%
2024-10-15 0 0.430 0.425 0.430 0.425 0.430 322,000 137,010 0.4255 0.391 0.387 0.391 0.387 0.391 353,764 0.3873 0.00%
2024-10-14 0 0.430 0.430 0.435 0.430 0.430 164,000 70,520 0.4300 0.391 0.391 0.396 0.391 0.391 180,178 0.3914 0.00%
2024-10-10 0 0.430 0.430 0.435 0.425 0.435 494,000 212,400 0.4300 0.391 0.391 0.396 0.387 0.396 542,731 0.3914 0.00%
2024-10-09 0 0.430 0.430 0.435 0.430 0.435 428,000 184,330 0.4307 0.391 0.391 0.396 0.391 0.396 470,220 0.3920 -1.15%
2024-10-08 0 0.435 0.435 0.440 0.430 0.455 2,830,000 1,241,510 0.4387 0.396 0.396 0.400 0.391 0.414 3,109,166 0.3993 -3.33%
2024-10-07 0 0.450 0.440 0.450 0.435 0.450 3,069,649 1,353,312 0.4409 0.410 0.400 0.410 0.396 0.410 3,372,455 0.4013 3.45%
2024-10-04 0 0.435 0.435 0.440 0.425 0.450 1,490,000 649,100 0.4356 0.396 0.396 0.400 0.387 0.410 1,636,981 0.3965 0.00%
2024-10-03 0 0.435 0.430 0.435 0.420 0.435 1,394,000 596,410 0.4278 0.396 0.391 0.396 0.382 0.396 1,531,511 0.3894 -2.25%
2024-10-02 0 0.445 0.435 0.445 0.430 0.445 2,082,000 908,440 0.4363 0.405 0.396 0.405 0.391 0.405 2,287,379 0.3972 0.00%
2024-09-30 0 0.445 0.435 0.445 0.430 0.450 2,288,000 1,001,950 0.4379 0.405 0.396 0.405 0.391 0.410 2,513,700 0.3986 3.49%
2024-09-27 0 0.430 0.420 0.430 0.420 0.430 580,000 245,170 0.4227 0.391 0.382 0.391 0.382 0.391 637,214 0.3848 1.18%
2024-09-26 0 0.425 0.415 0.425 0.415 0.425 574,000 241,120 0.4201 0.387 0.378 0.387 0.378 0.387 630,622 0.3824 -1.16%
2024-09-25 0 0.430 0.420 0.430 0.420 0.430 370,000 156,980 0.4243 0.391 0.382 0.391 0.382 0.391 406,499 0.3862 0.00%
2024-09-24 0 0.430 0.425 0.430 0.415 0.450 2,988,000 1,263,500 0.4229 0.391 0.387 0.391 0.378 0.410 3,282,752 0.3849 3.61%
2024-09-23 0 0.415 0.410 0.415 0.410 0.420 314,000 130,310 0.4150 0.378 0.373 0.378 0.373 0.382 344,975 0.3777 0.00%
2024-09-20 0 0.415 0.410 0.415 0.410 0.415 50,000 20,570 0.4114 0.378 0.373 0.378 0.373 0.378 54,932 0.3745 0.00%
2024-09-19 0 0.415 0.405 0.415 0.405 0.415 284,000 116,180 0.4091 0.378 0.369 0.378 0.369 0.378 312,015 0.3724 0.00%
2024-09-17 0 0.415 0.405 0.415 0.410 0.415 120,000 49,490 0.4124 0.378 0.369 0.378 0.373 0.378 131,837 0.3754 0.00%
2024-09-16 0 0.415 0.410 0.415 0.410 0.415 238,000 97,630 0.4102 0.378 0.373 0.378 0.373 0.378 261,478 0.3734 0.00%
2024-09-13 0 0.415 0.410 0.415 0.410 0.420 486,000 200,630 0.4128 0.378 0.373 0.378 0.373 0.382 533,942 0.3758 0.00%
2024-09-12 0 0.415 0.410 0.415 0.410 0.415 442,000 183,290 0.4147 0.378 0.373 0.378 0.373 0.378 485,601 0.3774 -1.19%
2024-09-11 0 0.420 0.410 0.420 0.410 0.420 374,000 154,630 0.4134 0.382 0.373 0.382 0.373 0.382 410,893 0.3763 1.20%
2024-09-10 0 0.415 0.410 0.415 0.405 0.415 512,000 210,360 0.4109 0.378 0.373 0.378 0.369 0.378 562,506 0.3740 1.22%
2024-09-09 0 0.410 0.410 0.415 0.410 0.415 646,000 267,640 0.4143 0.373 0.373 0.378 0.373 0.378 709,725 0.3771 0.00%
2024-09-05 0 0.410 0.410 0.415 0.410 0.415 1,128,000 462,530 0.4100 0.373 0.373 0.378 0.373 0.378 1,239,272 0.3732 1.23%
2024-09-04 0 0.405 0.405 0.410 0.405 0.410 42,000 17,060 0.4062 0.369 0.369 0.373 0.369 0.373 46,143 0.3697 -1.22%
2024-09-03 0 0.410 0.405 0.410 0.405 0.410 22,000 8,950 0.4068 0.373 0.369 0.373 0.369 0.373 24,170 0.3703 0.00%
2024-09-02 0 0.410 0.405 0.410 0.400 0.410 262,000 106,310 0.4058 0.373 0.369 0.373 0.364 0.373 287,845 0.3693 0.49%
2024-08-30 0 0.420 0.410 0.420 0.410 0.425 606,000 251,740 0.4154 0.371 0.363 0.371 0.363 0.376 685,361 0.3673 -1.18%
2024-08-29 0 0.425 0.425 0.430 0.410 0.430 516,000 215,000 0.4167 0.376 0.376 0.380 0.363 0.380 583,574 0.3684 2.41%
2024-08-28 0 0.415 0.410 0.415 0.410 0.420 802,000 332,840 0.4150 0.367 0.363 0.367 0.363 0.371 907,029 0.3670 0.00%
2024-08-27 0 0.415 0.410 0.420 0.410 0.415 212,000 87,880 0.4145 0.367 0.363 0.371 0.363 0.367 239,763 0.3665 0.00%
2024-08-26 0 0.415 0.415 0.420 0.410 0.415 682,000 282,990 0.4149 0.367 0.367 0.371 0.363 0.367 771,314 0.3669 0.00%
2024-08-23 0 0.415 0.410 0.415 0.410 0.420 196,000 80,530 0.4109 0.367 0.363 0.367 0.363 0.371 221,668 0.3633 -1.19%
2024-08-22 0 0.420 0.410 0.420 0.410 0.420 483,000 200,310 0.4147 0.371 0.363 0.371 0.363 0.371 546,253 0.3667 0.00%
2024-08-21 0 0.420 0.415 0.420 0.410 0.420 604,000 251,930 0.4171 0.371 0.367 0.371 0.363 0.371 683,099 0.3688 0.00%
2024-08-20 0 0.420 0.420 0.425 0.405 0.420 238,000 97,940 0.4115 0.371 0.371 0.376 0.358 0.371 269,168 0.3639 2.44%
2024-08-19 0 0.410 0.410 0.430 0.410 0.415 166,000 68,710 0.4139 0.363 0.363 0.380 0.363 0.367 187,739 0.3660 -1.20%
2024-08-16 0 0.415 0.410 0.415 0.410 0.415 126,000 51,670 0.4101 0.367 0.363 0.367 0.363 0.367 142,501 0.3626 1.22%
2024-08-15 0 0.410 0.405 0.420 0.410 0.415 222,000 91,060 0.4102 0.363 0.358 0.371 0.363 0.367 251,073 0.3627 -1.20%
2024-08-14 0 0.415 0.410 0.415 - - 0 0 - 0.367 0.363 0.367 - - 0 - -1.19%
2024-08-13 0 0.420 0.410 0.425 0.405 0.420 280,000 114,430 0.4087 0.371 0.363 0.376 0.358 0.371 316,668 0.3614 3.70%
2024-08-12 0 0.405 0.405 0.410 0.405 0.405 52,000 21,060 0.4050 0.358 0.358 0.363 0.358 0.358 58,810 0.3581 0.00%
2024-08-09 0 0.405 0.400 0.410 0.400 0.410 483,000 196,480 0.4068 0.358 0.354 0.363 0.354 0.363 546,253 0.3597 1.25%
2024-08-08 0 0.400 0.400 0.405 0.400 0.405 260,000 104,620 0.4024 0.354 0.354 0.358 0.354 0.358 294,049 0.3558 0.00%
2024-08-07 0 0.400 0.400 0.405 0.400 0.405 648,000 261,430 0.4034 0.354 0.354 0.358 0.354 0.358 732,861 0.3567 0.00%
2024-08-06 0 0.400 0.400 0.410 0.400 0.410 486,000 196,230 0.4038 0.354 0.354 0.363 0.354 0.363 549,646 0.3570 -2.44%
2024-08-05 0 0.410 0.400 0.410 0.400 0.415 2,454,000 1,003,980 0.4091 0.363 0.354 0.363 0.354 0.367 2,775,372 0.3617 -1.20%
2024-08-02 0 0.415 0.410 0.415 0.410 0.415 480,000 197,500 0.4115 0.367 0.363 0.367 0.363 0.367 542,860 0.3638 0.00%
2024-08-01 0 0.415 0.415 0.420 0.410 0.415 370,000 153,510 0.4149 0.367 0.367 0.371 0.363 0.367 418,455 0.3668 0.00%
2024-07-31 0 0.415 0.410 0.420 0.410 0.420 1,078,000 447,290 0.4149 0.367 0.363 0.371 0.363 0.371 1,219,173 0.3669 1.22%
2024-07-30 0 0.410 0.410 0.415 0.410 0.415 682,000 282,700 0.4145 0.363 0.363 0.367 0.363 0.367 771,314 0.3665 -1.20%
2024-07-29 0 0.415 0.410 0.415 0.415 0.415 763,000 316,630 0.4150 0.367 0.363 0.367 0.367 0.367 862,921 0.3669 0.00%
2024-07-26 0 0.415 0.415 0.420 0.410 0.415 286,000 118,680 0.4150 0.367 0.367 0.371 0.363 0.367 323,454 0.3669 0.00%
2024-07-25 0 0.415 0.410 0.420 0.415 0.430 662,000 274,850 0.4152 0.367 0.363 0.371 0.367 0.380 748,694 0.3671 -2.35%
2024-07-24 0 0.425 0.415 0.425 0.415 0.435 228,000 95,910 0.4207 0.376 0.367 0.376 0.367 0.385 257,858 0.3719 2.41%
2024-07-23 0 0.415 0.415 0.420 0.410 0.420 588,000 244,410 0.4157 0.367 0.367 0.371 0.363 0.371 665,003 0.3675 0.00%
2024-07-22 0 0.415 0.415 0.425 0.415 0.425 92,000 38,420 0.4176 0.367 0.367 0.376 0.367 0.376 104,048 0.3693 0.00%
2024-07-19 0 0.415 0.415 0.435 0.410 0.415 176,000 72,810 0.4137 0.367 0.367 0.385 0.363 0.367 199,049 0.3658 0.00%
2024-07-18 0 0.415 0.415 0.420 0.410 0.415 50,000 20,710 0.4142 0.367 0.367 0.371 0.363 0.367 56,548 0.3662 0.00%
2024-07-17 0 0.415 0.415 0.420 0.415 0.420 458,000 190,170 0.4152 0.367 0.367 0.371 0.367 0.371 517,979 0.3671 0.00%
2024-07-16 0 0.415 0.415 0.420 0.415 0.420 710,000 294,820 0.4152 0.367 0.367 0.371 0.367 0.371 802,980 0.3672 -2.35%
2024-07-15 0 0.425 0.420 0.425 - - 0 0 - 0.376 0.371 0.376 - - 0 - 0.00%
2024-07-12 0 0.425 0.420 0.425 0.415 0.425 306,000 129,810 0.4242 0.376 0.371 0.376 0.367 0.376 346,073 0.3751 2.41%
2024-07-11 0 0.415 0.415 0.425 0.415 0.420 204,000 85,450 0.4189 0.367 0.367 0.376 0.367 0.371 230,715 0.3704 0.00%
2024-07-10 0 0.415 0.415 0.420 0.415 0.415 124,000 51,460 0.4150 0.367 0.367 0.371 0.367 0.367 140,239 0.3669 0.00%
2024-07-09 0 0.415 0.415 0.420 0.415 0.415 124,000 51,460 0.4150 0.367 0.367 0.371 0.367 0.367 140,239 0.3669 0.00%
2024-07-08 0 0.415 0.415 0.420 0.415 0.420 234,000 97,690 0.4175 0.367 0.367 0.371 0.367 0.371 264,644 0.3691 -1.19%
2024-07-05 0 0.420 0.415 0.420 0.415 0.420 942,000 395,160 0.4195 0.371 0.367 0.371 0.367 0.371 1,065,363 0.3709 0.00%
2024-07-04 0 0.420 0.420 0.425 0.415 0.420 780,000 327,260 0.4196 0.371 0.371 0.376 0.367 0.371 882,147 0.3710 0.00%
2024-07-03 0 0.420 0.420 0.425 0.415 0.420 172,000 72,200 0.4198 0.371 0.371 0.376 0.367 0.371 194,525 0.3712 0.00%
2024-07-02 0 0.420 0.420 0.425 0.415 0.430 4,054,000 1,696,790 0.4185 0.371 0.371 0.376 0.367 0.380 4,584,905 0.3701 -5.62%
2024-06-28 0 0.445 0.445 0.450 0.440 0.445 1,204,000 531,570 0.4415 0.393 0.393 0.398 0.389 0.393 1,361,674 0.3904 1.14%
2024-06-27 0 0.440 0.430 0.440 0.430 0.440 854,000 370,530 0.4339 0.389 0.380 0.389 0.380 0.389 965,838 0.3836 1.15%
2024-06-26 0 0.435 0.430 0.435 0.425 0.435 962,000 413,990 0.4303 0.385 0.380 0.385 0.376 0.385 1,087,982 0.3805 2.35%
2024-06-25 0 0.425 0.425 0.430 0.425 0.430 134,000 57,200 0.4269 0.376 0.376 0.380 0.376 0.380 151,548 0.3774 0.00%
2024-06-24 0 0.425 0.425 0.430 0.425 0.425 56,000 23,800 0.4250 0.376 0.376 0.380 0.376 0.376 63,334 0.3758 0.00%
2024-06-21 0 0.425 0.425 0.430 0.425 0.430 152,000 64,770 0.4261 0.376 0.376 0.380 0.376 0.380 171,906 0.3768 0.00%
2024-06-20 0 0.425 0.425 0.430 0.425 0.425 202,000 85,850 0.4250 0.376 0.376 0.380 0.376 0.376 228,454 0.3758 0.00%
2024-06-19 0 0.425 0.425 0.430 0.425 0.425 300,000 127,500 0.4250 0.376 0.376 0.380 0.376 0.376 339,287 0.3758 0.00%
2024-06-18 0 0.425 0.425 0.430 0.425 0.425 310,000 131,750 0.4250 0.376 0.376 0.380 0.376 0.376 350,597 0.3758 0.00%
2024-06-17 0 0.425 0.420 0.425 0.420 0.430 798,181 339,224 0.4250 0.376 0.371 0.376 0.371 0.380 902,709 0.3758 -1.16%
2024-06-14 0 0.430 0.425 0.435 0.425 0.430 184,000 78,860 0.4286 0.380 0.376 0.385 0.376 0.380 208,096 0.3790 0.00%
2024-06-13 0 0.430 0.425 0.430 0.425 0.430 620,000 264,870 0.4272 0.380 0.376 0.380 0.376 0.380 701,194 0.3777 1.18%
2024-06-12 0 0.425 0.425 0.430 0.425 0.430 216,000 91,940 0.4256 0.376 0.376 0.380 0.376 0.380 244,287 0.3764 -1.16%
2024-06-11 0 0.430 0.425 0.430 0.430 0.430 190,000 81,700 0.4300 0.380 0.376 0.380 0.380 0.380 214,882 0.3802 0.00%
2024-06-07 0 0.430 0.425 0.430 0.425 0.430 556,000 239,030 0.4299 0.380 0.376 0.380 0.376 0.380 628,813 0.3801 0.00%
2024-06-06 0 0.430 0.425 0.430 0.425 0.435 674,000 288,210 0.4276 0.380 0.376 0.380 0.376 0.385 762,266 0.3781 0.00%
2024-06-05 0 0.430 0.425 0.430 0.425 0.430 402,000 172,820 0.4299 0.380 0.376 0.380 0.376 0.380 454,645 0.3801 1.18%
2024-06-04 0 0.425 0.425 0.430 0.425 0.430 336,000 143,210 0.4262 0.376 0.376 0.380 0.376 0.380 380,002 0.3769 -1.16%
2024-06-03 0 0.430 0.425 0.430 0.430 0.435 880,000 378,450 0.4301 0.380 0.376 0.380 0.380 0.385 995,243 0.3803 -1.15%
2024-05-31 0 0.435 0.435 0.440 0.430 0.435 352,000 153,090 0.4349 0.385 0.385 0.389 0.380 0.385 398,097 0.3846 1.16%
2024-05-30 0 0.430 0.430 0.435 0.430 0.430 92,000 39,560 0.4300 0.380 0.380 0.385 0.380 0.380 104,048 0.3802 -1.15%
2024-05-29 0 0.435 0.435 0.440 0.430 0.435 322,000 139,740 0.4340 0.385 0.385 0.389 0.380 0.385 364,169 0.3837 0.00%
2024-05-28 0 0.435 0.435 0.440 0.435 0.440 118,000 51,380 0.4354 0.385 0.385 0.389 0.385 0.389 133,453 0.3850 0.00%
2024-05-27 0 0.435 0.435 0.440 0.435 0.450 694,000 302,520 0.4359 0.385 0.385 0.389 0.385 0.398 784,885 0.3854 -2.25%
2024-05-24 0 0.445 0.440 0.445 0.435 0.445 244,000 106,440 0.4362 0.393 0.389 0.393 0.385 0.393 275,954 0.3857 1.14%
2024-05-23 0 0.440 0.440 0.445 0.435 0.445 390,000 171,860 0.4407 0.389 0.389 0.393 0.385 0.393 441,074 0.3896 -1.12%
2024-05-22 0 0.445 0.445 0.450 0.440 0.450 510,000 227,930 0.4469 0.393 0.393 0.398 0.389 0.398 576,789 0.3952 -1.11%
2024-05-21 0 0.450 0.440 0.450 0.445 0.460 914,000 409,580 0.4481 0.398 0.389 0.398 0.393 0.407 1,033,696 0.3962 -3.23%
2024-05-20 0 0.465 0.455 0.470 0.440 0.480 3,358,000 1,534,050 0.4568 0.411 0.402 0.416 0.389 0.424 3,797,758 0.4039 8.14%
2024-05-17 0 0.430 0.425 0.430 0.425 0.430 408,000 175,190 0.4294 0.380 0.376 0.380 0.376 0.380 461,431 0.3797 0.00%
2024-05-16 0 0.430 0.430 0.435 0.425 0.440 552,000 239,240 0.4334 0.380 0.380 0.385 0.376 0.389 624,289 0.3832 -1.15%
2024-05-14 0 0.435 0.425 0.435 0.425 0.435 734,000 315,850 0.4303 0.385 0.376 0.385 0.376 0.385 830,123 0.3805 0.00%
2024-05-13 0 0.435 0.425 0.435 0.420 0.435 856,000 366,510 0.4282 0.385 0.376 0.385 0.371 0.385 968,100 0.3786 2.35%
2024-05-10 0 0.425 0.420 0.425 0.420 0.425 1,168,000 496,080 0.4247 0.376 0.371 0.376 0.371 0.376 1,320,959 0.3755 0.00%
2024-05-09 0 0.425 0.420 0.435 0.425 0.430 1,550,000 659,260 0.4253 0.376 0.371 0.385 0.376 0.380 1,752,985 0.3761 0.00%
2024-05-08 0 0.425 0.420 0.425 0.420 0.430 270,000 113,590 0.4207 0.376 0.371 0.376 0.371 0.380 305,359 0.3720 -1.16%
2024-05-07 0 0.430 0.420 0.430 0.415 0.435 956,000 403,470 0.4220 0.380 0.371 0.380 0.367 0.385 1,081,196 0.3732 2.38%
2024-05-06 0 0.420 0.415 0.420 0.415 0.420 1,006,000 421,220 0.4187 0.371 0.367 0.371 0.367 0.371 1,137,744 0.3702 0.00%
2024-05-03 0 0.420 0.415 0.425 0.415 0.425 1,162,000 487,370 0.4194 0.371 0.367 0.376 0.367 0.376 1,314,174 0.3709 0.00%
2024-05-02 0 0.420 0.420 0.430 0.415 0.430 376,000 159,870 0.4252 0.371 0.371 0.380 0.367 0.380 425,240 0.3760 0.00%
2024-04-30 0 0.420 0.410 0.425 0.410 0.420 363,000 150,260 0.4139 0.371 0.363 0.376 0.363 0.371 410,538 0.3660 0.00%
2024-04-29 0 0.420 0.415 0.420 0.415 0.420 540,000 226,590 0.4196 0.371 0.367 0.371 0.367 0.371 610,717 0.3710 1.20%
2024-04-26 0 0.415 0.415 0.420 0.410 0.415 2,040,000 846,520 0.4150 0.367 0.367 0.371 0.363 0.367 2,307,155 0.3669 0.00%
2024-04-25 0 0.415 0.410 0.420 0.410 0.420 1,068,000 442,060 0.4139 0.367 0.363 0.371 0.363 0.371 1,207,863 0.3660 0.00%
2024-04-24 0 0.415 0.410 0.425 0.415 0.425 894,000 373,070 0.4173 0.367 0.363 0.376 0.367 0.376 1,011,077 0.3690 -1.19%
2024-04-23 0 0.420 0.415 0.420 0.415 0.425 348,000 145,520 0.4182 0.371 0.367 0.371 0.367 0.376 393,573 0.3697 -1.18%
2024-04-22 0 0.425 0.415 0.425 0.415 0.425 492,000 205,640 0.4180 0.376 0.367 0.376 0.367 0.376 556,431 0.3696 1.19%
2024-04-19 0 0.420 0.415 0.425 0.415 0.425 654,000 274,420 0.4196 0.371 0.367 0.376 0.367 0.376 739,647 0.3710 -1.18%
2024-04-18 0 0.425 0.425 0.435 0.420 0.440 384,000 164,040 0.4272 0.376 0.376 0.385 0.371 0.389 434,288 0.3777 0.00%
2024-04-17 0 0.425 0.425 0.440 - - 0 0 - 0.376 0.376 0.389 - - 0 - 0.00%
2024-04-16 0 0.425 0.425 0.435 0.425 0.425 72,000 30,600 0.4250 0.376 0.376 0.385 0.376 0.376 81,429 0.3758 -1.16%
2024-04-15 0 0.430 0.430 0.440 0.430 0.440 92,000 40,040 0.4352 0.380 0.380 0.389 0.380 0.389 104,048 0.3848 -2.27%
2024-04-12 0 0.440 0.425 0.440 0.425 0.440 112,000 48,140 0.4298 0.389 0.376 0.389 0.376 0.389 126,667 0.3801 1.15%
2024-04-11 0 0.435 0.435 0.445 0.435 0.445 170,000 73,970 0.4351 0.385 0.385 0.393 0.385 0.393 192,263 0.3847 -2.25%
2024-04-10 0 0.445 0.440 0.455 0.445 0.455 926,000 416,670 0.4500 0.393 0.389 0.402 0.393 0.402 1,047,267 0.3979 0.00%
2024-04-09 0 0.445 0.440 0.450 0.435 0.450 664,000 295,280 0.4447 0.393 0.389 0.398 0.385 0.398 750,956 0.3932 1.14%
2024-04-08 0 0.440 0.430 0.440 0.420 0.440 632,000 275,010 0.4351 0.389 0.380 0.389 0.371 0.389 714,766 0.3848 4.76%
2024-04-05 0 0.420 0.420 0.425 0.420 0.425 910,000 385,350 0.4235 0.371 0.371 0.376 0.371 0.376 1,029,172 0.3744 0.00%
2024-04-03 0 0.420 0.420 0.425 0.420 0.430 582,000 246,840 0.4241 0.371 0.371 0.376 0.371 0.380 658,218 0.3750 0.00%
2024-04-02 0 0.420 0.420 0.430 0.420 0.430 588,000 248,190 0.4221 0.371 0.371 0.380 0.371 0.380 665,003 0.3732 1.20%
2024-03-28 0 0.415 0.415 0.420 0.415 0.420 144,000 59,940 0.4163 0.367 0.367 0.371 0.367 0.371 162,858 0.3681 0.00%
2024-03-27 0 0.415 0.415 0.420 0.415 0.420 305,001 128,060 0.4199 0.367 0.367 0.371 0.367 0.371 344,943 0.3712 -1.19%
2024-03-26 0 0.420 0.420 0.425 0.420 0.425 144,000 60,580 0.4207 0.371 0.371 0.376 0.371 0.376 162,858 0.3720 0.00%
2024-03-25 0 0.420 0.415 0.425 0.415 0.425 310,000 131,080 0.4228 0.371 0.367 0.376 0.367 0.376 350,597 0.3739 -1.18%
2024-03-22 0 0.425 0.420 0.425 0.415 0.425 680,000 286,590 0.4215 0.376 0.371 0.376 0.367 0.376 769,052 0.3727 0.00%
2024-03-21 0 0.425 0.425 0.430 0.425 0.430 34,000 14,550 0.4279 0.376 0.376 0.380 0.376 0.380 38,453 0.3784 0.00%
2024-03-20 0 0.425 0.425 0.430 0.420 0.430 364,000 155,600 0.4275 0.376 0.376 0.380 0.371 0.380 411,669 0.3780 2.41%
2024-03-19 0 0.415 0.415 0.420 0.415 0.420 128,000 53,130 0.4151 0.367 0.367 0.371 0.367 0.371 144,763 0.3670 0.00%
2024-03-18 0 0.415 0.415 0.420 0.410 0.425 748,000 310,720 0.4154 0.367 0.367 0.371 0.363 0.376 845,957 0.3673 1.22%
2024-03-15 0 0.410 0.405 0.410 0.410 0.430 1,144,000 478,230 0.4180 0.363 0.358 0.363 0.363 0.380 1,293,816 0.3696 -4.65%
2024-03-14 0 0.430 0.425 0.435 0.425 0.435 382,000 163,300 0.4275 0.380 0.376 0.385 0.376 0.385 432,026 0.3780 0.00%
2024-03-13 0 0.430 0.425 0.435 - - 0 0 - 0.380 0.376 0.385 - - 0 - 0.00%
2024-03-12 0 0.430 0.425 0.435 0.420 0.430 288,000 122,340 0.4248 0.380 0.376 0.385 0.371 0.380 325,716 0.3756 2.38%
2024-03-11 0 0.420 0.420 0.425 0.420 0.425 292,000 123,760 0.4238 0.371 0.371 0.376 0.371 0.376 330,240 0.3748 -1.18%
2024-03-08 0 0.425 0.425 0.435 0.425 0.430 568,000 242,970 0.4278 0.376 0.376 0.385 0.376 0.380 642,384 0.3782 -1.16%
2024-03-07 0 0.430 0.430 0.440 0.425 0.445 286,000 124,240 0.4344 0.380 0.380 0.389 0.376 0.393 323,454 0.3841 2.38%
2024-03-06 0 0.420 0.420 0.425 0.420 0.430 42,000 17,960 0.4276 0.371 0.371 0.376 0.371 0.380 47,500 0.3781 -1.18%
2024-03-05 0 0.425 0.425 0.430 0.420 0.425 1,878,000 797,600 0.4247 0.376 0.376 0.380 0.371 0.376 2,123,940 0.3755 0.00%
2024-03-04 0 0.425 0.420 0.430 0.420 0.430 124,000 52,810 0.4259 0.376 0.371 0.380 0.371 0.380 140,239 0.3766 -1.16%
2024-03-01 0 0.430 0.425 0.430 0.425 0.435 300,000 129,510 0.4317 0.380 0.376 0.380 0.376 0.385 339,287 0.3817 1.18%
2024-02-29 0 0.425 0.425 0.430 0.420 0.430 418,000 178,680 0.4275 0.376 0.376 0.380 0.371 0.380 472,741 0.3780 0.00%
2024-02-28 0 0.425 0.425 0.430 0.425 0.435 1,260,000 541,260 0.4296 0.376 0.376 0.380 0.376 0.385 1,425,007 0.3798 -2.30%
2024-02-27 0 0.435 0.425 0.435 0.425 0.440 964,000 414,180 0.4296 0.385 0.376 0.385 0.376 0.389 1,090,244 0.3799 -1.14%
2024-02-26 0 0.440 0.435 0.440 0.435 0.445 374,000 163,020 0.4359 0.389 0.385 0.389 0.385 0.393 422,978 0.3854 -1.12%
2024-02-23 0 0.445 0.435 0.445 0.435 0.445 78,000 34,060 0.4367 0.393 0.385 0.393 0.385 0.393 88,215 0.3861 -1.11%
2024-02-22 0 0.450 0.435 0.440 0.430 0.450 360,000 159,660 0.4435 0.398 0.385 0.389 0.380 0.398 407,145 0.3921 4.65%
2024-02-21 0 0.430 0.430 0.440 0.430 0.440 805,000 351,870 0.4371 0.380 0.380 0.389 0.380 0.389 910,421 0.3865 -2.27%
2024-02-20 0 0.440 0.430 0.440 0.410 0.440 822,000 347,430 0.4227 0.389 0.380 0.389 0.363 0.389 929,648 0.3737 1.15%
2024-02-19 0 0.435 0.425 0.435 0.425 0.440 114,000 49,210 0.4317 0.385 0.376 0.385 0.376 0.389 128,929 0.3817 1.16%
2024-02-16 0 0.430 0.430 0.440 0.425 0.435 556,000 238,320 0.4286 0.380 0.380 0.389 0.376 0.385 628,813 0.3790 1.18%
2024-02-15 0 0.425 0.425 0.430 0.415 0.430 266,000 112,270 0.4221 0.376 0.376 0.380 0.367 0.380 300,835 0.3732 -2.30%
2024-02-14 0 0.435 0.430 0.440 0.425 0.435 1,603,000 683,170 0.4262 0.385 0.380 0.389 0.376 0.385 1,812,926 0.3768 -1.14%
2024-02-09 0 0.440 0.435 0.440 0.440 0.440 2,000 880 0.4400 0.389 0.385 0.389 0.389 0.389 2,262 0.3891 1.15%
2024-02-08 0 0.435 0.435 0.445 0.435 0.440 164,000 71,350 0.4351 0.385 0.385 0.393 0.385 0.389 185,477 0.3847 -2.25%
2024-02-07 0 0.445 0.435 0.445 0.435 0.445 154,000 67,760 0.4400 0.393 0.385 0.393 0.385 0.393 174,168 0.3891 0.00%
2024-02-06 0 0.445 0.435 0.445 0.435 0.445 368,000 160,640 0.4365 0.393 0.385 0.393 0.385 0.393 416,193 0.3860 2.30%
2024-02-05 0 0.435 0.435 0.450 0.435 0.445 200,000 88,940 0.4447 0.385 0.385 0.398 0.385 0.393 226,192 0.3932 -2.25%
2024-02-02 0 0.445 0.430 0.445 0.435 0.440 278,000 121,780 0.4381 0.393 0.380 0.393 0.385 0.389 314,406 0.3873 2.30%
2024-02-01 0 0.435 0.435 0.440 0.435 0.440 16,000 7,030 0.4394 0.385 0.385 0.389 0.385 0.389 18,095 0.3885 0.00%
2024-01-31 0 0.435 0.435 0.450 0.435 0.445 62,000 27,510 0.4437 0.385 0.385 0.398 0.385 0.393 70,119 0.3923 -1.14%
2024-01-30 0 0.440 0.440 0.445 0.430 0.445 944,000 411,260 0.4357 0.389 0.389 0.393 0.380 0.393 1,067,625 0.3852 0.00%
2024-01-29 0 0.440 0.440 0.450 0.440 0.445 301,000 133,280 0.4428 0.389 0.389 0.398 0.389 0.393 340,418 0.3915 0.00%
2024-01-26 0 0.440 0.440 0.445 0.440 0.445 765,000 337,280 0.4409 0.389 0.389 0.393 0.389 0.393 865,183 0.3898 -2.22%
2024-01-25 0 0.450 0.445 0.450 0.440 0.450 692,000 306,240 0.4425 0.398 0.393 0.398 0.389 0.398 782,623 0.3913 0.00%
2024-01-24 0 0.450 0.440 0.450 0.440 0.450 340,000 152,160 0.4475 0.398 0.389 0.398 0.389 0.398 384,526 0.3957 1.12%
2024-01-23 0 0.445 0.440 0.445 0.430 0.445 464,000 202,990 0.4375 0.393 0.389 0.393 0.380 0.393 524,765 0.3868 2.30%
2024-01-22 0 0.435 0.435 0.440 0.435 0.455 926,000 409,270 0.4420 0.385 0.385 0.389 0.385 0.402 1,047,267 0.3908 -3.33%
2024-01-19 0 0.450 0.445 0.450 0.445 0.450 396,000 177,980 0.4494 0.398 0.393 0.398 0.393 0.398 447,859 0.3974 0.00%
2024-01-18 0 0.450 0.445 0.450 0.445 0.450 64,000 28,600 0.4469 0.398 0.393 0.398 0.393 0.398 72,381 0.3951 1.12%
2024-01-17 0 0.445 0.440 0.445 0.440 0.455 3,682,000 1,639,280 0.4452 0.393 0.389 0.393 0.389 0.402 4,164,189 0.3937 -2.20%
2024-01-16 0 0.455 0.450 0.455 0.450 0.460 905,000 410,670 0.4538 0.402 0.398 0.402 0.398 0.407 1,023,517 0.4012 0.00%
2024-01-15 0 0.455 0.450 0.455 0.450 0.460 634,000 287,980 0.4542 0.402 0.398 0.402 0.398 0.407 717,028 0.4016 0.00%
2024-01-12 0 0.455 0.455 0.460 0.455 0.460 46,000 21,010 0.4567 0.402 0.402 0.407 0.402 0.407 52,024 0.4039 0.00%
2024-01-11 0 0.455 0.455 0.460 0.455 0.465 290,000 133,170 0.4592 0.402 0.402 0.407 0.402 0.411 327,978 0.4060 -1.09%
2024-01-10 0 0.460 0.455 0.460 0.455 0.460 430,000 197,760 0.4599 0.407 0.402 0.407 0.402 0.407 486,312 0.4067 0.00%
2024-01-09 0 0.460 0.455 0.465 0.455 0.460 694,000 318,880 0.4595 0.407 0.402 0.411 0.402 0.407 784,885 0.4063 0.00%
2024-01-08 0 0.460 0.460 0.465 0.460 0.465 1,396,000 644,710 0.4618 0.407 0.407 0.411 0.407 0.411 1,578,818 0.4083 -1.08%
2024-01-05 0 0.465 0.465 0.470 0.460 0.465 146,000 67,520 0.4625 0.411 0.411 0.416 0.407 0.411 165,120 0.4089 1.09%
2024-01-04 0 0.460 0.460 0.475 0.460 0.465 648,000 299,540 0.4623 0.407 0.407 0.420 0.407 0.411 732,861 0.4087 -1.08%
2024-01-03 0 0.465 0.465 0.470 0.460 0.470 422,000 196,630 0.4659 0.411 0.411 0.416 0.407 0.416 477,264 0.4120 -1.06%
2024-01-02 0 0.470 0.470 0.475 0.465 0.475 288,000 135,890 0.4718 0.416 0.416 0.420 0.411 0.420 325,716 0.4172 0.00%
2023-12-29 0 0.470 0.470 0.480 0.470 0.480 1,142,000 540,270 0.4731 0.416 0.416 0.424 0.416 0.424 1,291,554 0.4183 -2.08%
2023-12-28 0 0.480 0.475 0.480 0.470 0.480 172,000 81,940 0.4764 0.424 0.420 0.424 0.416 0.424 194,525 0.4212 1.05%
2023-12-27 0 0.475 0.475 0.480 0.460 0.475 654,000 306,130 0.4681 0.420 0.420 0.424 0.407 0.420 739,647 0.4139 1.06%
2023-12-22 0 0.470 0.465 0.470 0.460 0.485 382,000 180,690 0.4730 0.416 0.411 0.416 0.407 0.429 432,026 0.4182 0.00%
2023-12-21 0 0.470 0.465 0.470 0.460 0.470 52,000 24,190 0.4652 0.416 0.411 0.416 0.407 0.416 58,810 0.4113 2.17%
2023-12-20 0 0.460 0.460 0.470 0.460 0.475 516,000 238,710 0.4626 0.407 0.407 0.416 0.407 0.420 583,574 0.4090 0.00%
2023-12-19 0 0.460 0.460 0.480 0.460 0.475 250,000 116,010 0.4640 0.407 0.407 0.424 0.407 0.420 282,740 0.4103 -1.08%
2023-12-18 0 0.465 0.465 0.480 0.465 0.480 143,000 67,020 0.4687 0.411 0.411 0.424 0.411 0.424 161,727 0.4144 -1.06%
2023-12-15 0 0.470 0.470 0.480 0.470 0.485 434,000 207,750 0.4787 0.416 0.416 0.424 0.416 0.429 490,836 0.4233 0.00%
2023-12-14 0 0.470 0.460 0.470 0.460 0.475 564,000 263,680 0.4675 0.416 0.407 0.416 0.407 0.420 637,860 0.4134 2.17%
2023-12-13 0 0.460 0.460 0.470 0.460 0.470 530,000 245,240 0.4627 0.407 0.407 0.416 0.407 0.416 599,408 0.4091 -2.13%
2023-12-12 0 0.470 0.460 0.470 0.460 0.470 202,000 94,340 0.4670 0.416 0.407 0.416 0.407 0.416 228,454 0.4130 1.29%
2023-12-11 0 0.475 0.475 0.485 0.470 0.480 934,000 442,530 0.4738 0.410 0.410 0.419 0.406 0.415 1,081,357 0.4092 0.00%
2023-12-08 0 0.475 0.475 0.485 0.475 0.485 596,000 285,090 0.4783 0.410 0.410 0.419 0.410 0.419 690,031 0.4132 -1.04%
2023-12-07 0 0.480 0.470 0.480 0.470 0.480 1,014,000 481,770 0.4751 0.415 0.406 0.415 0.406 0.415 1,173,979 0.4104 0.00%
2023-12-06 0 0.480 0.475 0.485 0.480 0.485 376,000 181,810 0.4835 0.415 0.410 0.419 0.415 0.419 435,321 0.4176 0.00%
2023-12-05 0 0.480 0.475 0.480 0.470 0.485 1,170,000 559,250 0.4780 0.415 0.410 0.415 0.406 0.419 1,354,591 0.4129 2.13%
2023-12-04 0 0.470 0.470 0.475 0.470 0.485 1,044,000 494,050 0.4732 0.406 0.406 0.410 0.406 0.419 1,208,712 0.4087 -3.09%
2023-12-01 0 0.485 0.480 0.485 0.480 0.495 3,644,000 1,767,280 0.4850 0.419 0.415 0.419 0.415 0.428 4,218,913 0.4189 -2.02%
2023-11-30 0 0.495 0.490 0.495 0.485 0.560 15,772,000 7,805,870 0.4949 0.428 0.423 0.428 0.419 0.484 18,260,346 0.4275 -11.61%
2023-11-29 0 0.560 0.560 0.570 0.560 0.590 1,026,000 591,860 0.5769 0.484 0.484 0.492 0.484 0.510 1,187,872 0.4983 -3.45%
2023-11-28 0 0.580 0.560 0.580 0.560 0.580 406,000 232,520 0.5727 0.501 0.484 0.501 0.484 0.501 470,055 0.4947 0.00%
2023-11-27 0 0.580 0.570 0.580 0.570 0.590 314,000 180,660 0.5754 0.501 0.492 0.501 0.492 0.510 363,540 0.4969 -1.69%
2023-11-24 0 0.590 0.570 0.600 0.570 0.590 336,000 192,620 0.5733 0.510 0.492 0.518 0.492 0.510 389,011 0.4952 0.00%
2023-11-23 0 0.590 0.580 0.590 0.560 0.600 1,124,000 655,820 0.5835 0.510 0.501 0.510 0.484 0.518 1,301,333 0.5040 3.51%
2023-11-22 0 0.570 0.560 0.570 0.560 0.570 56,000 31,620 0.5646 0.492 0.484 0.492 0.484 0.492 64,835 0.4877 0.00%
2023-11-21 0 0.570 0.560 0.570 0.570 0.570 14,000 7,980 0.5700 0.492 0.484 0.492 0.492 0.492 16,209 0.4923 0.00%
2023-11-20 0 0.570 0.550 0.570 0.550 0.570 1,078,000 600,740 0.5573 0.492 0.475 0.492 0.475 0.492 1,248,076 0.4813 1.79%
2023-11-17 0 0.560 0.560 0.570 0.560 0.570 252,000 142,520 0.5656 0.484 0.484 0.492 0.484 0.492 291,758 0.4885 -1.75%
2023-11-16 0 0.570 0.560 0.570 0.560 0.570 78,000 44,380 0.5690 0.492 0.484 0.492 0.484 0.492 90,306 0.4914 0.00%
2023-11-15 0 0.570 0.560 0.570 0.550 0.580 1,576,000 888,900 0.5640 0.492 0.484 0.492 0.475 0.501 1,824,645 0.4872 -1.72%
2023-11-14 0 0.580 0.570 0.580 0.570 0.590 516,000 299,220 0.5799 0.501 0.492 0.501 0.492 0.510 597,409 0.5009 0.00%
2023-11-13 0 0.580 0.580 0.590 0.580 0.580 368,000 213,440 0.5800 0.501 0.501 0.510 0.501 0.501 426,059 0.5010 -1.69%
2023-11-10 0 0.590 0.580 0.590 0.580 0.590 272,000 158,960 0.5844 0.510 0.501 0.510 0.501 0.510 314,913 0.5048 1.72%
2023-11-09 0 0.580 0.580 0.600 0.580 0.600 368,000 217,320 0.5905 0.501 0.501 0.518 0.501 0.518 426,059 0.5101 0.00%
2023-11-08 0 0.580 0.580 0.590 0.580 0.600 334,000 196,360 0.5879 0.501 0.501 0.510 0.501 0.518 386,695 0.5078 -3.33%
2023-11-07 0 0.600 0.590 0.600 0.580 0.600 416,000 245,420 0.5900 0.518 0.510 0.518 0.501 0.518 481,632 0.5096 1.69%
2023-11-06 0 0.590 0.590 0.600 0.590 0.600 360,000 213,180 0.5922 0.510 0.510 0.518 0.510 0.518 416,797 0.5115 -1.67%
2023-11-03 0 0.600 0.580 0.600 0.580 0.600 912,000 537,700 0.5896 0.518 0.501 0.518 0.501 0.518 1,055,886 0.5092 0.00%
2023-11-02 0 0.600 0.580 0.600 0.580 0.600 880,000 518,680 0.5894 0.518 0.501 0.518 0.501 0.518 1,018,837 0.5091 3.45%
2023-11-01 0 0.580 0.580 0.590 0.580 0.600 1,520,000 899,740 0.5919 0.501 0.501 0.510 0.501 0.518 1,759,810 0.5113 -3.33%
2023-10-31 0 0.600 0.590 0.600 0.590 0.610 564,000 338,780 0.6007 0.518 0.510 0.518 0.510 0.527 652,982 0.5188 -1.64%
2023-10-30 0 0.610 0.600 0.620 0.600 0.610 466,000 282,080 0.6053 0.527 0.518 0.536 0.518 0.527 539,521 0.5228 1.67%
2023-10-27 0 0.600 0.590 0.620 0.590 0.610 828,000 499,320 0.6030 0.518 0.510 0.536 0.510 0.527 958,633 0.5209 0.00%
2023-10-26 0 0.600 0.590 0.600 0.590 0.610 731,789 441,081 0.6027 0.518 0.510 0.518 0.510 0.527 847,243 0.5206 0.00%
2023-10-25 0 0.600 0.590 0.600 0.590 0.620 1,394,000 846,760 0.6074 0.518 0.510 0.518 0.510 0.536 1,613,931 0.5247 -1.64%
2023-10-24 0 0.610 0.610 0.630 0.610 0.630 194,000 118,640 0.6115 0.527 0.527 0.544 0.527 0.544 224,607 0.5282 -3.17%
2023-10-20 0 0.630 0.610 0.630 0.610 0.650 666,000 420,160 0.6309 0.544 0.527 0.544 0.527 0.561 771,075 0.5449 -1.56%
2023-10-19 0 0.640 0.640 0.650 0.600 0.680 3,764,000 2,429,720 0.6455 0.553 0.553 0.561 0.518 0.587 4,357,846 0.5576 8.47%
2023-10-18 0 0.590 0.590 0.600 0.580 0.610 2,072,000 1,231,480 0.5943 0.510 0.510 0.518 0.501 0.527 2,398,899 0.5134 -3.28%
2023-10-17 0 0.610 0.600 0.610 0.600 0.610 260,000 158,300 0.6088 0.527 0.518 0.527 0.518 0.527 301,020 0.5259 1.67%
2023-10-16 0 0.600 0.600 0.610 0.600 0.610 1,166,000 710,740 0.6096 0.518 0.518 0.527 0.518 0.527 1,349,960 0.5265 -1.64%
2023-10-13 0 0.610 0.600 0.610 0.600 0.620 150,000 91,400 0.6093 0.527 0.518 0.527 0.518 0.536 173,665 0.5263 0.00%
2023-10-12 0 0.610 0.610 0.620 0.600 0.610 844,000 514,720 0.6099 0.527 0.527 0.536 0.518 0.527 977,158 0.5268 0.00%
2023-10-11 0 0.610 0.600 0.610 0.600 0.620 862,000 527,240 0.6116 0.527 0.518 0.527 0.518 0.536 997,998 0.5283 -1.61%
2023-10-10 0 0.620 0.610 0.620 0.610 0.630 714,000 442,320 0.6195 0.536 0.527 0.536 0.527 0.544 826,648 0.5351 1.64%
2023-10-09 0 0.610 0.610 0.620 0.610 0.620 30,000 18,420 0.6140 0.527 0.527 0.536 0.527 0.536 34,733 0.5303 0.00%
2023-10-06 0 0.610 0.600 0.620 0.600 0.620 204,000 124,400 0.6098 0.527 0.518 0.536 0.518 0.536 236,185 0.5267 1.67%
2023-10-05 0 0.600 0.600 0.610 0.600 0.620 564,000 343,820 0.6096 0.518 0.518 0.527 0.518 0.536 652,982 0.5265 0.00%
2023-10-04 0 0.600 0.600 0.610 0.600 0.610 200,000 120,920 0.6046 0.518 0.518 0.527 0.518 0.527 231,554 0.5222 0.00%
2023-10-03 0 0.600 0.600 0.610 0.600 0.610 384,000 232,060 0.6043 0.518 0.518 0.527 0.518 0.527 444,584 0.5220 -4.76%
2023-09-29 0 0.630 0.620 0.630 0.600 0.630 1,090,000 668,800 0.6136 0.544 0.536 0.544 0.518 0.544 1,261,969 0.5300 3.28%
2023-09-28 0 0.610 0.600 0.610 0.610 0.620 386,000 235,480 0.6101 0.527 0.518 0.527 0.527 0.536 446,899 0.5269 -1.61%
2023-09-27 0 0.620 0.620 0.630 0.610 0.630 1,224,000 754,580 0.6165 0.536 0.536 0.544 0.527 0.544 1,417,110 0.5325 0.00%
2023-09-26 0 0.620 0.620 0.630 0.620 0.630 386,000 240,520 0.6231 0.536 0.536 0.544 0.536 0.544 446,899 0.5382 0.00%
2023-09-25 0 0.620 0.620 0.630 0.620 0.650 636,000 401,500 0.6313 0.536 0.536 0.544 0.536 0.561 736,342 0.5453 -1.59%
2023-09-22 0 0.630 0.620 0.630 0.620 0.640 328,000 205,920 0.6278 0.544 0.536 0.544 0.536 0.553 379,749 0.5423 0.00%
2023-09-21 0 0.630 0.620 0.630 0.610 0.640 2,862,000 1,783,028 0.6230 0.544 0.536 0.544 0.527 0.553 3,313,537 0.5381 0.00%
2023-09-20 0 0.630 0.620 0.630 0.610 0.630 1,016,000 630,880 0.6209 0.544 0.536 0.544 0.527 0.544 1,176,294 0.5363 0.00%
2023-09-19 0 0.630 0.620 0.630 0.620 0.630 1,056,000 664,860 0.6296 0.544 0.536 0.544 0.536 0.544 1,222,605 0.5438 0.00%
2023-09-18 0 0.630 0.620 0.630 0.630 0.660 1,466,000 938,200 0.6400 0.544 0.536 0.544 0.544 0.570 1,697,291 0.5528 -4.55%
2023-09-15 0 0.660 0.620 0.660 0.620 0.660 4,116,000 2,691,320 0.6539 0.570 0.536 0.570 0.536 0.570 4,765,381 0.5648 4.76%
2023-09-14 0 0.630 0.620 0.630 0.620 0.640 1,512,000 953,860 0.6309 0.544 0.536 0.544 0.536 0.553 1,750,548 0.5449 -1.56%
2023-09-13 0 0.640 0.630 0.640 0.630 0.650 2,790,000 1,789,440 0.6414 0.553 0.544 0.553 0.544 0.561 3,230,178 0.5540 -3.03%
2023-09-12 0 0.660 0.660 0.670 0.650 0.670 426,000 280,560 0.6586 0.570 0.570 0.579 0.561 0.579 493,210 0.5688 1.54%
2023-09-11 0 0.650 0.640 0.650 0.640 0.680 1,728,000 1,139,120 0.6592 0.561 0.553 0.561 0.553 0.587 2,000,626 0.5694 -2.99%
2023-09-07 0 0.670 0.660 0.670 0.670 0.700 1,516,000 1,037,340 0.6843 0.579 0.570 0.579 0.579 0.605 1,755,179 0.5910 -4.29%
2023-09-06 0 0.700 0.680 0.700 0.670 0.700 1,672,000 1,151,420 0.6886 0.605 0.587 0.605 0.579 0.605 1,935,791 0.5948 1.45%
2023-09-05 0 0.690 0.670 0.690 0.670 0.690 450,000 305,980 0.6800 0.596 0.579 0.596 0.579 0.596 520,996 0.5873 2.99%
2023-09-04 0 0.670 0.670 0.690 0.670 0.690 1,706,000 1,159,280 0.6795 0.579 0.579 0.596 0.579 0.596 1,975,155 0.5869 -2.26%
2023-08-31 0 0.700 0.690 0.700 0.670 0.700 312,000 213,060 0.6829 0.592 0.584 0.592 0.567 0.592 368,865 0.5776 4.48%
2023-08-30 0 0.670 0.670 0.680 0.670 0.690 356,000 240,780 0.6763 0.567 0.567 0.575 0.567 0.584 420,884 0.5721 -1.47%
2023-08-29 0 0.680 0.680 0.690 0.680 0.700 82,000 56,000 0.6829 0.575 0.575 0.584 0.575 0.592 96,945 0.5776 -1.45%
2023-08-28 0 0.690 0.690 0.700 0.670 0.690 1,046,000 718,540 0.6869 0.584 0.584 0.592 0.567 0.584 1,236,643 0.5810 1.47%
2023-08-25 0 0.680 0.680 0.690 0.670 0.690 684,000 466,000 0.6813 0.575 0.575 0.584 0.567 0.584 808,665 0.5763 -1.45%
2023-08-24 0 0.690 0.690 0.710 0.690 0.710 1,022,000 720,060 0.7046 0.584 0.584 0.601 0.584 0.601 1,208,269 0.5959 -2.82%
2023-08-23 0 0.710 0.710 0.720 0.670 0.740 4,450,000 3,169,160 0.7122 0.601 0.601 0.609 0.567 0.626 5,261,055 0.6024 5.97%
2023-08-22 0 0.670 0.670 0.680 0.660 0.680 1,002,000 673,680 0.6723 0.567 0.567 0.575 0.558 0.575 1,184,624 0.5687 1.52%
2023-08-21 0 0.660 0.650 0.660 0.650 0.670 780,000 514,160 0.6592 0.558 0.550 0.558 0.550 0.567 922,162 0.5576 0.00%
2023-08-18 0 0.660 0.650 0.660 0.650 0.670 1,776,000 1,172,220 0.6600 0.558 0.550 0.558 0.550 0.567 2,099,693 0.5583 1.54%
2023-08-17 0 0.650 0.650 0.660 0.650 0.660 276,000 181,800 0.6587 0.550 0.550 0.558 0.550 0.558 326,304 0.5571 -1.52%
2023-08-16 0 0.660 0.650 0.660 0.650 0.670 507,000 332,530 0.6559 0.558 0.550 0.558 0.550 0.567 599,406 0.5548 1.54%
2023-08-15 0 0.650 0.650 0.660 0.650 0.670 818,000 541,080 0.6615 0.550 0.550 0.558 0.550 0.567 967,088 0.5595 -1.52%
2023-08-14 0 0.660 0.660 0.680 0.650 0.680 666,000 444,460 0.6674 0.558 0.558 0.575 0.550 0.575 787,385 0.5645 -1.49%
2023-08-11 0 0.670 0.670 0.680 0.660 0.680 843,000 564,990 0.6702 0.567 0.567 0.575 0.558 0.575 996,645 0.5669 3.08%
2023-08-10 0 0.650 0.650 0.660 0.640 0.670 790,000 520,060 0.6583 0.550 0.550 0.558 0.541 0.567 933,985 0.5568 1.56%
2023-08-09 0 0.640 0.640 0.650 0.630 0.660 1,350,000 875,060 0.6482 0.541 0.541 0.550 0.533 0.558 1,596,050 0.5483 -3.03%
2023-08-08 0 0.660 0.660 0.670 0.660 0.670 1,026,000 679,420 0.6622 0.558 0.558 0.567 0.558 0.567 1,212,998 0.5601 0.00%
2023-08-07 0 0.660 0.660 0.670 0.660 0.680 856,000 574,260 0.6709 0.558 0.558 0.567 0.558 0.575 1,012,014 0.5674 -2.94%
2023-08-04 0 0.680 0.670 0.680 0.660 0.680 1,340,000 903,220 0.6740 0.575 0.567 0.575 0.558 0.575 1,584,228 0.5701 1.49%
2023-08-03 0 0.670 0.670 0.680 0.670 0.680 1,618,000 1,084,420 0.6702 0.567 0.567 0.575 0.567 0.575 1,912,896 0.5669 -1.47%
2023-08-02 0 0.680 0.670 0.680 0.660 0.680 1,826,000 1,226,320 0.6716 0.575 0.567 0.575 0.558 0.575 2,158,806 0.5681 1.49%
2023-08-01 0 0.670 0.670 0.690 0.670 0.690 432,000 293,660 0.6798 0.567 0.567 0.584 0.567 0.584 510,736 0.5750 -1.47%
2023-07-31 0 0.680 0.670 0.680 0.670 0.700 816,000 554,020 0.6789 0.575 0.567 0.575 0.567 0.592 964,724 0.5743 1.49%
2023-07-28 0 0.670 0.670 0.680 0.670 0.690 932,000 632,640 0.6788 0.567 0.567 0.575 0.567 0.584 1,101,866 0.5742 -1.47%
2023-07-27 0 0.680 0.680 0.690 0.680 0.700 196,000 135,040 0.6890 0.575 0.575 0.584 0.575 0.592 231,723 0.5828 -2.86%
2023-07-26 0 0.700 0.680 0.700 0.680 0.710 1,386,000 960,780 0.6932 0.592 0.575 0.592 0.575 0.601 1,638,612 0.5863 2.94%
2023-07-25 0 0.680 0.670 0.680 0.670 0.690 1,334,000 903,260 0.6771 0.575 0.567 0.575 0.567 0.584 1,577,134 0.5727 0.00%
2023-07-24 0 0.680 0.660 0.680 0.650 0.700 2,878,000 1,931,760 0.6712 0.575 0.558 0.575 0.550 0.592 3,402,543 0.5677 -2.86%
2023-07-21 0 0.700 0.690 0.700 0.690 0.700 336,000 232,120 0.6908 0.592 0.584 0.592 0.584 0.592 397,239 0.5843 0.00%
2023-07-20 0 0.700 0.690 0.700 0.680 0.710 1,034,000 719,440 0.6958 0.592 0.584 0.592 0.575 0.601 1,222,456 0.5885 2.94%
2023-07-19 0 0.680 0.680 0.700 0.670 0.710 1,356,000 940,700 0.6937 0.575 0.575 0.592 0.567 0.601 1,603,144 0.5868 1.49%
2023-07-18 0 0.670 0.670 0.680 0.660 0.680 1,272,000 854,180 0.6715 0.567 0.567 0.575 0.558 0.575 1,503,834 0.5680 -2.90%
2023-07-14 0 0.690 0.670 0.690 0.670 0.690 440,000 297,980 0.6772 0.584 0.567 0.584 0.567 0.584 520,194 0.5728 1.47%
2023-07-13 0 0.680 0.670 0.680 0.660 0.700 1,986,000 1,359,960 0.6848 0.575 0.567 0.575 0.558 0.592 2,347,967 0.5792 -2.86%
2023-07-12 0 0.700 0.680 0.700 0.670 0.700 1,090,000 750,760 0.6888 0.592 0.575 0.592 0.567 0.592 1,288,663 0.5826 -1.41%
2023-07-11 0 0.710 0.700 0.710 0.700 0.730 1,154,000 819,960 0.7105 0.601 0.592 0.601 0.592 0.617 1,364,327 0.6010 0.00%
2023-07-10 0 0.710 0.700 0.710 0.680 0.720 1,763,000 1,236,200 0.7012 0.601 0.592 0.601 0.575 0.609 2,084,323 0.5931 5.97%
2023-07-07 0 0.670 0.660 0.670 0.650 0.680 538,000 356,520 0.6627 0.567 0.558 0.567 0.550 0.575 636,056 0.5605 -1.47%
2023-07-06 0 0.680 0.670 0.680 0.650 0.690 1,900,000 1,265,440 0.6660 0.575 0.567 0.575 0.550 0.584 2,246,293 0.5633 -1.45%
2023-07-05 0 0.690 0.680 0.700 0.680 0.700 1,166,000 806,460 0.6916 0.584 0.575 0.592 0.575 0.592 1,378,515 0.5850 -1.43%
2023-07-04 0 0.700 0.700 0.710 0.700 0.720 1,368,000 964,980 0.7054 0.592 0.592 0.601 0.592 0.609 1,617,331 0.5966 -2.78%
2023-07-03 0 0.720 0.710 0.720 0.710 0.770 2,762,000 2,021,520 0.7319 0.609 0.601 0.609 0.601 0.651 3,265,401 0.6191 -2.70%
2023-06-30 0 0.740 0.720 0.740 0.720 0.740 480,000 348,300 0.7256 0.626 0.609 0.626 0.609 0.626 567,485 0.6138 0.00%
2023-06-29 0 0.740 0.720 0.740 0.720 0.740 320,000 231,160 0.7224 0.626 0.609 0.626 0.609 0.626 378,323 0.6110 0.00%
2023-06-28 0 0.740 0.720 0.740 0.710 0.750 1,078,000 779,160 0.7228 0.626 0.609 0.626 0.601 0.634 1,274,476 0.6114 -1.33%
2023-06-27 0 0.750 0.750 0.770 0.740 0.780 822,000 624,480 0.7597 0.634 0.634 0.651 0.626 0.660 971,817 0.6426 1.35%
2023-06-26 0 0.740 0.720 0.740 0.730 0.750 638,000 468,360 0.7341 0.626 0.609 0.626 0.617 0.634 754,282 0.6209 -1.33%
2023-06-23 0 0.750 0.730 0.750 0.720 0.750 1,782,000 1,316,160 0.7386 0.634 0.617 0.634 0.609 0.634 2,106,786 0.6247 -2.60%
2023-06-21 0 0.770 0.740 0.770 0.740 0.790 2,168,000 1,641,980 0.7574 0.651 0.626 0.651 0.626 0.668 2,563,139 0.6406 -2.53%
2023-06-20 0 0.790 0.790 0.810 0.740 0.860 9,661,000 7,462,810 0.7725 0.668 0.668 0.685 0.626 0.727 11,421,809 0.6534 -7.06%
2023-06-19 0 0.850 0.850 0.870 0.840 0.870 920,000 787,220 0.8557 0.719 0.719 0.736 0.711 0.736 1,087,679 0.7238 2.41%
2023-06-16 0 0.830 0.830 0.850 0.810 0.860 2,760,000 2,323,120 0.8417 0.702 0.702 0.719 0.685 0.727 3,263,036 0.7120 -1.19%
2023-06-15 0 0.840 0.840 0.860 0.810 0.900 3,506,000 2,988,220 0.8523 0.711 0.711 0.727 0.685 0.761 4,145,002 0.7209 -2.33%
2023-06-14 0 0.860 0.860 0.870 0.740 0.890 11,100,000 9,277,440 0.8358 0.727 0.727 0.736 0.626 0.753 13,123,080 0.7070 13.16%
2023-06-13 0 0.760 0.740 0.760 0.730 0.760 1,607,000 1,196,940 0.7448 0.643 0.626 0.643 0.617 0.643 1,899,891 0.6300 4.11%
2023-06-12 0 0.730 0.720 0.730 0.690 0.740 1,108,000 789,660 0.7127 0.617 0.609 0.617 0.584 0.626 1,309,944 0.6028 2.82%
2023-06-09 0 0.710 0.700 0.710 0.700 0.720 720,000 511,160 0.7099 0.601 0.592 0.601 0.592 0.609 851,227 0.6005 1.43%
2023-06-08 0 0.700 0.700 0.720 0.700 0.720 2,474,000 1,750,420 0.7075 0.592 0.592 0.609 0.592 0.609 2,924,910 0.5985 -2.78%
2023-06-07 0 0.720 0.720 0.740 0.710 0.750 1,228,000 891,180 0.7257 0.609 0.609 0.626 0.601 0.634 1,451,815 0.6138 -1.37%
2023-06-06 0 0.730 0.710 0.740 0.710 0.730 958,000 688,960 0.7192 0.617 0.601 0.626 0.601 0.617 1,132,605 0.6083 0.00%
2023-06-05 0 0.730 0.710 0.730 0.710 0.730 2,090,000 1,497,440 0.7165 0.617 0.601 0.617 0.601 0.617 2,470,922 0.6060 2.82%
2023-06-02 0 0.710 0.710 0.730 0.710 0.750 2,838,000 2,079,580 0.7328 0.601 0.601 0.617 0.601 0.634 3,355,252 0.6198 -2.74%
2023-06-01 0 0.730 0.730 0.740 0.730 0.830 4,216,000 3,218,200 0.7633 0.617 0.617 0.626 0.617 0.702 4,984,406 0.6457 -6.41%
2023-05-31 0 0.780 0.760 0.780 0.730 0.790 2,466,000 1,863,360 0.7556 0.660 0.643 0.660 0.617 0.668 2,915,452 0.6391 2.63%
2023-05-30 0 0.760 0.750 0.760 0.680 0.780 9,048,000 6,648,700 0.7348 0.643 0.634 0.643 0.575 0.660 10,697,084 0.6215 11.76%
2023-05-29 0 0.680 0.680 0.700 0.680 0.810 14,866,000 10,741,180 0.7225 0.575 0.575 0.592 0.575 0.685 17,575,470 0.6111 -10.53%
2023-05-25 0 0.760 0.750 0.760 0.680 0.820 20,498,000 15,072,840 0.7353 0.643 0.634 0.643 0.575 0.694 24,233,955 0.6220 -6.17%
2023-05-24 0 0.810 0.810 0.820 0.750 1.200 47,622,000 40,244,080 0.8451 0.685 0.685 0.694 0.634 1.015 56,301,562 0.7148 -32.50%
2023-05-23 0 1.200 1.190 1.200 1.180 1.200 490,000 585,100 1.1941 1.015 1.007 1.015 0.998 1.015 579,307 1.0100 0.00%
2023-05-22 0 1.200 1.190 1.200 1.180 1.220 962,000 1,148,940 1.1943 1.015 1.007 1.015 0.998 1.032 1,137,334 1.0102 0.00%
2023-05-19 0 1.200 1.200 1.220 1.190 1.230 1,328,000 1,598,140 1.2034 1.015 1.015 1.032 1.007 1.040 1,570,041 1.0179 -1.64%
2023-05-18 0 1.220 1.220 1.230 1.210 1.240 616,000 755,800 1.2269 1.032 1.032 1.040 1.023 1.049 728,272 1.0378 0.00%
2023-05-17 0 1.220 1.220 1.240 1.210 1.260 952,000 1,165,800 1.2246 1.032 1.032 1.049 1.023 1.066 1,125,511 1.0358 -0.81%
2023-05-16 0 1.230 1.230 1.250 1.220 1.250 748,000 923,980 1.2353 1.040 1.040 1.057 1.032 1.057 884,330 1.0448 -0.81%
2023-05-15 0 1.240 1.240 1.250 1.240 1.280 762,000 956,000 1.2546 1.049 1.049 1.057 1.049 1.083 900,882 1.0612 -1.59%
2023-05-12 0 1.260 1.260 1.270 1.240 1.300 996,000 1,262,120 1.2672 1.066 1.066 1.074 1.049 1.100 1,177,530 1.0718 -3.82%
2023-05-11 0 1.310 1.280 1.310 1.230 1.310 918,000 1,170,040 1.2746 1.108 1.083 1.108 1.040 1.108 1,085,314 1.0781 4.80%
2023-05-10 0 1.250 1.230 1.250 1.240 1.260 262,000 326,780 1.2473 1.057 1.040 1.057 1.049 1.066 309,752 1.0550 0.00%
2023-05-09 0 1.250 1.230 1.250 1.220 1.280 1,831,000 2,263,670 1.2363 1.057 1.040 1.057 1.032 1.083 2,164,717 1.0457 -0.79%
2023-05-08 0 1.260 1.260 1.270 1.260 1.320 792,000 1,015,500 1.2822 1.066 1.066 1.074 1.066 1.117 936,350 1.0845 -4.55%
2023-05-05 0 1.320 1.300 1.320 1.260 1.340 828,000 1,080,340 1.3048 1.117 1.100 1.117 1.066 1.133 978,911 1.1036 3.94%
2023-05-04 0 1.270 1.260 1.270 1.240 1.280 990,000 1,242,760 1.2553 1.074 1.066 1.074 1.049 1.083 1,170,437 1.0618 0.00%
2023-05-03 0 1.270 1.260 1.270 1.260 1.290 268,000 340,180 1.2693 1.074 1.066 1.074 1.066 1.091 316,846 1.0736 -0.78%
2023-05-02 0 1.280 1.260 1.280 1.260 1.320 486,000 618,080 1.2718 1.083 1.066 1.083 1.066 1.117 574,578 1.0757 -1.54%
2023-04-28 0 1.300 1.260 1.300 1.240 1.300 690,000 873,600 1.2661 1.100 1.066 1.100 1.049 1.100 815,759 1.0709 4.00%
2023-04-27 0 1.250 1.230 1.250 1.230 1.270 374,000 465,260 1.2440 1.057 1.040 1.057 1.040 1.074 442,165 1.0522 -1.57%
2023-04-26 0 1.270 1.240 1.260 1.220 1.270 1,420,000 1,765,040 1.2430 1.074 1.049 1.066 1.032 1.074 1,678,808 1.0514 1.60%
2023-04-25 0 1.250 1.240 1.250 1.230 1.300 840,000 1,053,900 1.2546 1.057 1.049 1.057 1.040 1.100 993,098 1.0612 -3.10%
2023-04-24 0 1.290 1.280 1.290 1.240 1.310 2,462,000 3,124,060 1.2689 1.091 1.083 1.091 1.049 1.108 2,910,723 1.0733 0.78%
2023-04-21 0 1.280 1.280 1.300 1.270 1.380 2,536,000 3,287,080 1.2962 1.083 1.083 1.100 1.074 1.167 2,998,210 1.0963 -5.19%
2023-04-20 0 1.350 1.330 1.350 1.320 1.420 1,788,000 2,405,280 1.3452 1.142 1.125 1.142 1.117 1.201 2,113,880 1.1379 -2.17%
2023-04-19 0 1.380 1.380 1.390 1.350 1.410 3,436,000 4,683,620 1.3631 1.167 1.167 1.176 1.142 1.193 4,062,244 1.1530 -2.82%
2023-04-18 0 1.420 1.400 1.420 1.390 1.460 2,000,000 2,838,160 1.4191 1.201 1.184 1.201 1.176 1.235 2,364,519 1.2003 -1.39%
2023-04-17 0 1.440 1.430 1.450 1.440 1.480 1,514,000 2,197,600 1.4515 1.218 1.210 1.226 1.218 1.252 1,789,941 1.2278 -2.70%
2023-04-14 0 1.480 1.460 1.480 1.430 1.500 4,136,000 6,083,840 1.4709 1.252 1.235 1.252 1.210 1.269 4,889,825 1.2442 1.37%
2023-04-13 0 1.460 1.450 1.460 1.390 1.500 5,945,000 8,578,220 1.4429 1.235 1.226 1.235 1.176 1.269 7,028,533 1.2205 1.39%
2023-04-12 0 1.440 1.420 1.440 1.400 1.460 1,528,000 2,191,940 1.4345 1.218 1.201 1.218 1.184 1.235 1,806,493 1.2134 0.00%
2023-04-11 0 1.440 1.420 1.450 1.340 1.450 3,442,000 4,767,860 1.3852 1.218 1.201 1.226 1.133 1.226 4,069,337 1.1717 6.67%
2023-04-06 0 1.350 1.350 1.360 1.330 1.380 930,000 1,256,320 1.3509 1.142 1.142 1.150 1.125 1.167 1,099,501 1.1426 -2.88%
2023-04-04 0 1.390 1.370 1.390 1.350 1.460 2,922,000 4,040,600 1.3828 1.176 1.159 1.176 1.142 1.235 3,454,562 1.1696 -3.47%
2023-04-03 0 1.440 1.420 1.440 1.400 1.500 2,394,000 3,432,080 1.4336 1.218 1.201 1.218 1.184 1.269 2,830,329 1.2126 0.00%
2023-03-31 0 1.440 1.440 1.460 1.410 1.550 6,801,000 10,005,630 1.4712 1.218 1.218 1.235 1.193 1.311 8,040,547 1.2444 0.00%
2023-03-30 0 1.440 1.440 1.450 1.300 1.480 5,517,000 7,863,450 1.4253 1.218 1.218 1.226 1.100 1.252 6,522,526 1.2056 7.46%
2023-03-29 0 1.340 1.330 1.350 1.250 1.360 5,814,000 7,678,724 1.3207 1.133 1.125 1.142 1.057 1.150 6,873,657 1.1171 6.35%
2023-03-28 0 1.260 1.240 1.270 1.230 1.260 670,000 833,340 1.2438 1.066 1.049 1.074 1.040 1.066 792,114 1.0520 1.61%
2023-03-27 0 1.240 1.240 1.250 1.230 1.300 1,751,000 2,183,050 1.2467 1.049 1.049 1.057 1.040 1.100 2,070,136 1.0545 -3.88%
2023-03-24 0 1.290 1.280 1.300 1.260 1.320 2,120,000 2,743,260 1.2940 1.091 1.083 1.100 1.066 1.117 2,506,390 1.0945 1.57%
2023-03-23 0 1.270 1.270 1.280 1.190 1.280 4,760,000 5,848,260 1.2286 1.074 1.074 1.083 1.007 1.083 5,627,555 1.0392 -0.78%
2023-03-22 0 1.280 1.270 1.280 1.260 1.310 3,178,000 4,056,720 1.2765 1.083 1.074 1.083 1.066 1.108 3,757,221 1.0797 -1.54%
2023-03-21 0 1.300 1.280 1.300 1.260 1.310 1,826,000 2,351,040 1.2875 1.100 1.083 1.100 1.066 1.108 2,158,806 1.0890 2.36%
2023-03-20 0 1.270 1.260 1.270 1.250 1.300 2,314,000 2,937,580 1.2695 1.074 1.066 1.074 1.057 1.100 2,735,748 1.0738 -2.31%
2023-03-17 0 1.300 1.300 1.310 1.250 1.350 4,060,000 5,313,280 1.3087 1.100 1.100 1.108 1.057 1.142 4,799,974 1.1069 2.36%
2023-03-16 0 1.270 1.260 1.270 1.230 1.300 3,710,000 4,679,520 1.2613 1.074 1.066 1.074 1.040 1.100 4,386,183 1.0669 -0.78%
2023-03-15 0 1.280 1.280 1.300 1.260 1.370 3,186,000 4,153,700 1.3037 1.083 1.083 1.100 1.066 1.159 3,766,679 1.1027 -2.29%
2023-03-14 0 1.310 1.300 1.310 1.260 1.390 4,327,484 5,637,845 1.3028 1.108 1.100 1.108 1.066 1.176 5,116,209 1.1020 -5.07%
2023-03-13 0 1.380 1.370 1.380 1.340 1.420 3,272,000 4,513,700 1.3795 1.167 1.159 1.167 1.133 1.201 3,868,353 1.1668 2.22%
2023-03-10 0 1.350 1.350 1.360 1.320 1.400 4,206,000 5,706,100 1.3567 1.142 1.142 1.150 1.117 1.184 4,972,583 1.1475 -3.57%
2023-03-09 0 1.400 1.390 1.400 1.380 1.500 5,730,000 8,113,304 1.4159 1.184 1.176 1.184 1.167 1.269 6,774,347 1.1977 -5.41%
2023-03-08 0 1.480 1.480 1.500 1.460 1.620 10,197,000 15,549,480 1.5249 1.252 1.252 1.269 1.235 1.370 12,055,500 1.2898 -3.90%
2023-03-07 0 1.540 1.530 1.540 1.490 1.650 19,158,000 29,994,320 1.5656 1.303 1.294 1.303 1.260 1.396 22,649,727 1.3243 -1.28%
2023-03-06 0 1.560 1.550 1.560 1.270 1.620 32,237,000 47,811,680 1.4831 1.320 1.311 1.320 1.074 1.370 38,112,499 1.2545 20.93%
2023-03-03 0 1.290 1.290 1.300 1.230 1.320 4,601,000 5,878,330 1.2776 1.091 1.091 1.100 1.040 1.117 5,439,576 1.0807 0.00%
2023-03-02 0 1.290 1.290 1.300 1.270 1.340 4,184,000 5,408,480 1.2927 1.091 1.091 1.100 1.074 1.133 4,946,574 1.0934 -2.27%
2023-03-01 0 1.320 1.320 1.330 1.200 1.320 8,312,000 10,491,140 1.2622 1.117 1.117 1.125 1.015 1.117 9,826,941 1.0676 8.20%
2023-02-28 0 1.220 1.210 1.220 1.170 1.230 3,594,000 4,323,010 1.2028 1.032 1.023 1.032 0.990 1.040 4,249,041 1.0174 0.00%
2023-02-27 0 1.220 1.210 1.220 1.170 1.240 2,794,000 3,385,200 1.2116 1.032 1.023 1.032 0.990 1.049 3,303,233 1.0248 1.67%
2023-02-24 0 1.200 1.180 1.200 1.130 1.220 4,740,000 5,580,580 1.1773 1.015 0.998 1.015 0.956 1.032 5,603,910 0.9958 2.56%
2023-02-23 0 1.170 1.170 1.180 1.170 1.230 1,742,000 2,072,000 1.1894 0.990 0.990 0.998 0.990 1.040 2,059,496 1.0061 -4.10%
2023-02-22 0 1.220 1.200 1.210 1.150 1.220 2,964,000 3,523,020 1.1886 1.032 1.015 1.023 0.973 1.032 3,504,217 1.0054 3.39%
2023-02-21 0 1.180 1.180 1.200 1.180 1.280 3,235,000 3,981,550 1.2308 0.998 0.998 1.015 0.998 1.083 3,824,609 1.0410 -7.09%
2023-02-20 0 1.270 1.260 1.270 1.140 1.280 5,837,000 7,117,430 1.2194 1.074 1.066 1.074 0.964 1.083 6,900,849 1.0314 10.43%
2023-02-17 0 1.150 1.140 1.150 1.100 1.160 3,258,000 3,697,500 1.1349 0.973 0.964 0.973 0.930 0.981 3,851,801 0.9599 -1.71%
2023-02-16 0 1.170 1.150 1.170 1.150 1.190 4,138,000 4,845,220 1.1709 0.990 0.973 0.990 0.973 1.007 4,892,190 0.9904 0.00%
2023-02-15 0 1.170 1.150 1.170 1.060 1.180 11,469,000 12,892,770 1.1241 0.990 0.973 0.990 0.897 0.998 13,559,334 0.9508 6.36%
2023-02-14 0 1.100 1.100 1.130 1.070 1.240 9,388,000 10,841,800 1.1549 0.930 0.930 0.956 0.905 1.049 11,099,052 0.9768 -7.56%
2023-02-13 0 1.190 1.180 1.190 1.160 1.250 6,398,000 7,656,220 1.1967 1.007 0.998 1.007 0.981 1.057 7,564,096 1.0122 -4.80%
2023-02-10 0 1.250 1.240 1.250 1.120 1.310 16,802,000 20,267,900 1.2063 1.057 1.049 1.057 0.947 1.108 19,864,324 1.0203 -4.58%
2023-02-09 0 1.310 1.300 1.310 1.260 1.320 4,064,000 5,239,060 1.2891 1.108 1.100 1.108 1.066 1.117 4,804,703 1.0904 0.00%
2023-02-08 0 1.310 1.300 1.310 1.230 1.330 7,058,000 9,071,800 1.2853 1.108 1.100 1.108 1.040 1.125 8,344,388 1.0872 0.77%
2023-02-07 0 1.300 1.290 1.300 1.140 1.370 22,279,000 28,061,860 1.2596 1.100 1.091 1.100 0.964 1.159 26,339,559 1.0654 -2.99%
2023-02-06 0 1.340 1.320 1.340 1.250 1.450 13,876,000 18,819,100 1.3562 1.133 1.117 1.133 1.057 1.226 16,405,033 1.1472 -1.47%
2023-02-03 0 1.360 1.350 1.360 1.190 1.380 39,666,000 51,956,900 1.3099 1.150 1.142 1.150 1.007 1.167 46,895,505 1.1079 16.24%
2023-02-02 0 1.170 1.160 1.170 1.080 1.200 21,942,700 25,477,624 1.1611 0.990 0.981 0.990 0.914 1.015 25,941,965 0.9821 4.46%
2023-02-01 0 1.120 1.100 1.120 1.020 1.170 23,777,000 26,211,540 1.1024 0.947 0.930 0.947 0.863 0.990 28,110,584 0.9324 0.00%
2023-01-31 0 1.120 1.110 1.120 0.970 1.180 35,134,099 38,905,845 1.1074 0.947 0.939 0.947 0.820 0.998 41,537,622 0.9366 13.13%
2023-01-30 0 0.990 0.970 0.990 0.910 1.040 24,211,000 23,999,790 0.9913 0.837 0.820 0.837 0.770 0.880 28,623,685 0.8385 6.45%
2023-01-27 0 0.930 0.920 0.930 0.790 0.940 23,169,000 20,414,580 0.8811 0.787 0.778 0.787 0.668 0.795 27,391,770 0.7453 17.72%
2023-01-26 0 0.790 0.780 0.790 0.740 0.790 9,674,000 7,349,200 0.7597 0.668 0.660 0.668 0.626 0.668 11,437,178 0.6426 6.76%
2023-01-20 0 0.740 0.740 0.750 0.740 0.780 8,558,000 6,540,320 0.7642 0.626 0.626 0.634 0.626 0.660 10,117,777 0.6464 -2.63%
2023-01-19 0 0.760 0.750 0.760 0.730 0.760 7,564,000 5,638,080 0.7454 0.643 0.634 0.643 0.617 0.643 8,942,611 0.6305 0.00%
2023-01-18 0 0.760 0.750 0.760 0.740 0.780 7,422,000 5,612,520 0.7562 0.643 0.634 0.643 0.626 0.660 8,774,730 0.6396 1.33%
2023-01-17 0 0.750 0.740 0.750 0.730 0.810 6,350,000 4,712,940 0.7422 0.634 0.626 0.634 0.617 0.685 7,507,348 0.6278 -3.85%
2023-01-16 0 0.780 0.770 0.780 0.720 0.850 17,340,000 13,709,400 0.7906 0.660 0.651 0.660 0.609 0.719 20,500,380 0.6687 4.00%
2023-01-13 0 0.750 0.750 0.760 0.730 0.760 22,854,000 16,863,280 0.7379 0.634 0.634 0.643 0.617 0.643 27,019,359 0.6241 4.17%
2023-01-12 0 0.720 0.710 0.720 0.650 0.720 31,264,000 21,685,640 0.6936 0.609 0.601 0.609 0.550 0.609 36,962,161 0.5867 14.29%
2023-01-11 0 0.630 0.620 0.630 0.610 0.650 9,869,000 6,243,760 0.6327 0.533 0.524 0.533 0.516 0.550 11,667,719 0.5351 5.00%
2023-01-10 0 0.600 0.590 0.600 0.580 0.620 5,670,000 3,400,280 0.5997 0.508 0.499 0.508 0.491 0.524 6,703,411 0.5072 0.00%
2023-01-09 0 0.600 0.590 0.600 0.550 0.600 16,040,000 9,171,040 0.5718 0.508 0.499 0.508 0.465 0.508 18,963,442 0.4836 11.11%
2023-01-06 0 0.540 0.530 0.540 0.510 0.540 3,284,000 1,742,580 0.5306 0.457 0.448 0.457 0.431 0.457 3,882,540 0.4488 3.85%
2023-01-05 0 0.520 0.510 0.520 0.510 0.530 3,480,000 1,813,940 0.5212 0.440 0.431 0.440 0.431 0.448 4,114,263 0.4409 0.00%
2023-01-04 0 0.520 0.510 0.520 0.500 0.520 3,188,000 1,629,540 0.5111 0.440 0.431 0.440 0.423 0.440 3,769,043 0.4323 4.00%
2023-01-03 0 0.500 0.500 0.510 0.500 0.510 1,860,000 933,120 0.5017 0.423 0.423 0.431 0.423 0.431 2,199,003 0.4243 0.00%
2022-12-30 0 0.500 0.495 0.500 0.490 0.500 156,000 77,760 0.4985 0.423 0.419 0.423 0.414 0.423 184,432 0.4216 2.04%
2022-12-29 0 0.490 0.490 0.500 0.490 0.500 508,000 251,540 0.4952 0.414 0.414 0.423 0.414 0.423 600,588 0.4188 -2.00%
2022-12-28 0 0.500 0.495 0.500 0.495 0.500 278,496 139,185 0.4998 0.423 0.419 0.423 0.419 0.423 329,255 0.4227 3.09%
2022-12-23 0 0.485 0.480 0.485 0.485 0.495 558,000 273,440 0.4900 0.410 0.406 0.410 0.410 0.419 659,701 0.4145 -2.02%
2022-12-22 0 0.495 0.490 0.495 0.490 0.500 976,000 483,160 0.4950 0.419 0.414 0.419 0.414 0.423 1,153,885 0.4187 -1.00%
2022-12-21 0 0.500 0.495 0.510 0.495 0.510 626,000 313,590 0.5009 0.423 0.419 0.431 0.419 0.431 740,094 0.4237 0.00%
2022-12-20 0 0.500 0.490 0.510 0.490 0.500 102,000 50,980 0.4998 0.423 0.414 0.431 0.414 0.423 120,590 0.4228 0.00%
2022-12-19 0 0.500 0.490 0.500 0.490 0.500 398,000 195,160 0.4904 0.423 0.414 0.423 0.414 0.423 470,539 0.4148 0.00%
2022-12-16 0 0.500 0.490 0.500 0.480 0.500 1,458,000 714,210 0.4899 0.423 0.414 0.423 0.406 0.423 1,723,734 0.4143 0.00%
2022-12-15 0 0.500 0.490 0.510 0.500 0.500 96,000 48,000 0.5000 0.423 0.414 0.431 0.423 0.423 113,497 0.4229 0.00%
2022-12-14 0 0.500 0.490 0.500 0.490 0.500 584,000 289,980 0.4965 0.423 0.414 0.423 0.414 0.423 690,440 0.4200 0.00%
2022-12-13 0 0.500 0.495 0.510 0.500 0.500 4,000 2,000 0.5000 0.423 0.419 0.431 0.423 0.423 4,729 0.4229 0.00%
2022-12-12 0 0.500 0.495 0.500 0.495 0.520 10,000 5,060 0.5060 0.423 0.419 0.423 0.419 0.440 11,823 0.4280 0.40%
2022-12-09 0 0.510 0.500 0.510 0.495 0.510 36,000 17,980 0.4994 0.421 0.413 0.421 0.409 0.421 43,587 0.4125 0.00%
2022-12-08 0 0.510 0.495 0.510 0.495 0.510 28,000 14,020 0.5007 0.421 0.409 0.421 0.409 0.421 33,901 0.4136 2.00%
2022-12-07 0 0.500 0.490 0.500 0.490 0.500 256,000 126,640 0.4947 0.413 0.405 0.413 0.405 0.413 309,951 0.4086 0.00%
2022-12-06 0 0.500 0.495 0.500 0.495 0.510 114,000 56,510 0.4957 0.413 0.409 0.413 0.409 0.421 138,025 0.4094 0.00%
2022-12-05 0 0.500 0.495 0.500 0.495 0.500 647,000 323,430 0.4999 0.413 0.409 0.413 0.409 0.413 783,354 0.4129 0.00%
2022-12-02 0 0.500 0.495 0.500 0.495 0.510 108,000 53,870 0.4988 0.413 0.409 0.413 0.409 0.421 130,761 0.4120 -1.96%
2022-12-01 0 0.510 0.500 0.510 0.500 0.520 514,000 257,940 0.5018 0.421 0.413 0.421 0.413 0.429 622,324 0.4145 2.00%
2022-11-30 0 0.500 0.500 0.510 0.495 0.510 3,128,000 1,574,390 0.5033 0.413 0.413 0.421 0.409 0.421 3,787,219 0.4157 0.00%
2022-11-29 0 0.500 0.495 0.500 0.495 0.500 340,000 169,640 0.4989 0.413 0.409 0.413 0.409 0.413 411,654 0.4121 -1.96%
2022-11-28 0 0.510 0.500 0.510 0.500 0.510 32,000 16,020 0.5006 0.421 0.413 0.421 0.413 0.421 38,744 0.4135 3.03%
2022-11-25 0 0.495 0.490 0.495 0.490 0.495 206,000 101,960 0.4950 0.409 0.405 0.409 0.405 0.409 249,414 0.4088 -1.00%
2022-11-24 0 0.500 0.490 0.500 0.490 0.500 6,000 2,980 0.4967 0.413 0.405 0.413 0.405 0.413 7,264 0.4102 0.00%
2022-11-23 0 0.500 0.490 0.500 0.485 0.500 30,000 14,930 0.4977 0.413 0.405 0.413 0.401 0.413 36,322 0.4110 2.04%
2022-11-22 0 0.490 0.490 0.495 0.490 0.495 64,000 31,530 0.4927 0.405 0.405 0.409 0.405 0.409 77,488 0.4069 -1.01%
2022-11-21 0 0.495 0.485 0.495 - - 0 0 - 0.409 0.401 0.409 - - 0 - 0.00%
2022-11-18 0 0.495 0.490 0.495 0.485 0.495 74,000 36,320 0.4908 0.409 0.405 0.409 0.401 0.409 89,595 0.4054 0.00%
2022-11-17 0 0.495 0.490 0.495 0.485 0.500 104,000 51,240 0.4927 0.409 0.405 0.409 0.401 0.413 125,918 0.4069 0.00%
2022-11-16 0 0.495 0.490 0.495 0.490 0.495 528,000 260,670 0.4937 0.409 0.405 0.409 0.405 0.409 639,275 0.4078 0.00%
2022-11-15 0 0.495 0.490 0.495 0.480 0.510 3,244,000 1,613,790 0.4975 0.409 0.405 0.409 0.396 0.421 3,927,665 0.4109 5.32%
2022-11-14 0 0.470 0.470 0.480 0.465 0.475 134,000 63,120 0.4710 0.388 0.388 0.396 0.384 0.392 162,240 0.3891 0.00%
2022-11-11 0 0.470 0.465 0.475 0.465 0.475 528,000 250,530 0.4745 0.388 0.384 0.392 0.384 0.392 639,275 0.3919 0.00%
2022-11-10 0 0.470 0.470 0.475 0.460 0.480 72,000 34,160 0.4744 0.388 0.388 0.392 0.380 0.396 87,174 0.3919 0.00%
2022-11-09 0 0.470 0.465 0.475 0.460 0.480 68,000 32,090 0.4719 0.388 0.384 0.392 0.380 0.396 82,331 0.3898 1.08%
2022-11-08 0 0.465 0.455 0.465 0.455 0.480 118,000 55,080 0.4668 0.384 0.376 0.384 0.376 0.396 142,868 0.3855 3.33%
2022-11-07 0 0.450 0.450 0.455 0.445 0.450 748,000 333,910 0.4464 0.372 0.372 0.376 0.368 0.372 905,639 0.3687 1.12%
2022-11-04 0 0.445 0.445 0.450 0.445 0.450 68,000 30,590 0.4499 0.368 0.368 0.372 0.368 0.372 82,331 0.3715 0.00%
2022-11-03 0 0.445 0.445 0.450 0.440 0.450 64,000 28,290 0.4420 0.368 0.368 0.372 0.363 0.372 77,488 0.3651 -1.11%
2022-11-02 0 0.450 0.440 0.450 0.435 0.450 152,000 67,390 0.4434 0.372 0.363 0.372 0.359 0.372 184,034 0.3662 0.00%
2022-11-01 0 0.450 0.440 0.450 0.440 0.450 282,000 124,770 0.4424 0.372 0.363 0.372 0.363 0.372 341,431 0.3654 1.12%
2022-10-31 0 0.445 0.440 0.445 0.445 0.455 102,000 45,510 0.4462 0.368 0.363 0.368 0.368 0.376 123,496 0.3685 -1.11%
2022-10-28 0 0.450 0.450 0.455 0.445 0.450 102,000 45,890 0.4499 0.372 0.372 0.376 0.368 0.372 123,496 0.3716 0.00%
2022-10-27 0 0.450 0.450 0.455 0.450 0.450 10,000 4,500 0.4500 0.372 0.372 0.376 0.372 0.372 12,107 0.3717 0.00%
2022-10-26 0 0.450 0.450 0.455 0.450 0.455 174,000 78,310 0.4501 0.372 0.372 0.376 0.372 0.376 210,670 0.3717 0.00%
2022-10-25 0 0.450 0.450 0.455 0.450 0.455 62,000 27,950 0.4508 0.372 0.372 0.376 0.372 0.376 75,066 0.3723 0.00%
2022-10-24 0 0.450 0.450 0.455 0.450 0.470 556,000 252,800 0.4547 0.372 0.372 0.376 0.372 0.388 673,176 0.3755 -4.26%
2022-10-21 0 0.470 0.465 0.470 0.465 0.470 268,000 124,880 0.4660 0.388 0.384 0.388 0.384 0.388 324,480 0.3849 1.08%
2022-10-20 0 0.465 0.460 0.470 0.455 0.470 156,000 71,970 0.4613 0.384 0.380 0.388 0.376 0.388 188,877 0.3810 1.09%
2022-10-19 0 0.460 0.460 0.465 0.455 0.465 78,000 36,070 0.4624 0.380 0.380 0.384 0.376 0.384 94,438 0.3819 -1.08%
2022-10-18 0 0.465 0.460 0.465 0.450 0.465 242,000 111,470 0.4606 0.384 0.380 0.384 0.372 0.384 293,001 0.3804 1.09%
2022-10-17 0 0.460 0.450 0.460 0.445 0.460 52,000 23,790 0.4575 0.380 0.372 0.380 0.368 0.380 62,959 0.3779 1.10%
2022-10-14 0 0.455 0.450 0.455 0.450 0.460 166,000 76,020 0.4580 0.376 0.372 0.376 0.372 0.380 200,984 0.3782 0.00%
2022-10-13 0 0.455 0.455 0.460 0.455 0.455 88,000 40,040 0.4550 0.376 0.376 0.380 0.376 0.376 106,546 0.3758 0.00%
2022-10-12 0 0.455 0.450 0.460 0.450 0.460 100,000 45,600 0.4560 0.376 0.372 0.380 0.372 0.380 121,075 0.3766 0.00%
2022-10-11 0 0.455 0.450 0.455 0.450 0.450 24,000 10,900 0.4542 0.376 0.372 0.376 0.372 0.372 29,058 0.3751 0.00%
2022-10-10 0 0.455 0.445 0.455 0.450 0.455 202,000 90,940 0.4502 0.376 0.368 0.376 0.372 0.376 244,571 0.3718 0.00%
2022-10-07 0 0.455 0.455 0.460 0.455 0.460 256,000 116,790 0.4562 0.376 0.376 0.380 0.376 0.380 309,951 0.3768 0.00%
2022-10-06 0 0.455 0.450 0.455 0.455 0.455 48,000 21,840 0.4550 0.376 0.372 0.376 0.376 0.376 58,116 0.3758 0.00%
2022-10-05 0 0.455 0.450 0.460 0.440 0.455 162,000 72,980 0.4505 0.376 0.372 0.380 0.363 0.376 196,141 0.3721 0.00%
2022-10-03 0 0.455 0.450 0.460 - - 0 0 - 0.376 0.372 0.380 - - 0 - 0.00%
2022-09-30 0 0.455 0.450 0.455 0.455 0.460 180,000 81,910 0.4551 0.376 0.372 0.376 0.376 0.380 217,935 0.3758 0.00%
2022-09-29 0 0.455 0.455 0.460 0.455 0.460 410,000 187,050 0.4562 0.376 0.376 0.380 0.376 0.380 496,407 0.3768 0.00%
2022-09-28 0 0.455 0.450 0.460 0.455 0.455 258,000 117,390 0.4550 0.376 0.372 0.380 0.376 0.376 312,373 0.3758 0.00%
2022-09-27 0 0.455 0.450 0.460 0.455 0.465 386,000 176,350 0.4569 0.376 0.372 0.380 0.376 0.384 467,349 0.3773 -2.15%
2022-09-26 0 0.465 0.455 0.465 0.455 0.465 262,000 119,880 0.4576 0.384 0.376 0.384 0.376 0.384 317,216 0.3779 0.00%
2022-09-23 0 0.465 0.460 0.465 0.455 0.465 330,000 151,860 0.4602 0.384 0.380 0.384 0.376 0.384 399,547 0.3801 -1.06%
2022-09-22 0 0.470 0.465 0.470 0.460 0.470 78,000 36,320 0.4656 0.388 0.384 0.388 0.380 0.388 94,438 0.3846 1.08%
2022-09-21 0 0.465 0.460 0.465 0.460 0.470 314,000 146,000 0.4650 0.384 0.380 0.384 0.380 0.388 380,175 0.3840 0.00%
2022-09-20 0 0.465 0.455 0.470 0.455 0.470 396,000 181,040 0.4572 0.384 0.376 0.388 0.376 0.388 479,456 0.3776 0.00%
2022-09-19 0 0.465 0.460 0.470 0.460 0.465 16,000 7,410 0.4631 0.384 0.380 0.388 0.380 0.384 19,372 0.3825 1.09%
2022-09-16 0 0.460 0.460 0.465 0.460 0.465 188,000 86,980 0.4627 0.380 0.380 0.384 0.380 0.384 227,621 0.3821 -1.08%
2022-09-15 0 0.465 0.460 0.470 - - 0 0 - 0.384 0.380 0.388 - - 0 - 0.00%
2022-09-14 0 0.465 0.465 0.470 0.455 0.465 384,000 177,070 0.4611 0.384 0.384 0.388 0.376 0.384 464,927 0.3809 1.09%
2022-09-13 0 0.460 0.460 0.470 0.460 0.465 1,114,000 513,370 0.4608 0.380 0.380 0.388 0.380 0.384 1,348,773 0.3806 -2.13%
2022-09-09 0 0.470 0.465 0.475 0.465 0.470 366,000 171,990 0.4699 0.388 0.384 0.392 0.384 0.388 443,134 0.3881 0.00%
2022-09-08 0 0.470 0.465 0.475 0.465 0.475 528,000 248,060 0.4698 0.388 0.384 0.392 0.384 0.392 639,275 0.3880 -1.05%
2022-09-07 0 0.475 0.465 0.475 - - 0 0 - 0.392 0.384 0.392 - - 0 - 0.00%
2022-09-06 0 0.475 0.465 0.475 0.465 0.475 116,000 54,660 0.4712 0.392 0.384 0.392 0.384 0.392 140,447 0.3892 -1.04%
2022-09-05 0 0.480 0.465 0.480 0.470 0.480 214,000 101,280 0.4733 0.396 0.384 0.396 0.388 0.396 259,100 0.3909 0.00%
2022-09-02 0 0.480 0.470 0.480 0.470 0.490 228,000 109,030 0.4782 0.396 0.388 0.396 0.388 0.405 276,050 0.3950 1.48%
2022-09-01 0 0.485 0.475 0.485 0.470 0.485 68,000 32,800 0.4824 0.391 0.383 0.391 0.379 0.391 84,420 0.3885 1.04%
2022-08-31 0 0.480 0.475 0.485 0.470 0.485 428,000 205,580 0.4803 0.387 0.383 0.391 0.379 0.391 531,347 0.3869 1.05%
2022-08-30 0 0.475 0.470 0.480 0.465 0.475 112,000 53,080 0.4739 0.383 0.379 0.387 0.375 0.383 139,044 0.3817 0.00%
2022-08-29 0 0.475 0.475 0.480 0.475 0.480 170,000 80,780 0.4752 0.383 0.383 0.387 0.383 0.387 211,049 0.3828 0.00%
2022-08-26 0 0.475 0.470 0.480 0.470 0.475 96,000 45,560 0.4746 0.383 0.379 0.387 0.379 0.383 119,181 0.3823 0.00%
2022-08-25 0 0.475 0.465 0.475 0.465 0.475 450,000 213,010 0.4734 0.383 0.375 0.383 0.375 0.383 558,659 0.3813 1.06%
2022-08-24 0 0.470 0.465 0.470 0.470 0.475 604,000 283,890 0.4700 0.379 0.375 0.379 0.379 0.383 749,844 0.3786 0.00%
2022-08-23 0 0.470 0.460 0.470 0.460 0.470 104,000 47,880 0.4604 0.379 0.371 0.379 0.371 0.379 129,112 0.3708 1.08%
2022-08-22 0 0.465 0.460 0.470 0.460 0.470 174,000 80,960 0.4653 0.375 0.371 0.379 0.371 0.379 216,015 0.3748 -2.11%
2022-08-19 0 0.475 0.465 0.475 - - 0 0 - 0.383 0.375 0.383 - - 0 - 0.00%
2022-08-18 0 0.475 0.465 0.475 0.465 0.475 94,000 44,200 0.4702 0.383 0.375 0.383 0.375 0.383 116,698 0.3788 1.06%
2022-08-17 0 0.470 0.465 0.470 0.460 0.470 122,000 56,840 0.4659 0.379 0.375 0.379 0.371 0.379 151,459 0.3753 1.08%
2022-08-16 0 0.465 0.460 0.470 0.465 0.465 796,000 370,140 0.4650 0.375 0.371 0.379 0.375 0.375 988,206 0.3746 -1.06%
2022-08-15 0 0.470 0.465 0.475 0.465 0.470 114,000 53,570 0.4699 0.379 0.375 0.383 0.375 0.379 141,527 0.3785 0.00%
2022-08-12 0 0.470 0.465 0.475 0.465 0.470 226,000 105,660 0.4675 0.379 0.375 0.383 0.375 0.379 280,571 0.3766 0.00%
2022-08-11 0 0.470 0.470 0.480 0.470 0.475 32,000 15,190 0.4747 0.379 0.379 0.387 0.379 0.383 39,727 0.3824 -2.08%
2022-08-10 0 0.480 0.465 0.480 0.470 0.485 222,000 107,010 0.4820 0.387 0.375 0.387 0.379 0.391 275,605 0.3883 3.23%
2022-08-09 0 0.465 0.460 0.465 0.460 0.465 36,000 16,730 0.4647 0.375 0.371 0.375 0.371 0.375 44,693 0.3743 -1.06%
2022-08-08 0 0.470 0.460 0.470 0.465 0.470 502,000 233,440 0.4650 0.379 0.371 0.379 0.375 0.379 623,215 0.3746 0.00%
2022-08-05 0 0.470 0.460 0.470 0.470 0.475 196,000 92,140 0.4701 0.379 0.371 0.379 0.379 0.383 243,327 0.3787 0.00%
2022-08-04 0 0.470 0.465 0.470 0.470 0.470 12,000 5,640 0.4700 0.379 0.375 0.379 0.379 0.379 14,898 0.3786 1.08%
2022-08-03 0 0.465 0.460 0.470 0.460 0.470 184,000 85,210 0.4631 0.375 0.371 0.379 0.371 0.379 228,429 0.3730 -1.06%
2022-08-02 0 0.470 0.465 0.470 0.470 0.470 104,000 48,860 0.4698 0.379 0.375 0.379 0.379 0.379 129,112 0.3784 0.00%
2022-08-01 0 0.470 0.470 0.475 - - 0 0 - 0.379 0.379 0.383 - - 0 - 0.00%
2022-07-29 0 0.470 0.465 0.470 0.470 0.480 60,000 28,220 0.4703 0.379 0.375 0.379 0.379 0.387 74,488 0.3789 -2.08%
2022-07-28 0 0.480 0.470 0.480 0.475 0.480 556,000 264,040 0.4749 0.387 0.379 0.387 0.383 0.387 690,254 0.3825 1.05%
2022-07-27 0 0.475 0.470 0.475 0.470 0.475 108,000 51,040 0.4726 0.383 0.379 0.383 0.379 0.383 134,078 0.3807 1.06%
2022-07-26 0 0.470 0.465 0.470 0.470 0.470 36,000 16,920 0.4700 0.379 0.375 0.379 0.379 0.379 44,693 0.3786 0.00%
2022-07-25 0 0.470 0.465 0.475 0.470 0.480 876,000 414,940 0.4737 0.379 0.375 0.383 0.379 0.387 1,087,523 0.3815 -2.08%
2022-07-22 0 0.480 0.475 0.480 0.475 0.485 532,000 257,720 0.4844 0.387 0.383 0.387 0.383 0.391 660,459 0.3902 -1.03%
2022-07-21 0 0.485 0.475 0.485 0.470 0.485 308,000 148,720 0.4829 0.391 0.383 0.391 0.379 0.391 382,371 0.3889 1.04%
2022-07-20 0 0.480 0.470 0.480 - - 0 0 - 0.387 0.379 0.387 - - 0 - 0.00%
2022-07-19 0 0.480 0.470 0.480 0.475 0.480 102,000 48,950 0.4799 0.387 0.379 0.387 0.383 0.387 126,629 0.3866 1.05%
2022-07-18 0 0.475 0.470 0.480 0.470 0.480 84,000 39,540 0.4707 0.383 0.379 0.387 0.379 0.387 104,283 0.3792 0.00%
2022-07-15 0 0.475 0.470 0.480 0.475 0.485 92,000 43,720 0.4752 0.383 0.379 0.387 0.383 0.391 114,215 0.3828 -2.06%
2022-07-14 0 0.485 0.475 0.485 - - 0 0 - 0.391 0.383 0.391 - - 0 - 0.00%
2022-07-13 0 0.485 0.475 0.485 0.480 0.485 506,000 243,110 0.4805 0.391 0.383 0.391 0.387 0.391 628,181 0.3870 0.00%
2022-07-12 0 0.485 0.475 0.485 0.485 0.485 12,000 5,820 0.4850 0.391 0.383 0.391 0.391 0.391 14,898 0.3907 0.00%
2022-07-11 0 0.485 0.475 0.485 0.470 0.485 222,000 106,420 0.4794 0.391 0.383 0.391 0.379 0.391 275,605 0.3861 1.04%
2022-07-08 0 0.480 0.475 0.480 0.480 0.480 8,000 3,830 0.4788 0.387 0.383 0.387 0.387 0.387 9,932 0.3856 0.00%
2022-07-07 0 0.480 0.470 0.480 0.480 0.480 36,000 17,280 0.4800 0.387 0.379 0.387 0.387 0.387 44,693 0.3866 0.00%
2022-07-06 0 0.480 0.475 0.480 0.480 0.480 206,000 98,880 0.4800 0.387 0.383 0.387 0.387 0.387 255,742 0.3866 -1.03%
2022-07-05 0 0.485 0.480 0.485 0.475 0.485 208,000 99,380 0.4778 0.391 0.387 0.391 0.383 0.391 258,225 0.3849 1.04%
2022-07-04 0 0.480 0.475 0.480 0.475 0.485 552,000 264,910 0.4799 0.387 0.383 0.387 0.383 0.391 685,288 0.3866 0.00%
2022-06-30 0 0.480 0.475 0.485 0.475 0.480 714,000 342,480 0.4797 0.387 0.383 0.391 0.383 0.387 886,406 0.3864 1.05%
2022-06-29 0 0.475 0.465 0.475 0.470 0.480 498,000 236,270 0.4744 0.383 0.375 0.383 0.379 0.387 618,249 0.3822 0.00%
2022-06-28 0 0.475 0.470 0.475 0.475 0.475 148,000 70,300 0.4750 0.383 0.379 0.383 0.383 0.383 183,737 0.3826 0.00%
2022-06-27 0 0.475 0.470 0.475 0.470 0.475 70,000 32,920 0.4703 0.383 0.379 0.383 0.379 0.383 86,903 0.3788 0.00%
2022-06-24 0 0.475 0.470 0.480 0.470 0.480 252,000 119,390 0.4738 0.383 0.379 0.387 0.379 0.387 312,849 0.3816 0.00%
2022-06-23 0 0.475 0.470 0.480 - - 0 0 - 0.383 0.379 0.387 - - 0 - 0.00%
2022-06-22 0 0.475 0.470 0.475 0.475 0.475 104,000 49,400 0.4750 0.383 0.379 0.383 0.383 0.383 129,112 0.3826 1.06%
2022-06-21 0 0.470 0.465 0.470 0.465 0.480 170,000 79,830 0.4696 0.379 0.375 0.379 0.375 0.387 211,049 0.3783 -1.05%
2022-06-20 0 0.475 0.470 0.475 - - 0 0 - 0.383 0.379 0.383 - - 0 - 0.00%
2022-06-17 0 0.475 0.465 0.480 0.465 0.520 488,000 234,760 0.4811 0.383 0.375 0.387 0.375 0.419 605,835 0.3875 1.06%
2022-06-16 0 0.470 0.465 0.475 0.470 0.475 216,000 101,690 0.4708 0.379 0.375 0.383 0.379 0.383 268,156 0.3792 -1.05%
2022-06-15 0 0.475 0.470 0.475 0.470 0.475 998,000 469,710 0.4707 0.383 0.379 0.383 0.379 0.383 1,238,981 0.3791 0.00%
2022-06-14 0 0.475 0.470 0.480 0.470 0.485 1,106,000 524,310 0.4741 0.383 0.379 0.387 0.379 0.391 1,373,060 0.3819 -4.04%
2022-06-13 0 0.495 0.490 0.510 0.495 0.520 238,000 117,770 0.4948 0.399 0.395 0.411 0.399 0.419 295,469 0.3986 -1.00%
2022-06-10 0 0.500 0.495 0.500 0.495 0.510 148,000 73,930 0.4995 0.403 0.399 0.403 0.399 0.411 183,737 0.4024 2.04%
2022-06-09 0 0.490 0.485 0.495 0.490 0.500 304,000 149,250 0.4910 0.395 0.391 0.399 0.395 0.403 377,405 0.3955 0.00%
2022-06-08 0 0.490 0.485 0.495 0.490 0.495 98,000 48,280 0.4927 0.395 0.391 0.399 0.395 0.399 121,664 0.3968 -1.01%
2022-06-07 0 0.495 0.485 0.495 0.490 0.495 58,000 28,440 0.4903 0.399 0.391 0.399 0.395 0.399 72,005 0.3950 1.02%
2022-06-06 0 0.490 0.490 0.495 0.485 0.500 480,000 236,030 0.4917 0.395 0.395 0.399 0.391 0.403 595,903 0.3961 -2.00%
2022-06-02 0 0.500 0.495 0.500 0.500 0.510 170,000 85,200 0.5012 0.403 0.399 0.403 0.403 0.411 211,049 0.4037 0.00%
2022-06-01 0 0.500 0.490 0.510 0.500 0.500 250,000 125,000 0.5000 0.403 0.395 0.411 0.403 0.403 310,366 0.4028 0.00%
2022-05-31 0 0.500 0.500 0.520 0.490 0.520 226,000 116,280 0.5145 0.403 0.403 0.419 0.395 0.419 280,571 0.4144 -1.96%
2022-05-30 0 0.510 0.500 0.510 0.500 0.520 54,000 27,420 0.5078 0.411 0.403 0.411 0.403 0.419 67,039 0.4090 0.00%
2022-05-27 0 0.510 0.500 0.520 0.510 0.520 54,000 27,580 0.5107 0.411 0.403 0.419 0.411 0.419 67,039 0.4114 -1.92%
2022-05-26 0 0.520 0.500 0.520 0.520 0.520 72,000 37,440 0.5200 0.419 0.403 0.419 0.419 0.419 89,385 0.4189 1.96%
2022-05-25 0 0.510 0.510 0.520 0.500 0.520 250,000 128,660 0.5146 0.411 0.411 0.419 0.403 0.419 310,366 0.4145 0.00%
2022-05-24 0 0.510 0.500 0.510 0.500 0.510 123,000 62,190 0.5056 0.411 0.403 0.411 0.403 0.411 152,700 0.4073 2.00%
2022-05-23 0 0.500 0.500 0.520 - - 0 0 - 0.403 0.403 0.419 - - 0 - 0.00%
2022-05-20 0 0.500 0.485 0.500 0.495 0.500 188,000 93,500 0.4973 0.403 0.391 0.403 0.399 0.403 233,395 0.4006 0.00%
2022-05-19 0 0.500 0.480 0.500 0.500 0.500 34,000 17,000 0.5000 0.403 0.387 0.403 0.403 0.403 42,210 0.4028 0.00%
2022-05-18 0 0.500 0.485 0.510 0.490 0.510 234,000 118,600 0.5068 0.403 0.391 0.411 0.395 0.411 290,503 0.4083 0.00%
2022-05-17 0 0.500 0.490 0.500 0.490 0.500 270,000 133,940 0.4961 0.403 0.395 0.403 0.395 0.403 335,195 0.3996 2.04%
2022-05-16 0 0.490 0.490 0.500 - - 0 0 - 0.395 0.395 0.403 - - 0 - 0.00%
2022-05-13 0 0.490 0.485 0.500 - - 20,000 9,800 0.4900 0.395 0.391 0.403 - - 24,829 0.3947 0.00%
2022-05-12 0 0.490 0.485 0.490 0.490 0.490 226,000 110,740 0.4900 0.395 0.391 0.395 0.395 0.395 280,571 0.3947 0.00%
2022-05-11 0 0.490 0.485 0.510 0.485 0.490 96,000 47,030 0.4899 0.395 0.391 0.411 0.391 0.395 119,181 0.3946 0.00%
2022-05-10 0 0.490 0.490 0.495 0.490 0.495 50,000 24,530 0.4906 0.395 0.395 0.399 0.395 0.399 62,073 0.3952 -2.00%
2022-05-06 0 0.500 0.480 0.500 0.495 0.500 28,000 13,990 0.4996 0.403 0.387 0.403 0.399 0.403 34,761 0.4025 0.00%
2022-05-05 0 0.500 0.495 0.500 0.480 0.500 1,309,000 642,340 0.4907 0.403 0.399 0.403 0.387 0.403 1,625,077 0.3953 5.26%
2022-05-04 0 0.475 0.470 0.475 0.475 0.480 218,000 103,760 0.4760 0.383 0.379 0.383 0.383 0.387 270,639 0.3834 0.00%
2022-05-03 0 0.475 0.475 0.480 0.475 0.475 50,000 23,750 0.4750 0.383 0.383 0.387 0.383 0.383 62,073 0.3826 0.00%
2022-04-29 0 0.475 0.475 0.480 0.470 0.475 98,000 46,200 0.4714 0.383 0.383 0.387 0.379 0.383 121,664 0.3797 0.00%
2022-04-28 0 0.475 0.470 0.475 0.470 0.480 44,000 20,710 0.4707 0.383 0.379 0.383 0.379 0.387 54,624 0.3791 1.06%
2022-04-27 0 0.470 0.460 0.475 - - 0 0 - 0.379 0.371 0.383 - - 0 - -1.05%
2022-04-26 0 0.475 0.465 0.480 0.480 0.480 6,000 2,880 0.4800 0.383 0.375 0.387 0.387 0.387 7,449 0.3866 1.06%
2022-04-25 0 0.470 0.465 0.475 0.455 0.475 568,000 262,220 0.4617 0.379 0.375 0.383 0.367 0.383 705,152 0.3719 -1.05%
2022-04-22 0 0.475 0.470 0.480 0.470 0.475 56,000 26,590 0.4748 0.383 0.379 0.387 0.379 0.383 69,522 0.3825 1.06%
2022-04-21 0 0.470 0.470 0.475 0.470 0.480 54,000 25,420 0.4707 0.379 0.379 0.383 0.379 0.387 67,039 0.3792 1.08%
2022-04-20 0 0.465 0.465 0.480 0.465 0.470 191,130 89,788 0.4698 0.375 0.375 0.387 0.375 0.379 237,281 0.3784 -1.06%
2022-04-19 0 0.470 0.465 0.470 0.465 0.475 316,000 147,780 0.4677 0.379 0.375 0.379 0.375 0.383 392,303 0.3767 -2.08%
2022-04-14 0 0.480 0.470 0.480 0.480 0.485 352,000 168,980 0.4801 0.387 0.379 0.387 0.387 0.391 436,995 0.3867 0.00%
2022-04-13 0 0.480 0.465 0.480 0.470 0.480 116,000 55,480 0.4783 0.387 0.375 0.387 0.379 0.387 144,010 0.3853 0.00%
2022-04-12 0 0.480 0.470 0.480 0.465 0.485 206,000 98,710 0.4792 0.387 0.379 0.387 0.375 0.391 255,742 0.3860 1.05%
2022-04-11 0 0.475 0.465 0.475 0.470 0.480 50,000 23,720 0.4744 0.383 0.375 0.383 0.379 0.387 62,073 0.3821 0.00%
2022-04-08 0 0.475 0.465 0.475 0.475 0.475 26,000 12,350 0.4750 0.383 0.375 0.383 0.383 0.383 32,278 0.3826 -1.04%
2022-04-07 0 0.480 0.470 0.480 0.470 0.480 192,000 90,390 0.4708 0.387 0.379 0.387 0.379 0.387 238,361 0.3792 2.13%
2022-04-06 0 0.470 0.470 0.475 0.455 0.470 436,000 202,340 0.4641 0.379 0.379 0.383 0.367 0.379 541,278 0.3738 0.00%
2022-04-04 0 0.470 0.465 0.470 0.465 0.470 124,000 57,780 0.4660 0.379 0.375 0.379 0.375 0.379 153,942 0.3753 1.08%
2022-04-01 0 0.465 0.460 0.465 0.460 0.465 168,000 77,770 0.4629 0.375 0.371 0.375 0.371 0.375 208,566 0.3729 1.09%
2022-03-31 0 0.460 0.460 0.465 0.455 0.465 86,000 39,520 0.4595 0.371 0.371 0.375 0.367 0.375 106,766 0.3702 0.00%
2022-03-30 0 0.460 0.455 0.465 0.450 0.465 620,000 284,200 0.4584 0.371 0.367 0.375 0.362 0.375 769,708 0.3692 0.00%
2022-03-29 0 0.460 0.455 0.460 0.455 0.465 192,000 87,840 0.4575 0.371 0.367 0.371 0.367 0.375 238,361 0.3685 0.00%
2022-03-28 0 0.460 0.455 0.465 0.460 0.475 2,090,000 962,690 0.4606 0.371 0.367 0.375 0.371 0.383 2,594,660 0.3710 0.00%
2022-03-25 0 0.460 0.460 0.470 0.460 0.480 406,000 190,580 0.4694 0.371 0.371 0.379 0.371 0.387 504,035 0.3781 0.00%
2022-03-24 0 0.460 0.460 0.470 0.460 0.475 48,000 22,490 0.4685 0.371 0.371 0.379 0.371 0.383 59,590 0.3774 -3.16%
2022-03-23 0 0.475 0.460 0.475 0.470 0.475 154,000 72,400 0.4701 0.383 0.371 0.383 0.379 0.383 191,186 0.3787 1.06%
2022-03-22 0 0.470 0.460 0.470 0.455 0.470 278,000 128,960 0.4639 0.379 0.371 0.379 0.367 0.379 345,127 0.3737 2.17%
2022-03-21 0 0.460 0.455 0.460 0.460 0.475 812,000 374,840 0.4616 0.371 0.367 0.371 0.371 0.383 1,008,069 0.3718 -2.13%
2022-03-18 0 0.470 0.460 0.475 0.455 0.470 72,000 33,240 0.4617 0.379 0.371 0.383 0.367 0.379 89,385 0.3719 1.08%
2022-03-17 0 0.465 0.465 0.470 0.460 0.475 480,000 224,040 0.4668 0.375 0.375 0.379 0.371 0.383 595,903 0.3760 0.00%
2022-03-16 0 0.465 0.450 0.465 0.450 0.465 744,000 334,860 0.4501 0.375 0.362 0.375 0.362 0.375 923,649 0.3625 3.33%
2022-03-15 0 0.450 0.440 0.450 0.440 0.460 1,782,000 799,190 0.4485 0.362 0.354 0.362 0.354 0.371 2,212,289 0.3613 -2.17%
2022-03-14 0 0.460 0.460 0.465 0.460 0.475 1,404,000 656,270 0.4674 0.371 0.371 0.375 0.371 0.383 1,743,016 0.3765 -3.16%
2022-03-11 0 0.475 0.475 0.480 0.475 0.485 808,000 387,760 0.4799 0.383 0.383 0.387 0.383 0.391 1,003,103 0.3866 -4.04%
2022-03-10 0 0.495 0.490 0.495 0.490 0.495 66,000 32,360 0.4903 0.399 0.395 0.399 0.395 0.399 81,937 0.3949 1.02%
2022-03-09 0 0.490 0.485 0.490 0.485 0.490 376,000 183,580 0.4882 0.395 0.391 0.395 0.391 0.395 466,791 0.3933 -1.01%
2022-03-08 0 0.495 0.490 0.495 0.490 0.495 184,000 90,330 0.4909 0.399 0.395 0.399 0.395 0.399 228,429 0.3954 0.00%
2022-03-07 0 0.495 0.490 0.495 0.490 0.510 860,000 424,820 0.4940 0.399 0.395 0.399 0.395 0.411 1,067,659 0.3979 -2.94%
2022-03-04 0 0.510 0.495 0.510 0.495 0.510 712,000 355,890 0.4998 0.411 0.399 0.411 0.399 0.411 883,923 0.4026 0.00%
2022-03-03 0 0.510 0.500 0.510 0.500 0.510 74,000 37,580 0.5078 0.411 0.403 0.411 0.403 0.411 91,868 0.4091 0.00%
2022-03-02 0 0.510 0.500 0.510 0.500 0.520 26,000 13,120 0.5046 0.411 0.403 0.411 0.403 0.419 32,278 0.4065 0.00%
2022-03-01 0 0.510 0.510 0.520 0.500 0.520 616,000 312,800 0.5078 0.411 0.411 0.419 0.403 0.419 764,742 0.4090 0.00%
2022-02-28 0 0.510 0.510 0.520 0.500 0.520 978,000 498,320 0.5095 0.411 0.411 0.419 0.403 0.419 1,214,152 0.4104 0.00%
2022-02-25 0 0.510 0.500 0.510 0.500 0.510 114,000 57,140 0.5012 0.411 0.403 0.411 0.403 0.411 141,527 0.4037 0.00%
2022-02-24 0 0.510 0.500 0.510 0.500 0.510 204,000 102,520 0.5025 0.411 0.403 0.411 0.403 0.411 253,259 0.4048 0.00%
2022-02-23 0 0.510 0.500 0.520 - - 0 0 - 0.411 0.403 0.419 - - 0 - 0.00%
2022-02-22 0 0.510 0.500 0.520 0.500 0.510 166,000 84,520 0.5092 0.411 0.403 0.419 0.403 0.411 206,083 0.4101 -1.92%
2022-02-21 0 0.520 0.500 0.520 0.510 0.520 232,000 119,440 0.5148 0.419 0.403 0.419 0.411 0.419 288,020 0.4147 0.00%
2022-02-18 0 0.520 0.510 0.520 0.500 0.520 140,000 72,260 0.5161 0.419 0.411 0.419 0.403 0.419 173,805 0.4158 0.00%
2022-02-17 0 0.520 0.510 0.520 0.510 0.520 48,000 24,560 0.5117 0.419 0.411 0.419 0.411 0.419 59,590 0.4121 1.96%
2022-02-16 0 0.510 0.510 0.520 0.510 0.520 358,000 184,740 0.5160 0.411 0.411 0.419 0.411 0.419 444,444 0.4157 0.00%
2022-02-15 0 0.510 0.510 0.520 0.510 0.520 218,000 111,540 0.5117 0.411 0.411 0.419 0.411 0.419 270,639 0.4121 -1.92%
2022-02-14 0 0.520 0.500 0.520 0.510 0.520 154,000 78,580 0.5103 0.419 0.403 0.419 0.411 0.419 191,186 0.4110 1.96%
2022-02-11 0 0.510 0.500 0.510 0.500 0.520 58,000 29,160 0.5028 0.411 0.403 0.411 0.403 0.419 72,005 0.4050 0.00%
2022-02-10 0 0.510 0.510 0.520 - - 0 0 - 0.411 0.411 0.419 - - 0 - 0.00%
2022-02-09 0 0.510 0.500 0.510 0.500 0.510 1,120,000 571,020 0.5098 0.411 0.403 0.411 0.403 0.411 1,390,440 0.4107 2.00%
2022-02-08 0 0.500 0.500 0.510 0.500 0.510 1,634,000 820,700 0.5023 0.403 0.403 0.411 0.403 0.411 2,028,553 0.4046 -1.96%
2022-02-07 0 0.510 0.500 0.510 0.500 0.510 350,000 178,480 0.5099 0.411 0.403 0.411 0.403 0.411 434,513 0.4108 0.00%
2022-02-04 0 0.510 0.500 0.510 0.510 0.510 14,000 7,140 0.5100 0.411 0.403 0.411 0.411 0.411 17,381 0.4108 0.00%
2022-01-31 0 0.510 0.500 0.510 0.510 0.510 268,000 136,680 0.5100 0.411 0.403 0.411 0.411 0.411 332,712 0.4108 2.00%
2022-01-28 0 0.500 0.500 0.510 0.500 0.510 2,570,000 1,289,480 0.5017 0.403 0.403 0.411 0.403 0.411 3,190,563 0.4042 -1.96%
2022-01-27 0 0.510 0.510 0.520 0.500 0.530 474,000 244,780 0.5164 0.411 0.411 0.419 0.403 0.427 588,454 0.4160 -1.92%
2022-01-26 0 0.520 0.510 0.520 0.500 0.520 146,000 75,680 0.5184 0.419 0.411 0.419 0.403 0.419 181,254 0.4175 1.96%
2022-01-25 0 0.510 0.510 0.520 0.500 0.510 250,000 126,980 0.5079 0.411 0.411 0.419 0.403 0.411 310,366 0.4091 0.00%
2022-01-24 0 0.510 0.500 0.510 0.500 0.510 538,000 272,260 0.5061 0.411 0.403 0.411 0.403 0.411 667,908 0.4076 -1.92%
2022-01-21 0 0.520 0.510 0.520 0.500 0.520 402,000 205,540 0.5113 0.419 0.411 0.419 0.403 0.419 499,069 0.4118 0.00%
2022-01-20 0 0.520 0.510 0.530 0.510 0.530 344,000 178,900 0.5201 0.419 0.411 0.427 0.411 0.427 427,064 0.4189 0.00%
2022-01-19 0 0.520 0.510 0.520 0.500 0.520 128,000 65,380 0.5108 0.419 0.411 0.419 0.403 0.419 158,907 0.4114 1.96%
2022-01-18 0 0.510 0.510 0.520 0.510 0.520 48,000 24,520 0.5108 0.411 0.411 0.419 0.411 0.419 59,590 0.4115 -1.92%
2022-01-17 0 0.520 0.510 0.520 0.510 0.520 5,030,000 2,515,580 0.5001 0.419 0.411 0.419 0.411 0.419 6,244,566 0.4028 1.96%
2022-01-14 0 0.510 0.510 0.520 0.500 0.520 126,000 64,380 0.5110 0.411 0.411 0.419 0.403 0.419 156,425 0.4116 0.00%
2022-01-13 0 0.510 0.500 0.520 0.510 0.520 452,000 230,540 0.5100 0.411 0.403 0.419 0.411 0.419 561,142 0.4108 0.00%
2022-01-12 0 0.510 0.510 0.530 0.500 0.530 654,000 341,180 0.5217 0.411 0.411 0.427 0.403 0.427 811,918 0.4202 0.00%
2022-01-11 0 0.510 0.500 0.510 0.500 0.510 158,000 80,540 0.5097 0.411 0.403 0.411 0.403 0.411 196,151 0.4106 0.00%
2022-01-10 0 0.510 0.510 0.520 0.510 0.520 116,000 60,180 0.5188 0.411 0.411 0.419 0.411 0.419 144,010 0.4179 0.00%
2022-01-07 0 0.510 0.510 0.520 0.510 0.520 218,000 112,580 0.5164 0.411 0.411 0.419 0.411 0.419 270,639 0.4160 0.00%
2022-01-06 0 0.510 0.510 0.520 0.510 0.520 334,000 170,700 0.5111 0.411 0.411 0.419 0.411 0.419 414,649 0.4117 -1.92%
2022-01-05 0 0.520 0.510 0.530 0.500 0.530 1,210,000 611,480 0.5054 0.419 0.411 0.427 0.403 0.427 1,502,172 0.4071 -1.89%
2022-01-04 0 0.530 0.500 0.530 0.495 0.530 1,076,000 542,030 0.5037 0.427 0.403 0.427 0.399 0.427 1,335,816 0.4058 7.07%
2022-01-03 0 0.495 0.495 0.500 0.495 0.500 38,000 18,980 0.4995 0.399 0.399 0.403 0.399 0.403 47,176 0.4023 -1.00%
2021-12-31 0 0.500 0.495 0.500 0.500 0.500 12,000 6,000 0.5000 0.403 0.399 0.403 0.403 0.403 14,898 0.4028 0.00%
2021-12-30 0 0.500 0.495 0.500 0.495 0.500 770,000 384,990 0.5000 0.403 0.399 0.403 0.399 0.403 955,928 0.4027 0.00%
2021-12-29 0 0.500 0.500 0.510 0.500 0.500 54,000 27,000 0.5000 0.403 0.403 0.411 0.403 0.403 67,039 0.4028 -1.96%
2021-12-28 0 0.510 0.500 0.510 0.500 0.510 44,000 22,220 0.5050 0.411 0.403 0.411 0.403 0.411 54,624 0.4068 2.00%
2021-12-24 0 0.500 0.500 0.510 0.500 0.510 346,000 175,440 0.5071 0.403 0.403 0.411 0.403 0.411 429,547 0.4084 -1.96%
2021-12-23 0 0.510 0.500 0.510 0.495 0.510 14,000 7,000 0.5000 0.411 0.403 0.411 0.399 0.411 17,381 0.4028 2.00%
2021-12-22 0 0.500 0.500 0.510 - - 0 0 - 0.403 0.403 0.411 - - 0 - 0.00%
2021-12-21 0 0.500 0.495 0.510 0.495 0.500 206,000 102,980 0.4999 0.403 0.399 0.411 0.399 0.403 255,742 0.4027 0.00%
2021-12-20 0 0.500 0.500 0.510 0.500 0.510 55,500 27,760 0.5002 0.403 0.403 0.411 0.403 0.411 68,901 0.4029 0.00%
2021-12-17 0 0.500 0.500 0.510 - - 0 0 - 0.403 0.403 0.411 - - 0 - 0.00%
2021-12-16 0 0.500 0.500 0.510 0.500 0.510 126,000 63,020 0.5002 0.403 0.403 0.411 0.403 0.411 156,425 0.4029 -1.96%
2021-12-15 0 0.510 0.500 0.510 0.500 0.510 254,000 129,420 0.5095 0.411 0.403 0.411 0.403 0.411 315,332 0.4104 0.00%
2021-12-14 0 0.510 0.500 0.510 0.500 0.510 28,000 14,240 0.5086 0.411 0.403 0.411 0.403 0.411 34,761 0.4097 0.00%
2021-12-13 0 0.510 0.500 0.510 0.500 0.510 56,000 28,320 0.5057 0.411 0.403 0.411 0.403 0.411 69,522 0.4074 2.00%
2021-12-10 0 0.500 0.500 0.510 0.500 0.510 354,000 178,040 0.5029 0.403 0.403 0.411 0.403 0.411 439,478 0.4051 -1.96%
2021-12-09 0 0.510 0.500 0.510 0.500 0.510 502,000 254,940 0.5078 0.411 0.403 0.411 0.403 0.411 623,215 0.4091 2.41%
2021-12-08 0 0.510 0.500 0.510 0.500 0.510 1,002,000 505,660 0.5047 0.401 0.393 0.401 0.393 0.401 1,273,922 0.3969 2.00%
2021-12-07 0 0.500 0.500 0.510 0.500 0.510 1,480,000 744,740 0.5032 0.393 0.393 0.401 0.393 0.401 1,881,641 0.3958 -1.96%
2021-12-06 0 0.510 0.500 0.520 0.500 0.520 986,000 497,540 0.5046 0.401 0.393 0.409 0.393 0.409 1,253,580 0.3969 -1.92%
2021-12-03 0 0.520 0.510 0.520 0.510 0.520 26,000 13,500 0.5192 0.409 0.401 0.409 0.401 0.409 33,056 0.4084 1.96%
2021-12-02 0 0.510 0.510 0.520 0.500 0.520 2,278,000 1,161,940 0.5101 0.401 0.401 0.409 0.393 0.409 2,896,202 0.4012 -1.92%
2021-12-01 0 0.520 0.510 0.520 0.500 0.520 644,000 328,720 0.5104 0.409 0.401 0.409 0.393 0.409 818,768 0.4015 0.00%
2021-11-30 0 0.520 0.500 0.520 0.510 0.520 1,524,000 778,980 0.5111 0.409 0.393 0.409 0.401 0.409 1,937,582 0.4020 0.00%
2021-11-29 0 0.520 0.510 0.520 0.520 0.530 842,000 437,920 0.5201 0.409 0.401 0.409 0.409 0.417 1,070,501 0.4091 -3.70%
2021-11-26 0 0.540 0.520 0.540 - - 0 0 - 0.425 0.409 0.425 - - 0 - 0.00%
2021-11-25 0 0.540 0.520 0.540 0.540 0.540 32,000 17,280 0.5400 0.425 0.409 0.425 0.425 0.425 40,684 0.4247 0.00%
2021-11-24 0 0.540 0.530 0.540 0.520 0.540 580,000 307,020 0.5293 0.425 0.417 0.425 0.409 0.425 737,400 0.4164 3.85%
2021-11-23 0 0.520 0.520 0.530 0.520 0.530 32,000 16,680 0.5213 0.409 0.409 0.417 0.409 0.417 40,684 0.4100 0.00%
2021-11-22 0 0.520 0.510 0.520 0.510 0.520 556,000 289,100 0.5200 0.409 0.401 0.409 0.401 0.409 706,887 0.4090 0.00%
2021-11-19 0 0.520 0.510 0.520 0.520 0.520 42,000 21,840 0.5200 0.409 0.401 0.409 0.409 0.409 53,398 0.4090 -1.89%
2021-11-18 0 0.530 0.520 0.530 0.510 0.530 396,000 204,980 0.5176 0.417 0.409 0.417 0.401 0.417 503,466 0.4071 1.92%
2021-11-17 0 0.520 0.510 0.520 0.510 0.520 340,000 176,780 0.5199 0.409 0.401 0.409 0.401 0.409 432,269 0.4090 1.96%
2021-11-16 0 0.510 0.510 0.520 0.510 0.520 1,298,000 667,360 0.5141 0.401 0.401 0.409 0.401 0.409 1,650,250 0.4044 -1.92%
2021-11-15 0 0.520 0.510 0.520 0.510 0.530 1,570,000 816,600 0.5201 0.409 0.401 0.409 0.401 0.417 1,996,065 0.4091 -3.70%
2021-11-12 0 0.540 0.530 0.540 0.530 0.540 72,000 38,320 0.5322 0.425 0.417 0.425 0.417 0.425 91,539 0.4186 1.89%
2021-11-11 0 0.530 0.520 0.530 0.510 0.530 1,004,000 525,340 0.5232 0.417 0.409 0.417 0.401 0.417 1,276,465 0.4116 0.00%
2021-11-10 0 0.530 0.510 0.530 0.520 0.530 2,376,000 1,246,120 0.5245 0.417 0.401 0.417 0.409 0.417 3,020,797 0.4125 -1.85%
2021-11-09 0 0.540 0.530 0.540 - - 0 0 - 0.425 0.417 0.425 - - 0 - 0.00%
2021-11-08 0 0.540 0.530 0.540 0.530 0.540 796,000 425,260 0.5342 0.425 0.417 0.425 0.417 0.425 1,012,018 0.4202 1.89%
2021-11-05 0 0.530 0.520 0.530 0.530 0.560 2,994,000 1,599,380 0.5342 0.417 0.409 0.417 0.417 0.440 3,806,509 0.4202 -5.36%
2021-11-04 0 0.560 0.550 0.560 0.540 0.570 2,192,000 1,190,860 0.5433 0.440 0.433 0.440 0.425 0.448 2,786,863 0.4273 1.82%
2021-11-03 0 0.550 0.540 0.550 0.540 0.560 304,000 167,540 0.5511 0.433 0.425 0.433 0.425 0.440 386,499 0.4335 0.00%
2021-11-02 0 0.550 0.540 0.550 0.540 0.570 960,000 527,540 0.5495 0.433 0.425 0.433 0.425 0.448 1,220,524 0.4322 -3.51%
2021-11-01 0 0.570 0.550 0.570 0.550 0.570 1,026,000 565,180 0.5509 0.448 0.433 0.448 0.433 0.448 1,304,435 0.4333 1.79%
2021-10-29 0 0.560 0.550 0.560 0.560 0.560 2,000 1,120 0.5600 0.440 0.433 0.440 0.440 0.440 2,543 0.4405 0.00%
2021-10-28 0 0.560 0.540 0.560 0.540 0.560 366,000 201,680 0.5510 0.440 0.425 0.440 0.425 0.440 465,325 0.4334 0.00%
2021-10-27 0 0.560 0.540 0.560 0.540 0.560 9,049 4,965 0.5487 0.440 0.425 0.440 0.425 0.440 11,505 0.4316 1.82%
2021-10-26 0 0.550 0.540 0.550 0.550 0.550 630,000 346,500 0.5500 0.433 0.425 0.433 0.433 0.433 800,969 0.4326 -1.79%
2021-10-25 0 0.560 0.550 0.560 0.550 0.560 1,156,000 639,060 0.5528 0.440 0.433 0.440 0.433 0.440 1,469,714 0.4348 0.00%
2021-10-22 0 0.560 0.550 0.560 0.540 0.570 1,002,000 553,120 0.5520 0.440 0.433 0.440 0.425 0.448 1,273,922 0.4342 0.00%
2021-10-21 0 0.560 0.550 0.560 - - 0 0 - 0.440 0.433 0.440 - - 0 - 0.00%
2021-10-20 0 0.560 0.560 0.570 0.550 0.560 1,122,000 619,960 0.5525 0.440 0.440 0.448 0.433 0.440 1,426,487 0.4346 0.00%
2021-10-19 0 0.560 0.550 0.570 0.560 0.570 306,000 171,880 0.5617 0.440 0.433 0.448 0.440 0.448 389,042 0.4418 -1.75%
2021-10-18 0 0.570 0.560 0.570 0.560 0.570 732,000 411,440 0.5621 0.448 0.440 0.448 0.440 0.448 930,650 0.4421 1.79%
2021-10-15 0 0.560 0.560 0.570 0.560 0.580 958,000 537,120 0.5607 0.440 0.440 0.448 0.440 0.456 1,217,981 0.4410 -1.75%
2021-10-12 0 0.570 0.560 0.570 - - 0 0 - 0.448 0.440 0.448 - - 0 - 0.00%
2021-10-11 0 0.570 0.560 0.570 0.560 0.580 548,000 313,380 0.5719 0.448 0.440 0.448 0.440 0.456 696,716 0.4498 -1.72%
2021-10-08 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.456 0.448 0.456 0.456 0.456 127,138 0.4562 0.00%
2021-10-07 0 0.580 0.580 0.590 0.580 0.630 759,000 449,390 0.5921 0.456 0.456 0.464 0.456 0.496 964,977 0.4657 1.75%
2021-10-06 0 0.570 0.570 0.580 0.570 0.570 74,000 42,180 0.5700 0.448 0.448 0.456 0.448 0.448 94,082 0.4483 1.79%
2021-10-05 0 0.560 0.560 0.570 0.560 0.560 272,000 152,320 0.5600 0.440 0.440 0.448 0.440 0.440 345,815 0.4405 -1.75%
2021-10-04 0 0.570 0.560 0.580 0.570 0.570 1,266,000 721,620 0.5700 0.448 0.440 0.456 0.448 0.448 1,609,566 0.4483 -1.72%
2021-09-30 0 0.580 0.570 0.580 0.570 0.580 270,000 154,340 0.5716 0.456 0.448 0.456 0.448 0.456 343,272 0.4496 -1.69%
2021-09-29 0 0.590 0.570 0.590 0.560 0.590 522,000 297,900 0.5707 0.464 0.448 0.464 0.440 0.464 663,660 0.4489 3.51%
2021-09-28 0 0.570 0.570 0.590 0.550 0.580 160,000 91,020 0.5689 0.448 0.448 0.464 0.433 0.456 203,421 0.4474 0.00%
2021-09-27 0 0.570 0.570 0.580 - - 0 0 - 0.448 0.448 0.456 - - 0 - 0.00%
2021-09-24 0 0.570 0.570 0.580 0.570 0.570 6,000 3,420 0.5700 0.448 0.448 0.456 0.448 0.448 7,628 0.4483 0.00%
2021-09-23 0 0.570 0.570 0.580 0.570 0.570 32,000 18,240 0.5700 0.448 0.448 0.456 0.448 0.448 40,684 0.4483 0.00%
2021-09-21 0 0.570 0.570 0.580 - - 0 0 - 0.448 0.448 0.456 - - 0 - 0.00%
2021-09-20 0 0.570 0.570 0.580 0.560 0.580 934,000 537,320 0.5753 0.448 0.448 0.456 0.440 0.456 1,187,468 0.4525 -3.39%
2021-09-17 0 0.590 0.590 0.600 0.580 0.590 824,000 482,760 0.5859 0.464 0.464 0.472 0.456 0.464 1,047,616 0.4608 0.00%
2021-09-16 0 0.590 0.580 0.590 0.570 0.590 1,160,000 678,940 0.5853 0.464 0.456 0.464 0.448 0.464 1,474,800 0.4604 -1.67%
2021-09-15 0 0.600 0.590 0.600 0.580 0.600 806,000 471,040 0.5844 0.472 0.464 0.472 0.456 0.472 1,024,732 0.4597 0.00%
2021-09-14 0 0.600 0.590 0.600 0.600 0.600 240,000 144,000 0.6000 0.472 0.464 0.472 0.472 0.472 305,131 0.4719 0.00%
2021-09-13 0 0.600 0.590 0.600 0.580 0.600 508,000 301,420 0.5933 0.472 0.464 0.472 0.456 0.472 645,861 0.4667 1.69%
2021-09-10 0 0.590 0.590 0.600 0.580 0.600 309,000 182,130 0.5894 0.464 0.464 0.472 0.456 0.472 392,856 0.4636 0.00%
2021-09-09 0 0.590 0.590 0.600 0.590 0.600 686,000 411,260 0.5995 0.464 0.464 0.472 0.464 0.472 872,166 0.4715 0.00%
2021-09-08 0 0.590 0.580 0.590 0.580 0.590 306,000 179,100 0.5853 0.464 0.456 0.464 0.456 0.464 389,042 0.4604 0.00%
2021-09-07 0 0.590 0.580 0.590 0.590 0.590 886,000 522,740 0.5900 0.464 0.456 0.464 0.464 0.464 1,126,442 0.4641 -1.67%
2021-09-06 0 0.600 0.590 0.610 0.590 0.610 402,000 240,900 0.5993 0.472 0.464 0.480 0.464 0.480 511,094 0.4713 0.00%
2021-09-03 0 0.600 0.590 0.600 0.590 0.600 508,000 303,740 0.5979 0.472 0.464 0.472 0.464 0.472 645,861 0.4703 1.69%
2021-09-02 0 0.590 0.590 0.600 0.590 0.600 326,000 192,680 0.5910 0.464 0.464 0.472 0.464 0.472 414,470 0.4649 2.08%
2021-09-01 0 0.590 0.590 0.610 0.590 0.610 472,000 283,020 0.5996 0.455 0.455 0.470 0.455 0.470 612,550 0.4620 -1.67%
2021-08-31 0 0.600 0.600 0.610 0.590 0.600 126,000 75,400 0.5984 0.462 0.462 0.470 0.455 0.462 163,520 0.4611 0.00%
2021-08-30 0 0.600 0.590 0.600 0.600 0.610 454,000 272,440 0.6001 0.462 0.455 0.462 0.462 0.470 589,190 0.4624 1.69%
2021-08-27 0 0.590 0.580 0.590 0.590 0.600 1,176,000 695,960 0.5918 0.455 0.447 0.455 0.455 0.462 1,526,183 0.4560 0.00%
2021-08-26 0 0.590 0.590 0.600 - - 0 0 - 0.455 0.455 0.462 - - 0 - 0.00%
2021-08-25 0 0.590 0.590 0.600 0.590 0.600 472,000 283,120 0.5998 0.455 0.455 0.462 0.455 0.462 612,550 0.4622 -1.67%
2021-08-24 0 0.600 0.590 0.600 0.590 0.600 182,000 108,200 0.5945 0.462 0.455 0.462 0.455 0.462 236,195 0.4581 0.00%
2021-08-23 0 0.600 0.590 0.600 0.600 0.600 346,000 207,600 0.6000 0.462 0.455 0.462 0.462 0.462 449,030 0.4623 0.00%
2021-08-20 0 0.600 0.590 0.600 0.590 0.610 1,184,000 707,780 0.5978 0.462 0.455 0.462 0.455 0.470 1,536,565 0.4606 0.00%
2021-08-19 0 0.600 0.590 0.610 0.580 0.610 1,366,000 814,820 0.5965 0.462 0.455 0.470 0.447 0.470 1,772,760 0.4596 0.00%
2021-08-18 0 0.600 0.600 0.610 0.600 0.610 682,000 409,220 0.6000 0.462 0.462 0.470 0.462 0.470 885,082 0.4624 0.00%
2021-08-17 0 0.600 0.600 0.610 0.580 0.600 1,340,000 798,280 0.5957 0.462 0.462 0.470 0.447 0.462 1,739,018 0.4590 0.00%
2021-08-16 0 0.600 0.590 0.600 0.600 0.600 1,000,000 600,000 0.6000 0.462 0.455 0.462 0.462 0.462 1,297,775 0.4623 0.00%
2021-08-13 0 0.600 0.600 0.610 0.590 0.620 2,406,000 1,452,700 0.6038 0.462 0.462 0.470 0.455 0.478 3,122,446 0.4652 1.69%
2021-08-12 0 0.590 0.580 0.590 0.580 0.600 466,000 274,620 0.5893 0.455 0.447 0.455 0.447 0.462 604,763 0.4541 1.72%
2021-08-11 0 0.580 0.570 0.590 0.570 0.580 28,000 16,060 0.5736 0.447 0.439 0.455 0.439 0.447 36,338 0.4420 0.00%
2021-08-10 0 0.580 0.570 0.590 0.560 0.580 752,000 435,380 0.5790 0.447 0.439 0.455 0.432 0.447 975,926 0.4461 3.57%
2021-08-09 0 0.560 0.560 0.570 0.560 0.560 88,000 49,280 0.5600 0.432 0.432 0.439 0.432 0.432 114,204 0.4315 0.00%
2021-08-06 0 0.560 0.560 0.570 0.540 0.560 430,000 239,760 0.5576 0.432 0.432 0.439 0.416 0.432 558,043 0.4296 1.82%
2021-08-05 0 0.550 0.550 0.560 0.550 0.550 202,000 111,100 0.5500 0.424 0.424 0.432 0.424 0.424 262,150 0.4238 0.00%
2021-08-04 0 0.550 0.550 0.560 0.550 0.560 20,000 11,180 0.5590 0.424 0.424 0.432 0.424 0.432 25,955 0.4307 -1.79%
2021-08-03 0 0.560 0.550 0.560 0.540 0.560 562,000 308,520 0.5490 0.432 0.424 0.432 0.416 0.432 729,349 0.4230 1.82%
2021-08-02 0 0.550 0.540 0.550 - - 0 0 - 0.424 0.416 0.424 - - 0 - 0.00%
2021-07-30 0 0.550 0.540 0.550 0.530 0.550 368,000 197,260 0.5360 0.424 0.416 0.424 0.408 0.424 477,581 0.4130 0.00%
2021-07-29 0 0.550 0.530 0.550 0.530 0.550 416,000 224,480 0.5396 0.424 0.408 0.424 0.408 0.424 539,874 0.4158 1.85%
2021-07-28 0 0.540 0.540 0.550 0.520 0.540 2,538,000 1,345,660 0.5302 0.416 0.416 0.424 0.401 0.416 3,293,752 0.4085 1.89%
2021-07-27 0 0.530 0.520 0.530 0.530 0.550 2,808,000 1,512,800 0.5387 0.408 0.401 0.408 0.408 0.424 3,644,151 0.4151 -3.64%
2021-07-26 0 0.550 0.540 0.560 0.550 0.560 748,000 411,900 0.5507 0.424 0.416 0.432 0.424 0.432 970,735 0.4243 -1.79%
2021-07-23 0 0.560 0.550 0.560 0.550 0.560 94,000 51,760 0.5506 0.432 0.424 0.432 0.424 0.432 121,991 0.4243 0.00%
2021-07-22 0 0.560 0.550 0.560 0.560 0.560 30,000 16,800 0.5600 0.432 0.424 0.432 0.432 0.432 38,933 0.4315 0.00%
2021-07-21 0 0.560 0.550 0.560 0.560 0.560 100,000 55,980 0.5598 0.432 0.424 0.432 0.432 0.432 129,777 0.4314 0.00%
2021-07-20 0 0.560 0.550 0.560 0.550 0.560 48,000 26,560 0.5533 0.432 0.424 0.432 0.424 0.432 62,293 0.4264 1.82%
2021-07-19 0 0.550 0.550 0.560 0.550 0.560 66,000 36,320 0.5503 0.424 0.424 0.432 0.424 0.432 85,653 0.4240 -1.79%
2021-07-16 0 0.560 0.550 0.560 0.550 0.560 188,000 104,280 0.5547 0.432 0.424 0.432 0.424 0.432 243,982 0.4274 1.82%
2021-07-15 0 0.550 0.550 0.560 0.550 0.560 186,000 103,940 0.5588 0.424 0.424 0.432 0.424 0.432 241,386 0.4306 -1.79%
2021-07-14 0 0.560 0.550 0.560 0.560 0.560 626,000 350,560 0.5600 0.432 0.424 0.432 0.432 0.432 812,407 0.4315 0.00%
2021-07-13 0 0.560 0.550 0.560 0.560 0.570 750,000 420,040 0.5601 0.432 0.424 0.432 0.432 0.439 973,331 0.4315 -1.75%
2021-07-12 0 0.570 0.560 0.570 0.570 0.580 442,000 252,000 0.5701 0.439 0.432 0.439 0.439 0.447 573,616 0.4393 0.00%
2021-07-09 0 0.570 0.550 0.570 0.550 0.570 450,000 251,640 0.5592 0.439 0.424 0.439 0.424 0.439 583,999 0.4309 0.00%
2021-07-08 0 0.570 0.550 0.560 0.540 0.570 3,274,000 1,794,780 0.5482 0.439 0.424 0.432 0.416 0.439 4,248,914 0.4224 1.79%
2021-07-07 0 0.560 0.560 0.570 0.550 0.570 498,000 278,740 0.5597 0.432 0.432 0.439 0.424 0.439 646,292 0.4313 0.00%
2021-07-06 0 0.560 0.560 0.570 0.560 0.570 788,000 441,300 0.5600 0.432 0.432 0.439 0.432 0.439 1,022,646 0.4315 0.00%
2021-07-05 0 0.560 0.550 0.560 0.560 0.560 514,000 287,840 0.5600 0.432 0.424 0.432 0.432 0.432 667,056 0.4315 0.00%
2021-07-02 0 0.560 0.550 0.560 0.550 0.560 792,000 436,660 0.5513 0.432 0.424 0.432 0.424 0.432 1,027,837 0.4248 1.82%
2021-06-30 0 0.550 0.550 0.560 0.520 0.570 3,098,000 1,669,780 0.5390 0.424 0.424 0.432 0.401 0.439 4,020,506 0.4153 -1.79%
2021-06-29 0 0.560 0.560 0.570 0.560 0.600 2,970,000 1,702,860 0.5734 0.432 0.432 0.439 0.432 0.462 3,854,390 0.4418 -6.67%
2021-06-28 0 0.600 0.590 0.600 0.590 0.600 274,000 164,380 0.5999 0.462 0.455 0.462 0.455 0.462 355,590 0.4623 1.69%
2021-06-25 0 0.590 0.590 0.600 0.590 0.600 310,000 184,280 0.5945 0.455 0.455 0.462 0.455 0.462 402,310 0.4581 -1.67%
2021-06-24 0 0.600 0.590 0.600 0.590 0.600 172,000 103,180 0.5999 0.462 0.455 0.462 0.455 0.462 223,217 0.4622 0.00%
2021-06-23 0 0.600 0.590 0.610 0.590 0.610 2,726,000 1,620,820 0.5946 0.462 0.455 0.470 0.455 0.470 3,537,733 0.4582 1.69%
2021-06-22 0 0.590 0.590 0.600 0.590 0.610 366,000 219,540 0.5998 0.455 0.455 0.462 0.455 0.470 474,985 0.4622 -1.67%
2021-06-21 0 0.600 0.590 0.600 0.590 0.620 1,906,000 1,148,640 0.6026 0.462 0.455 0.462 0.455 0.478 2,473,558 0.4644 -3.23%
2021-06-18 0 0.620 0.610 0.620 0.610 0.630 1,376,000 853,000 0.6199 0.478 0.470 0.478 0.470 0.485 1,785,738 0.4777 -1.59%
2021-06-17 0 0.630 0.630 0.640 0.620 0.630 142,000 89,440 0.6299 0.485 0.485 0.493 0.478 0.485 184,284 0.4853 0.00%
2021-06-16 0 0.630 0.630 0.640 0.630 0.650 880,000 560,460 0.6369 0.485 0.485 0.493 0.485 0.501 1,142,042 0.4908 0.00%
2021-06-15 0 0.630 0.630 0.640 0.630 0.640 752,000 477,280 0.6347 0.485 0.485 0.493 0.485 0.493 975,926 0.4891 0.00%
2021-06-11 0 0.630 0.630 0.640 0.630 0.640 158,000 100,340 0.6351 0.485 0.485 0.493 0.485 0.493 205,048 0.4893 0.00%
2021-06-10 0 0.630 0.630 0.640 0.630 0.640 22,000 13,900 0.6318 0.485 0.485 0.493 0.485 0.493 28,551 0.4868 -1.56%
2021-06-09 0 0.640 0.630 0.640 - - 0 0 - 0.493 0.485 0.493 - - 0 - 0.00%
2021-06-08 0 0.640 0.630 0.640 - - 0 0 - 0.493 0.485 0.493 - - 0 - 0.00%
2021-06-07 0 0.640 0.630 0.640 - - 0 0 - 0.493 0.485 0.493 - - 0 - 0.00%
2021-06-04 0 0.640 0.630 0.640 0.630 0.640 70,000 44,140 0.6306 0.493 0.485 0.493 0.485 0.493 90,844 0.4859 0.00%
2021-06-03 0 0.640 0.630 0.640 0.620 0.640 546,000 348,400 0.6381 0.493 0.485 0.493 0.478 0.493 708,585 0.4917 1.59%
2021-06-02 0 0.630 0.620 0.640 0.630 0.640 452,000 285,260 0.6311 0.485 0.478 0.493 0.485 0.493 586,594 0.4863 -1.56%
2021-06-01 0 0.640 0.630 0.640 0.620 0.640 496,000 312,480 0.6300 0.493 0.485 0.493 0.478 0.493 643,696 0.4854 1.59%
2021-05-31 0 0.630 0.620 0.630 0.620 0.640 1,060,000 667,080 0.6293 0.485 0.478 0.485 0.478 0.493 1,375,641 0.4849 -1.56%
2021-05-28 0 0.640 0.630 0.640 0.630 0.640 38,000 24,020 0.6321 0.493 0.485 0.493 0.485 0.493 49,315 0.4871 0.00%
2021-05-27 0 0.640 0.630 0.640 0.640 0.640 112,000 71,680 0.6400 0.493 0.485 0.493 0.493 0.493 145,351 0.4932 1.59%
2021-05-26 0 0.630 0.630 0.640 0.630 0.650 290,000 185,240 0.6388 0.485 0.485 0.493 0.485 0.501 376,355 0.4922 -3.08%
2021-05-25 0 0.650 0.630 0.650 0.630 0.650 112,000 70,600 0.6304 0.501 0.485 0.501 0.485 0.501 145,351 0.4857 0.00%
2021-05-24 0 0.650 0.640 0.650 0.650 0.650 94,000 61,100 0.6500 0.501 0.493 0.501 0.501 0.501 121,991 0.5009 1.56%
2021-05-21 0 0.640 0.640 0.650 0.630 0.640 564,000 358,980 0.6365 0.493 0.493 0.501 0.485 0.493 731,945 0.4904 0.00%
2021-05-20 0 0.640 0.630 0.640 0.630 0.640 374,000 236,340 0.6319 0.493 0.485 0.493 0.485 0.493 485,368 0.4869 0.00%
2021-05-18 0 0.640 0.630 0.650 0.620 0.650 604,000 383,200 0.6344 0.493 0.485 0.501 0.478 0.501 783,856 0.4889 -1.54%
2021-05-17 0 0.650 0.650 0.660 0.650 0.650 326,000 211,900 0.6500 0.501 0.501 0.509 0.501 0.501 423,074 0.5009 0.00%
2021-05-14 0 0.650 0.640 0.650 0.640 0.650 52,000 33,680 0.6477 0.501 0.493 0.501 0.493 0.501 67,484 0.4991 3.17%
2021-05-13 0 0.630 0.630 0.650 0.630 0.640 12,000 7,640 0.6367 0.485 0.485 0.501 0.485 0.493 15,573 0.4906 -3.08%
2021-05-12 0 0.650 0.650 0.660 0.640 0.650 757,000 491,250 0.6489 0.501 0.501 0.509 0.493 0.501 982,415 0.5000 1.56%
2021-05-11 0 0.640 0.640 0.650 0.640 0.660 146,000 94,240 0.6455 0.493 0.493 0.501 0.493 0.509 189,475 0.4974 -3.03%
2021-05-10 0 0.660 0.640 0.660 0.640 0.660 1,522,000 982,100 0.6453 0.509 0.493 0.509 0.493 0.509 1,975,213 0.4972 4.76%
2021-05-07 0 0.630 0.630 0.640 0.630 0.640 112,000 71,300 0.6366 0.485 0.485 0.493 0.485 0.493 145,351 0.4905 0.00%
2021-05-06 0 0.630 0.630 0.640 0.630 0.630 42,000 26,460 0.6300 0.485 0.485 0.493 0.485 0.485 54,507 0.4854 -1.56%
2021-05-05 0 0.640 0.630 0.640 0.630 0.640 322,000 205,440 0.6380 0.493 0.485 0.493 0.485 0.493 417,883 0.4916 0.00%
2021-05-04 0 0.640 0.630 0.640 0.630 0.640 218,000 139,000 0.6376 0.493 0.485 0.493 0.485 0.493 282,915 0.4913 1.59%
2021-05-03 0 0.630 0.620 0.630 0.630 0.640 20,000 12,660 0.6330 0.485 0.478 0.485 0.485 0.493 25,955 0.4878 -1.56%
2021-04-30 0 0.640 0.630 0.640 0.620 0.640 910,000 567,360 0.6235 0.493 0.485 0.493 0.478 0.493 1,180,975 0.4804 1.59%
2021-04-29 0 0.630 0.620 0.630 0.620 0.700 747,500 474,145 0.6343 0.485 0.478 0.485 0.478 0.539 970,086 0.4888 1.61%
2021-04-28 0 0.620 0.620 0.630 0.620 0.630 513,000 320,060 0.6239 0.478 0.478 0.485 0.478 0.485 665,758 0.4807 -1.59%
2021-04-27 0 0.630 0.630 0.640 0.630 0.630 2,000 1,260 0.6300 0.485 0.485 0.493 0.485 0.485 2,596 0.4854 0.00%
2021-04-26 0 0.630 0.630 0.640 0.630 0.640 134,000 84,460 0.6303 0.485 0.485 0.493 0.485 0.493 173,902 0.4857 0.00%
2021-04-23 0 0.630 0.620 0.630 0.630 0.640 112,000 70,580 0.6302 0.485 0.478 0.485 0.485 0.493 145,351 0.4856 -1.56%
2021-04-22 0 0.640 0.630 0.640 0.630 0.640 182,000 116,080 0.6378 0.493 0.485 0.493 0.485 0.493 236,195 0.4915 0.00%
2021-04-21 0 0.640 0.630 0.660 0.630 0.640 404,000 257,140 0.6365 0.493 0.485 0.509 0.485 0.493 524,301 0.4904 0.00%
2021-04-20 0 0.640 0.620 0.640 0.630 0.640 22,000 13,880 0.6309 0.493 0.478 0.493 0.485 0.493 28,551 0.4861 1.59%
2021-04-19 0 0.630 0.620 0.640 0.630 0.640 192,000 120,980 0.6301 0.485 0.478 0.493 0.485 0.493 249,173 0.4855 0.00%
2021-04-16 0 0.630 0.620 0.640 0.630 0.640 120,000 75,660 0.6305 0.485 0.478 0.493 0.485 0.493 155,733 0.4858 -1.56%
2021-04-15 0 0.640 0.630 0.660 0.620 0.640 332,000 209,740 0.6317 0.493 0.485 0.509 0.478 0.493 430,861 0.4868 1.59%
2021-04-14 0 0.630 0.630 0.640 - - 0 0 - 0.485 0.485 0.493 - - 0 - 1.61%
2021-04-13 0 0.620 0.620 0.660 0.620 0.630 68,000 42,600 0.6265 0.478 0.478 0.509 0.478 0.485 88,249 0.4827 -1.59%
2021-04-12 0 0.630 0.630 0.640 0.620 0.640 66,000 41,520 0.6291 0.485 0.485 0.493 0.478 0.493 85,653 0.4847 0.00%
2021-04-09 0 0.630 0.630 0.650 0.620 0.630 126,000 78,860 0.6259 0.485 0.485 0.501 0.478 0.485 163,520 0.4823 1.61%
2021-04-08 0 0.620 0.620 0.640 0.620 0.630 160,000 100,680 0.6293 0.478 0.478 0.493 0.478 0.485 207,644 0.4849 0.00%
2021-04-07 0 0.620 0.610 0.620 0.620 0.620 84,000 52,080 0.6200 0.478 0.470 0.478 0.478 0.478 109,013 0.4777 0.00%
2021-04-01 0 0.620 0.620 0.630 0.620 0.630 102,000 64,240 0.6298 0.478 0.478 0.485 0.478 0.485 132,373 0.4853 -1.59%
2021-03-31 0 0.630 0.620 0.630 0.620 0.630 128,099 79,718 0.6223 0.485 0.478 0.485 0.478 0.485 166,244 0.4795 1.61%
2021-03-30 0 0.620 0.610 0.630 - - 0 0 - 0.478 0.470 0.485 - - 0 - 0.00%
2021-03-29 0 0.620 0.620 0.630 0.610 0.620 282,000 174,780 0.6198 0.478 0.478 0.485 0.470 0.478 365,972 0.4776 0.00%
2021-03-26 0 0.620 0.620 0.630 0.620 0.630 88,000 54,580 0.6202 0.478 0.478 0.485 0.478 0.485 114,204 0.4779 1.64%
2021-03-25 0 0.610 0.610 0.630 0.610 0.630 118,000 73,180 0.6202 0.470 0.470 0.485 0.470 0.485 153,137 0.4779 -1.61%
2021-03-24 0 0.620 0.610 0.620 0.610 0.630 226,000 141,100 0.6243 0.478 0.470 0.478 0.470 0.485 293,297 0.4811 0.00%
2021-03-23 0 0.620 0.620 0.630 0.620 0.620 72,000 44,640 0.6200 0.478 0.478 0.485 0.478 0.478 93,440 0.4777 0.00%
2021-03-22 0 0.620 0.620 0.630 0.610 0.620 84,000 51,980 0.6188 0.478 0.478 0.485 0.470 0.478 109,013 0.4768 0.00%
2021-03-19 0 0.620 0.610 0.620 0.620 0.620 142,000 88,040 0.6200 0.478 0.470 0.478 0.478 0.478 184,284 0.4777 0.00%
2021-03-18 0 0.620 0.620 0.640 0.620 0.640 70,000 43,900 0.6271 0.478 0.478 0.493 0.478 0.493 90,844 0.4832 -1.59%
2021-03-17 0 0.630 0.620 0.630 0.630 0.640 38,000 23,960 0.6305 0.485 0.478 0.485 0.485 0.493 49,315 0.4859 0.00%
2021-03-16 0 0.630 0.630 0.640 0.620 0.630 176,000 110,440 0.6275 0.485 0.485 0.493 0.478 0.485 228,408 0.4835 0.00%
2021-03-15 0 0.630 0.630 0.640 0.620 0.640 350,000 220,580 0.6302 0.485 0.485 0.493 0.478 0.493 454,221 0.4856 1.61%
2021-03-12 0 0.620 0.620 0.630 0.610 0.620 1,148,000 711,600 0.6199 0.478 0.478 0.485 0.470 0.478 1,489,845 0.4776 0.00%
2021-03-11 0 0.620 0.610 0.620 0.610 0.620 400,000 245,840 0.6146 0.478 0.470 0.478 0.470 0.478 519,110 0.4736 1.64%
2021-03-10 0 0.610 0.610 0.620 0.610 0.620 510,000 312,360 0.6125 0.470 0.470 0.478 0.470 0.478 661,865 0.4719 -1.61%
2021-03-09 0 0.620 0.620 0.630 0.620 0.630 364,000 225,700 0.6201 0.478 0.478 0.485 0.478 0.485 472,390 0.4778 0.00%
2021-03-08 0 0.620 0.620 0.630 0.620 0.640 482,000 301,860 0.6263 0.478 0.478 0.485 0.478 0.493 625,527 0.4826 0.00%
2021-03-05 0 0.620 0.620 0.630 0.620 0.630 474,000 296,840 0.6262 0.478 0.478 0.485 0.478 0.485 615,145 0.4826 -1.59%
2021-03-04 0 0.630 0.630 0.640 0.630 0.630 156,000 98,280 0.6300 0.485 0.485 0.493 0.485 0.485 202,453 0.4854 0.00%
2021-03-03 0 0.630 0.630 0.640 0.630 0.650 54,000 34,420 0.6374 0.485 0.485 0.493 0.485 0.501 70,080 0.4912 -1.56%
2021-03-02 0 0.640 0.630 0.650 0.630 0.640 194,000 123,620 0.6372 0.493 0.485 0.501 0.485 0.493 251,768 0.4910 1.59%
2021-03-01 0 0.630 0.630 0.640 0.630 0.640 506,000 321,200 0.6348 0.485 0.485 0.493 0.485 0.493 656,674 0.4891 -1.56%
2021-02-26 0 0.640 0.630 0.640 0.630 0.640 1,030,000 649,460 0.6305 0.493 0.485 0.493 0.485 0.493 1,336,708 0.4859 -1.54%
2021-02-25 0 0.650 0.640 0.650 0.630 0.650 547,000 347,630 0.6355 0.501 0.493 0.501 0.485 0.501 709,883 0.4897 1.56%
2021-02-24 0 0.640 0.640 0.650 0.630 0.650 1,148,000 733,500 0.6389 0.493 0.493 0.501 0.485 0.501 1,489,845 0.4923 -1.54%
2021-02-23 0 0.650 0.650 0.660 0.650 0.670 836,000 544,900 0.6518 0.501 0.501 0.509 0.501 0.516 1,084,940 0.5022 -1.52%
2021-02-22 0 0.660 0.660 0.670 0.660 0.680 2,396,000 1,593,500 0.6651 0.509 0.509 0.516 0.509 0.524 3,109,468 0.5125 -2.94%
2021-02-19 0 0.680 0.670 0.680 0.670 0.700 2,034,000 1,374,140 0.6756 0.524 0.516 0.524 0.516 0.539 2,639,673 0.5206 -2.86%
2021-02-18 0 0.700 0.690 0.700 0.690 0.720 2,568,000 1,786,200 0.6956 0.539 0.532 0.539 0.532 0.555 3,332,685 0.5360 -2.78%
2021-02-17 0 0.720 0.710 0.720 0.690 0.730 7,752,000 5,504,520 0.7101 0.555 0.547 0.555 0.532 0.563 10,060,348 0.5472 1.41%
2021-02-16 0 0.710 0.710 0.720 0.660 0.710 9,780,000 6,744,200 0.6896 0.547 0.547 0.555 0.509 0.547 12,692,235 0.5314 2.90%
2021-02-11 0 0.690 0.690 0.700 0.630 0.700 3,780,000 2,443,620 0.6465 0.532 0.532 0.539 0.485 0.539 4,905,588 0.4981 9.52%
2021-02-10 0 0.630 0.610 0.630 0.610 0.630 936,000 582,640 0.6225 0.485 0.470 0.485 0.470 0.485 1,214,717 0.4797 3.28%
2021-02-09 0 0.610 0.610 0.620 0.610 0.620 388,000 239,000 0.6160 0.470 0.470 0.478 0.470 0.478 503,537 0.4746 0.00%
2021-02-08 0 0.610 0.610 0.620 0.600 0.620 410,000 249,100 0.6076 0.470 0.470 0.478 0.462 0.478 532,088 0.4682 0.00%
2021-02-05 0 0.610 0.610 0.620 0.600 0.630 1,552,000 946,500 0.6099 0.470 0.470 0.478 0.462 0.485 2,014,146 0.4699 -1.61%
2021-02-04 0 0.620 0.610 0.620 0.600 0.620 394,000 240,480 0.6104 0.478 0.470 0.478 0.462 0.478 511,323 0.4703 -1.59%
2021-02-03 0 0.630 0.620 0.630 0.600 0.630 1,188,000 732,840 0.6169 0.485 0.478 0.485 0.462 0.485 1,541,756 0.4753 5.00%
2021-02-02 0 0.600 0.600 0.610 0.600 0.610 440,000 265,180 0.6027 0.462 0.462 0.470 0.462 0.470 571,021 0.4644 -1.64%
2021-02-01 0 0.610 0.610 0.620 0.610 0.640 256,000 161,720 0.6317 0.470 0.470 0.478 0.470 0.493 332,230 0.4868 1.67%
2021-01-29 0 0.600 0.600 0.610 0.600 0.610 160,000 96,040 0.6003 0.462 0.462 0.470 0.462 0.470 207,644 0.4625 -1.64%
2021-01-28 0 0.610 0.610 0.620 0.590 0.620 320,000 194,380 0.6074 0.470 0.470 0.478 0.455 0.478 415,288 0.4681 0.00%
2021-01-27 0 0.610 0.610 0.620 0.610 0.610 136,000 82,960 0.6100 0.470 0.470 0.478 0.470 0.470 176,497 0.4700 0.00%
2021-01-26 0 0.610 0.600 0.610 0.600 0.620 128,000 77,380 0.6045 0.470 0.462 0.470 0.462 0.478 166,115 0.4658 -1.61%
2021-01-25 0 0.620 0.600 0.620 0.600 0.620 454,000 275,820 0.6075 0.478 0.462 0.478 0.462 0.478 589,190 0.4681 3.33%
2021-01-22 0 0.600 0.600 0.610 0.600 0.620 784,000 473,520 0.6040 0.462 0.462 0.470 0.462 0.478 1,017,455 0.4654 -3.23%
2021-01-21 0 0.620 0.610 0.620 0.610 0.630 440,000 270,080 0.6138 0.478 0.470 0.478 0.470 0.485 571,021 0.4730 1.64%
2021-01-20 0 0.610 0.610 0.620 0.610 0.610 96,000 58,560 0.6100 0.470 0.470 0.478 0.470 0.470 124,586 0.4700 -1.61%
2021-01-19 0 0.620 0.610 0.620 0.610 0.620 434,000 267,380 0.6161 0.478 0.470 0.478 0.470 0.478 563,234 0.4747 1.64%
2021-01-18 0 0.610 0.610 0.620 0.610 0.610 160,000 97,600 0.6100 0.470 0.470 0.478 0.470 0.470 207,644 0.4700 0.00%
2021-01-15 0 0.610 0.610 0.620 0.610 0.620 90,000 55,000 0.6111 0.470 0.470 0.478 0.470 0.478 116,800 0.4709 0.00%
2021-01-14 0 0.610 0.610 0.620 0.610 0.620 397,064 243,537 0.6133 0.470 0.470 0.478 0.470 0.478 515,300 0.4726 -1.61%
2021-01-13 0 0.620 0.610 0.620 0.610 0.630 316,000 196,660 0.6223 0.478 0.470 0.478 0.470 0.485 410,097 0.4795 0.00%
2021-01-12 0 0.620 0.620 0.630 0.610 0.620 220,000 136,340 0.6197 0.478 0.478 0.485 0.470 0.478 285,510 0.4775 0.00%
2021-01-11 0 0.620 0.620 0.630 0.610 0.630 381,000 236,210 0.6200 0.478 0.478 0.485 0.470 0.485 494,452 0.4777 0.00%
2021-01-08 0 0.620 0.620 0.630 0.620 0.630 150,000 93,760 0.6251 0.478 0.478 0.485 0.478 0.485 194,666 0.4816 -1.59%
2021-01-07 0 0.630 0.630 0.640 0.630 0.640 921,824 584,394 0.6340 0.485 0.485 0.493 0.485 0.493 1,196,320 0.4885 0.00%
2021-01-06 0 0.630 0.620 0.630 0.620 0.630 358,000 224,020 0.6258 0.485 0.478 0.485 0.478 0.485 464,603 0.4822 0.00%
2021-01-05 0 0.630 0.610 0.630 0.610 0.630 1,550,000 962,880 0.6212 0.485 0.470 0.485 0.470 0.485 2,011,551 0.4787 5.00%
2021-01-04 0 0.600 0.600 0.620 0.590 0.610 626,000 377,820 0.6035 0.462 0.462 0.478 0.455 0.470 812,407 0.4651 -1.64%
2020-12-31 0 0.610 0.600 0.610 0.590 0.610 451,000 268,870 0.5962 0.470 0.462 0.470 0.455 0.470 585,296 0.4594 3.39%
2020-12-30 0 0.590 0.590 0.600 0.580 0.600 606,000 361,800 0.5970 0.455 0.455 0.462 0.447 0.462 786,451 0.4600 1.72%
2020-12-29 0 0.580 0.580 0.590 0.580 0.590 210,000 122,420 0.5830 0.447 0.447 0.455 0.447 0.455 272,533 0.4492 -1.69%
2020-12-28 0 0.590 0.580 0.590 0.580 0.600 820,000 487,800 0.5949 0.455 0.447 0.455 0.447 0.462 1,064,175 0.4584 1.72%
2020-12-24 0 0.580 0.570 0.580 0.570 0.580 334,000 192,800 0.5772 0.447 0.439 0.447 0.439 0.447 433,457 0.4448 1.75%
2020-12-23 0 0.570 0.570 0.580 0.570 0.580 592,000 341,440 0.5768 0.439 0.439 0.447 0.439 0.447 768,283 0.4444 0.00%
2020-12-22 0 0.570 0.570 0.580 0.560 0.570 584,000 331,860 0.5683 0.439 0.439 0.447 0.432 0.439 757,900 0.4379 1.79%
2020-12-21 0 0.560 0.560 0.580 0.560 0.580 179,000 102,170 0.5708 0.432 0.432 0.447 0.432 0.447 232,302 0.4398 -3.45%
2020-12-18 0 0.580 0.560 0.580 0.570 0.580 86,000 49,380 0.5742 0.447 0.432 0.447 0.439 0.447 111,609 0.4424 3.57%
2020-12-17 0 0.560 0.560 0.570 0.560 0.560 12,000 6,720 0.5600 0.432 0.432 0.439 0.432 0.432 15,573 0.4315 0.00%
2020-12-16 0 0.560 0.560 0.570 0.560 0.570 1,192,000 668,220 0.5606 0.432 0.432 0.439 0.432 0.439 1,546,947 0.4320 -1.75%
2020-12-15 0 0.570 0.570 0.580 0.570 0.570 92,000 52,440 0.5700 0.439 0.439 0.447 0.439 0.439 119,395 0.4392 0.00%
2020-12-14 0 0.570 0.570 0.580 0.570 0.570 794,000 452,580 0.5700 0.439 0.439 0.447 0.439 0.439 1,030,433 0.4392 0.00%
2020-12-11 0 0.570 0.570 0.580 0.570 0.580 1,452,000 842,140 0.5800 0.439 0.439 0.447 0.439 0.447 1,884,369 0.4469 -1.72%
2020-12-10 0 0.580 0.580 0.590 0.580 0.580 1,008,000 584,640 0.5800 0.447 0.447 0.455 0.447 0.447 1,308,157 0.4469 -1.53%
2020-12-09 0 0.600 0.590 0.600 0.590 0.600 3,162,000 1,881,140 0.5949 0.454 0.446 0.454 0.446 0.454 4,180,200 0.4500 1.69%
2020-12-08 0 0.590 0.580 0.590 0.580 0.600 1,002,000 589,900 0.5887 0.446 0.439 0.446 0.439 0.454 1,324,655 0.4453 1.72%
2020-12-07 0 0.580 0.580 0.590 0.580 0.580 450,000 261,000 0.5800 0.439 0.439 0.446 0.439 0.439 594,905 0.4387 0.00%
2020-12-04 0 0.580 0.580 0.590 0.580 0.580 188,000 109,040 0.5800 0.439 0.439 0.446 0.439 0.439 248,538 0.4387 0.00%
2020-12-03 0 0.580 0.580 0.590 0.580 0.580 148,000 85,840 0.5800 0.439 0.439 0.446 0.439 0.439 195,658 0.4387 0.00%
2020-12-02 0 0.580 0.580 0.590 0.580 0.580 150,000 87,000 0.5800 0.439 0.439 0.446 0.439 0.439 198,302 0.4387 0.00%
2020-12-01 0 0.580 0.580 0.590 0.580 0.580 4,000 2,320 0.5800 0.439 0.439 0.446 0.439 0.439 5,288 0.4387 0.00%
2020-11-30 0 0.580 0.580 0.590 0.570 0.580 174,000 100,540 0.5778 0.439 0.439 0.446 0.431 0.439 230,030 0.4371 0.00%
2020-11-27 0 0.580 0.570 0.590 0.580 0.580 14,000 8,120 0.5800 0.439 0.431 0.446 0.439 0.439 18,508 0.4387 0.00%
2020-11-26 0 0.580 0.570 0.580 0.580 0.590 364,000 211,820 0.5819 0.439 0.431 0.439 0.439 0.446 481,212 0.4402 0.00%
2020-11-25 0 0.580 0.580 0.590 0.580 0.590 208,000 121,980 0.5864 0.439 0.439 0.446 0.439 0.446 274,978 0.4436 -1.69%
2020-11-24 0 0.590 0.590 0.600 0.580 0.610 1,564,000 936,800 0.5990 0.446 0.446 0.454 0.439 0.461 2,067,626 0.4531 1.72%
2020-11-23 0 0.580 0.580 0.590 0.580 0.590 758,000 445,420 0.5876 0.439 0.439 0.446 0.439 0.446 1,002,085 0.4445 -1.69%
2020-11-20 0 0.590 0.580 0.590 0.570 0.590 332,000 193,380 0.5825 0.446 0.439 0.446 0.431 0.446 438,908 0.4406 1.72%
2020-11-19 0 0.580 0.570 0.580 0.580 0.580 156,000 90,480 0.5800 0.439 0.431 0.439 0.439 0.439 206,234 0.4387 1.75%
2020-11-18 0 0.570 0.570 0.580 0.570 0.570 4,000 2,280 0.5700 0.431 0.431 0.439 0.431 0.431 5,288 0.4312 0.00%
2020-11-17 0 0.570 0.570 0.580 0.570 0.570 158,000 90,060 0.5700 0.431 0.431 0.439 0.431 0.431 208,878 0.4312 -1.72%
2020-11-16 0 0.580 0.570 0.580 0.580 0.580 124,000 71,920 0.5800 0.439 0.431 0.439 0.439 0.439 163,929 0.4387 1.75%
2020-11-13 0 0.570 0.560 0.570 0.570 0.570 162,000 92,340 0.5700 0.431 0.424 0.431 0.431 0.431 214,166 0.4312 1.79%
2020-11-12 0 0.560 0.550 0.560 0.560 0.560 210,000 117,600 0.5600 0.424 0.416 0.424 0.424 0.424 277,622 0.4236 0.00%
2020-11-11 0 0.560 0.560 0.580 0.560 0.580 718,000 405,000 0.5641 0.424 0.424 0.439 0.424 0.439 949,204 0.4267 0.00%
2020-11-10 0 0.560 0.560 0.580 0.560 0.570 408,000 230,200 0.5642 0.424 0.424 0.439 0.424 0.431 539,381 0.4268 -3.45%
2020-11-09 0 0.580 0.570 0.580 0.570 0.580 50,000 28,600 0.5720 0.439 0.431 0.439 0.431 0.439 66,101 0.4327 1.75%
2020-11-06 0 0.570 0.570 0.590 - - 0 0 - 0.431 0.431 0.446 - - 0 - 0.00%
2020-11-05 0 0.570 0.570 0.590 0.560 0.570 661,000 370,910 0.5611 0.431 0.431 0.446 0.424 0.431 873,850 0.4245 0.00%
2020-11-04 0 0.570 0.570 0.580 0.570 0.570 78,000 44,460 0.5700 0.431 0.431 0.439 0.431 0.431 103,117 0.4312 -1.72%
2020-11-03 0 0.580 0.580 0.590 0.580 0.590 540,000 313,540 0.5806 0.439 0.439 0.446 0.439 0.446 713,886 0.4392 0.00%
2020-11-02 0 0.580 0.570 0.590 0.580 0.580 174,000 100,920 0.5800 0.439 0.431 0.446 0.439 0.439 230,030 0.4387 0.00%
2020-10-30 0 0.580 0.570 0.580 0.550 0.610 2,526,500 1,469,160 0.5815 0.439 0.431 0.439 0.416 0.461 3,340,062 0.4399 0.00%
2020-10-29 0 0.580 0.570 0.580 0.530 0.580 1,270,000 710,300 0.5593 0.439 0.431 0.439 0.401 0.439 1,678,954 0.4231 3.57%
2020-10-28 0 0.560 0.560 0.570 0.550 0.570 702,000 397,660 0.5665 0.424 0.424 0.431 0.416 0.431 928,052 0.4285 0.00%
2020-10-27 0 0.560 0.540 0.560 0.560 0.560 2,000 1,120 0.5600 0.424 0.408 0.424 0.424 0.424 2,644 0.4236 0.00%
2020-10-23 0 0.560 0.540 0.560 0.550 0.560 76,000 42,500 0.5592 0.424 0.408 0.424 0.416 0.424 100,473 0.4230 3.70%
2020-10-22 0 0.540 0.540 0.560 0.540 0.540 42,000 22,680 0.5400 0.408 0.408 0.424 0.408 0.408 55,524 0.4085 -3.57%
2020-10-21 0 0.560 0.540 0.560 - - 0 0 - 0.424 0.408 0.424 - - 0 - 0.00%
2020-10-20 0 0.560 0.530 0.560 0.550 0.560 590,000 329,100 0.5578 0.424 0.401 0.424 0.416 0.424 779,987 0.4219 1.82%
2020-10-19 0 0.550 0.530 0.550 0.530 0.550 196,000 107,260 0.5472 0.416 0.401 0.416 0.401 0.416 259,114 0.4139 0.00%
2020-10-16 0 0.550 0.530 0.560 0.530 0.550 1,484,000 812,300 0.5474 0.416 0.401 0.424 0.401 0.416 1,961,865 0.4140 1.85%
2020-10-15 0 0.540 0.540 0.550 0.530 0.540 194,000 104,700 0.5397 0.408 0.408 0.416 0.401 0.408 256,470 0.4082 0.00%
2020-10-14 0 0.540 0.530 0.540 0.520 0.540 830,000 439,700 0.5298 0.408 0.401 0.408 0.393 0.408 1,097,269 0.4007 1.89%
2020-10-12 0 0.530 0.530 0.540 0.530 0.530 66,000 34,980 0.5300 0.401 0.401 0.408 0.401 0.401 87,253 0.4009 0.00%
2020-10-09 0 0.530 0.530 0.540 0.510 0.530 466,000 243,560 0.5227 0.401 0.401 0.408 0.386 0.401 616,057 0.3954 -1.85%
2020-10-08 0 0.540 0.530 0.550 0.540 0.540 20,000 10,800 0.5400 0.408 0.401 0.416 0.408 0.408 26,440 0.4085 -1.82%
2020-10-07 0 0.550 0.550 0.570 0.540 0.560 68,000 36,920 0.5429 0.416 0.416 0.431 0.408 0.424 89,897 0.4107 0.00%
2020-10-06 0 0.550 0.540 0.560 0.550 0.550 472,000 259,600 0.5500 0.416 0.408 0.424 0.416 0.416 623,989 0.4160 1.85%
2020-10-05 0 0.540 0.540 0.550 0.540 0.550 24,000 13,160 0.5483 0.408 0.408 0.416 0.408 0.416 31,728 0.4148 -1.82%
2020-09-30 0 0.550 0.540 0.550 0.540 0.550 114,000 62,200 0.5456 0.416 0.408 0.416 0.408 0.416 150,709 0.4127 0.00%
2020-09-29 0 0.550 0.540 0.550 0.540 0.550 112,000 61,380 0.5480 0.416 0.408 0.416 0.408 0.416 148,065 0.4145 1.85%
2020-09-28 0 0.540 0.530 0.540 0.530 0.540 212,000 114,180 0.5386 0.408 0.401 0.408 0.401 0.408 280,266 0.4074 1.89%
2020-09-25 0 0.530 0.530 0.550 0.530 0.530 232,000 122,960 0.5300 0.401 0.401 0.416 0.401 0.401 306,707 0.4009 0.00%
2020-09-24 0 0.530 0.530 0.540 0.530 0.550 156,000 84,440 0.5413 0.401 0.401 0.408 0.401 0.416 206,234 0.4094 -3.64%
2020-09-23 0 0.550 0.540 0.560 0.530 0.550 730,000 397,320 0.5443 0.416 0.408 0.424 0.401 0.416 965,068 0.4117 0.00%
2020-09-22 0 0.550 0.530 0.550 0.530 0.550 266,000 145,380 0.5465 0.416 0.401 0.416 0.401 0.416 351,655 0.4134 0.00%
2020-09-21 0 0.550 0.530 0.560 0.530 0.560 716,000 393,160 0.5491 0.416 0.401 0.424 0.401 0.424 946,560 0.4154 0.00%
2020-09-18 0 0.550 0.530 0.550 0.530 0.550 148,000 79,200 0.5351 0.416 0.401 0.416 0.401 0.416 195,658 0.4048 1.85%
2020-09-17 0 0.540 0.530 0.550 0.540 0.540 10,000 5,400 0.5400 0.408 0.401 0.416 0.408 0.408 13,220 0.4085 0.00%
2020-09-16 0 0.540 0.530 0.550 0.530 0.540 494,000 266,580 0.5396 0.408 0.401 0.416 0.401 0.408 653,074 0.4082 1.89%
2020-09-15 0 0.530 0.530 0.540 0.530 0.540 104,000 56,120 0.5396 0.401 0.401 0.408 0.401 0.408 137,489 0.4082 0.00%
2020-09-14 0 0.530 0.530 0.540 0.530 0.530 104,000 55,120 0.5300 0.401 0.401 0.408 0.401 0.401 137,489 0.4009 -1.85%
2020-09-11 0 0.540 0.520 0.540 0.520 0.540 886,000 475,720 0.5369 0.408 0.393 0.408 0.393 0.408 1,171,302 0.4061 3.85%
2020-09-10 0 0.520 0.520 0.530 0.520 0.520 186,000 96,720 0.5200 0.393 0.393 0.401 0.393 0.393 245,894 0.3933 0.00%
2020-09-09 0 0.520 0.520 0.530 0.510 0.520 132,000 67,980 0.5150 0.393 0.393 0.401 0.386 0.393 174,506 0.3896 0.00%
2020-09-08 0 0.520 0.520 0.530 0.510 0.520 142,000 73,340 0.5165 0.393 0.393 0.401 0.386 0.393 187,726 0.3907 0.00%
2020-09-07 0 0.520 0.520 0.530 0.520 0.530 222,000 115,700 0.5212 0.393 0.393 0.401 0.393 0.401 293,487 0.3942 -1.89%
2020-09-04 0 0.530 0.530 0.540 0.520 0.530 218,000 115,480 0.5297 0.401 0.401 0.408 0.393 0.401 288,198 0.4007 -1.85%
2020-09-03 0 0.540 0.530 0.540 0.520 0.540 176,000 92,540 0.5258 0.408 0.401 0.408 0.393 0.408 232,674 0.3977 3.85%
2020-09-02 0 0.520 0.520 0.530 0.520 0.540 294,000 155,720 0.5297 0.393 0.393 0.401 0.393 0.408 388,671 0.4006 -3.70%
2020-09-01 0 0.540 0.540 0.550 0.540 0.550 200,000 108,120 0.5406 0.408 0.408 0.416 0.408 0.416 264,402 0.4089 1.89%
2020-08-31 0 0.530 0.530 0.540 0.530 0.550 264,000 142,060 0.5381 0.401 0.401 0.408 0.401 0.416 349,011 0.4070 0.38%
2020-08-28 0 0.540 0.540 0.550 0.540 0.550 154,000 83,540 0.5425 0.399 0.399 0.407 0.399 0.407 208,217 0.4012 0.00%
2020-08-27 0 0.540 0.540 0.550 0.540 0.560 236,000 128,280 0.5436 0.399 0.399 0.407 0.399 0.414 319,085 0.4020 -1.82%
2020-08-26 0 0.550 0.550 0.560 0.550 0.550 144,000 79,200 0.5500 0.407 0.407 0.414 0.407 0.407 194,696 0.4068 0.00%
2020-08-25 0 0.550 0.550 0.560 0.550 0.560 108,000 59,460 0.5506 0.407 0.407 0.414 0.407 0.414 146,022 0.4072 -1.79%
2020-08-24 0 0.560 0.540 0.560 0.540 0.560 644,000 354,060 0.5498 0.414 0.399 0.414 0.399 0.414 870,725 0.4066 0.00%
2020-08-21 0 0.560 0.550 0.560 0.560 0.570 474,000 267,820 0.5650 0.414 0.407 0.414 0.414 0.422 640,875 0.4179 0.00%
2020-08-20 0 0.560 0.550 0.560 0.550 0.560 266,000 146,540 0.5509 0.414 0.407 0.414 0.407 0.414 359,647 0.4075 1.82%
2020-08-19 0 0.550 0.550 0.570 0.550 0.570 36,000 20,360 0.5656 0.407 0.407 0.422 0.407 0.422 48,674 0.4183 -3.51%
2020-08-18 0 0.570 0.560 0.570 0.550 0.570 634,000 355,620 0.5609 0.422 0.414 0.422 0.407 0.422 857,204 0.4149 3.64%
2020-08-17 0 0.550 0.550 0.560 0.540 0.550 690,000 374,200 0.5423 0.407 0.407 0.414 0.399 0.407 932,919 0.4011 0.00%
2020-08-14 0 0.550 0.550 0.560 0.540 0.580 1,800,000 1,012,280 0.5624 0.407 0.407 0.414 0.399 0.429 2,433,703 0.4159 -3.51%
2020-08-13 0 0.570 0.560 0.570 0.520 0.580 1,448,000 781,420 0.5397 0.422 0.414 0.422 0.385 0.429 1,957,779 0.3991 9.62%
2020-08-12 0 0.520 0.510 0.520 0.510 0.530 450,000 234,440 0.5210 0.385 0.377 0.385 0.377 0.392 608,426 0.3853 0.00%
2020-08-11 0 0.520 0.510 0.520 0.510 0.530 270,000 140,460 0.5202 0.385 0.377 0.385 0.377 0.392 365,055 0.3848 1.96%
2020-08-10 0 0.510 0.510 0.520 0.510 0.510 148,000 75,480 0.5100 0.377 0.377 0.385 0.377 0.377 200,104 0.3772 0.00%
2020-08-07 0 0.510 0.510 0.520 0.510 0.530 1,662,000 855,780 0.5149 0.377 0.377 0.385 0.377 0.392 2,247,119 0.3808 -1.92%
2020-08-06 0 0.520 0.510 0.520 0.510 0.520 178,000 91,660 0.5149 0.385 0.377 0.385 0.377 0.385 240,666 0.3809 1.96%
2020-08-05 0 0.510 0.510 0.520 0.500 0.520 784,000 398,780 0.5086 0.377 0.377 0.385 0.370 0.385 1,060,013 0.3762 2.00%
2020-08-04 0 0.500 0.500 0.510 0.500 0.500 30,000 14,990 0.4997 0.370 0.370 0.377 0.370 0.370 40,562 0.3696 0.00%
2020-08-03 0 0.500 0.500 0.510 0.495 0.500 206,000 102,030 0.4953 0.370 0.370 0.377 0.366 0.370 278,524 0.3663 0.00%
2020-07-31 0 0.500 0.500 0.510 0.500 0.510 522,000 261,180 0.5003 0.370 0.370 0.377 0.370 0.377 705,774 0.3701 0.00%
2020-07-30 0 0.500 0.495 0.500 0.500 0.510 2,074,000 1,037,100 0.5000 0.370 0.366 0.370 0.370 0.377 2,804,166 0.3698 0.00%
2020-07-29 0 0.500 0.500 0.510 0.490 0.510 432,000 215,750 0.4994 0.370 0.370 0.377 0.362 0.377 584,089 0.3694 0.00%
2020-07-28 0 0.500 0.500 0.510 0.495 0.500 32,000 15,920 0.4975 0.370 0.370 0.377 0.366 0.370 43,266 0.3680 2.04%
2020-07-27 0 0.490 0.490 0.500 0.490 0.510 2,064,000 1,032,120 0.5001 0.362 0.362 0.370 0.362 0.377 2,790,646 0.3698 -2.00%
2020-07-24 0 0.500 0.495 0.510 0.480 0.500 4,096,000 2,021,890 0.4936 0.370 0.366 0.377 0.355 0.370 5,538,026 0.3651 0.00%
2020-07-23 0 0.500 0.500 0.510 0.490 0.510 2,276,000 1,143,870 0.5026 0.370 0.370 0.377 0.362 0.377 3,077,282 0.3717 2.04%
2020-07-22 0 0.490 0.490 0.495 0.490 0.510 5,074,000 2,525,980 0.4978 0.362 0.362 0.366 0.362 0.377 6,860,338 0.3682 -2.00%
2020-07-21 0 0.500 0.500 0.510 0.500 0.530 3,444,000 1,760,600 0.5112 0.370 0.370 0.377 0.370 0.392 4,656,485 0.3781 -3.85%
2020-07-20 0 0.520 0.520 0.530 0.500 0.530 1,072,000 552,220 0.5151 0.385 0.385 0.392 0.370 0.392 1,449,405 0.3810 1.96%
2020-07-17 0 0.510 0.510 0.520 0.510 0.520 358,000 184,480 0.5153 0.377 0.377 0.385 0.377 0.385 484,036 0.3811 0.00%
2020-07-16 0 0.510 0.510 0.520 0.510 0.520 220,000 113,620 0.5165 0.377 0.377 0.385 0.377 0.385 297,453 0.3820 -1.92%
2020-07-15 0 0.520 0.520 0.530 0.520 0.540 836,000 440,340 0.5267 0.385 0.385 0.392 0.385 0.399 1,130,320 0.3896 0.00%
2020-07-14 0 0.520 0.520 0.530 0.520 0.530 388,000 203,780 0.5252 0.385 0.385 0.392 0.385 0.392 524,598 0.3884 -1.89%
2020-07-13 0 0.530 0.520 0.530 0.510 0.530 1,302,000 679,160 0.5216 0.392 0.385 0.392 0.377 0.392 1,760,378 0.3858 1.92%
2020-07-10 0 0.520 0.510 0.520 0.500 0.540 4,414,000 2,321,200 0.5259 0.385 0.377 0.385 0.370 0.399 5,967,980 0.3889 -3.70%
2020-07-09 0 0.540 0.540 0.550 0.540 0.550 66,000 35,880 0.5436 0.399 0.399 0.407 0.399 0.407 89,236 0.4021 0.00%
2020-07-08 0 0.540 0.540 0.550 0.540 0.550 514,000 280,260 0.5453 0.399 0.399 0.407 0.399 0.407 694,957 0.4033 0.00%
2020-07-07 0 0.540 0.540 0.550 0.540 0.550 1,059,000 578,810 0.5466 0.399 0.399 0.407 0.399 0.407 1,431,828 0.4042 0.00%
2020-07-06 0 0.540 0.540 0.550 0.540 0.550 1,226,000 669,840 0.5464 0.399 0.399 0.407 0.399 0.407 1,657,622 0.4041 -1.82%
2020-07-03 0 0.550 0.550 0.560 0.540 0.550 727,000 399,270 0.5492 0.407 0.407 0.414 0.399 0.407 982,946 0.4062 0.00%
2020-07-02 0 0.550 0.540 0.550 0.540 0.570 422,000 233,600 0.5536 0.407 0.399 0.407 0.399 0.422 570,568 0.4094 -1.79%
2020-06-30 0 0.560 0.550 0.560 0.540 0.560 424,000 234,460 0.5530 0.414 0.407 0.414 0.399 0.414 573,272 0.4090 1.82%
2020-06-29 0 0.550 0.540 0.550 0.540 0.550 302,000 165,300 0.5474 0.407 0.399 0.407 0.399 0.407 408,321 0.4048 -1.79%
2020-06-26 0 0.560 0.550 0.560 0.540 0.560 262,000 143,660 0.5483 0.414 0.407 0.414 0.399 0.414 354,239 0.4055 1.82%
2020-06-24 0 0.550 0.540 0.550 0.540 0.550 464,000 253,700 0.5468 0.407 0.399 0.407 0.399 0.407 627,355 0.4044 -1.79%
2020-06-23 0 0.560 0.540 0.560 0.540 0.560 838,000 461,060 0.5502 0.414 0.399 0.414 0.399 0.414 1,133,024 0.4069 0.00%
2020-06-22 0 0.560 0.550 0.560 0.550 0.560 236,000 130,720 0.5539 0.414 0.407 0.414 0.407 0.414 319,085 0.4097 1.82%
2020-06-19 0 0.550 0.540 0.550 0.550 0.560 696,000 382,880 0.5501 0.407 0.399 0.407 0.407 0.414 941,032 0.4069 -3.51%
2020-06-18 0 0.570 0.560 0.570 0.560 0.570 36,000 20,180 0.5606 0.422 0.414 0.422 0.414 0.422 48,674 0.4146 3.64%
2020-06-17 0 0.550 0.550 0.560 0.550 0.560 16,000 8,920 0.5575 0.407 0.407 0.414 0.407 0.414 21,633 0.4123 -1.79%
2020-06-16 0 0.560 0.550 0.560 0.550 0.560 878,000 490,180 0.5583 0.414 0.407 0.414 0.407 0.414 1,187,106 0.4129 1.82%
2020-06-15 0 0.550 0.550 0.560 0.550 0.560 538,000 298,160 0.5542 0.407 0.407 0.414 0.407 0.414 727,407 0.4099 0.00%
2020-06-12 0 0.550 0.550 0.560 0.550 0.560 532,000 292,620 0.5500 0.407 0.407 0.414 0.407 0.414 719,294 0.4068 -3.51%
2020-06-11 0 0.570 0.570 0.580 0.570 0.570 876,000 499,320 0.5700 0.422 0.422 0.429 0.422 0.422 1,184,402 0.4216 -1.72%
2020-06-10 0 0.580 0.570 0.580 0.570 0.590 256,000 149,320 0.5833 0.429 0.422 0.429 0.422 0.436 346,127 0.4314 0.00%
2020-06-09 0 0.580 0.580 0.590 0.580 0.590 732,000 424,580 0.5800 0.429 0.429 0.436 0.429 0.436 989,706 0.4290 0.00%
2020-06-08 0 0.580 0.580 0.590 0.570 0.580 354,000 205,040 0.5792 0.429 0.429 0.436 0.422 0.429 478,628 0.4284 1.75%
2020-06-05 0 0.570 0.570 0.580 0.570 0.580 732,000 417,580 0.5705 0.422 0.422 0.429 0.422 0.429 989,706 0.4219 -1.72%
2020-06-04 0 0.580 0.570 0.580 0.570 0.590 328,000 190,000 0.5793 0.429 0.422 0.429 0.422 0.436 443,475 0.4284 1.75%
2020-06-03 0 0.570 0.570 0.580 0.570 0.580 166,000 95,980 0.5782 0.422 0.422 0.429 0.422 0.429 224,441 0.4276 -1.72%
2020-06-02 0 0.580 0.570 0.580 0.560 0.580 328,000 187,140 0.5705 0.429 0.422 0.429 0.414 0.429 443,475 0.4220 1.75%
2020-06-01 0 0.570 0.570 0.580 0.560 0.580 662,000 376,420 0.5686 0.422 0.422 0.429 0.414 0.429 895,062 0.4206 -1.72%
2020-05-29 0 0.580 0.570 0.580 0.560 0.580 430,000 245,200 0.5702 0.429 0.422 0.429 0.414 0.429 581,385 0.4218 3.57%
2020-05-28 0 0.560 0.560 0.570 0.550 0.570 1,006,000 561,640 0.5583 0.414 0.414 0.422 0.407 0.422 1,360,169 0.4129 3.70%
2020-05-27 0 0.540 0.540 0.550 0.540 0.560 1,028,000 561,560 0.5463 0.399 0.399 0.407 0.399 0.414 1,389,915 0.4040 -3.57%
2020-05-26 0 0.560 0.560 0.570 0.560 0.570 250,000 140,160 0.5606 0.414 0.414 0.422 0.414 0.422 338,014 0.4147 0.00%
2020-05-25 0 0.560 0.550 0.560 0.540 0.560 396,000 216,900 0.5477 0.414 0.407 0.414 0.399 0.414 535,415 0.4051 0.00%
2020-05-22 0 0.560 0.540 0.560 0.550 0.580 1,820,000 1,021,400 0.5612 0.414 0.399 0.414 0.407 0.429 2,460,744 0.4151 -5.08%
2020-05-21 0 0.590 0.580 0.590 0.580 0.590 616,000 357,440 0.5803 0.436 0.429 0.436 0.429 0.436 832,867 0.4292 1.72%
2020-05-20 0 0.580 0.580 0.590 0.580 0.590 228,000 133,320 0.5847 0.429 0.429 0.436 0.429 0.436 308,269 0.4325 0.00%
2020-05-19 0 0.580 0.580 0.590 0.580 0.590 615,000 360,820 0.5867 0.429 0.429 0.436 0.429 0.436 831,515 0.4339 0.00%
2020-05-18 0 0.580 0.580 0.590 0.580 0.590 228,000 132,700 0.5820 0.429 0.429 0.436 0.429 0.436 308,269 0.4305 0.00%
2020-05-15 0 0.580 0.580 0.590 0.580 0.590 704,000 414,840 0.5893 0.429 0.429 0.436 0.429 0.436 951,848 0.4358 0.00%
2020-05-14 0 0.580 0.580 0.590 0.580 0.600 390,000 226,780 0.5815 0.429 0.429 0.436 0.429 0.444 527,302 0.4301 -1.69%
2020-05-13 0 0.590 0.590 0.600 0.590 0.600 902,000 531,740 0.5895 0.436 0.436 0.444 0.436 0.444 1,219,556 0.4360 1.72%
2020-05-12 0 0.580 0.580 0.590 0.580 0.590 952,000 552,380 0.5802 0.429 0.429 0.436 0.429 0.436 1,287,158 0.4291 0.00%
2020-05-11 0 0.580 0.580 0.590 0.580 0.610 7,552,000 4,522,340 0.5988 0.429 0.429 0.436 0.429 0.451 10,210,735 0.4429 -1.69%
2020-05-08 0 0.590 0.590 0.600 0.580 0.600 727,000 426,670 0.5869 0.436 0.436 0.444 0.429 0.444 982,946 0.4341 0.00%
2020-05-07 0 0.590 0.590 0.600 0.580 0.600 748,000 441,480 0.5902 0.436 0.436 0.444 0.429 0.444 1,011,339 0.4365 -1.67%
2020-05-06 0 0.600 0.590 0.600 0.590 0.600 854,000 511,780 0.5993 0.444 0.436 0.444 0.436 0.444 1,154,657 0.4432 0.00%
2020-05-05 0 0.600 0.590 0.600 0.590 0.600 604,000 361,600 0.5987 0.444 0.436 0.444 0.436 0.444 816,643 0.4428 1.69%
2020-05-04 0 0.590 0.580 0.590 0.580 0.600 602,000 355,260 0.5901 0.436 0.429 0.436 0.429 0.444 813,938 0.4365 -1.67%
2020-04-29 0 0.600 0.590 0.600 0.600 0.610 50,000 30,080 0.6016 0.444 0.436 0.444 0.444 0.451 67,603 0.4450 0.00%
2020-04-28 0 0.600 0.590 0.600 0.590 0.610 270,000 161,240 0.5972 0.444 0.436 0.444 0.436 0.451 365,055 0.4417 -1.64%
2020-04-27 0 0.610 0.590 0.610 0.590 0.610 356,000 213,240 0.5990 0.451 0.436 0.451 0.436 0.451 481,332 0.4430 1.67%
2020-04-24 0 0.600 0.590 0.600 0.590 0.610 62,000 36,860 0.5945 0.444 0.436 0.444 0.436 0.451 83,828 0.4397 0.00%
2020-04-23 0 0.600 0.600 0.610 0.590 0.610 1,104,000 662,380 0.6000 0.444 0.444 0.451 0.436 0.451 1,492,671 0.4438 0.00%
2020-04-22 0 0.600 0.590 0.600 0.580 0.600 1,342,000 799,200 0.5955 0.444 0.436 0.444 0.429 0.444 1,814,461 0.4405 1.69%
2020-04-21 0 0.590 0.580 0.590 0.580 0.600 584,000 344,140 0.5893 0.436 0.429 0.436 0.429 0.444 789,601 0.4358 0.00%
2020-04-20 0 0.590 0.590 0.600 0.590 0.600 196,000 116,440 0.5941 0.436 0.436 0.444 0.436 0.444 265,003 0.4394 -1.67%
2020-04-17 0 0.600 0.590 0.600 0.590 0.610 624,000 371,560 0.5954 0.444 0.436 0.444 0.436 0.451 843,684 0.4404 -1.64%
2020-04-16 0 0.610 0.600 0.610 0.590 0.610 1,816,000 1,093,740 0.6023 0.451 0.444 0.451 0.436 0.451 2,455,336 0.4455 1.67%
2020-04-15 0 0.600 0.590 0.600 0.580 0.600 544,000 321,940 0.5918 0.444 0.436 0.444 0.429 0.444 735,519 0.4377 3.45%
2020-04-14 0 0.580 0.580 0.590 0.580 0.600 2,126,500 1,242,815 0.5844 0.429 0.429 0.436 0.429 0.444 2,875,149 0.4323 -3.33%
2020-04-09 0 0.600 0.590 0.600 0.590 0.600 1,502,000 894,300 0.5954 0.444 0.436 0.444 0.436 0.444 2,030,790 0.4404 1.69%
2020-04-08 0 0.590 0.590 0.600 0.580 0.600 968,000 570,440 0.5893 0.436 0.436 0.444 0.429 0.444 1,308,791 0.4359 0.00%
2020-04-07 0 0.590 0.580 0.590 0.580 0.600 1,636,000 967,720 0.5915 0.436 0.429 0.436 0.429 0.444 2,211,965 0.4375 -1.67%
2020-04-06 0 0.600 0.590 0.600 0.580 0.610 3,106,000 1,869,180 0.6018 0.444 0.436 0.444 0.429 0.451 4,199,489 0.4451 1.69%
2020-04-03 0 0.590 0.590 0.600 0.590 0.610 1,996,000 1,198,220 0.6003 0.436 0.436 0.444 0.436 0.451 2,698,706 0.4440 -3.28%
2020-04-02 0 0.610 0.590 0.610 0.570 0.610 2,599,500 1,533,025 0.5897 0.451 0.436 0.451 0.422 0.451 3,514,673 0.4362 5.17%
2020-04-01 0 0.580 0.580 0.590 0.570 0.600 2,360,000 1,371,500 0.5811 0.429 0.429 0.436 0.422 0.444 3,190,855 0.4298 -4.92%
2020-03-31 0 0.610 0.600 0.610 0.600 0.610 1,558,000 946,140 0.6073 0.451 0.444 0.451 0.444 0.451 2,106,505 0.4492 1.67%
2020-03-30 0 0.600 0.600 0.610 0.590 0.610 2,122,000 1,268,440 0.5978 0.444 0.444 0.451 0.436 0.451 2,869,065 0.4421 -1.64%
2020-03-27 0 0.610 0.600 0.610 0.600 0.630 1,506,000 922,380 0.6125 0.451 0.444 0.451 0.444 0.466 2,036,198 0.4530 1.67%
2020-03-26 0 0.600 0.600 0.610 0.580 0.620 2,064,000 1,252,600 0.6069 0.444 0.444 0.451 0.429 0.459 2,790,646 0.4489 -1.64%
2020-03-25 0 0.610 0.600 0.610 0.570 0.610 764,000 457,260 0.5985 0.451 0.444 0.451 0.422 0.451 1,032,972 0.4427 1.67%
2020-03-24 0 0.600 0.590 0.600 0.530 0.600 1,072,000 603,920 0.5634 0.444 0.436 0.444 0.392 0.444 1,449,405 0.4167 13.21%
2020-03-23 0 0.530 0.530 0.550 0.530 0.540 1,204,000 642,500 0.5336 0.392 0.392 0.407 0.392 0.399 1,627,877 0.3947 -8.62%
2020-03-20 0 0.580 0.560 0.580 0.560 0.600 528,000 308,040 0.5834 0.429 0.414 0.429 0.414 0.444 713,886 0.4315 3.57%
2020-03-19 0 0.560 0.560 0.570 0.530 0.590 2,119,000 1,183,350 0.5584 0.414 0.414 0.422 0.392 0.436 2,865,009 0.4130 -6.67%
2020-03-18 0 0.600 0.580 0.600 0.580 0.610 622,000 367,520 0.5909 0.444 0.429 0.444 0.429 0.451 840,980 0.4370 -1.64%
2020-03-17 0 0.610 0.600 0.610 0.600 0.610 1,160,000 702,720 0.6058 0.451 0.444 0.451 0.444 0.451 1,568,386 0.4481 0.00%
2020-03-16 0 0.610 0.590 0.610 0.600 0.640 1,637,000 1,004,330 0.6135 0.451 0.436 0.451 0.444 0.473 2,213,318 0.4538 -4.69%
2020-03-13 0 0.640 0.630 0.640 0.610 0.640 3,098,000 1,945,320 0.6279 0.473 0.466 0.473 0.451 0.473 4,188,673 0.4644 -3.03%
2020-03-12 0 0.660 0.650 0.660 0.630 0.660 1,860,000 1,206,200 0.6485 0.488 0.481 0.488 0.466 0.488 2,514,826 0.4796 -1.49%
2020-03-11 0 0.670 0.660 0.670 0.660 0.690 1,810,000 1,221,040 0.6746 0.496 0.488 0.496 0.488 0.510 2,447,223 0.4989 0.00%
2020-03-10 0 0.670 0.660 0.670 0.660 0.680 1,028,000 683,900 0.6653 0.496 0.488 0.496 0.488 0.503 1,389,915 0.4920 1.52%
2020-03-09 0 0.660 0.660 0.670 0.650 0.690 3,476,000 2,304,300 0.6629 0.488 0.488 0.496 0.481 0.510 4,699,751 0.4903 -5.71%
2020-03-06 0 0.700 0.690 0.700 0.680 0.700 1,174,000 815,100 0.6943 0.518 0.510 0.518 0.503 0.518 1,587,315 0.5135 1.45%
2020-03-05 0 0.690 0.680 0.690 0.680 0.700 986,000 680,960 0.6906 0.510 0.503 0.510 0.503 0.518 1,333,128 0.5108 -1.43%
2020-03-04 0 0.700 0.690 0.700 0.670 0.700 1,608,000 1,100,840 0.6846 0.518 0.510 0.518 0.496 0.518 2,174,108 0.5063 6.06%
2020-03-03 0 0.660 0.660 0.670 0.660 0.670 914,000 609,860 0.6672 0.488 0.488 0.496 0.488 0.496 1,235,780 0.4935 0.00%
2020-03-02 0 0.660 0.660 0.670 0.660 0.670 1,158,000 769,800 0.6648 0.488 0.488 0.496 0.488 0.496 1,565,682 0.4917 -1.49%
2020-02-28 0 0.670 0.660 0.670 0.660 0.680 1,806,000 1,210,980 0.6705 0.496 0.488 0.496 0.488 0.503 2,441,815 0.4959 -2.90%
2020-02-27 0 0.690 0.670 0.690 0.670 0.690 902,000 610,540 0.6769 0.510 0.496 0.510 0.496 0.510 1,219,556 0.5006 0.00%
2020-02-26 0 0.690 0.680 0.690 0.670 0.700 1,514,000 1,031,180 0.6811 0.510 0.503 0.510 0.496 0.518 2,047,014 0.5037 1.47%
2020-02-25 0 0.680 0.670 0.680 0.660 0.680 1,182,000 792,060 0.6701 0.503 0.496 0.503 0.488 0.503 1,598,132 0.4956 1.49%
2020-02-24 0 0.670 0.670 0.680 0.670 0.680 864,500 581,845 0.6730 0.496 0.496 0.503 0.496 0.503 1,168,853 0.4978 -1.47%
2020-02-21 0 0.680 0.670 0.690 0.670 0.690 2,188,000 1,481,500 0.6771 0.503 0.496 0.510 0.496 0.510 2,958,301 0.5008 0.00%
2020-02-20 0 0.680 0.670 0.680 0.680 0.700 2,490,000 1,695,940 0.6811 0.503 0.496 0.503 0.503 0.518 3,366,622 0.5038 -1.45%
2020-02-19 0 0.690 0.690 0.700 0.680 0.710 1,997,000 1,392,300 0.6972 0.510 0.510 0.518 0.503 0.525 2,700,058 0.5157 1.47%
2020-02-18 0 0.680 0.680 0.700 0.680 0.710 3,130,000 2,172,560 0.6941 0.503 0.503 0.518 0.503 0.525 4,231,939 0.5134 -4.23%
2020-02-17 0 0.710 0.710 0.720 0.700 0.730 8,202,000 5,855,580 0.7139 0.525 0.525 0.533 0.518 0.540 11,089,573 0.5280 2.90%
2020-02-14 0 0.690 0.680 0.690 0.670 0.690 2,466,000 1,693,120 0.6866 0.510 0.503 0.510 0.496 0.510 3,334,173 0.5078 0.00%
2020-02-13 0 0.690 0.680 0.690 0.670 0.700 3,024,000 2,060,640 0.6814 0.510 0.503 0.510 0.496 0.518 4,088,621 0.5040 1.47%
2020-02-12 0 0.680 0.680 0.690 0.680 0.720 3,722,000 2,590,960 0.6961 0.503 0.503 0.510 0.503 0.533 5,032,357 0.5149 -1.45%
2020-02-11 0 0.690 0.690 0.700 0.670 0.730 18,346,000 12,881,010 0.7021 0.510 0.510 0.518 0.496 0.540 24,804,840 0.5193 2.99%
2020-02-10 0 0.670 0.660 0.670 0.650 0.670 3,594,000 2,376,040 0.6611 0.496 0.488 0.496 0.481 0.496 4,859,293 0.4890 3.08%
2020-02-07 0 0.650 0.650 0.660 0.650 0.670 2,520,000 1,649,220 0.6545 0.481 0.481 0.488 0.481 0.496 3,407,184 0.4840 -2.99%
2020-02-06 0 0.670 0.660 0.670 0.650 0.700 12,024,049 8,193,411 0.6814 0.496 0.488 0.496 0.481 0.518 16,257,201 0.5040 3.08%
2020-02-05 0 0.650 0.640 0.650 0.640 0.670 5,039,000 3,280,610 0.6510 0.481 0.473 0.481 0.473 0.496 6,813,016 0.4815 3.17%
2020-02-04 0 0.630 0.630 0.640 0.620 0.650 2,926,000 1,849,640 0.6321 0.466 0.466 0.473 0.459 0.481 3,956,119 0.4675 3.28%
2020-02-03 0 0.610 0.600 0.610 0.600 0.630 450,000 274,100 0.6091 0.451 0.444 0.451 0.444 0.466 608,426 0.4505 -1.61%
2020-01-31 0 0.620 0.600 0.620 0.590 0.620 1,130,000 691,320 0.6118 0.459 0.444 0.459 0.436 0.459 1,527,825 0.4525 1.64%
2020-01-30 0 0.610 0.600 0.610 0.580 0.650 3,750,000 2,301,340 0.6137 0.451 0.444 0.451 0.429 0.481 5,070,214 0.4539 5.17%
2020-01-29 0 0.580 0.570 0.580 0.570 0.590 190,000 110,380 0.5809 0.429 0.422 0.429 0.422 0.436 256,891 0.4297 1.75%
2020-01-24 0 0.570 0.570 0.590 0.570 0.580 86,000 49,320 0.5735 0.422 0.422 0.436 0.422 0.429 116,277 0.4242 -3.39%
2020-01-23 0 0.590 0.570 0.590 0.570 0.590 604,000 349,300 0.5783 0.436 0.422 0.436 0.422 0.436 816,643 0.4277 3.51%
2020-01-22 0 0.570 0.570 0.580 0.570 0.590 1,304,000 745,480 0.5717 0.422 0.422 0.429 0.422 0.436 1,763,082 0.4228 -1.72%
2020-01-21 0 0.580 0.570 0.580 0.580 0.590 216,000 125,440 0.5807 0.429 0.422 0.429 0.429 0.436 292,044 0.4295 -1.69%
2020-01-20 0 0.590 0.580 0.590 0.590 0.590 18,000 10,620 0.5900 0.436 0.429 0.436 0.436 0.436 24,337 0.4364 1.72%
2020-01-17 0 0.580 0.580 0.590 0.580 0.590 272,000 159,600 0.5868 0.429 0.429 0.436 0.429 0.436 367,760 0.4340 -1.69%
2020-01-16 0 0.590 0.580 0.590 0.580 0.590 142,000 82,520 0.5811 0.436 0.429 0.436 0.429 0.436 191,992 0.4298 0.00%
2020-01-15 0 0.590 0.580 0.590 0.580 0.590 128,000 75,320 0.5884 0.436 0.429 0.436 0.429 0.436 173,063 0.4352 0.00%
2020-01-14 0 0.590 0.580 0.590 0.590 0.600 182,000 107,680 0.5916 0.436 0.429 0.436 0.436 0.444 246,074 0.4376 0.00%
2020-01-13 0 0.590 0.580 0.590 0.580 0.590 158,000 92,160 0.5833 0.436 0.429 0.436 0.429 0.436 213,625 0.4314 -1.67%
2020-01-10 0 0.600 0.580 0.600 0.590 0.600 548,000 326,800 0.5964 0.444 0.429 0.444 0.436 0.444 740,927 0.4411 1.69%
2020-01-09 0 0.590 0.580 0.590 0.570 0.590 442,000 256,400 0.5801 0.436 0.429 0.436 0.422 0.436 597,609 0.4290 0.00%
2020-01-08 0 0.590 0.570 0.590 0.590 0.590 162,000 95,580 0.5900 0.436 0.422 0.436 0.436 0.436 219,033 0.4364 1.72%
2020-01-07 0 0.580 0.570 0.580 0.570 0.580 1,148,000 658,780 0.5739 0.429 0.422 0.429 0.422 0.429 1,552,162 0.4244 -1.69%
2020-01-06 0 0.590 0.570 0.590 0.580 0.590 712,000 413,140 0.5803 0.436 0.422 0.436 0.429 0.436 962,665 0.4292 0.00%
2020-01-03 0 0.590 0.580 0.590 0.580 0.590 654,000 382,960 0.5856 0.436 0.429 0.436 0.429 0.436 884,245 0.4331 -1.67%
2020-01-02 0 0.600 0.590 0.600 0.590 0.600 192,000 114,400 0.5958 0.444 0.436 0.444 0.436 0.444 259,595 0.4407 0.00%
2019-12-31 0 0.600 0.590 0.600 - - 0 0 - 0.444 0.436 0.444 - - 0 - 0.00%
2019-12-30 0 0.600 0.590 0.600 0.590 0.600 423,000 253,680 0.5997 0.444 0.436 0.444 0.436 0.444 571,920 0.4436 0.00%
2019-12-27 0 0.600 0.590 0.600 0.600 0.600 438,000 262,800 0.6000 0.444 0.436 0.444 0.444 0.444 592,201 0.4438 0.00%
2019-12-24 0 0.600 0.600 0.610 0.590 0.600 76,000 45,580 0.5997 0.444 0.444 0.451 0.436 0.444 102,756 0.4436 1.69%
2019-12-23 0 0.590 0.590 0.600 0.590 0.600 1,214,000 720,820 0.5938 0.436 0.436 0.444 0.436 0.444 1,641,397 0.4392 0.00%
2019-12-20 0 0.590 0.580 0.590 0.590 0.590 186,000 109,740 0.5900 0.436 0.429 0.436 0.436 0.436 251,483 0.4364 0.00%
2019-12-19 0 0.590 0.590 0.600 0.590 0.600 954,000 569,040 0.5965 0.436 0.436 0.444 0.436 0.444 1,289,863 0.4412 -3.28%
2019-12-18 0 0.610 0.590 0.610 0.580 0.610 708,000 422,920 0.5973 0.451 0.436 0.451 0.429 0.451 957,256 0.4418 3.39%
2019-12-17 0 0.590 0.580 0.590 0.580 0.600 230,000 135,920 0.5910 0.436 0.429 0.436 0.429 0.444 310,973 0.4371 -1.67%
2019-12-16 0 0.600 0.580 0.600 0.590 0.600 246,000 146,260 0.5946 0.444 0.429 0.444 0.436 0.444 332,606 0.4397 0.00%
2019-12-13 0 0.600 0.580 0.610 0.580 0.610 3,650,000 2,157,300 0.5910 0.444 0.429 0.451 0.429 0.451 4,935,009 0.4371 3.45%
2019-12-12 0 0.580 0.570 0.580 0.570 0.580 118,000 68,380 0.5795 0.429 0.422 0.429 0.422 0.429 159,543 0.4286 3.76%
2019-12-11 0 0.570 0.570 0.580 0.570 0.580 838,000 481,320 0.5744 0.413 0.413 0.421 0.413 0.421 1,155,320 0.4166 0.00%
2019-12-10 0 0.570 0.570 0.580 0.570 0.580 204,000 118,100 0.5789 0.413 0.413 0.421 0.413 0.421 281,247 0.4199 0.00%
2019-12-09 0 0.570 0.570 0.580 0.570 0.580 218,000 126,100 0.5784 0.413 0.413 0.421 0.413 0.421 300,549 0.4196 -1.72%
2019-12-06 0 0.580 0.570 0.580 0.570 0.580 398,000 230,400 0.5789 0.421 0.413 0.421 0.413 0.421 548,708 0.4199 0.00%
2019-12-05 0 0.580 0.570 0.580 0.580 0.580 412,000 238,960 0.5800 0.421 0.413 0.421 0.421 0.421 568,009 0.4207 0.00%
2019-12-04 0 0.580 0.570 0.580 0.570 0.580 344,000 198,520 0.5771 0.421 0.413 0.421 0.413 0.421 474,260 0.4186 0.00%
2019-12-03 0 0.580 0.570 0.580 0.580 0.580 194,000 112,520 0.5800 0.421 0.413 0.421 0.421 0.421 267,461 0.4207 0.00%
2019-12-02 0 0.580 0.570 0.580 0.580 0.580 766,000 444,280 0.5800 0.421 0.413 0.421 0.421 0.421 1,056,056 0.4207 0.00%
2019-11-29 0 0.580 0.570 0.580 0.570 0.580 330,000 191,300 0.5797 0.421 0.413 0.421 0.413 0.421 454,959 0.4205 0.00%
2019-11-28 0 0.580 0.570 0.580 0.570 0.590 1,836,000 1,067,120 0.5812 0.421 0.413 0.421 0.413 0.428 2,531,225 0.4216 0.00%
2019-11-27 0 0.580 0.570 0.580 0.570 0.580 697,000 404,080 0.5797 0.421 0.413 0.421 0.413 0.421 960,928 0.4205 0.00%
2019-11-26 0 0.580 0.570 0.580 0.570 0.580 650,000 376,200 0.5788 0.421 0.413 0.421 0.413 0.421 896,131 0.4198 0.00%
2019-11-25 0 0.580 0.560 0.580 0.560 0.580 834,000 467,280 0.5603 0.421 0.406 0.421 0.406 0.421 1,149,805 0.4064 3.57%
2019-11-22 0 0.560 0.550 0.560 0.550 0.570 1,378,000 769,400 0.5583 0.406 0.399 0.406 0.399 0.413 1,899,797 0.4050 0.00%
2019-11-21 0 0.560 0.550 0.560 0.550 0.570 792,000 443,360 0.5598 0.406 0.399 0.406 0.399 0.413 1,091,901 0.4060 -1.75%
2019-11-20 0 0.570 0.560 0.570 0.560 0.570 554,000 313,380 0.5657 0.413 0.406 0.413 0.406 0.413 763,779 0.4103 0.00%
2019-11-19 0 0.570 0.560 0.570 0.570 0.580 2,996,000 1,711,760 0.5713 0.413 0.406 0.413 0.413 0.421 4,130,474 0.4144 0.00%
2019-11-18 0 0.570 0.570 0.580 0.570 0.590 1,394,000 808,020 0.5796 0.413 0.413 0.421 0.413 0.428 1,921,856 0.4204 -3.39%
2019-11-15 0 0.590 0.580 0.590 0.580 0.610 330,000 196,520 0.5955 0.428 0.421 0.428 0.421 0.442 454,959 0.4320 1.72%
2019-11-14 0 0.580 0.580 0.590 0.580 0.610 1,105,000 655,770 0.5935 0.421 0.421 0.428 0.421 0.442 1,523,423 0.4305 0.00%
2019-11-13 0 0.580 0.570 0.580 0.570 0.580 82,000 46,840 0.5712 0.421 0.413 0.421 0.413 0.421 113,050 0.4143 0.00%
2019-11-12 0 0.580 0.570 0.580 - - 0 0 - 0.421 0.413 0.421 - - 0 - 0.00%
2019-11-11 0 0.580 0.570 0.580 0.570 0.580 750,000 432,880 0.5772 0.421 0.413 0.421 0.413 0.421 1,033,997 0.4186 -1.69%
2019-11-08 0 0.590 0.580 0.590 0.580 0.590 429,428 250,991 0.5845 0.428 0.421 0.428 0.421 0.428 592,036 0.4239 1.72%
2019-11-07 0 0.580 0.570 0.580 0.570 0.580 444,000 257,420 0.5798 0.421 0.413 0.421 0.413 0.421 612,126 0.4205 0.00%
2019-11-06 0 0.580 0.570 0.580 0.570 0.580 1,450,000 826,900 0.5703 0.421 0.413 0.421 0.413 0.421 1,999,061 0.4136 0.00%
2019-11-05 0 0.580 0.560 0.580 0.560 0.580 322,000 183,520 0.5699 0.421 0.406 0.421 0.406 0.421 443,929 0.4134 0.00%
2019-11-04 0 0.580 0.570 0.580 0.570 0.580 238,000 137,040 0.5758 0.421 0.413 0.421 0.413 0.421 328,122 0.4176 0.00%
2019-11-01 0 0.580 0.580 0.590 0.580 0.590 438,000 255,820 0.5841 0.421 0.421 0.428 0.421 0.428 603,854 0.4236 -1.69%
2019-10-31 0 0.590 0.580 0.590 0.570 0.590 1,652,000 950,060 0.5751 0.428 0.421 0.428 0.413 0.428 2,277,551 0.4171 3.51%
2019-10-30 0 0.570 0.560 0.570 0.570 0.570 134,000 76,380 0.5700 0.413 0.406 0.413 0.413 0.413 184,741 0.4134 1.79%
2019-10-29 0 0.560 0.550 0.570 0.560 0.570 484,000 271,080 0.5601 0.406 0.399 0.413 0.406 0.413 667,273 0.4063 0.00%
2019-10-28 0 0.560 0.550 0.560 0.550 0.560 42,000 23,400 0.5571 0.406 0.399 0.406 0.399 0.406 57,904 0.4041 1.82%
2019-10-25 0 0.550 0.550 0.560 0.550 0.570 330,000 183,740 0.5568 0.399 0.399 0.406 0.399 0.413 454,959 0.4039 0.00%
2019-10-24 0 0.550 0.550 0.560 0.550 0.570 64,000 35,660 0.5572 0.399 0.399 0.406 0.399 0.413 88,234 0.4042 -1.79%
2019-10-23 0 0.560 0.550 0.570 0.550 0.570 328,000 182,380 0.5560 0.406 0.399 0.413 0.399 0.413 452,201 0.4033 -1.75%
2019-10-22 0 0.570 0.550 0.570 0.550 0.570 14,000 7,860 0.5614 0.413 0.399 0.413 0.399 0.413 19,301 0.4072 1.79%
2019-10-21 0 0.560 0.550 0.560 - - 0 0 - 0.406 0.399 0.406 - - 0 - 0.00%
2019-10-18 0 0.560 0.550 0.560 0.550 0.560 3,318,000 1,825,220 0.5501 0.406 0.399 0.406 0.399 0.406 4,574,404 0.3990 1.82%
2019-10-17 0 0.550 0.550 0.560 0.550 0.560 3,574,000 1,971,060 0.5515 0.399 0.399 0.406 0.399 0.406 4,927,341 0.4000 -1.79%
2019-10-16 0 0.560 0.560 0.570 0.560 0.570 316,000 178,380 0.5645 0.406 0.406 0.413 0.406 0.413 435,657 0.4095 0.00%
2019-10-15 0 0.560 0.550 0.560 0.560 0.570 12,000 6,820 0.5683 0.406 0.399 0.406 0.406 0.413 16,544 0.4122 0.00%
2019-10-14 0 0.560 0.550 0.560 0.550 0.570 34,000 18,980 0.5582 0.406 0.399 0.406 0.399 0.413 46,875 0.4049 -1.75%
2019-10-11 0 0.570 0.560 0.570 0.560 0.570 460,000 259,940 0.5651 0.413 0.406 0.413 0.406 0.413 634,185 0.4099 1.79%
2019-10-10 0 0.560 0.550 0.560 0.550 0.570 512,000 283,700 0.5541 0.406 0.399 0.406 0.399 0.413 705,875 0.4019 -1.75%
2019-10-09 0 0.570 0.550 0.570 0.550 0.570 772,000 425,300 0.5509 0.413 0.399 0.413 0.399 0.413 1,064,328 0.3996 0.00%
2019-10-08 0 0.570 0.560 0.570 0.570 0.570 44,000 25,080 0.5700 0.413 0.406 0.413 0.413 0.413 60,661 0.4134 1.79%
2019-10-04 0 0.560 0.560 0.570 0.560 0.570 1,088,000 609,400 0.5601 0.406 0.406 0.413 0.406 0.413 1,499,985 0.4063 -1.75%
2019-10-03 0 0.570 0.560 0.570 0.560 0.570 44,000 24,800 0.5636 0.413 0.406 0.413 0.406 0.413 60,661 0.4088 0.00%
2019-10-02 0 0.570 0.560 0.580 0.570 0.580 512,000 291,960 0.5702 0.413 0.406 0.421 0.413 0.421 705,875 0.4136 -1.72%
2019-09-30 0 0.580 0.560 0.580 0.570 0.580 614,000 350,940 0.5716 0.421 0.406 0.421 0.413 0.421 846,499 0.4146 1.75%
2019-09-27 0 0.570 0.560 0.570 0.560 0.580 348,000 198,360 0.5700 0.413 0.406 0.413 0.406 0.421 479,775 0.4134 -1.72%
2019-09-26 0 0.580 0.560 0.580 0.560 0.580 960,000 546,500 0.5693 0.421 0.406 0.421 0.406 0.421 1,323,516 0.4129 3.57%
2019-09-25 0 0.560 0.560 0.570 0.560 0.580 698,000 398,100 0.5703 0.406 0.406 0.413 0.406 0.421 962,307 0.4137 -1.75%
2019-09-24 0 0.570 0.570 0.580 0.560 0.580 406,000 231,500 0.5702 0.413 0.413 0.421 0.406 0.421 559,737 0.4136 0.00%
2019-09-23 0 0.570 0.570 0.580 0.560 0.570 982,000 559,140 0.5694 0.413 0.413 0.421 0.406 0.413 1,353,847 0.4130 0.00%
2019-09-20 0 0.570 0.550 0.570 0.550 0.570 604,000 337,720 0.5591 0.413 0.399 0.413 0.399 0.413 832,712 0.4056 1.79%
2019-09-19 0 0.560 0.540 0.560 0.540 0.560 324,000 178,040 0.5495 0.406 0.392 0.406 0.392 0.406 446,687 0.3986 1.82%
2019-09-18 0 0.550 0.540 0.550 0.530 0.550 676,000 367,460 0.5436 0.399 0.392 0.399 0.384 0.399 931,976 0.3943 1.85%
2019-09-17 0 0.540 0.530 0.540 0.530 0.540 732,000 388,560 0.5308 0.392 0.384 0.392 0.384 0.392 1,009,181 0.3850 0.00%
2019-09-16 0 0.540 0.530 0.540 0.530 0.550 202,000 108,380 0.5365 0.392 0.384 0.392 0.384 0.399 278,490 0.3892 -1.82%
2019-09-13 0 0.550 0.530 0.550 0.530 0.550 164,000 88,400 0.5390 0.399 0.384 0.399 0.384 0.399 226,101 0.3910 3.77%
2019-09-12 0 0.530 0.520 0.530 0.520 0.530 64,000 33,420 0.5222 0.384 0.377 0.384 0.377 0.384 88,234 0.3788 -1.85%
2019-09-11 0 0.540 0.540 0.550 0.520 0.540 1,412,000 749,880 0.5311 0.392 0.392 0.399 0.377 0.392 1,946,672 0.3852 1.89%
2019-09-10 0 0.530 0.520 0.530 0.500 0.530 1,472,000 751,800 0.5107 0.384 0.377 0.384 0.363 0.384 2,029,392 0.3705 3.92%
2019-09-09 0 0.510 0.510 0.520 0.500 0.560 2,252,000 1,171,640 0.5203 0.370 0.370 0.377 0.363 0.406 3,104,749 0.3774 2.00%
2019-09-06 0 0.500 0.495 0.500 0.495 0.500 58,000 28,990 0.4998 0.363 0.359 0.363 0.359 0.363 79,962 0.3625 1.01%
2019-09-05 0 0.495 0.490 0.500 0.490 0.510 544,000 270,530 0.4973 0.359 0.355 0.363 0.355 0.370 749,993 0.3607 -1.00%
2019-09-04 0 0.500 0.500 0.510 0.500 0.510 130,000 65,420 0.5032 0.363 0.363 0.370 0.363 0.370 179,226 0.3650 0.00%
2019-09-03 0 0.500 0.495 0.500 0.495 0.510 772,000 383,870 0.4972 0.363 0.359 0.363 0.359 0.370 1,064,328 0.3607 0.00%
2019-09-02 0 0.500 0.500 0.510 0.500 0.510 712,000 356,340 0.5005 0.363 0.363 0.370 0.363 0.370 981,608 0.3630 -3.47%
2019-08-30 0 0.530 0.520 0.530 0.500 0.530 5,578,000 2,817,600 0.5051 0.376 0.369 0.376 0.354 0.376 7,868,333 0.3581 6.00%
2019-08-29 0 0.500 0.495 0.500 0.495 0.500 252,000 125,110 0.4965 0.354 0.351 0.354 0.351 0.354 355,471 0.3520 1.01%
2019-08-28 0 0.495 0.495 0.500 0.490 0.510 2,662,000 1,325,100 0.4978 0.351 0.351 0.354 0.347 0.362 3,755,020 0.3529 -1.00%
2019-08-27 0 0.500 0.495 0.500 0.490 0.510 548,000 274,290 0.5005 0.354 0.351 0.354 0.347 0.362 773,009 0.3548 0.00%
2019-08-26 0 0.500 0.495 0.500 0.495 0.510 3,252,000 1,633,520 0.5023 0.354 0.351 0.354 0.351 0.362 4,587,275 0.3561 -3.85%
2019-08-23 0 0.520 0.520 0.530 0.520 0.540 1,452,000 758,780 0.5226 0.369 0.369 0.376 0.369 0.383 2,048,193 0.3705 -1.89%
2019-08-22 0 0.530 0.530 0.540 0.530 0.540 4,242,000 2,249,800 0.5304 0.376 0.376 0.383 0.376 0.383 5,983,770 0.3760 0.00%
2019-08-21 0 0.530 0.530 0.540 0.520 0.540 1,646,000 872,700 0.5302 0.376 0.376 0.383 0.369 0.383 2,321,849 0.3759 1.92%
2019-08-20 0 0.520 0.510 0.520 0.510 0.530 504,000 262,060 0.5200 0.369 0.362 0.369 0.362 0.376 710,943 0.3686 0.00%
2019-08-19 0 0.520 0.520 0.530 0.510 0.530 1,036,000 537,080 0.5184 0.369 0.369 0.376 0.362 0.376 1,461,383 0.3675 1.96%
2019-08-16 0 0.510 0.510 0.520 0.500 0.520 673,000 341,890 0.5080 0.362 0.362 0.369 0.354 0.369 949,335 0.3601 0.00%
2019-08-15 0 0.510 0.510 0.520 0.500 0.520 528,000 268,940 0.5094 0.362 0.362 0.369 0.354 0.369 744,797 0.3611 0.00%
2019-08-14 0 0.510 0.510 0.520 0.510 0.520 115,000 59,250 0.5152 0.362 0.362 0.369 0.362 0.369 162,219 0.3652 -3.77%
2019-08-13 0 0.530 0.510 0.530 0.510 0.530 1,488,000 761,420 0.5117 0.376 0.362 0.376 0.362 0.376 2,098,974 0.3628 3.92%
2019-08-12 0 0.510 0.510 0.520 0.510 0.520 256,000 131,400 0.5133 0.362 0.362 0.369 0.362 0.369 361,114 0.3639 -1.92%
2019-08-09 0 0.520 0.520 0.530 0.520 0.540 114,000 60,220 0.5282 0.369 0.369 0.376 0.369 0.383 160,809 0.3745 0.00%
2019-08-08 0 0.520 0.520 0.530 0.520 0.540 290,000 151,820 0.5235 0.369 0.369 0.376 0.369 0.383 409,074 0.3711 -3.70%
2019-08-07 0 0.540 0.520 0.540 0.520 0.540 1,130,000 587,800 0.5202 0.383 0.369 0.383 0.369 0.383 1,593,979 0.3688 1.89%
2019-08-06 0 0.530 0.520 0.530 0.510 0.530 276,000 140,920 0.5106 0.376 0.369 0.376 0.362 0.376 389,326 0.3620 0.00%
2019-08-05 0 0.530 0.520 0.530 0.520 0.530 326,000 169,620 0.5203 0.376 0.369 0.376 0.369 0.376 459,856 0.3689 0.00%
2019-08-02 0 0.530 0.520 0.530 0.530 0.540 828,000 439,980 0.5314 0.376 0.369 0.376 0.376 0.383 1,167,978 0.3767 -5.36%
2019-08-01 0 0.560 0.540 0.560 - - 0 0 - 0.397 0.383 0.397 - - 0 - 0.00%
2019-07-31 0 0.560 0.560 0.570 0.540 0.560 130,000 72,300 0.5562 0.397 0.397 0.404 0.383 0.397 183,378 0.3943 0.00%
2019-07-30 0 0.560 0.550 0.560 0.550 0.560 138,000 76,200 0.5522 0.397 0.390 0.397 0.390 0.397 194,663 0.3914 1.82%
2019-07-29 0 0.550 0.540 0.550 0.530 0.560 910,000 496,560 0.5457 0.390 0.383 0.390 0.376 0.397 1,283,647 0.3868 -1.79%
2019-07-26 0 0.560 0.550 0.560 0.550 0.570 578,000 326,100 0.5642 0.397 0.390 0.397 0.390 0.404 815,327 0.4000 -1.75%
2019-07-25 0 0.570 0.560 0.570 0.560 0.570 242,000 135,600 0.5603 0.404 0.397 0.404 0.397 0.404 341,365 0.3972 0.00%
2019-07-24 0 0.570 0.550 0.570 0.550 0.570 222,000 124,360 0.5602 0.404 0.390 0.404 0.390 0.404 313,153 0.3971 0.00%
2019-07-23 0 0.570 0.560 0.570 0.560 0.570 148,000 82,960 0.5605 0.404 0.397 0.404 0.397 0.404 208,769 0.3974 0.00%
2019-07-22 0 0.570 0.550 0.560 0.550 0.580 1,090,000 613,000 0.5624 0.404 0.390 0.397 0.390 0.411 1,537,555 0.3987 -1.72%
2019-07-19 0 0.580 0.570 0.580 0.560 0.580 348,000 198,400 0.5701 0.411 0.404 0.411 0.397 0.411 490,889 0.4042 0.00%
2019-07-18 0 0.580 0.570 0.580 0.570 0.580 450,000 257,160 0.5715 0.411 0.404 0.411 0.404 0.411 634,770 0.4051 0.00%
2019-07-17 0 0.580 0.570 0.580 0.570 0.590 274,000 158,400 0.5781 0.411 0.404 0.411 0.404 0.418 386,505 0.4098 -1.69%
2019-07-16 0 0.590 0.580 0.590 0.570 0.590 70,000 40,580 0.5797 0.418 0.411 0.418 0.404 0.418 98,742 0.4110 0.00%
2019-07-15 0 0.590 0.570 0.590 0.570 0.590 172,000 99,900 0.5808 0.418 0.404 0.418 0.404 0.418 242,623 0.4117 1.72%
2019-07-12 0 0.580 0.570 0.580 0.580 0.590 291,000 169,590 0.5828 0.411 0.404 0.411 0.411 0.418 410,485 0.4131 0.00%
2019-07-11 0 0.580 0.580 0.590 0.580 0.590 562,000 327,060 0.5820 0.411 0.411 0.418 0.411 0.418 792,758 0.4126 -1.69%
2019-07-10 0 0.590 0.580 0.590 0.580 0.590 165,000 95,810 0.5807 0.418 0.411 0.418 0.411 0.418 232,749 0.4116 1.72%
2019-07-09 0 0.580 0.570 0.580 0.580 0.580 126,000 73,080 0.5800 0.411 0.404 0.411 0.411 0.411 177,736 0.4112 -1.69%
2019-07-08 0 0.590 0.580 0.590 0.580 0.590 116,000 67,360 0.5807 0.418 0.411 0.418 0.411 0.418 163,630 0.4117 0.00%
2019-07-05 0 0.590 0.580 0.590 0.580 0.590 56,000 32,620 0.5825 0.418 0.411 0.418 0.411 0.418 78,994 0.4129 0.00%
2019-07-04 0 0.590 0.580 0.590 0.570 0.590 28,000 16,300 0.5821 0.418 0.411 0.418 0.404 0.418 39,497 0.4127 1.72%
2019-07-03 0 0.580 0.580 0.590 0.580 0.590 506,000 294,200 0.5814 0.411 0.411 0.418 0.411 0.418 713,764 0.4122 -1.69%
2019-07-02 0 0.590 0.580 0.590 0.580 0.590 724,000 426,840 0.5896 0.418 0.411 0.418 0.411 0.418 1,021,275 0.4179 1.72%
2019-06-28 0 0.580 0.580 0.590 0.570 0.590 90,000 52,140 0.5793 0.411 0.411 0.418 0.404 0.418 126,954 0.4107 0.00%
2019-06-27 0 0.580 0.570 0.590 0.580 0.600 1,188,000 692,300 0.5827 0.411 0.404 0.418 0.411 0.425 1,675,794 0.4131 0.00%
2019-06-26 0 0.580 0.570 0.580 0.570 0.580 68,000 38,940 0.5726 0.411 0.404 0.411 0.404 0.411 95,921 0.4060 0.00%
2019-06-25 0 0.580 0.570 0.580 0.570 0.580 126,000 71,980 0.5713 0.411 0.404 0.411 0.404 0.411 177,736 0.4050 1.75%
2019-06-24 0 0.570 0.570 0.580 0.570 0.580 82,000 47,520 0.5795 0.404 0.404 0.411 0.404 0.411 115,669 0.4108 -1.72%
2019-06-21 0 0.580 0.570 0.590 0.570 0.580 1,002,000 574,520 0.5734 0.411 0.404 0.418 0.404 0.411 1,413,422 0.4065 1.75%
2019-06-20 0 0.570 0.560 0.580 0.570 0.590 1,434,000 822,520 0.5736 0.404 0.397 0.411 0.404 0.418 2,022,802 0.4066 -5.00%
2019-06-19 0 0.600 0.590 0.600 0.590 0.600 314,000 185,900 0.5920 0.425 0.418 0.425 0.418 0.425 442,929 0.4197 0.00%
2019-06-18 0 0.600 0.590 0.600 0.590 0.600 802,000 475,220 0.5925 0.425 0.418 0.425 0.418 0.425 1,131,302 0.4201 0.00%
2019-06-17 0 0.600 0.580 0.600 0.580 0.600 620,000 366,100 0.5905 0.425 0.411 0.425 0.411 0.425 874,573 0.4186 1.69%
2019-06-14 0 0.590 0.590 0.600 0.580 0.600 1,115,000 660,430 0.5923 0.418 0.418 0.425 0.411 0.425 1,572,820 0.4199 0.00%
2019-06-13 0 0.590 0.590 0.600 0.560 0.600 1,690,000 987,780 0.5845 0.418 0.418 0.425 0.397 0.425 2,383,916 0.4144 1.72%
2019-06-12 0 0.580 0.570 0.580 0.550 0.580 1,026,000 586,660 0.5718 0.411 0.404 0.411 0.390 0.411 1,447,277 0.4054 5.45%
2019-06-11 0 0.550 0.550 0.560 0.550 0.560 1,222,000 673,700 0.5513 0.390 0.390 0.397 0.390 0.397 1,723,754 0.3908 -1.79%
2019-06-10 0 0.560 0.550 0.560 0.550 0.570 500,000 276,660 0.5533 0.397 0.390 0.397 0.390 0.404 705,301 0.3923 0.00%
2019-06-06 0 0.560 0.550 0.570 0.550 0.560 442,000 244,520 0.5532 0.397 0.390 0.404 0.390 0.397 623,486 0.3922 1.82%
2019-06-05 0 0.550 0.540 0.560 0.550 0.560 438,000 242,180 0.5529 0.390 0.383 0.397 0.390 0.397 617,843 0.3920 -1.79%
2019-06-04 0 0.560 0.550 0.560 0.550 0.560 66,000 36,900 0.5591 0.397 0.390 0.397 0.390 0.397 93,100 0.3963 0.00%
2019-06-03 0 0.560 0.550 0.560 0.550 0.570 1,720,000 952,920 0.5540 0.397 0.390 0.397 0.390 0.404 2,426,234 0.3928 -3.45%
2019-05-31 0 0.580 0.570 0.580 0.570 0.580 1,124,000 642,820 0.5719 0.411 0.404 0.411 0.404 0.411 1,585,516 0.4054 1.75%
2019-05-30 0 0.570 0.560 0.570 0.540 0.570 1,194,000 656,980 0.5502 0.404 0.397 0.404 0.383 0.404 1,684,258 0.3901 0.00%
2019-05-29 0 0.570 0.550 0.570 0.560 0.570 114,000 63,940 0.5609 0.404 0.390 0.404 0.397 0.404 160,809 0.3976 0.00%
2019-05-28 0 0.570 0.560 0.570 0.560 0.570 604,000 339,900 0.5627 0.404 0.397 0.404 0.397 0.404 852,003 0.3989 1.79%
2019-05-27 0 0.560 0.550 0.570 0.560 0.570 534,000 303,100 0.5676 0.397 0.390 0.404 0.397 0.404 753,261 0.4024 -1.75%
2019-05-24 0 0.570 0.570 0.580 0.570 0.590 618,000 356,180 0.5763 0.404 0.404 0.411 0.404 0.418 871,751 0.4086 -3.39%
2019-05-23 0 0.590 0.570 0.590 0.580 0.590 712,000 414,040 0.5815 0.418 0.404 0.418 0.411 0.418 1,004,348 0.4122 0.00%
2019-05-22 0 0.590 0.580 0.590 0.580 0.590 652,000 378,320 0.5802 0.418 0.411 0.418 0.411 0.418 919,712 0.4113 0.00%
2019-05-21 0 0.590 0.570 0.590 0.580 0.590 182,000 105,700 0.5808 0.418 0.404 0.418 0.411 0.418 256,729 0.4117 0.00%
2019-05-20 0 0.590 0.580 0.590 0.580 0.590 1,442,000 840,520 0.5829 0.418 0.411 0.418 0.411 0.418 2,034,087 0.4132 -1.67%
2019-05-17 0 0.600 0.590 0.600 0.590 0.600 218,000 129,000 0.5917 0.425 0.418 0.425 0.418 0.425 307,511 0.4195 -1.64%
2019-05-16 0 0.610 0.590 0.610 0.590 0.610 530,000 318,040 0.6001 0.432 0.418 0.432 0.418 0.432 747,619 0.4254 0.00%
2019-05-15 0 0.610 0.600 0.610 0.600 0.610 1,550,000 936,700 0.6043 0.432 0.425 0.432 0.425 0.432 2,186,432 0.4284 1.67%
2019-05-14 0 0.600 0.590 0.600 0.580 0.600 238,000 140,660 0.5910 0.425 0.418 0.425 0.411 0.425 335,723 0.4190 0.00%
2019-05-10 0 0.600 0.590 0.600 0.590 0.600 898,000 530,340 0.5906 0.425 0.418 0.425 0.418 0.425 1,266,720 0.4187 3.45%
2019-05-09 0 0.580 0.580 0.590 0.580 0.590 1,844,000 1,071,800 0.5812 0.411 0.411 0.418 0.411 0.418 2,601,148 0.4120 -1.69%
2019-05-08 0 0.590 0.580 0.590 0.580 0.590 346,000 201,600 0.5827 0.418 0.411 0.418 0.411 0.418 488,068 0.4131 0.00%
2019-05-07 0 0.590 0.580 0.600 0.580 0.600 1,822,000 1,067,900 0.5861 0.418 0.411 0.425 0.411 0.425 2,570,115 0.4155 0.00%
2019-05-06 0 0.590 0.590 0.600 0.580 0.600 2,592,000 1,537,400 0.5931 0.418 0.418 0.425 0.411 0.425 3,656,278 0.4205 -1.67%
2019-05-03 0 0.600 0.600 0.610 0.600 0.610 534,000 321,700 0.6024 0.425 0.425 0.432 0.425 0.432 753,261 0.4271 -1.64%
2019-05-02 0 0.610 0.600 0.610 0.600 0.610 98,000 59,260 0.6047 0.432 0.425 0.432 0.425 0.432 138,239 0.4287 0.00%
2019-04-30 0 0.610 0.600 0.610 0.590 0.610 1,688,000 1,015,860 0.6018 0.432 0.425 0.432 0.418 0.432 2,381,095 0.4266 0.00%
2019-04-29 0 0.610 0.600 0.610 0.600 0.620 1,298,000 783,860 0.6039 0.432 0.425 0.432 0.425 0.440 1,830,960 0.4281 -1.61%
2019-04-26 0 0.620 0.610 0.620 0.610 0.620 1,772,000 1,083,180 0.6113 0.440 0.432 0.440 0.432 0.440 2,499,585 0.4333 1.64%
2019-04-25 0 0.610 0.600 0.610 0.600 0.640 6,922,000 4,290,220 0.6198 0.432 0.425 0.432 0.425 0.454 9,764,180 0.4394 -3.17%
2019-04-24 0 0.630 0.620 0.630 0.620 0.650 3,446,000 2,167,080 0.6289 0.447 0.440 0.447 0.440 0.461 4,860,931 0.4458 -3.08%
2019-04-23 0 0.650 0.640 0.650 0.640 0.660 1,432,000 926,360 0.6469 0.461 0.454 0.461 0.454 0.468 2,019,981 0.4586 -1.52%
2019-04-18 0 0.660 0.650 0.660 0.640 0.660 2,972,000 1,917,500 0.6452 0.468 0.461 0.468 0.454 0.468 4,192,306 0.4574 0.00%
2019-04-17 0 0.660 0.650 0.660 0.650 0.670 4,962,000 3,263,200 0.6576 0.468 0.461 0.468 0.461 0.475 6,999,402 0.4662 -1.49%
2019-04-16 0 0.670 0.660 0.670 0.640 0.690 25,520,364 17,000,969 0.6662 0.475 0.468 0.475 0.454 0.489 35,999,052 0.4723 8.06%
2019-04-15 0 0.620 0.610 0.620 0.620 0.640 4,108,000 2,563,440 0.6240 0.440 0.432 0.440 0.440 0.454 5,794,749 0.4424 -3.12%
2019-04-12 0 0.640 0.630 0.640 0.610 0.660 14,138,000 9,040,940 0.6395 0.454 0.447 0.454 0.432 0.468 19,943,078 0.4533 6.67%
2019-04-11 0 0.600 0.590 0.600 0.600 0.610 218,000 130,900 0.6005 0.425 0.418 0.425 0.425 0.432 307,511 0.4257 0.00%
2019-04-10 0 0.600 0.600 0.610 0.600 0.610 650,000 390,120 0.6002 0.425 0.425 0.432 0.425 0.432 916,891 0.4255 -1.64%
2019-04-09 0 0.610 0.590 0.610 0.590 0.610 1,020,000 609,420 0.5975 0.432 0.418 0.432 0.418 0.432 1,438,813 0.4236 0.00%
2019-04-08 0 0.610 0.600 0.610 0.590 0.610 290,000 174,140 0.6005 0.432 0.425 0.432 0.418 0.432 409,074 0.4257 0.00%
2019-04-04 0 0.610 0.600 0.610 0.600 0.610 224,000 135,320 0.6041 0.432 0.425 0.432 0.425 0.432 315,975 0.4283 1.67%
2019-04-03 0 0.600 0.590 0.610 0.600 0.610 1,896,000 1,149,220 0.6061 0.425 0.418 0.432 0.425 0.432 2,674,500 0.4297 -3.23%
2019-04-02 0 0.620 0.610 0.630 0.610 0.620 506,000 310,020 0.6127 0.440 0.432 0.447 0.432 0.440 713,764 0.4343 1.64%
2019-04-01 0 0.610 0.600 0.610 0.610 0.620 1,068,000 651,740 0.6102 0.432 0.425 0.432 0.432 0.440 1,506,522 0.4326 0.00%
2019-03-29 0 0.610 0.600 0.610 0.600 0.620 286,000 173,980 0.6083 0.432 0.425 0.432 0.425 0.440 403,432 0.4312 0.00%
2019-03-28 0 0.610 0.600 0.610 0.600 0.620 232,000 142,140 0.6127 0.432 0.425 0.432 0.425 0.440 327,259 0.4343 0.00%
2019-03-27 0 0.610 0.600 0.610 0.600 0.620 1,032,000 631,720 0.6121 0.432 0.425 0.432 0.425 0.440 1,455,740 0.4340 0.00%
2019-03-26 0 0.610 0.600 0.610 0.610 0.620 698,000 427,000 0.6117 0.432 0.425 0.432 0.432 0.440 984,600 0.4337 -1.61%
2019-03-25 0 0.620 0.610 0.620 0.600 0.620 524,000 320,100 0.6109 0.440 0.432 0.440 0.425 0.440 739,155 0.4331 0.00%
2019-03-22 0 0.620 0.610 0.620 0.600 0.630 1,300,000 803,580 0.6181 0.440 0.432 0.440 0.425 0.447 1,833,781 0.4382 -1.59%
2019-03-21 0 0.630 0.620 0.630 0.620 0.640 3,698,000 2,322,420 0.6280 0.447 0.440 0.447 0.440 0.454 5,216,403 0.4452 -1.56%
2019-03-20 0 0.640 0.620 0.630 0.590 0.640 5,232,000 3,225,960 0.6166 0.454 0.440 0.447 0.418 0.454 7,380,265 0.4371 8.47%
2019-03-19 0 0.590 0.580 0.590 0.580 0.590 1,730,000 1,018,140 0.5885 0.418 0.411 0.418 0.411 0.418 2,440,340 0.4172 0.00%
2019-03-18 0 0.590 0.590 0.600 0.580 0.600 1,082,000 638,060 0.5897 0.418 0.418 0.425 0.411 0.425 1,526,270 0.4181 3.51%
2019-03-15 0 0.570 0.570 0.580 0.570 0.590 184,000 106,660 0.5797 0.404 0.404 0.411 0.404 0.418 259,551 0.4109 -1.72%
2019-03-14 0 0.580 0.570 0.580 0.570 0.590 850,000 488,860 0.5751 0.411 0.404 0.411 0.404 0.418 1,199,011 0.4077 -1.69%
2019-03-13 0 0.590 0.580 0.590 0.580 0.590 94,000 54,960 0.5847 0.418 0.411 0.418 0.411 0.418 132,596 0.4145 0.00%
2019-03-12 0 0.590 0.580 0.590 0.580 0.590 102,000 59,780 0.5861 0.418 0.411 0.418 0.411 0.418 143,881 0.4155 0.00%
2019-03-11 0 0.590 0.580 0.590 0.570 0.590 1,326,000 762,220 0.5748 0.418 0.411 0.418 0.404 0.418 1,870,457 0.4075 0.00%
2019-03-08 0 0.590 0.580 0.590 0.570 0.590 1,128,000 657,680 0.5830 0.418 0.411 0.418 0.404 0.418 1,591,158 0.4133 0.00%
2019-03-07 0 0.590 0.580 0.590 0.590 0.610 1,082,000 641,680 0.5930 0.418 0.411 0.418 0.418 0.432 1,526,270 0.4204 -1.67%
2019-03-06 0 0.600 0.590 0.600 0.590 0.600 280,000 165,500 0.5911 0.425 0.418 0.425 0.418 0.425 394,968 0.4190 1.69%
2019-03-05 0 0.590 0.590 0.600 0.590 0.600 250,000 147,980 0.5919 0.418 0.418 0.425 0.418 0.425 352,650 0.4196 -1.67%
2019-03-04 0 0.600 0.590 0.600 0.590 0.610 612,000 363,380 0.5938 0.425 0.418 0.425 0.418 0.432 863,288 0.4209 1.69%
2019-03-01 0 0.590 0.590 0.600 0.580 0.600 348,000 205,460 0.5904 0.418 0.418 0.425 0.411 0.425 490,889 0.4185 1.72%
2019-02-28 0 0.580 0.580 0.590 0.580 0.600 734,000 435,500 0.5933 0.411 0.411 0.418 0.411 0.425 1,035,381 0.4206 -1.69%
2019-02-27 0 0.590 0.580 0.590 0.580 0.590 276,000 161,480 0.5851 0.418 0.411 0.418 0.411 0.418 389,326 0.4148 0.00%
2019-02-26 0 0.590 0.580 0.590 0.580 0.600 824,000 483,100 0.5863 0.418 0.411 0.418 0.411 0.425 1,162,335 0.4156 0.00%
2019-02-25 0 0.590 0.590 0.600 0.590 0.600 476,000 281,540 0.5915 0.418 0.418 0.425 0.418 0.425 671,446 0.4193 -1.67%
2019-02-22 0 0.600 0.590 0.600 0.590 0.600 848,000 502,700 0.5928 0.425 0.418 0.425 0.418 0.425 1,196,190 0.4203 -1.64%
2019-02-21 0 0.610 0.600 0.610 0.590 0.610 844,000 506,620 0.6003 0.432 0.425 0.432 0.418 0.432 1,190,547 0.4255 0.00%
2019-02-20 0 0.610 0.600 0.610 0.600 0.620 792,000 484,180 0.6113 0.432 0.425 0.432 0.425 0.440 1,117,196 0.4334 1.67%
2019-02-19 0 0.600 0.600 0.610 0.600 0.630 3,560,000 2,193,280 0.6161 0.425 0.425 0.432 0.425 0.447 5,021,740 0.4368 0.00%
2019-02-18 0 0.600 0.590 0.600 0.590 0.600 1,536,000 914,540 0.5954 0.425 0.418 0.425 0.418 0.425 2,166,683 0.4221 1.69%
2019-02-15 0 0.590 0.570 0.590 0.570 0.590 50,000 29,460 0.5892 0.418 0.404 0.418 0.404 0.418 70,530 0.4177 0.00%
2019-02-14 0 0.590 0.570 0.590 0.570 0.590 544,000 312,360 0.5742 0.418 0.404 0.418 0.404 0.418 767,367 0.4071 1.72%
2019-02-13 0 0.580 0.570 0.580 0.580 0.600 1,042,000 608,040 0.5835 0.411 0.404 0.411 0.411 0.425 1,469,846 0.4137 0.00%
2019-02-12 0 0.580 0.570 0.590 0.580 0.610 2,092,000 1,232,900 0.5893 0.411 0.404 0.418 0.411 0.432 2,950,977 0.4178 -4.92%
2019-02-11 0 0.610 0.600 0.610 0.580 0.610 2,810,000 1,678,160 0.5972 0.432 0.425 0.432 0.411 0.432 3,963,789 0.4234 5.17%
2019-02-08 0 0.580 0.570 0.580 0.560 0.580 908,000 518,460 0.5710 0.411 0.404 0.411 0.397 0.411 1,280,826 0.4048 5.45%
2019-02-04 0 0.550 0.550 0.560 0.540 0.560 374,000 207,740 0.5555 0.390 0.390 0.397 0.383 0.397 527,565 0.3938 0.00%
2019-02-01 0 0.550 0.550 0.560 0.540 0.570 3,034,000 1,687,220 0.5561 0.390 0.390 0.397 0.383 0.404 4,279,764 0.3942 0.00%
2019-01-31 0 0.550 0.540 0.550 0.540 0.550 354,000 191,440 0.5408 0.390 0.383 0.390 0.383 0.390 499,353 0.3834 1.85%
2019-01-30 0 0.540 0.530 0.550 0.530 0.550 688,000 371,260 0.5396 0.383 0.376 0.390 0.376 0.390 970,494 0.3825 -1.82%
2019-01-29 0 0.550 0.540 0.550 0.540 0.550 565,482 305,595 0.5404 0.390 0.383 0.390 0.383 0.390 797,669 0.3831 1.85%
2019-01-28 0 0.540 0.530 0.550 0.530 0.550 1,352,000 723,060 0.5348 0.383 0.376 0.390 0.376 0.390 1,907,133 0.3791 0.00%
2019-01-25 0 0.540 0.530 0.540 0.540 0.550 1,396,000 754,840 0.5407 0.383 0.376 0.383 0.383 0.390 1,969,199 0.3833 -1.82%
2019-01-24 0 0.550 0.540 0.550 0.540 0.560 532,000 291,240 0.5474 0.390 0.383 0.390 0.383 0.397 750,440 0.3881 0.00%
2019-01-23 0 0.550 0.550 0.560 0.540 0.560 2,540,000 1,394,620 0.5491 0.390 0.390 0.397 0.383 0.397 3,582,927 0.3892 0.00%
2019-01-22 0 0.550 0.540 0.550 0.510 0.560 11,562,000 6,220,300 0.5380 0.390 0.383 0.390 0.362 0.397 16,309,369 0.3814 7.84%
2019-01-21 0 0.510 0.500 0.510 0.500 0.510 992,000 502,120 0.5062 0.362 0.354 0.362 0.354 0.362 1,399,316 0.3588 0.00%
2019-01-18 0 0.510 0.500 0.510 0.495 0.510 218,000 109,590 0.5027 0.362 0.354 0.362 0.351 0.362 307,511 0.3564 2.00%
2019-01-17 0 0.500 0.495 0.510 0.500 0.510 978,000 491,310 0.5024 0.354 0.351 0.362 0.354 0.362 1,379,568 0.3561 -1.96%
2019-01-16 0 0.510 0.500 0.510 0.500 0.510 74,000 37,180 0.5024 0.362 0.354 0.362 0.354 0.362 104,384 0.3562 2.00%
2019-01-15 0 0.500 0.500 0.510 0.500 0.510 146,000 73,420 0.5029 0.354 0.354 0.362 0.354 0.362 205,948 0.3565 -1.96%
2019-01-14 0 0.510 0.500 0.510 0.495 0.510 118,000 59,200 0.5017 0.362 0.354 0.362 0.351 0.362 166,451 0.3557 0.00%
2019-01-11 0 0.510 0.500 0.510 0.500 0.510 192,000 96,460 0.5024 0.362 0.354 0.362 0.354 0.362 270,835 0.3562 0.00%
2019-01-10 0 0.510 0.500 0.510 0.500 0.510 41,000 20,600 0.5024 0.362 0.354 0.362 0.354 0.362 57,835 0.3562 0.00%
2019-01-09 0 0.510 0.495 0.510 0.495 0.510 244,000 121,260 0.4970 0.362 0.351 0.362 0.351 0.362 344,187 0.3523 2.00%
2019-01-08 0 0.500 0.495 0.510 0.490 0.510 540,000 269,730 0.4995 0.354 0.351 0.362 0.347 0.362 761,725 0.3541 1.01%
2019-01-07 0 0.495 0.490 0.500 0.495 0.500 190,000 94,090 0.4952 0.351 0.347 0.354 0.351 0.354 268,014 0.3511 -1.00%
2019-01-04 0 0.500 0.490 0.500 0.495 0.500 44,000 21,880 0.4973 0.354 0.347 0.354 0.351 0.354 62,066 0.3525 0.00%
2019-01-03 0 0.500 0.500 0.510 0.490 0.510 178,000 89,440 0.5025 0.354 0.354 0.362 0.347 0.362 251,087 0.3562 2.04%
2019-01-02 0 0.490 0.485 0.500 0.485 0.500 1,556,000 763,320 0.4906 0.347 0.344 0.354 0.344 0.354 2,194,895 0.3478 -2.00%
2018-12-31 0 0.500 0.500 0.510 - - 0 0 - 0.354 0.354 0.362 - - 0 - 0.00%
2018-12-28 0 0.500 0.495 0.500 0.500 0.510 114,000 57,120 0.5011 0.354 0.351 0.354 0.354 0.362 160,809 0.3552 -1.96%
2018-12-27 0 0.510 0.500 0.510 0.500 0.510 82,000 41,120 0.5015 0.362 0.354 0.362 0.354 0.362 115,669 0.3555 2.00%
2018-12-24 0 0.500 0.495 0.510 0.500 0.500 100,000 50,000 0.5000 0.354 0.351 0.362 0.354 0.354 141,060 0.3545 -1.96%
2018-12-21 0 0.510 0.500 0.510 0.500 0.510 82,000 41,200 0.5024 0.362 0.354 0.362 0.354 0.362 115,669 0.3562 2.00%
2018-12-20 0 0.500 0.495 0.510 0.500 0.510 342,000 171,220 0.5006 0.354 0.351 0.362 0.354 0.362 482,426 0.3549 -1.96%
2018-12-19 0 0.510 0.495 0.510 0.495 0.510 498,000 248,540 0.4991 0.362 0.351 0.362 0.351 0.362 702,479 0.3538 0.00%
2018-12-18 0 0.510 0.500 0.510 0.495 0.510 536,000 268,540 0.5010 0.362 0.354 0.362 0.351 0.362 756,082 0.3552 0.00%
2018-12-17 0 0.510 0.500 0.510 0.500 0.510 346,000 174,520 0.5044 0.362 0.354 0.362 0.354 0.362 488,068 0.3576 2.00%
2018-12-14 0 0.500 0.500 0.510 0.500 0.510 560,000 280,600 0.5011 0.354 0.354 0.362 0.354 0.362 789,937 0.3552 0.00%
2018-12-13 0 0.500 0.500 0.510 0.500 0.520 5,998,000 3,054,600 0.5093 0.354 0.354 0.362 0.354 0.369 8,460,785 0.3610 0.20%
2018-12-12 0 0.510 0.500 0.510 0.490 0.510 1,998,000 989,140 0.4951 0.354 0.347 0.354 0.340 0.354 2,880,510 0.3434 4.08%
2018-12-11 0 0.490 0.490 0.495 0.485 0.495 62,000 30,590 0.4934 0.340 0.340 0.343 0.336 0.343 89,385 0.3422 -1.01%
2018-12-10 0 0.495 0.480 0.495 0.480 0.495 412,000 199,550 0.4843 0.343 0.333 0.343 0.333 0.343 593,979 0.3360 2.06%
2018-12-07 0 0.485 0.485 0.495 0.480 0.495 258,000 125,400 0.4860 0.336 0.336 0.343 0.333 0.343 371,958 0.3371 0.00%
2018-12-06 0 0.485 0.485 0.490 0.480 0.495 782,000 383,150 0.4900 0.336 0.336 0.340 0.333 0.343 1,127,407 0.3399 -1.02%
2018-12-05 0 0.490 0.485 0.490 0.490 0.500 92,000 45,160 0.4909 0.340 0.336 0.340 0.340 0.347 132,636 0.3405 0.00%
2018-12-04 0 0.490 0.490 0.500 0.490 0.510 1,696,000 853,480 0.5032 0.340 0.340 0.347 0.340 0.354 2,445,117 0.3491 0.00%
2018-12-03 0 0.490 0.490 0.495 0.490 0.510 748,000 372,360 0.4978 0.340 0.340 0.343 0.340 0.354 1,078,389 0.3453 -2.00%
2018-11-30 0 0.500 0.500 0.510 0.490 0.510 2,044,000 1,024,500 0.5012 0.347 0.347 0.354 0.340 0.354 2,946,828 0.3477 1.01%
2018-11-29 0 0.495 0.490 0.495 0.480 0.500 2,260,000 1,108,240 0.4904 0.343 0.340 0.343 0.333 0.347 3,258,234 0.3401 2.06%
2018-11-28 0 0.485 0.480 0.490 0.480 0.510 1,485,000 733,350 0.4938 0.336 0.333 0.340 0.333 0.354 2,140,919 0.3425 -3.00%
2018-11-27 0 0.500 0.495 0.500 0.485 0.530 6,090,000 3,069,210 0.5040 0.347 0.343 0.347 0.336 0.368 8,779,931 0.3496 4.17%
2018-11-26 0 0.480 0.480 0.485 0.470 0.490 1,662,000 797,210 0.4797 0.333 0.333 0.336 0.326 0.340 2,396,100 0.3327 1.05%
2018-11-23 0 0.475 0.465 0.475 0.470 0.485 328,000 156,250 0.4764 0.329 0.323 0.329 0.326 0.336 472,876 0.3304 1.06%
2018-11-22 0 0.470 0.460 0.470 - - 0 0 - 0.326 0.319 0.326 - - 0 - 0.00%
2018-11-21 0 0.470 0.460 0.470 0.460 0.470 738,000 342,700 0.4644 0.326 0.319 0.326 0.319 0.326 1,063,972 0.3221 2.17%
2018-11-20 0 0.460 0.460 0.465 0.460 0.475 324,000 150,630 0.4649 0.319 0.319 0.323 0.319 0.329 467,110 0.3225 -2.13%
2018-11-19 0 0.470 0.470 0.475 0.465 0.470 446,000 207,870 0.4661 0.326 0.326 0.329 0.323 0.326 642,997 0.3233 0.00%
2018-11-16 0 0.470 0.460 0.470 0.465 0.470 212,000 98,640 0.4653 0.326 0.319 0.326 0.323 0.326 305,640 0.3227 0.00%
2018-11-15 0 0.470 0.465 0.475 0.465 0.490 1,638,000 790,510 0.4826 0.326 0.323 0.329 0.323 0.340 2,361,499 0.3347 -1.05%
2018-11-14 0 0.475 0.460 0.475 0.475 0.475 2,000 950 0.4750 0.329 0.319 0.329 0.329 0.329 2,883 0.3295 1.06%
2018-11-13 0 0.470 0.470 0.480 0.470 0.480 278,000 130,830 0.4706 0.326 0.326 0.333 0.326 0.333 400,792 0.3264 0.00%
2018-11-12 0 0.470 0.470 0.480 - - 0 0 - 0.326 0.326 0.333 - - 0 - 0.00%
2018-11-09 0 0.470 0.465 0.470 0.470 0.475 156,000 73,340 0.4701 0.326 0.323 0.326 0.326 0.329 224,905 0.3261 -1.05%
2018-11-08 0 0.475 0.475 0.480 0.470 0.475 634,000 300,750 0.4744 0.329 0.329 0.333 0.326 0.329 914,036 0.3290 1.06%
2018-11-07 0 0.470 0.465 0.470 0.460 0.470 36,000 16,810 0.4669 0.326 0.323 0.326 0.319 0.326 51,901 0.3239 0.00%
2018-11-06 0 0.470 0.470 0.475 0.465 0.475 706,000 331,910 0.4701 0.326 0.326 0.329 0.323 0.329 1,017,838 0.3261 0.00%
2018-11-05 0 0.470 0.470 0.480 0.460 0.475 594,000 278,410 0.4687 0.326 0.326 0.333 0.319 0.329 856,368 0.3251 3.30%
2018-11-02 0 0.455 0.455 0.460 0.455 0.465 909,000 416,010 0.4577 0.316 0.316 0.319 0.316 0.323 1,310,502 0.3174 0.00%
2018-11-01 0 0.455 0.450 0.460 0.450 0.460 246,000 111,880 0.4548 0.316 0.312 0.319 0.312 0.319 354,657 0.3155 1.11%
2018-10-31 0 0.450 0.450 0.460 0.450 0.455 282,000 127,660 0.4527 0.312 0.312 0.319 0.312 0.316 406,558 0.3140 0.00%
2018-10-30 0 0.450 0.450 0.455 0.450 0.455 392,000 176,460 0.4502 0.312 0.312 0.316 0.312 0.316 565,145 0.3122 -1.10%
2018-10-29 0 0.455 0.450 0.460 0.450 0.460 454,000 208,050 0.4583 0.316 0.312 0.319 0.312 0.319 654,530 0.3179 -1.09%
2018-10-26 0 0.460 0.455 0.460 0.460 0.465 92,000 42,330 0.4601 0.319 0.316 0.319 0.319 0.323 132,636 0.3191 0.00%
2018-10-25 0 0.460 0.460 0.465 0.455 0.460 314,000 143,790 0.4579 0.319 0.319 0.323 0.316 0.319 452,693 0.3176 -1.08%
2018-10-24 0 0.465 0.465 0.470 0.460 0.470 324,000 150,620 0.4649 0.323 0.323 0.326 0.319 0.326 467,110 0.3225 1.09%
2018-10-23 0 0.460 0.455 0.465 0.460 0.470 190,000 88,310 0.4648 0.319 0.316 0.323 0.319 0.326 273,922 0.3224 0.00%
2018-10-22 0 0.460 0.460 0.465 0.460 0.470 960,000 445,860 0.4644 0.319 0.319 0.323 0.319 0.326 1,384,029 0.3221 -3.16%
2018-10-19 0 0.475 0.470 0.475 0.465 0.485 432,000 205,410 0.4755 0.329 0.326 0.329 0.323 0.336 622,813 0.3298 1.06%
2018-10-18 0 0.470 0.460 0.470 0.465 0.470 136,000 63,790 0.4690 0.326 0.319 0.326 0.323 0.326 196,071 0.3253 0.00%
2018-10-16 0 0.470 0.460 0.470 0.465 0.470 252,000 117,220 0.4652 0.326 0.319 0.326 0.323 0.326 363,308 0.3226 0.00%
2018-10-15 0 0.470 0.465 0.470 0.465 0.470 216,000 101,020 0.4677 0.326 0.323 0.326 0.323 0.326 311,406 0.3244 -1.05%
2018-10-12 0 0.475 0.465 0.475 0.465 0.475 356,000 167,300 0.4699 0.329 0.323 0.329 0.323 0.329 513,244 0.3260 2.15%
2018-10-11 0 0.465 0.460 0.465 0.460 0.470 1,822,000 842,050 0.4622 0.323 0.319 0.323 0.319 0.326 2,626,771 0.3206 -3.12%
2018-10-10 0 0.480 0.475 0.480 0.475 0.485 1,268,000 608,540 0.4799 0.333 0.329 0.333 0.329 0.336 1,828,071 0.3329 0.00%
2018-10-09 0 0.480 0.480 0.485 0.480 0.485 476,000 229,000 0.4811 0.333 0.333 0.336 0.333 0.336 686,248 0.3337 0.00%
2018-10-08 0 0.480 0.475 0.480 0.480 0.480 128,000 61,440 0.4800 0.333 0.329 0.333 0.333 0.333 184,537 0.3329 -2.04%
2018-10-05 0 0.490 0.485 0.490 0.480 0.490 276,000 134,140 0.4860 0.340 0.336 0.340 0.333 0.340 397,908 0.3371 1.03%
2018-10-04 0 0.485 0.480 0.485 0.480 0.490 589,000 284,610 0.4832 0.336 0.333 0.336 0.333 0.340 849,159 0.3352 0.00%
2018-10-03 0 0.485 0.490 0.495 0.480 0.490 792,000 386,820 0.4884 0.336 0.340 0.343 0.333 0.340 1,141,824 0.3388 1.04%
2018-10-02 0 0.480 0.480 0.485 0.470 0.490 1,844,000 887,440 0.4813 0.333 0.333 0.336 0.326 0.340 2,658,488 0.3338 -3.03%
2018-09-28 0 0.495 0.485 0.495 0.480 0.495 1,098,000 534,870 0.4871 0.343 0.336 0.343 0.333 0.343 1,582,983 0.3379 3.13%
2018-09-27 0 0.480 0.475 0.480 0.475 0.480 362,000 172,140 0.4755 0.333 0.329 0.333 0.329 0.333 521,894 0.3298 0.00%
2018-09-26 0 0.480 0.475 0.480 0.475 0.480 1,154,000 550,130 0.4767 0.333 0.329 0.333 0.329 0.333 1,663,718 0.3307 0.00%
2018-09-24 0 0.480 0.475 0.480 0.475 0.485 829,000 396,290 0.4780 0.333 0.329 0.333 0.329 0.336 1,195,166 0.3316 -2.04%
2018-09-21 0 0.490 0.485 0.490 0.485 0.510 3,844,000 1,912,270 0.4975 0.340 0.336 0.340 0.336 0.354 5,541,881 0.3451 -1.01%
2018-09-20 0 0.495 0.485 0.495 0.470 0.495 2,049,000 991,975 0.4841 0.343 0.336 0.343 0.326 0.343 2,954,036 0.3358 4.21%
2018-09-19 0 0.475 0.475 0.480 0.465 0.485 1,470,000 700,720 0.4767 0.329 0.329 0.333 0.323 0.336 2,119,294 0.3306 2.15%
2018-09-18 0 0.465 0.465 0.470 0.465 0.480 590,000 276,200 0.4681 0.323 0.323 0.326 0.323 0.333 850,601 0.3247 -1.06%
2018-09-17 0 0.470 0.470 0.475 0.465 0.475 462,000 217,380 0.4705 0.326 0.326 0.329 0.323 0.329 666,064 0.3264 -1.05%
2018-09-14 0 0.475 0.470 0.475 0.470 0.480 948,000 447,680 0.4722 0.329 0.326 0.329 0.326 0.333 1,366,728 0.3276 -1.04%
2018-09-13 0 0.480 0.475 0.480 0.475 0.490 1,722,000 826,220 0.4798 0.333 0.329 0.333 0.329 0.340 2,482,601 0.3328 1.05%
2018-09-12 0 0.475 0.470 0.475 0.470 0.490 1,782,000 843,710 0.4735 0.329 0.326 0.329 0.326 0.340 2,569,103 0.3284 -2.06%
2018-09-11 0 0.485 0.480 0.485 0.475 0.495 2,352,000 1,134,550 0.4824 0.336 0.333 0.336 0.329 0.343 3,390,870 0.3346 1.04%
2018-09-10 0 0.480 0.475 0.480 0.470 0.540 13,706,000 6,734,670 0.4914 0.333 0.329 0.333 0.326 0.375 19,759,892 0.3408 -9.43%
2018-09-07 0 0.530 0.520 0.530 0.510 0.720 78,782,000 48,266,140 0.6127 0.368 0.361 0.368 0.354 0.499 113,579,730 0.4250 15.22%
2018-09-06 0 0.460 0.450 0.460 0.460 0.460 52,000 23,920 0.4600 0.319 0.312 0.319 0.319 0.319 74,968 0.3191 0.00%
2018-09-05 0 0.460 0.455 0.460 0.455 0.460 388,000 177,680 0.4579 0.319 0.316 0.319 0.316 0.319 559,378 0.3176 2.22%
2018-09-04 0 0.450 0.450 0.460 0.450 0.450 315,000 141,735 0.4500 0.312 0.312 0.319 0.312 0.312 454,134 0.3121 0.00%
2018-09-03 0 0.450 0.450 0.460 0.450 0.460 658,000 297,610 0.4523 0.312 0.312 0.319 0.312 0.319 948,636 0.3137 -1.75%
2018-08-31 0 0.470 0.460 0.470 0.460 0.470 838,000 389,460 0.4647 0.318 0.311 0.318 0.311 0.318 1,239,796 0.3141 0.00%
2018-08-30 0 0.470 0.465 0.475 0.470 0.480 11,000 5,200 0.4727 0.318 0.314 0.321 0.318 0.324 16,274 0.3195 1.08%
2018-08-29 0 0.465 0.465 0.470 0.465 0.465 54,000 25,110 0.4650 0.314 0.314 0.318 0.314 0.314 79,891 0.3143 -1.06%
2018-08-28 0 0.470 0.465 0.470 0.465 0.470 250,000 116,600 0.4664 0.318 0.314 0.318 0.314 0.318 369,868 0.3152 1.08%
2018-08-27 0 0.465 0.460 0.465 0.460 0.465 502,000 233,420 0.4650 0.314 0.311 0.314 0.311 0.314 742,694 0.3143 0.00%
2018-08-24 0 0.465 0.460 0.465 0.455 0.465 262,000 120,220 0.4589 0.314 0.311 0.314 0.308 0.314 387,621 0.3101 2.20%
2018-08-23 0 0.455 0.450 0.455 0.455 0.455 4,000 1,820 0.4550 0.308 0.304 0.308 0.308 0.308 5,918 0.3075 1.11%
2018-08-22 0 0.450 0.450 0.455 0.450 0.455 72,000 32,650 0.4535 0.304 0.304 0.308 0.304 0.308 106,522 0.3065 -1.10%
2018-08-21 0 0.455 0.450 0.455 0.455 0.455 2,000 910 0.4550 0.308 0.304 0.308 0.308 0.308 2,959 0.3075 0.00%
2018-08-20 0 0.455 0.450 0.455 0.450 0.455 104,000 46,820 0.4502 0.308 0.304 0.308 0.304 0.308 153,865 0.3043 0.00%
2018-08-17 0 0.455 0.445 0.455 0.445 0.455 140,000 63,000 0.4500 0.308 0.301 0.308 0.301 0.308 207,126 0.3042 1.11%
2018-08-16 0 0.450 0.450 0.455 0.445 0.455 122,000 55,250 0.4529 0.304 0.304 0.308 0.301 0.308 180,495 0.3061 -1.10%
2018-08-15 0 0.455 0.450 0.455 0.450 0.460 616,000 277,230 0.4500 0.308 0.304 0.308 0.304 0.311 911,354 0.3042 -1.09%
2018-08-14 0 0.460 0.450 0.460 0.450 0.460 136,000 61,870 0.4549 0.311 0.304 0.311 0.304 0.311 201,208 0.3075 0.00%
2018-08-13 0 0.460 0.450 0.460 0.450 0.460 34,000 15,340 0.4512 0.311 0.304 0.311 0.304 0.311 50,302 0.3050 0.00%
2018-08-10 0 0.460 0.450 0.460 0.455 0.460 282,000 128,470 0.4556 0.311 0.304 0.311 0.308 0.311 417,211 0.3079 0.00%
2018-08-09 0 0.460 0.455 0.460 0.460 0.460 422,000 194,120 0.4600 0.311 0.308 0.311 0.311 0.311 624,336 0.3109 -2.13%
2018-08-08 0 0.470 0.460 0.470 0.470 0.470 60,000 28,200 0.4700 0.318 0.311 0.318 0.318 0.318 88,768 0.3177 0.00%
2018-08-07 0 0.470 0.460 0.470 0.460 0.470 286,000 132,570 0.4635 0.318 0.311 0.318 0.311 0.318 423,128 0.3133 2.17%
2018-08-06 0 0.460 0.460 0.470 - - 0 0 - 0.311 0.311 0.318 - - 0 - 0.00%
2018-08-03 0 0.460 0.460 0.465 0.450 0.460 1,674,000 761,540 0.4549 0.311 0.311 0.314 0.304 0.311 2,476,633 0.3075 -1.08%
2018-08-02 0 0.465 0.460 0.465 0.460 0.465 140,000 64,410 0.4601 0.314 0.311 0.314 0.311 0.314 207,126 0.3110 1.09%
2018-08-01 0 0.460 0.460 0.470 0.460 0.460 160,000 73,600 0.4600 0.311 0.311 0.318 0.311 0.311 236,715 0.3109 -2.13%
2018-07-31 0 0.470 0.460 0.470 0.470 0.470 44,000 20,680 0.4700 0.318 0.311 0.318 0.318 0.318 65,097 0.3177 2.17%
2018-07-30 0 0.460 0.460 0.470 0.450 0.460 786,000 358,920 0.4566 0.311 0.311 0.318 0.304 0.311 1,162,864 0.3087 0.00%
2018-07-27 0 0.460 0.450 0.460 0.450 0.460 352,000 160,050 0.4547 0.311 0.304 0.311 0.304 0.311 520,773 0.3073 -1.08%
2018-07-26 0 0.465 0.455 0.470 0.465 0.465 8,000 3,720 0.4650 0.314 0.308 0.318 0.314 0.314 11,836 0.3143 0.00%
2018-07-25 0 0.465 0.455 0.470 0.465 0.465 2,000 930 0.4650 0.314 0.308 0.318 0.314 0.314 2,959 0.3143 1.09%
2018-07-24 0 0.460 0.450 0.460 0.460 0.460 252,000 115,920 0.4600 0.311 0.304 0.311 0.311 0.311 372,826 0.3109 0.00%
2018-07-23 0 0.460 0.450 0.460 0.450 0.460 78,000 35,280 0.4523 0.311 0.304 0.311 0.304 0.311 115,399 0.3057 -1.08%
2018-07-20 0 0.465 0.460 0.465 - - 0 0 - 0.314 0.311 0.314 - - 0 - 0.00%
2018-07-19 0 0.465 0.455 0.470 0.455 0.465 88,000 40,130 0.4560 0.314 0.308 0.318 0.308 0.314 130,193 0.3082 1.09%
2018-07-18 0 0.460 0.460 0.465 0.460 0.475 160,000 74,520 0.4658 0.311 0.311 0.314 0.311 0.321 236,715 0.3148 -1.08%
2018-07-17 0 0.465 0.455 0.465 0.465 0.465 80,000 37,200 0.4650 0.314 0.308 0.314 0.314 0.314 118,358 0.3143 2.20%
2018-07-16 0 0.455 0.455 0.465 0.455 0.455 406,000 184,730 0.4550 0.308 0.308 0.314 0.308 0.308 600,665 0.3075 -3.19%
2018-07-13 0 0.470 0.455 0.470 0.455 0.470 8,000 3,690 0.4613 0.318 0.308 0.318 0.308 0.318 11,836 0.3118 2.17%
2018-07-12 0 0.460 0.450 0.460 0.455 0.460 26,000 11,930 0.4588 0.311 0.304 0.311 0.308 0.311 38,466 0.3101 2.22%
2018-07-11 0 0.450 0.450 0.455 0.450 0.460 508,000 230,860 0.4544 0.304 0.304 0.308 0.304 0.311 751,571 0.3072 -3.23%
2018-07-10 0 0.465 0.465 0.470 0.455 0.470 6,000 2,770 0.4617 0.314 0.314 0.318 0.308 0.318 8,877 0.3120 2.20%
2018-07-09 0 0.455 0.450 0.455 0.450 0.465 192,000 86,830 0.4522 0.308 0.304 0.308 0.304 0.314 284,058 0.3057 -1.09%
2018-07-06 0 0.460 0.450 0.460 0.450 0.460 734,000 331,380 0.4515 0.311 0.304 0.311 0.304 0.311 1,085,931 0.3052 2.22%
2018-07-05 0 0.450 0.445 0.450 0.445 0.455 456,000 204,780 0.4491 0.304 0.301 0.304 0.301 0.308 674,638 0.3035 -2.17%
2018-07-04 0 0.460 0.445 0.460 0.445 0.460 106,000 47,680 0.4498 0.311 0.301 0.311 0.301 0.311 156,824 0.3040 1.10%
2018-07-03 0 0.455 0.445 0.455 0.445 0.460 444,000 200,310 0.4511 0.308 0.301 0.308 0.301 0.311 656,885 0.3049 1.11%
2018-06-29 0 0.450 0.450 0.460 0.445 0.470 660,000 300,810 0.4558 0.304 0.304 0.311 0.301 0.318 976,450 0.3081 -2.17%
2018-06-28 0 0.460 0.450 0.460 0.450 0.470 2,190,000 988,320 0.4513 0.311 0.304 0.311 0.304 0.318 3,240,040 0.3050 0.00%
2018-06-27 0 0.460 0.455 0.460 0.460 0.460 244,000 112,240 0.4600 0.311 0.308 0.311 0.311 0.311 360,991 0.3109 0.00%
2018-06-26 0 0.460 0.460 0.465 0.455 0.465 274,000 125,880 0.4594 0.311 0.311 0.314 0.308 0.314 405,375 0.3105 2.22%
2018-06-25 0 0.450 0.445 0.465 0.440 0.470 1,106,000 503,650 0.4554 0.304 0.301 0.314 0.297 0.318 1,636,294 0.3078 -5.26%
2018-06-22 0 0.475 0.465 0.480 - - 0 0 - 0.321 0.314 0.324 - - 0 - 0.00%
2018-06-21 0 0.475 0.470 0.480 0.475 0.475 100,000 47,500 0.4750 0.321 0.318 0.324 0.321 0.321 147,947 0.3211 0.00%
2018-06-20 0 0.475 0.465 0.475 0.465 0.475 160,000 74,440 0.4653 0.321 0.314 0.321 0.314 0.321 236,715 0.3145 2.15%
2018-06-19 0 0.465 0.465 0.475 0.465 0.480 1,160,000 548,510 0.4729 0.314 0.314 0.321 0.314 0.324 1,716,185 0.3196 -3.12%
2018-06-15 0 0.480 0.475 0.480 0.480 0.480 200,000 96,000 0.4800 0.324 0.321 0.324 0.324 0.324 295,894 0.3244 1.05%
2018-06-14 0 0.475 0.470 0.480 0.475 0.480 1,544,000 733,520 0.4751 0.321 0.318 0.324 0.321 0.324 2,284,302 0.3211 -1.04%
2018-06-13 0 0.480 0.475 0.480 0.475 0.480 306,000 145,820 0.4765 0.324 0.321 0.324 0.321 0.324 452,718 0.3221 0.00%
2018-06-12 0 0.480 0.475 0.480 0.475 0.480 502,000 240,450 0.4790 0.324 0.321 0.324 0.321 0.324 742,694 0.3238 1.05%
2018-06-11 0 0.475 0.470 0.480 - - 0 0 - 0.321 0.318 0.324 - - 0 - 0.00%
2018-06-08 0 0.475 0.470 0.475 - - 0 0 - 0.321 0.318 0.321 - - 0 - 0.00%
2018-06-07 0 0.475 0.470 0.475 0.470 0.475 54,000 25,400 0.4704 0.321 0.318 0.321 0.318 0.321 79,891 0.3179 0.00%
2018-06-06 0 0.475 0.470 0.475 0.470 0.475 462,000 219,150 0.4744 0.321 0.318 0.321 0.318 0.321 683,515 0.3206 0.00%
2018-06-05 0 0.475 0.470 0.475 0.470 0.475 502,000 236,600 0.4713 0.321 0.318 0.321 0.318 0.321 742,694 0.3186 1.06%
2018-06-04 0 0.470 0.465 0.475 0.470 0.475 320,000 150,900 0.4716 0.318 0.314 0.321 0.318 0.321 473,430 0.3187 0.00%
2018-06-01 0 0.470 0.465 0.470 0.470 0.475 182,000 86,430 0.4749 0.318 0.314 0.318 0.318 0.321 269,264 0.3210 -1.05%
2018-05-31 0 0.475 0.475 0.480 0.475 0.475 62,000 29,450 0.4750 0.321 0.321 0.324 0.321 0.321 91,727 0.3211 1.06%
2018-05-30 0 0.470 0.465 0.475 - - 0 0 - 0.318 0.314 0.321 - - 0 - 0.00%
2018-05-29 0 0.470 0.470 0.475 - - 0 0 - 0.318 0.318 0.321 - - 0 - 0.00%
2018-05-28 0 0.470 0.470 0.475 - - 0 0 - 0.318 0.318 0.321 - - 0 - 0.00%
2018-05-25 0 0.470 0.465 0.475 - - 0 0 - 0.318 0.314 0.321 - - 0 - 0.00%
2018-05-24 0 0.470 0.470 0.475 0.460 0.475 116,000 54,640 0.4710 0.318 0.318 0.321 0.311 0.321 171,619 0.3184 -1.05%
2018-05-23 0 0.475 0.470 0.475 0.470 0.475 20,000 9,420 0.4710 0.321 0.318 0.321 0.318 0.321 29,589 0.3184 1.06%
2018-05-21 0 0.470 0.470 0.475 0.470 0.475 203,000 96,165 0.4737 0.318 0.318 0.321 0.318 0.321 300,332 0.3202 -1.05%
2018-05-18 0 0.475 0.470 0.475 0.470 0.475 90,000 42,320 0.4702 0.321 0.318 0.321 0.318 0.321 133,152 0.3178 1.06%
2018-05-17 0 0.470 0.465 0.470 0.455 0.470 1,200,000 559,810 0.4665 0.318 0.314 0.318 0.308 0.318 1,775,364 0.3153 -1.05%
2018-05-16 0 0.475 0.470 0.475 0.475 0.475 376,000 178,600 0.4750 0.321 0.318 0.321 0.321 0.321 556,281 0.3211 1.06%
2018-05-15 0 0.470 0.470 0.480 0.470 0.475 198,000 93,760 0.4735 0.318 0.318 0.324 0.318 0.321 292,935 0.3201 0.00%
2018-05-14 0 0.470 0.470 0.480 0.470 0.480 692,000 326,950 0.4725 0.318 0.318 0.324 0.318 0.324 1,023,793 0.3194 -1.05%
2018-05-11 0 0.475 0.470 0.480 - - 0 0 - 0.321 0.318 0.324 - - 0 - 0.00%
2018-05-10 0 0.475 0.470 0.475 0.475 0.475 36,000 17,100 0.4750 0.321 0.318 0.321 0.321 0.321 53,261 0.3211 0.00%
2018-05-09 0 0.475 0.470 0.475 0.470 0.475 92,000 43,250 0.4701 0.321 0.318 0.321 0.318 0.321 136,111 0.3178 0.00%
2018-05-08 0 0.475 0.470 0.475 0.470 0.475 94,000 44,490 0.4733 0.321 0.318 0.321 0.318 0.321 139,070 0.3199 1.06%
2018-05-07 0 0.470 0.470 0.480 0.470 0.480 42,000 19,790 0.4712 0.318 0.318 0.324 0.318 0.324 62,138 0.3185 -2.08%
2018-05-04 0 0.480 0.470 0.480 0.480 0.480 10,000 4,800 0.4800 0.324 0.318 0.324 0.324 0.324 14,795 0.3244 0.00%
2018-05-03 0 0.480 0.470 0.480 0.470 0.480 6,000 2,840 0.4733 0.324 0.318 0.324 0.318 0.324 8,877 0.3199 0.00%
2018-05-02 0 0.480 0.470 0.480 0.470 0.480 384,000 182,740 0.4759 0.324 0.318 0.324 0.318 0.324 568,117 0.3217 0.00%
2018-04-30 0 0.480 0.470 0.480 - - 4,000 1,930 0.4825 0.324 0.318 0.324 - - 5,918 0.3261 -1.03%
2018-04-27 0 0.485 0.475 0.485 0.470 0.510 868,000 422,710 0.4870 0.328 0.321 0.328 0.318 0.345 1,284,180 0.3292 3.19%
2018-04-26 0 0.470 0.470 0.475 0.470 0.480 550,000 259,290 0.4714 0.318 0.318 0.321 0.318 0.324 813,709 0.3187 -1.05%
2018-04-25 0 0.475 0.470 0.475 0.475 0.475 2,000 950 0.4750 0.321 0.318 0.321 0.321 0.321 2,959 0.3211 0.00%
2018-04-24 0 0.475 0.475 0.480 0.470 0.475 60,000 28,400 0.4733 0.321 0.321 0.324 0.318 0.321 88,768 0.3199 -1.04%
2018-04-23 0 0.480 0.470 0.480 0.470 0.480 308,000 146,790 0.4766 0.324 0.318 0.324 0.318 0.324 455,677 0.3221 2.13%
2018-04-20 0 0.470 0.470 0.480 0.470 0.480 500,000 237,100 0.4742 0.318 0.318 0.324 0.318 0.324 739,735 0.3205 -1.05%
2018-04-19 0 0.475 0.470 0.475 0.475 0.475 150,000 71,250 0.4750 0.321 0.318 0.321 0.321 0.321 221,921 0.3211 0.00%
2018-04-18 0 0.475 0.470 0.475 0.470 0.475 110,000 52,200 0.4745 0.321 0.318 0.321 0.318 0.321 162,742 0.3208 1.06%
2018-04-17 0 0.470 0.470 0.475 0.470 0.470 834,000 391,980 0.4700 0.318 0.318 0.321 0.318 0.318 1,233,878 0.3177 0.00%
2018-04-16 0 0.470 0.470 0.475 0.470 0.470 33,000 15,490 0.4694 0.318 0.318 0.321 0.318 0.318 48,823 0.3173 -2.08%
2018-04-13 0 0.480 0.470 0.480 0.470 0.480 124,000 58,320 0.4703 0.324 0.318 0.324 0.318 0.324 183,454 0.3179 1.05%
2018-04-12 0 0.475 0.475 0.480 0.475 0.475 6,000 2,850 0.4750 0.321 0.321 0.324 0.321 0.321 8,877 0.3211 0.00%
2018-04-11 0 0.475 0.470 0.475 0.470 0.475 124,000 58,300 0.4702 0.321 0.318 0.321 0.318 0.321 183,454 0.3178 -1.04%
2018-04-10 0 0.480 0.470 0.480 0.475 0.480 172,000 82,410 0.4791 0.324 0.318 0.324 0.321 0.324 254,469 0.3239 0.00%
2018-04-09 0 0.480 0.475 0.480 0.475 0.480 26,000 12,380 0.4762 0.324 0.321 0.324 0.321 0.324 38,466 0.3218 1.05%
2018-04-06 0 0.475 0.475 0.480 0.475 0.475 508,000 241,300 0.4750 0.321 0.321 0.324 0.321 0.321 751,571 0.3211 -1.04%
2018-04-04 0 0.480 0.470 0.480 0.480 0.480 118,000 56,640 0.4800 0.324 0.318 0.324 0.324 0.324 174,577 0.3244 0.00%
2018-04-03 0 0.480 0.475 0.480 0.460 0.480 606,000 284,510 0.4695 0.324 0.321 0.324 0.311 0.324 896,559 0.3173 2.13%
2018-03-29 0 0.470 0.465 0.485 0.470 0.475 290,000 136,350 0.4702 0.318 0.314 0.328 0.318 0.321 429,046 0.3178 -1.05%
2018-03-28 0 0.475 0.475 0.480 0.475 0.480 248,000 118,240 0.4768 0.321 0.321 0.324 0.321 0.324 366,909 0.3223 0.00%
2018-03-27 0 0.475 0.465 0.475 - - 0 0 - 0.321 0.314 0.321 - - 0 - 0.00%
2018-03-26 0 0.475 0.465 0.480 0.465 0.475 104,000 48,400 0.4654 0.321 0.314 0.324 0.314 0.321 153,865 0.3146 1.06%
2018-03-23 0 0.470 0.470 0.475 0.465 0.470 664,000 310,370 0.4674 0.318 0.318 0.321 0.314 0.318 982,368 0.3159 0.00%
2018-03-22 0 0.470 0.470 0.480 0.470 0.480 574,000 272,450 0.4747 0.318 0.318 0.324 0.318 0.324 849,216 0.3208 -1.05%
2018-03-21 0 0.475 0.475 0.480 0.475 0.475 170,000 80,750 0.4750 0.321 0.321 0.324 0.321 0.321 251,510 0.3211 0.00%
2018-03-20 0 0.475 0.475 0.480 0.475 0.475 42,000 19,950 0.4750 0.321 0.321 0.324 0.321 0.321 62,138 0.3211 -1.04%
2018-03-19 0 0.480 0.470 0.480 0.480 0.480 24,000 11,520 0.4800 0.324 0.318 0.324 0.324 0.324 35,507 0.3244 0.00%
2018-03-16 0 0.480 0.470 0.480 0.475 0.480 36,000 17,120 0.4756 0.324 0.318 0.324 0.321 0.324 53,261 0.3214 1.05%
2018-03-15 0 0.475 0.470 0.475 0.475 0.475 622,000 295,450 0.4750 0.321 0.318 0.321 0.321 0.321 920,230 0.3211 -1.04%
2018-03-14 0 0.480 0.475 0.480 - - 0 0 - 0.324 0.321 0.324 - - 0 - 0.00%
2018-03-13 0 0.480 0.475 0.480 0.475 0.480 38,000 18,090 0.4761 0.324 0.321 0.324 0.321 0.324 56,220 0.3218 1.05%
2018-03-12 0 0.475 0.470 0.475 0.470 0.475 368,000 173,150 0.4705 0.321 0.318 0.321 0.318 0.321 544,445 0.3180 0.00%
2018-03-09 0 0.475 0.475 0.480 0.470 0.475 264,000 124,700 0.4723 0.321 0.321 0.324 0.318 0.321 390,580 0.3193 0.00%
2018-03-08 0 0.475 0.475 0.480 0.475 0.480 95,000 45,510 0.4791 0.321 0.321 0.324 0.321 0.324 140,550 0.3238 0.00%
2018-03-07 0 0.475 0.475 0.480 0.475 0.475 200,000 95,000 0.4750 0.321 0.321 0.324 0.321 0.321 295,894 0.3211 0.00%
2018-03-06 0 0.475 0.475 0.480 - - 0 0 - 0.321 0.321 0.324 - - 0 - 0.00%
2018-03-05 0 0.475 0.475 0.480 0.475 0.480 436,000 208,120 0.4773 0.321 0.321 0.324 0.321 0.324 645,049 0.3226 -1.04%
2018-03-02 0 0.480 0.475 0.480 - - 0 0 - 0.324 0.321 0.324 - - 0 - 0.00%
2018-03-01 0 0.480 0.475 0.480 0.480 0.480 46,000 22,080 0.4800 0.324 0.321 0.324 0.324 0.324 68,056 0.3244 0.00%
2018-02-28 0 0.480 0.475 0.480 0.475 0.480 100,000 47,840 0.4784 0.324 0.321 0.324 0.321 0.324 147,947 0.3234 0.00%
2018-02-27 0 0.480 0.475 0.480 0.475 0.485 308,000 148,200 0.4812 0.324 0.321 0.324 0.321 0.328 455,677 0.3252 0.00%
2018-02-26 0 0.480 0.475 0.480 - - 0 0 - 0.324 0.321 0.324 - - 0 - 0.00%
2018-02-23 0 0.480 0.475 0.480 0.470 0.480 536,000 254,970 0.4757 0.324 0.321 0.324 0.318 0.324 792,996 0.3215 1.05%
2018-02-22 0 0.475 0.475 0.480 0.465 0.480 616,000 292,110 0.4742 0.321 0.321 0.324 0.314 0.324 911,354 0.3205 -1.04%
2018-02-21 0 0.480 0.470 0.480 0.480 0.480 260,000 124,800 0.4800 0.324 0.318 0.324 0.324 0.324 384,662 0.3244 0.00%
2018-02-20 0 0.480 0.470 0.480 0.480 0.480 152,000 72,960 0.4800 0.324 0.318 0.324 0.324 0.324 224,879 0.3244 0.00%
2018-02-15 0 0.480 0.470 0.480 0.465 0.480 470,000 223,850 0.4763 0.324 0.318 0.324 0.314 0.324 695,351 0.3219 0.00%
2018-02-14 0 0.480 0.470 0.480 0.480 0.480 22,000 10,560 0.4800 0.324 0.318 0.324 0.324 0.324 32,548 0.3244 0.00%
2018-02-13 0 0.480 0.470 0.480 0.460 0.480 74,000 35,000 0.4730 0.324 0.318 0.324 0.311 0.324 109,481 0.3197 2.13%
2018-02-12 0 0.470 0.470 0.480 0.470 0.470 172,000 80,840 0.4700 0.318 0.318 0.324 0.318 0.318 254,469 0.3177 0.00%
2018-02-09 0 0.470 0.470 0.480 0.460 0.470 200,000 93,250 0.4663 0.318 0.318 0.324 0.311 0.318 295,894 0.3151 -3.09%
2018-02-08 0 0.485 0.470 0.485 0.485 0.485 1,580,000 766,300 0.4850 0.328 0.318 0.328 0.328 0.328 2,337,563 0.3278 0.00%
2018-02-07 0 0.485 0.475 0.485 0.475 0.485 64,000 30,440 0.4756 0.328 0.321 0.328 0.321 0.328 94,686 0.3215 2.11%
2018-02-06 0 0.475 0.460 0.480 0.465 0.490 174,000 82,530 0.4743 0.321 0.311 0.324 0.314 0.331 257,428 0.3206 -2.06%
2018-02-05 0 0.485 0.480 0.485 0.475 0.485 154,000 73,500 0.4773 0.328 0.324 0.328 0.321 0.328 227,838 0.3226 0.00%
2018-02-02 0 0.485 0.480 0.485 0.485 0.485 72,000 34,920 0.4850 0.328 0.324 0.328 0.328 0.328 106,522 0.3278 0.00%
2018-02-01 0 0.485 0.480 0.490 0.485 0.490 1,588,000 772,680 0.4866 0.328 0.324 0.331 0.328 0.331 2,349,399 0.3289 -2.02%
2018-01-31 0 0.495 0.485 0.495 0.485 0.495 18,000 8,770 0.4872 0.335 0.328 0.335 0.328 0.335 26,630 0.3293 2.06%
2018-01-30 0 0.485 0.480 0.485 0.485 0.485 600,000 291,000 0.4850 0.328 0.324 0.328 0.328 0.328 887,682 0.3278 0.00%
2018-01-29 0 0.485 0.480 0.485 0.485 0.490 156,000 75,680 0.4851 0.328 0.324 0.328 0.328 0.331 230,797 0.3279 -1.02%
2018-01-26 0 0.490 0.485 0.490 - - 0 0 - 0.331 0.328 0.331 - - 0 - 0.00%
2018-01-25 0 0.490 0.480 0.490 0.485 0.490 364,000 176,950 0.4861 0.331 0.324 0.331 0.328 0.331 538,527 0.3286 1.03%
2018-01-24 0 0.485 0.480 0.485 0.480 0.490 398,000 193,750 0.4868 0.328 0.324 0.328 0.324 0.331 588,829 0.3290 0.00%
2018-01-23 0 0.485 0.480 0.485 0.480 0.485 444,000 214,620 0.4834 0.328 0.324 0.328 0.324 0.328 656,885 0.3267 1.04%
2018-01-22 0 0.480 0.480 0.490 0.480 0.480 566,000 271,680 0.4800 0.324 0.324 0.331 0.324 0.324 837,380 0.3244 0.00%
2018-01-19 0 0.480 0.480 0.485 0.480 0.485 124,000 60,020 0.4840 0.324 0.324 0.328 0.324 0.328 183,454 0.3272 0.00%
2018-01-18 0 0.480 0.480 0.485 0.480 0.485 180,000 86,900 0.4828 0.324 0.324 0.328 0.324 0.328 266,305 0.3263 -1.03%
2018-01-17 0 0.485 0.485 0.490 - - 0 0 - 0.328 0.328 0.331 - - 0 - 1.04%
2018-01-16 0 0.480 0.480 0.485 0.480 0.485 112,000 53,780 0.4802 0.324 0.324 0.328 0.324 0.328 165,701 0.3246 -1.03%
2018-01-15 0 0.485 0.480 0.485 0.480 0.490 180,000 87,520 0.4862 0.328 0.324 0.328 0.324 0.331 266,305 0.3286 0.00%
2018-01-12 0 0.485 0.480 0.485 0.480 0.485 564,000 273,320 0.4846 0.328 0.324 0.328 0.324 0.328 834,421 0.3276 0.00%
2018-01-11 0 0.485 0.485 0.490 0.485 0.485 261,000 126,570 0.4849 0.328 0.328 0.331 0.328 0.328 386,142 0.3278 0.00%
2018-01-10 0 0.485 0.485 0.490 0.485 0.490 164,000 79,560 0.4851 0.328 0.328 0.331 0.328 0.331 242,633 0.3279 -1.02%
2018-01-09 0 0.490 0.485 0.490 0.485 0.490 132,000 64,040 0.4852 0.331 0.328 0.331 0.328 0.331 195,290 0.3279 1.03%
2018-01-08 0 0.485 0.485 0.490 0.480 0.490 166,000 80,960 0.4877 0.328 0.328 0.331 0.324 0.331 245,592 0.3297 -1.02%
2018-01-05 0 0.490 0.480 0.490 - - 0 0 - 0.331 0.324 0.331 - - 0 - -1.01%
2018-01-04 0 0.495 0.485 0.495 0.480 0.495 320,000 155,150 0.4848 0.335 0.328 0.335 0.324 0.335 473,430 0.3277 2.06%
2018-01-03 0 0.485 0.480 0.495 0.480 0.485 185,000 89,140 0.4818 0.328 0.324 0.335 0.324 0.328 273,702 0.3257 0.00%
2018-01-02 0 0.485 0.485 0.495 0.480 0.485 296,000 143,460 0.4847 0.328 0.328 0.335 0.324 0.328 437,923 0.3276 1.04%
2017-12-29 0 0.480 0.480 0.495 0.480 0.485 300,000 144,020 0.4801 0.324 0.324 0.335 0.324 0.328 443,841 0.3245 -1.03%
2017-12-28 0 0.485 0.480 0.490 0.480 0.485 308,000 148,380 0.4818 0.328 0.324 0.331 0.324 0.328 455,677 0.3256 -1.02%
2017-12-27 0 0.490 0.490 0.500 0.490 0.495 44,000 21,650 0.4920 0.331 0.331 0.338 0.331 0.335 65,097 0.3326 2.08%
2017-12-22 0 0.480 0.480 0.495 0.480 0.490 50,000 24,060 0.4812 0.324 0.324 0.335 0.324 0.331 73,974 0.3253 -2.04%
2017-12-21 0 0.490 0.490 0.495 - - 0 0 - 0.331 0.331 0.335 - - 0 - 2.08%
2017-12-20 0 0.480 0.480 0.495 0.475 0.495 144,000 69,120 0.4800 0.324 0.324 0.335 0.321 0.335 213,044 0.3244 -2.04%
2017-12-19 0 0.490 0.480 0.495 - - 0 0 - 0.331 0.324 0.335 - - 0 - 0.00%
2017-12-18 0 0.490 0.490 0.495 0.490 0.495 756,000 373,940 0.4946 0.331 0.331 0.335 0.331 0.335 1,118,479 0.3343 1.03%
2017-12-15 0 0.485 0.485 0.495 0.480 0.490 822,000 400,570 0.4873 0.328 0.328 0.335 0.324 0.331 1,216,124 0.3294 -1.02%
2017-12-14 0 0.490 0.485 0.490 0.485 0.490 136,000 66,440 0.4885 0.331 0.328 0.331 0.328 0.331 201,208 0.3302 2.51%
2017-12-13 0 0.490 0.490 0.500 0.490 0.495 1,464,000 717,760 0.4903 0.323 0.323 0.330 0.323 0.326 2,220,319 0.3233 -2.00%
2017-12-12 0 0.500 0.495 0.500 0.500 0.500 30,000 15,000 0.5000 0.330 0.326 0.330 0.330 0.330 45,498 0.3297 0.00%
2017-12-11 0 0.500 0.490 0.500 0.490 0.500 12,000 5,920 0.4933 0.330 0.323 0.330 0.323 0.330 18,199 0.3253 0.00%
2017-12-08 0 0.500 0.490 0.500 0.495 0.500 104,000 51,620 0.4963 0.330 0.323 0.330 0.326 0.330 157,728 0.3273 1.01%
2017-12-07 0 0.495 0.485 0.495 0.485 0.495 194,000 95,730 0.4935 0.326 0.320 0.326 0.320 0.326 294,223 0.3254 2.06%
2017-12-06 0 0.485 0.485 0.495 0.485 0.495 688,000 339,430 0.4934 0.320 0.320 0.326 0.320 0.326 1,043,429 0.3253 -3.00%
2017-12-05 0 0.500 0.495 0.500 - - 0 0 - 0.330 0.326 0.330 - - 0 - 0.00%
2017-12-04 0 0.500 0.495 0.500 0.495 0.500 200,000 99,020 0.4951 0.330 0.326 0.330 0.326 0.330 303,322 0.3265 2.04%
2017-12-01 0 0.490 0.490 0.500 0.490 0.500 1,006,000 497,820 0.4949 0.323 0.323 0.330 0.323 0.330 1,525,711 0.3263 -2.00%
2017-11-30 0 0.500 0.495 0.500 0.495 0.500 280,000 139,630 0.4987 0.330 0.326 0.330 0.326 0.330 424,651 0.3288 0.00%
2017-11-29 0 0.500 0.495 0.500 0.495 0.500 328,000 163,800 0.4994 0.330 0.326 0.330 0.326 0.330 497,449 0.3293 0.00%
2017-11-28 0 0.500 0.485 0.500 0.490 0.500 136,000 67,000 0.4926 0.330 0.320 0.330 0.323 0.330 206,259 0.3248 0.00%
2017-11-27 0 0.500 0.490 0.500 0.490 0.500 258,000 126,460 0.4902 0.330 0.323 0.330 0.323 0.330 391,286 0.3232 2.04%
2017-11-24 0 0.490 0.485 0.490 0.485 0.490 210,000 102,350 0.4874 0.323 0.320 0.323 0.320 0.323 318,488 0.3214 1.03%
2017-11-23 0 0.485 0.485 0.490 0.485 0.485 318,000 154,230 0.4850 0.320 0.320 0.323 0.320 0.320 482,283 0.3198 0.00%
2017-11-22 0 0.485 0.485 0.495 0.480 0.495 250,000 121,950 0.4878 0.320 0.320 0.326 0.316 0.326 379,153 0.3216 -1.02%
2017-11-21 0 0.490 0.490 0.500 0.485 0.485 378,000 183,330 0.4850 0.323 0.323 0.330 0.320 0.320 573,279 0.3198 1.03%
2017-11-20 0 0.485 0.485 0.490 0.485 0.490 286,000 139,210 0.4867 0.320 0.320 0.323 0.320 0.323 433,751 0.3209 0.00%
2017-11-17 0 0.485 0.485 0.490 0.485 0.495 558,000 274,600 0.4921 0.320 0.320 0.323 0.320 0.326 846,269 0.3245 -2.02%
2017-11-16 0 0.495 0.495 0.500 0.495 0.495 58,000 28,710 0.4950 0.326 0.326 0.330 0.326 0.326 87,963 0.3264 0.00%
2017-11-15 0 0.495 0.495 0.500 0.495 0.500 12,000 5,950 0.4958 0.326 0.326 0.330 0.326 0.330 18,199 0.3269 -1.00%
2017-11-14 0 0.500 0.495 0.500 0.500 0.500 170,000 85,000 0.5000 0.330 0.326 0.330 0.330 0.330 257,824 0.3297 1.01%
2017-11-13 0 0.495 0.495 0.500 0.495 0.510 1,430,000 711,310 0.4974 0.326 0.326 0.330 0.326 0.336 2,168,755 0.3280 0.00%
2017-11-10 0 0.495 0.490 0.495 0.490 0.495 28,000 13,770 0.4918 0.326 0.323 0.326 0.323 0.326 42,465 0.3243 0.00%
2017-11-09 0 0.495 0.490 0.495 0.490 0.495 50,000 24,700 0.4940 0.326 0.323 0.326 0.323 0.326 75,831 0.3257 1.02%
2017-11-08 0 0.490 0.490 0.495 0.490 0.495 228,000 112,200 0.4921 0.323 0.323 0.326 0.323 0.326 345,787 0.3245 -1.01%
2017-11-07 0 0.495 0.490 0.495 0.490 0.500 320,000 157,760 0.4930 0.326 0.323 0.326 0.323 0.330 485,316 0.3251 1.02%
2017-11-06 0 0.490 0.485 0.495 0.485 0.495 144,000 70,450 0.4892 0.323 0.320 0.326 0.320 0.326 218,392 0.3226 -1.01%
2017-11-03 0 0.495 0.490 0.495 0.490 0.495 60,000 29,650 0.4942 0.326 0.323 0.326 0.323 0.326 90,997 0.3258 1.02%
2017-11-02 0 0.490 0.490 0.495 0.490 0.490 46,000 22,540 0.4900 0.323 0.323 0.326 0.323 0.323 69,764 0.3231 0.00%
2017-11-01 0 0.490 0.490 0.495 0.490 0.495 68,000 33,350 0.4904 0.323 0.323 0.326 0.323 0.326 103,130 0.3234 -1.01%
2017-10-31 0 0.495 0.490 0.495 0.495 0.495 64,000 31,680 0.4950 0.326 0.323 0.326 0.326 0.326 97,063 0.3264 0.00%
2017-10-30 0 0.495 0.485 0.495 0.490 0.495 484,000 239,530 0.4949 0.326 0.320 0.326 0.323 0.326 734,040 0.3263 0.00%
2017-10-27 0 0.495 0.495 0.510 0.495 0.500 160,000 79,300 0.4956 0.326 0.326 0.336 0.326 0.330 242,658 0.3268 1.02%
2017-10-26 0 0.490 0.490 0.495 0.490 0.490 14,000 6,860 0.4900 0.323 0.323 0.326 0.323 0.323 21,233 0.3231 0.00%
2017-10-25 0 0.490 0.490 0.495 0.490 0.500 338,000 167,210 0.4947 0.323 0.323 0.326 0.323 0.330 512,615 0.3262 -3.92%
2017-10-24 0 0.510 0.490 0.510 0.490 0.510 294,000 144,640 0.4920 0.336 0.323 0.336 0.323 0.336 445,884 0.3244 3.03%
2017-10-23 0 0.495 0.490 0.495 0.490 0.495 326,000 159,770 0.4901 0.326 0.323 0.326 0.323 0.326 494,415 0.3231 0.00%
2017-10-20 0 0.495 0.490 0.500 0.490 0.495 620,000 306,300 0.4940 0.326 0.323 0.330 0.323 0.326 940,299 0.3257 1.02%
2017-10-19 0 0.490 0.490 0.500 0.490 0.490 228,000 111,720 0.4900 0.323 0.323 0.330 0.323 0.323 345,787 0.3231 -2.00%
2017-10-18 0 0.500 0.490 0.500 - - 0 0 - 0.330 0.323 0.330 - - 0 - 0.00%
2017-10-17 0 0.500 0.500 0.510 0.500 0.510 288,000 144,020 0.5001 0.330 0.330 0.336 0.330 0.336 436,784 0.3297 0.00%
2017-10-16 0 0.500 0.490 0.500 0.495 0.500 196,000 97,580 0.4979 0.330 0.323 0.330 0.326 0.330 297,256 0.3283 1.01%
2017-10-13 0 0.495 0.495 0.500 0.495 0.500 220,000 109,460 0.4975 0.326 0.326 0.330 0.326 0.330 333,655 0.3281 -1.00%
2017-10-12 0 0.500 0.495 0.500 0.495 0.500 206,000 101,990 0.4951 0.330 0.326 0.330 0.326 0.330 312,422 0.3264 0.00%
2017-10-11 0 0.500 0.495 0.500 0.495 0.500 72,000 35,660 0.4953 0.330 0.326 0.330 0.326 0.330 109,196 0.3266 1.01%
2017-10-10 0 0.495 0.495 0.500 - - 0 0 - 0.326 0.326 0.330 - - 0 - 0.00%
2017-10-09 0 0.495 0.495 0.500 0.495 0.500 282,000 140,110 0.4968 0.326 0.326 0.330 0.326 0.330 427,684 0.3276 0.00%
2017-10-06 0 0.495 0.495 0.500 0.495 0.495 174,000 86,130 0.4950 0.326 0.326 0.330 0.326 0.326 263,890 0.3264 0.00%
2017-10-04 0 0.495 0.495 0.500 0.495 0.500 316,000 156,950 0.4967 0.326 0.326 0.330 0.326 0.330 479,249 0.3275 -1.00%
2017-10-03 0 0.500 0.495 0.500 0.500 0.510 758,000 379,720 0.5009 0.330 0.326 0.330 0.330 0.336 1,149,592 0.3303 0.00%
2017-09-29 0 0.500 0.500 0.510 0.500 0.510 898,000 449,040 0.5000 0.330 0.330 0.336 0.330 0.336 1,361,917 0.3297 1.01%
2017-09-28 0 0.495 0.490 0.495 0.490 0.495 98,000 48,040 0.4902 0.326 0.323 0.326 0.323 0.326 148,628 0.3232 1.02%
2017-09-27 0 0.490 0.490 0.495 0.480 0.490 485,000 234,010 0.4825 0.323 0.323 0.326 0.316 0.323 735,557 0.3181 0.00%
2017-09-26 0 0.490 0.485 0.490 0.485 0.490 164,000 80,000 0.4878 0.323 0.320 0.323 0.320 0.323 248,724 0.3216 -2.00%
2017-09-25 0 0.500 0.490 0.500 0.490 0.500 451,000 223,270 0.4951 0.330 0.323 0.330 0.323 0.330 683,992 0.3264 2.04%
2017-09-22 0 0.490 0.485 0.500 - - 0 0 - 0.323 0.320 0.330 - - 0 - 0.00%
2017-09-21 0 0.490 0.490 0.495 0.490 0.490 100,000 49,000 0.4900 0.323 0.323 0.326 0.323 0.323 151,661 0.3231 0.00%
2017-09-20 0 0.490 0.490 0.500 0.490 0.490 536,040 262,659 0.4900 0.323 0.323 0.330 0.323 0.323 812,965 0.3231 0.00%
2017-09-19 0 0.490 0.490 0.495 0.490 0.490 16,000 7,840 0.4900 0.323 0.323 0.326 0.323 0.323 24,266 0.3231 -1.01%
2017-09-18 0 0.495 0.495 0.500 0.495 0.495 113,000 55,920 0.4949 0.326 0.326 0.330 0.326 0.326 171,377 0.3263 -1.00%
2017-09-15 0 0.500 0.490 0.500 - - 0 0 - 0.330 0.323 0.330 - - 0 - 0.00%
2017-09-14 0 0.500 0.490 0.500 0.490 0.500 24,000 11,800 0.4917 0.330 0.323 0.330 0.323 0.330 36,399 0.3242 1.01%
2017-09-13 0 0.495 0.495 0.500 - - 0 0 - 0.326 0.326 0.330 - - 0 - 0.00%
2017-09-12 0 0.495 0.495 0.500 0.495 0.495 30,000 14,850 0.4950 0.326 0.326 0.330 0.326 0.326 45,498 0.3264 -1.00%
2017-09-11 0 0.500 0.490 0.500 0.490 0.500 204,000 101,000 0.4951 0.330 0.323 0.330 0.323 0.330 309,389 0.3265 2.04%
2017-09-08 0 0.490 0.490 0.500 0.490 0.490 160,000 78,400 0.4900 0.323 0.323 0.330 0.323 0.323 242,658 0.3231 0.00%
2017-09-07 0 0.490 0.490 0.500 0.490 0.500 86,000 42,960 0.4995 0.323 0.323 0.330 0.323 0.330 130,429 0.3294 -1.01%
2017-09-06 0 0.495 0.490 0.500 0.495 0.500 280,000 139,000 0.4964 0.326 0.323 0.330 0.326 0.330 424,651 0.3273 -1.00%
2017-09-05 0 0.500 0.500 0.510 0.495 0.500 36,000 17,950 0.4986 0.330 0.330 0.336 0.326 0.330 54,598 0.3288 0.00%
2017-09-04 0 0.500 0.495 0.500 0.500 0.500 430,000 215,000 0.5000 0.330 0.326 0.330 0.330 0.330 652,143 0.3297 0.40%
2017-09-01 0 0.510 0.500 0.510 0.500 0.510 14,000 7,040 0.5029 0.328 0.322 0.328 0.322 0.328 21,744 0.3238 3.03%
2017-08-31 0 0.495 0.495 0.500 0.495 0.500 692,000 345,490 0.4993 0.319 0.319 0.322 0.319 0.322 1,074,784 0.3215 -1.00%
2017-08-30 0 0.500 0.495 0.500 0.495 0.500 520,000 257,900 0.4960 0.322 0.319 0.322 0.319 0.322 807,641 0.3193 0.00%
2017-08-29 0 0.500 0.495 0.500 0.495 0.500 190,000 94,250 0.4961 0.322 0.319 0.322 0.319 0.322 295,100 0.3194 1.01%
2017-08-28 0 0.495 0.495 0.500 0.495 0.500 408,000 202,460 0.4962 0.319 0.319 0.322 0.319 0.322 633,688 0.3195 -1.00%
2017-08-25 0 0.500 0.495 0.500 0.500 0.500 2,000 1,000 0.5000 0.322 0.319 0.322 0.322 0.322 3,106 0.3219 1.01%
2017-08-24 0 0.495 0.495 0.500 0.495 0.500 244,000 121,300 0.4971 0.319 0.319 0.322 0.319 0.322 378,970 0.3201 0.00%
2017-08-22 0 0.495 0.495 0.500 0.495 0.500 188,000 93,100 0.4952 0.319 0.319 0.322 0.319 0.322 291,993 0.3188 -1.00%
2017-08-21 0 0.500 0.495 0.500 - - 0 0 - 0.322 0.319 0.322 - - 0 - 0.00%
2017-08-18 0 0.500 0.495 0.500 0.480 0.500 468,000 230,040 0.4915 0.322 0.319 0.322 0.309 0.322 726,877 0.3165 1.01%
2017-08-17 0 0.495 0.490 0.495 0.495 0.495 10,000 4,950 0.4950 0.319 0.315 0.319 0.319 0.319 15,532 0.3187 1.02%
2017-08-16 0 0.490 0.490 0.495 0.490 0.495 32,000 15,690 0.4903 0.315 0.315 0.319 0.315 0.319 49,701 0.3157 -1.01%
2017-08-15 0 0.495 0.490 0.495 0.490 0.495 26,000 12,810 0.4927 0.319 0.315 0.319 0.315 0.319 40,382 0.3172 1.02%
2017-08-14 0 0.490 0.490 0.500 0.490 0.490 6,000 2,940 0.4900 0.315 0.315 0.322 0.315 0.315 9,319 0.3155 -1.01%
2017-08-11 0 0.495 0.490 0.500 0.495 0.495 22,000 10,890 0.4950 0.319 0.315 0.322 0.319 0.319 34,169 0.3187 1.02%
2017-08-10 0 0.490 0.490 0.500 0.490 0.490 184,000 91,760 0.4987 0.315 0.315 0.322 0.315 0.315 285,781 0.3211 0.00%
2017-08-09 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 0.315 0.315 0.322 0.315 0.315 31,063 0.3155 -2.00%
2017-08-08 0 0.500 0.490 0.500 0.500 0.500 702,000 351,000 0.5000 0.322 0.315 0.322 0.322 0.322 1,090,316 0.3219 0.00%
2017-08-07 0 0.500 0.490 0.500 0.490 0.500 254,000 125,910 0.4957 0.322 0.315 0.322 0.315 0.322 394,502 0.3192 2.04%
2017-08-04 0 0.490 0.490 0.500 0.490 0.490 330,000 161,700 0.4900 0.315 0.315 0.322 0.315 0.315 512,542 0.3155 -1.01%
2017-08-03 0 0.495 0.495 0.500 - - 0 0 - 0.319 0.319 0.322 - - 0 - 0.00%
2017-08-02 0 0.495 0.495 0.500 0.490 0.495 422,000 208,220 0.4934 0.319 0.319 0.322 0.315 0.319 655,432 0.3177 0.00%
2017-08-01 0 0.495 0.495 0.500 0.495 0.510 266,000 132,850 0.4994 0.319 0.319 0.322 0.319 0.328 413,140 0.3216 -2.94%
2017-07-31 0 0.510 0.495 0.510 0.495 0.510 34,000 17,130 0.5038 0.328 0.319 0.328 0.319 0.328 52,807 0.3244 3.03%
2017-07-28 0 0.495 0.495 0.510 0.495 0.495 64,000 31,680 0.4950 0.319 0.319 0.328 0.319 0.319 99,402 0.3187 -2.94%
2017-07-27 0 0.510 0.500 0.510 0.500 0.510 260,000 130,040 0.5002 0.328 0.322 0.328 0.322 0.328 403,821 0.3220 3.03%
2017-07-26 0 0.495 0.495 0.500 0.490 0.495 131,000 64,430 0.4918 0.319 0.319 0.322 0.315 0.319 203,464 0.3167 -1.00%
2017-07-25 0 0.500 0.495 0.500 0.500 0.500 100,000 50,000 0.5000 0.322 0.319 0.322 0.322 0.322 155,316 0.3219 0.00%
2017-07-24 0 0.500 0.495 0.500 - - 0 0 - 0.322 0.319 0.322 - - 0 - 0.00%
2017-07-21 0 0.500 0.495 0.500 0.490 0.500 24,000 11,800 0.4917 0.322 0.319 0.322 0.315 0.322 37,276 0.3166 0.00%
2017-07-20 0 0.500 0.490 0.500 0.490 0.500 578,000 284,680 0.4925 0.322 0.315 0.322 0.315 0.322 897,724 0.3171 0.00%
2017-07-19 0 0.500 0.500 0.510 0.500 0.500 266,000 133,000 0.5000 0.322 0.322 0.328 0.322 0.322 413,140 0.3219 0.00%
2017-07-18 0 0.500 0.495 0.500 0.495 0.500 374,000 185,170 0.4951 0.322 0.319 0.322 0.319 0.322 580,881 0.3188 0.00%
2017-07-17 0 0.500 0.500 0.510 0.500 0.510 790,000 395,460 0.5006 0.322 0.322 0.328 0.322 0.328 1,226,994 0.3223 -1.96%
2017-07-14 0 0.510 0.500 0.510 0.500 0.510 686,000 344,560 0.5023 0.328 0.322 0.328 0.322 0.328 1,065,465 0.3234 0.00%
2017-07-13 0 0.510 0.500 0.520 0.500 0.510 5,390,000 2,748,800 0.5100 0.328 0.322 0.335 0.322 0.328 8,371,514 0.3284 0.00%
2017-07-12 0 0.510 0.500 0.520 0.510 0.510 170,000 86,700 0.5100 0.328 0.322 0.335 0.328 0.328 264,037 0.3284 0.00%
2017-07-11 0 0.510 0.500 0.510 0.510 0.520 216,000 110,220 0.5103 0.328 0.322 0.328 0.328 0.335 335,482 0.3285 0.00%
2017-07-10 0 0.510 0.510 0.520 0.510 0.520 1,656,000 856,900 0.5175 0.328 0.328 0.335 0.328 0.335 2,572,027 0.3332 0.00%
2017-07-07 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 0.328 0.328 0.335 0.328 0.328 46,595 0.3284 -1.92%
2017-07-06 0 0.520 0.510 0.520 0.510 0.520 386,000 197,120 0.5107 0.335 0.328 0.335 0.328 0.335 599,518 0.3288 1.96%
2017-07-05 0 0.510 0.500 0.510 0.500 0.510 304,000 152,520 0.5017 0.328 0.322 0.328 0.322 0.328 472,160 0.3230 0.00%
2017-07-04 0 0.510 0.510 0.520 0.510 0.520 242,000 123,500 0.5103 0.328 0.328 0.335 0.328 0.335 375,864 0.3286 -1.92%
2017-07-03 0 0.520 0.510 0.520 0.510 0.520 716,000 365,220 0.5101 0.335 0.328 0.335 0.328 0.335 1,112,060 0.3284 1.96%
2017-06-30 0 0.510 0.510 0.520 0.510 0.520 718,000 366,220 0.5101 0.328 0.328 0.335 0.328 0.335 1,115,166 0.3284 0.00%
2017-06-29 0 0.510 0.510 0.520 0.500 0.510 816,000 416,040 0.5099 0.328 0.328 0.335 0.322 0.328 1,267,376 0.3283 0.00%
2017-06-28 0 0.510 0.500 0.510 0.500 0.510 1,184,000 603,740 0.5099 0.328 0.322 0.328 0.322 0.328 1,838,937 0.3283 -1.92%
2017-06-27 0 0.520 0.520 0.530 0.520 0.530 570,000 297,440 0.5218 0.335 0.335 0.341 0.335 0.341 885,299 0.3360 1.96%
2017-06-26 0 0.510 0.510 0.520 0.510 0.510 158,000 80,580 0.5100 0.328 0.328 0.335 0.328 0.328 245,399 0.3284 0.00%
2017-06-23 0 0.510 0.510 0.520 0.510 0.510 7,500 3,787 0.5049 0.328 0.328 0.335 0.328 0.328 11,649 0.3251 -1.92%
2017-06-22 0 0.520 0.510 0.520 0.520 0.520 74,000 38,480 0.5200 0.335 0.328 0.335 0.335 0.335 114,934 0.3348 1.96%
2017-06-21 0 0.510 0.510 0.520 0.510 0.520 400,000 204,500 0.5113 0.328 0.328 0.335 0.328 0.335 621,263 0.3292 -1.92%
2017-06-20 0 0.520 0.510 0.520 0.510 0.520 156,000 79,640 0.5105 0.335 0.328 0.335 0.328 0.335 242,292 0.3287 0.00%
2017-06-19 0 0.520 0.510 0.520 0.510 0.540 248,000 128,880 0.5197 0.335 0.328 0.335 0.328 0.348 385,183 0.3346 0.00%
2017-06-16 0 0.520 0.510 0.520 0.520 0.530 26,000 13,560 0.5215 0.335 0.328 0.335 0.335 0.341 40,382 0.3358 0.00%
2017-06-15 0 0.520 0.510 0.520 0.510 0.520 140,000 72,520 0.5180 0.335 0.328 0.335 0.328 0.335 217,442 0.3335 0.00%
2017-06-14 0 0.520 0.510 0.520 0.520 0.530 162,000 84,560 0.5220 0.335 0.328 0.335 0.335 0.341 251,611 0.3361 0.00%
2017-06-13 0 0.520 0.520 0.530 0.510 0.530 52,000 26,880 0.5169 0.335 0.335 0.341 0.328 0.341 80,764 0.3328 -1.89%
2017-06-12 0 0.530 0.520 0.530 0.510 0.530 752,000 388,600 0.5168 0.341 0.335 0.341 0.328 0.341 1,167,974 0.3327 1.92%
2017-06-09 0 0.520 0.510 0.530 0.510 0.520 270,000 139,800 0.5178 0.335 0.328 0.341 0.328 0.335 419,352 0.3334 0.00%
2017-06-08 0 0.520 0.510 0.530 0.510 0.520 546,000 281,820 0.5162 0.335 0.328 0.341 0.328 0.335 848,023 0.3323 0.00%
2017-06-07 0 0.520 0.510 0.520 0.520 0.530 574,000 301,120 0.5246 0.335 0.328 0.335 0.335 0.341 891,512 0.3378 1.96%
2017-06-06 0 0.510 0.510 0.520 0.510 0.540 80,000 41,300 0.5163 0.328 0.328 0.335 0.328 0.348 124,253 0.3324 -1.92%
2017-06-05 0 0.520 0.510 0.530 0.520 0.530 110,000 57,220 0.5202 0.335 0.328 0.341 0.335 0.341 170,847 0.3349 0.00%
2017-06-02 0 0.520 0.510 0.520 0.510 0.520 466,000 239,040 0.5130 0.335 0.328 0.335 0.328 0.335 723,771 0.3303 0.00%
2017-06-01 0 0.520 0.520 0.530 0.510 0.520 926,000 476,240 0.5143 0.335 0.335 0.341 0.328 0.335 1,438,223 0.3311 0.00%
2017-05-31 0 0.520 0.520 0.530 0.510 0.530 340,000 177,560 0.5222 0.335 0.335 0.341 0.328 0.341 528,073 0.3362 -1.89%
2017-05-29 0 0.530 0.520 0.530 0.520 0.530 14,000 7,340 0.5243 0.341 0.335 0.341 0.335 0.341 21,744 0.3376 0.00%
2017-05-26 0 0.530 0.520 0.530 0.520 0.530 798,000 418,300 0.5242 0.341 0.335 0.341 0.335 0.341 1,239,419 0.3375 1.92%
2017-05-25 0 0.520 0.510 0.530 0.520 0.530 122,000 63,780 0.5228 0.335 0.328 0.341 0.335 0.341 189,485 0.3366 0.00%
2017-05-24 0 0.520 0.510 0.520 0.500 0.530 630,000 322,940 0.5126 0.335 0.328 0.335 0.322 0.341 978,489 0.3300 0.00%
2017-05-23 0 0.520 0.510 0.530 0.500 0.530 738,000 381,240 0.5166 0.335 0.328 0.341 0.322 0.341 1,146,230 0.3326 4.00%
2017-05-22 0 0.500 0.500 0.510 0.500 0.530 2,834,000 1,434,760 0.5063 0.322 0.322 0.328 0.322 0.341 4,401,646 0.3260 -7.41%
2017-05-19 0 0.540 0.520 0.540 - - 0 0 - 0.348 0.335 0.348 - - 0 - 0.00%
2017-05-18 0 0.540 0.520 0.540 - - 0 0 - 0.348 0.335 0.348 - - 0 - -1.82%
2017-05-17 0 0.550 0.530 0.550 0.540 0.550 62,000 33,580 0.5416 0.354 0.341 0.354 0.348 0.354 96,296 0.3487 1.85%
2017-05-16 0 0.540 0.530 0.540 0.530 0.540 206,000 110,320 0.5355 0.348 0.341 0.348 0.341 0.348 319,950 0.3448 1.89%
2017-05-15 0 0.530 0.530 0.540 0.530 0.530 58,000 30,740 0.5300 0.341 0.341 0.348 0.341 0.341 90,083 0.3412 -1.85%
2017-05-12 0 0.540 0.530 0.540 0.530 0.540 354,000 188,920 0.5337 0.348 0.341 0.348 0.341 0.348 549,817 0.3436 1.89%
2017-05-11 0 0.530 0.530 0.540 0.530 0.550 372,000 197,400 0.5306 0.341 0.341 0.348 0.341 0.354 577,774 0.3417 -3.64%
2017-05-10 0 0.550 0.550 0.560 0.540 0.550 1,084,000 589,360 0.5437 0.354 0.354 0.361 0.348 0.354 1,683,622 0.3501 -1.79%
2017-05-09 0 0.560 0.560 0.570 0.550 0.560 532,000 296,820 0.5579 0.361 0.361 0.367 0.354 0.361 826,279 0.3592 0.00%
2017-05-08 0 0.560 0.560 0.570 0.550 0.560 607,000 337,440 0.5559 0.361 0.361 0.367 0.354 0.361 942,766 0.3579 0.00%
2017-05-05 0 0.560 0.560 0.580 0.560 0.570 1,474,000 832,560 0.5648 0.361 0.361 0.373 0.361 0.367 2,289,353 0.3637 -1.75%
2017-05-04 0 0.570 0.560 0.570 0.560 0.580 2,632,000 1,496,700 0.5687 0.367 0.361 0.367 0.361 0.373 4,087,908 0.3661 1.79%
2017-05-02 0 0.560 0.550 0.570 0.530 0.570 2,784,000 1,543,640 0.5545 0.361 0.354 0.367 0.341 0.367 4,323,988 0.3570 3.70%
2017-04-28 0 0.540 0.530 0.540 0.520 0.540 748,000 400,880 0.5359 0.348 0.341 0.348 0.335 0.348 1,161,761 0.3451 1.89%
2017-04-27 0 0.530 0.520 0.540 0.530 0.530 162,000 85,860 0.5300 0.341 0.335 0.348 0.341 0.341 251,611 0.3412 0.00%
2017-04-26 0 0.530 0.530 0.540 0.530 0.530 350,000 185,500 0.5300 0.341 0.341 0.348 0.341 0.341 543,605 0.3412 0.00%
2017-04-25 0 0.530 0.520 0.530 0.510 0.540 896,000 474,560 0.5296 0.341 0.335 0.341 0.328 0.348 1,391,628 0.3410 1.92%
2017-04-24 0 0.520 0.510 0.530 0.510 0.520 80,000 41,540 0.5193 0.335 0.328 0.341 0.328 0.335 124,253 0.3343 0.00%
2017-04-21 0 0.520 0.510 0.530 0.520 0.520 682,000 354,640 0.5200 0.335 0.328 0.341 0.335 0.335 1,059,253 0.3348 0.00%
2017-04-20 0 0.520 0.510 0.530 0.510 0.520 60,000 30,900 0.5150 0.335 0.328 0.341 0.328 0.335 93,189 0.3316 0.00%
2017-04-19 0 0.520 0.510 0.530 0.520 0.520 130,000 67,600 0.5200 0.335 0.328 0.341 0.335 0.335 201,910 0.3348 0.00%
2017-04-18 0 0.520 0.520 0.530 0.510 0.520 492,000 254,840 0.5180 0.335 0.335 0.341 0.328 0.335 764,153 0.3335 0.00%
2017-04-13 0 0.520 0.520 0.530 0.510 0.520 244,000 124,880 0.5118 0.335 0.335 0.341 0.328 0.335 378,970 0.3295 0.00%
2017-04-12 0 0.520 0.510 0.530 0.510 0.520 266,000 138,220 0.5196 0.335 0.328 0.341 0.328 0.335 413,140 0.3346 0.00%
2017-04-11 0 0.520 0.510 0.530 0.510 0.520 1,070,000 553,700 0.5175 0.335 0.328 0.341 0.328 0.335 1,661,877 0.3332 0.00%
2017-04-10 0 0.520 0.510 0.530 0.510 0.520 222,000 113,900 0.5131 0.335 0.328 0.341 0.328 0.335 344,801 0.3303 0.00%
2017-04-07 0 0.520 0.510 0.530 0.510 0.520 411,000 212,920 0.5181 0.335 0.328 0.341 0.328 0.335 638,347 0.3335 0.00%
2017-04-06 0 0.520 0.510 0.530 0.510 0.520 1,144,000 584,880 0.5113 0.335 0.328 0.341 0.328 0.335 1,776,811 0.3292 0.00%
2017-04-05 0 0.520 0.520 0.530 0.510 0.530 1,022,000 532,900 0.5214 0.335 0.335 0.341 0.328 0.341 1,587,326 0.3357 0.00%
2017-04-03 0 0.520 0.520 0.530 0.500 0.520 1,592,000 822,500 0.5166 0.335 0.335 0.341 0.322 0.335 2,472,625 0.3326 4.00%
2017-03-31 0 0.500 0.500 0.510 0.495 0.500 380,000 189,980 0.4999 0.322 0.322 0.328 0.319 0.322 590,199 0.3219 0.00%
2017-03-30 0 0.500 0.500 0.510 0.500 0.500 286,000 143,000 0.5000 0.322 0.322 0.328 0.322 0.322 444,203 0.3219 0.00%
2017-03-29 0 0.500 0.495 0.510 0.500 0.510 364,000 182,100 0.5003 0.322 0.319 0.328 0.322 0.328 565,349 0.3221 0.00%
2017-03-28 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 0.322 0.322 0.328 0.322 0.322 310,631 0.3219 0.00%
2017-03-27 0 0.500 0.495 0.510 0.495 0.500 294,000 146,730 0.4991 0.322 0.319 0.328 0.319 0.322 456,628 0.3213 0.00%
2017-03-24 0 0.500 0.500 0.510 0.500 0.500 72,000 36,000 0.5000 0.322 0.322 0.328 0.322 0.322 111,827 0.3219 0.00%
2017-03-23 0 0.500 0.495 0.510 0.485 0.500 874,000 433,780 0.4963 0.322 0.319 0.328 0.312 0.322 1,357,459 0.3196 0.00%
2017-03-22 0 0.500 0.495 0.500 0.495 0.500 398,000 198,250 0.4981 0.322 0.319 0.322 0.319 0.322 618,156 0.3207 -1.96%
2017-03-21 0 0.510 0.500 0.520 0.495 0.510 1,051,000 529,195 0.5035 0.328 0.322 0.335 0.319 0.328 1,632,368 0.3242 3.03%
2017-03-20 0 0.495 0.490 0.500 0.490 0.500 160,000 79,100 0.4944 0.319 0.315 0.322 0.315 0.322 248,505 0.3183 -1.00%
2017-03-17 0 0.500 0.495 0.500 0.490 0.500 1,290,000 638,220 0.4947 0.322 0.319 0.322 0.315 0.322 2,003,572 0.3185 2.04%
2017-03-16 0 0.490 0.490 0.500 0.490 0.495 431,000 212,770 0.4937 0.315 0.315 0.322 0.315 0.319 669,410 0.3178 -1.01%
2017-03-15 0 0.495 0.490 0.495 0.485 0.495 376,000 184,220 0.4899 0.319 0.315 0.319 0.312 0.319 583,987 0.3155 2.06%
2017-03-14 0 0.485 0.485 0.495 0.485 0.490 210,000 102,030 0.4859 0.312 0.312 0.319 0.312 0.315 326,163 0.3128 0.00%
2017-03-13 0 0.485 0.485 0.495 0.480 0.490 404,000 196,040 0.4852 0.312 0.312 0.319 0.309 0.315 627,475 0.3124 0.00%
2017-03-10 0 0.485 0.485 0.495 0.485 0.495 124,000 60,720 0.4897 0.312 0.312 0.319 0.312 0.319 192,591 0.3153 -2.02%
2017-03-09 0 0.495 0.490 0.495 0.485 0.495 898,000 443,260 0.4936 0.319 0.315 0.319 0.312 0.319 1,394,735 0.3178 2.06%
2017-03-08 0 0.485 0.485 0.495 0.485 0.490 454,000 221,950 0.4889 0.312 0.312 0.319 0.312 0.315 705,133 0.3148 -1.02%
2017-03-07 0 0.490 0.485 0.495 0.480 0.495 164,000 79,650 0.4857 0.315 0.312 0.319 0.309 0.319 254,718 0.3127 2.08%
2017-03-06 0 0.480 0.480 0.485 0.475 0.485 1,304,000 629,840 0.4830 0.309 0.309 0.312 0.306 0.312 2,025,316 0.3110 0.00%
2017-03-03 0 0.480 0.475 0.485 0.480 0.480 114,000 54,720 0.4800 0.309 0.306 0.312 0.309 0.309 177,060 0.3090 0.00%
2017-03-02 0 0.480 0.480 0.485 0.480 0.485 102,000 49,460 0.4849 0.309 0.309 0.312 0.309 0.312 158,422 0.3122 0.00%
2017-03-01 0 0.480 0.480 0.485 0.480 0.485 400,000 192,250 0.4806 0.309 0.309 0.312 0.309 0.312 621,263 0.3095 0.00%
2017-02-28 0 0.480 0.480 0.485 0.480 0.485 176,000 85,240 0.4843 0.309 0.309 0.312 0.309 0.312 273,356 0.3118 -1.03%
2017-02-27 0 0.485 0.485 0.490 0.480 0.485 444,000 213,600 0.4811 0.312 0.312 0.315 0.309 0.312 689,601 0.3097 1.04%
2017-02-24 0 0.480 0.480 0.485 0.480 0.480 246,000 118,080 0.4800 0.309 0.309 0.312 0.309 0.309 382,077 0.3090 0.00%
2017-02-23 0 0.480 0.480 0.485 0.480 0.485 342,000 164,720 0.4816 0.309 0.309 0.312 0.309 0.312 531,180 0.3101 0.00%
2017-02-22 0 0.480 0.480 0.485 0.480 0.480 698,000 335,040 0.4800 0.309 0.309 0.312 0.309 0.309 1,084,103 0.3090 0.00%
2017-02-21 0 0.480 0.480 0.485 0.480 0.485 390,000 187,270 0.4802 0.309 0.309 0.312 0.309 0.312 605,731 0.3092 1.05%
2017-02-20 0 0.475 0.475 0.485 0.475 0.480 25,000 11,965 0.4786 0.306 0.306 0.312 0.306 0.309 38,829 0.3081 -1.04%
2017-02-17 0 0.480 0.480 0.490 0.480 0.480 272,000 130,560 0.4800 0.309 0.309 0.315 0.309 0.309 422,459 0.3090 -1.03%
2017-02-16 0 0.485 0.480 0.490 0.480 0.485 258,000 124,370 0.4821 0.312 0.309 0.315 0.309 0.312 400,714 0.3104 1.04%
2017-02-15 0 0.480 0.485 0.490 0.475 0.485 1,109,000 531,695 0.4794 0.309 0.312 0.315 0.306 0.312 1,722,451 0.3087 0.00%
2017-02-14 0 0.480 0.480 0.485 0.470 0.480 724,000 345,985 0.4779 0.309 0.309 0.312 0.303 0.309 1,124,485 0.3077 0.00%
2017-02-13 0 0.480 0.475 0.485 0.475 0.480 644,000 309,110 0.4800 0.309 0.306 0.312 0.306 0.309 1,000,233 0.3090 0.00%
2017-02-10 0 0.480 0.475 0.485 0.475 0.480 1,716,452 821,515 0.4786 0.309 0.306 0.312 0.306 0.309 2,665,919 0.3082 0.00%
2017-02-09 0 0.480 0.475 0.485 0.460 0.480 3,342,000 1,592,940 0.4766 0.309 0.306 0.312 0.296 0.309 5,190,649 0.3069 4.35%
2017-02-08 0 0.460 0.460 0.465 0.455 0.470 542,000 250,030 0.4613 0.296 0.296 0.299 0.293 0.303 841,811 0.2970 1.10%
2017-02-07 0 0.455 0.450 0.460 0.450 0.455 316,000 142,900 0.4522 0.293 0.290 0.296 0.290 0.293 490,797 0.2912 0.00%
2017-02-06 0 0.455 0.455 0.460 0.450 0.455 182,000 82,750 0.4547 0.293 0.293 0.296 0.290 0.293 282,674 0.2927 0.00%
2017-02-03 0 0.455 0.455 0.460 0.455 0.455 426,000 193,830 0.4550 0.293 0.293 0.296 0.293 0.293 661,645 0.2930 2.25%
2017-02-02 0 0.445 0.445 0.455 0.445 0.450 1,196,000 537,480 0.4494 0.287 0.287 0.293 0.287 0.290 1,857,575 0.2893 -1.11%
2017-02-01 0 0.450 0.445 0.455 0.450 0.455 166,000 75,430 0.4544 0.290 0.287 0.293 0.290 0.293 257,824 0.2926 -1.10%
2017-01-27 0 0.455 0.450 0.465 - - 0 0 - 0.293 0.290 0.299 - - 0 - 0.00%
2017-01-26 0 0.455 0.450 0.460 0.450 0.460 160,000 72,600 0.4538 0.293 0.290 0.296 0.290 0.296 248,505 0.2921 1.11%
2017-01-25 0 0.450 0.450 0.455 0.450 0.450 230,000 103,500 0.4500 0.290 0.290 0.293 0.290 0.290 357,226 0.2897 1.12%
2017-01-24 0 0.445 0.445 0.450 0.445 0.450 412,000 185,240 0.4496 0.287 0.287 0.290 0.287 0.290 639,900 0.2895 0.00%
2017-01-23 0 0.445 0.445 0.450 0.445 0.445 146,000 64,970 0.4450 0.287 0.287 0.290 0.287 0.287 226,761 0.2865 1.14%
2017-01-20 0 0.440 0.435 0.445 0.440 0.440 120,000 52,800 0.4400 0.283 0.280 0.287 0.283 0.283 186,379 0.2833 0.00%
2017-01-19 0 0.440 0.440 0.445 0.440 0.445 276,000 121,860 0.4415 0.283 0.283 0.287 0.283 0.287 428,671 0.2843 0.00%
2017-01-18 0 0.440 0.435 0.445 - - 0 0 - 0.283 0.280 0.287 - - 0 - 0.00%
2017-01-17 0 0.440 0.435 0.445 0.435 0.440 496,000 218,090 0.4397 0.283 0.280 0.287 0.280 0.283 770,366 0.2831 -1.12%
2017-01-16 0 0.445 0.440 0.445 0.430 0.445 1,976,000 862,230 0.4364 0.287 0.283 0.287 0.277 0.287 3,069,037 0.2809 2.30%
2017-01-13 0 0.435 0.435 0.440 0.435 0.435 68,000 29,580 0.4350 0.280 0.280 0.283 0.280 0.280 105,615 0.2801 0.00%
2017-01-12 0 0.435 0.435 0.440 0.435 0.435 164,000 71,340 0.4350 0.280 0.280 0.283 0.280 0.280 254,718 0.2801 0.00%
2017-01-11 0 0.435 0.435 0.440 0.435 0.440 176,000 76,710 0.4359 0.280 0.280 0.283 0.280 0.283 273,356 0.2806 0.00%
2017-01-10 0 0.435 0.430 0.440 0.430 0.435 472,000 204,970 0.4343 0.280 0.277 0.283 0.277 0.280 733,090 0.2796 0.00%
2017-01-09 0 0.435 0.430 0.435 0.430 0.440 1,230,000 532,450 0.4329 0.280 0.277 0.280 0.277 0.283 1,910,383 0.2787 2.35%
2017-01-06 0 0.425 0.425 0.435 - - 0 0 - 0.274 0.274 0.280 - - 0 - 0.00%
2017-01-05 0 0.425 0.425 0.430 0.425 0.430 458,000 195,850 0.4276 0.274 0.274 0.277 0.274 0.277 711,346 0.2753 0.00%
2017-01-04 0 0.425 0.425 0.430 0.425 0.430 212,000 90,400 0.4264 0.274 0.274 0.277 0.274 0.277 329,269 0.2745 -1.16%
2017-01-03 0 0.430 0.425 0.435 0.425 0.430 140,000 59,890 0.4278 0.277 0.274 0.280 0.274 0.277 217,442 0.2754 0.00%
2016-12-30 0 0.430 0.425 0.430 0.430 0.435 142,000 61,130 0.4305 0.277 0.274 0.277 0.277 0.280 220,548 0.2772 0.00%
2016-12-29 0 0.430 0.425 0.435 0.430 0.430 398,000 171,140 0.4300 0.277 0.274 0.280 0.277 0.277 618,156 0.2769 0.00%
2016-12-28 0 0.430 0.425 0.430 0.420 0.430 1,480,000 628,430 0.4246 0.277 0.274 0.277 0.270 0.277 2,298,672 0.2734 0.00%
2016-12-23 0 0.430 0.420 0.430 0.425 0.430 1,092,000 464,600 0.4255 0.277 0.270 0.277 0.274 0.277 1,696,047 0.2739 1.18%
2016-12-22 0 0.425 0.420 0.425 0.420 0.430 577,216 242,770 0.4206 0.274 0.270 0.274 0.270 0.277 896,507 0.2708 1.19%
2016-12-21 0 0.420 0.415 0.420 0.410 0.420 630,000 260,960 0.4142 0.270 0.267 0.270 0.264 0.270 978,489 0.2667 1.20%
2016-12-20 0 0.415 0.415 0.420 0.415 0.420 304,000 126,300 0.4155 0.267 0.267 0.270 0.267 0.270 472,160 0.2675 0.00%
2016-12-19 0 0.415 0.410 0.415 0.400 0.425 10,328,000 4,174,240 0.4042 0.267 0.264 0.267 0.258 0.274 16,041,001 0.2602 -3.49%
2016-12-16 0 0.430 0.425 0.435 0.425 0.435 1,330,000 570,780 0.4292 0.277 0.274 0.280 0.274 0.280 2,065,698 0.2763 -1.15%
2016-12-15 0 0.435 0.430 0.435 0.430 0.455 2,342,000 1,028,870 0.4393 0.280 0.277 0.280 0.277 0.293 3,637,493 0.2829 -2.90%
2016-12-14 0 0.460 0.460 0.465 0.460 0.470 458,000 213,830 0.4669 0.288 0.288 0.292 0.288 0.295 730,400 0.2928 0.00%
2016-12-13 0 0.460 0.460 0.465 0.460 0.465 150,000 69,300 0.4620 0.288 0.288 0.292 0.288 0.292 239,214 0.2897 -1.08%
2016-12-12 0 0.465 0.465 0.470 0.460 0.465 226,000 104,940 0.4643 0.292 0.292 0.295 0.288 0.292 360,416 0.2912 0.00%
2016-12-09 0 0.465 0.460 0.465 0.465 0.470 288,000 134,170 0.4659 0.292 0.288 0.292 0.292 0.295 459,291 0.2921 -1.06%
2016-12-08 0 0.470 0.470 0.475 0.470 0.475 234,000 110,400 0.4718 0.295 0.295 0.298 0.295 0.298 373,174 0.2958 0.00%
2016-12-07 0 0.470 0.470 0.475 0.470 0.470 20,000 9,400 0.4700 0.295 0.295 0.298 0.295 0.295 31,895 0.2947 0.00%
2016-12-06 0 0.470 0.470 0.475 0.470 0.470 316,000 148,520 0.4700 0.295 0.295 0.298 0.295 0.295 503,944 0.2947 0.00%
2016-12-05 0 0.470 0.470 0.475 0.465 0.470 280,000 131,380 0.4692 0.295 0.295 0.298 0.292 0.295 446,533 0.2942 0.00%
2016-12-02 0 0.470 0.465 0.470 0.470 0.475 266,000 125,050 0.4701 0.295 0.292 0.295 0.295 0.298 424,206 0.2948 0.00%
2016-12-01 0 0.470 0.470 0.475 0.470 0.475 226,000 106,590 0.4716 0.295 0.295 0.298 0.295 0.298 360,416 0.2957 0.00%
2016-11-30 0 0.470 0.470 0.475 0.470 0.475 606,000 287,640 0.4747 0.295 0.295 0.298 0.295 0.298 966,424 0.2976 -1.05%
2016-11-29 0 0.475 0.470 0.475 0.470 0.475 120,000 56,860 0.4738 0.298 0.295 0.298 0.295 0.298 191,371 0.2971 1.06%
2016-11-28 0 0.470 0.465 0.475 0.465 0.470 204,000 95,870 0.4700 0.295 0.292 0.298 0.292 0.295 325,331 0.2947 -1.05%
2016-11-25 0 0.475 0.470 0.475 0.475 0.475 178,000 84,550 0.4750 0.298 0.295 0.298 0.298 0.298 283,867 0.2979 1.06%
2016-11-24 0 0.470 0.470 0.475 0.470 0.470 20,000 9,400 0.4700 0.295 0.295 0.298 0.295 0.295 31,895 0.2947 -1.05%
2016-11-23 0 0.475 0.470 0.475 0.470 0.475 500,000 236,100 0.4722 0.298 0.295 0.298 0.295 0.298 797,379 0.2961 1.06%
2016-11-22 0 0.470 0.460 0.470 0.470 0.470 190,000 89,300 0.4700 0.295 0.288 0.295 0.295 0.295 303,004 0.2947 0.00%
2016-11-21 0 0.470 0.460 0.470 - - 0 0 - 0.295 0.288 0.295 - - 0 - 0.00%
2016-11-18 0 0.470 0.460 0.470 0.460 0.470 116,000 53,960 0.4652 0.295 0.288 0.295 0.288 0.295 184,992 0.2917 0.00%
2016-11-17 0 0.470 0.460 0.470 0.470 0.470 116,000 54,520 0.4700 0.295 0.288 0.295 0.295 0.295 184,992 0.2947 1.08%
2016-11-16 0 0.465 0.465 0.470 0.460 0.465 226,000 104,980 0.4645 0.292 0.292 0.295 0.288 0.292 360,416 0.2913 0.00%
2016-11-15 0 0.465 0.460 0.465 0.465 0.465 40,000 18,600 0.4650 0.292 0.288 0.292 0.292 0.292 63,790 0.2916 1.09%
2016-11-14 0 0.460 0.455 0.465 0.455 0.460 362,000 166,280 0.4593 0.288 0.285 0.292 0.285 0.288 577,303 0.2880 -1.08%
2016-11-11 0 0.465 0.460 0.470 0.465 0.470 684,000 318,260 0.4653 0.292 0.288 0.295 0.292 0.295 1,090,815 0.2918 -2.11%
2016-11-10 0 0.475 0.470 0.475 0.465 0.495 3,146,000 1,507,480 0.4792 0.298 0.295 0.298 0.292 0.310 5,017,112 0.3005 3.26%
2016-11-09 0 0.460 0.455 0.460 0.450 0.465 1,062,000 485,620 0.4573 0.288 0.285 0.288 0.282 0.292 1,693,634 0.2867 1.10%
2016-11-08 0 0.455 0.455 0.460 0.455 0.460 202,000 92,660 0.4587 0.285 0.285 0.288 0.285 0.288 322,141 0.2876 0.00%
2016-11-07 0 0.455 0.450 0.455 0.450 0.455 418,000 190,040 0.4546 0.285 0.282 0.285 0.282 0.285 666,609 0.2851 0.00%
2016-11-04 0 0.455 0.450 0.455 0.455 0.460 338,000 154,780 0.4579 0.285 0.282 0.285 0.285 0.288 539,029 0.2871 -1.09%
2016-11-03 0 0.460 0.455 0.460 0.450 0.465 752,000 342,610 0.4556 0.288 0.285 0.288 0.282 0.292 1,199,259 0.2857 0.00%
2016-11-02 0 0.460 0.460 0.470 0.450 0.465 1,150,000 524,200 0.4558 0.288 0.288 0.295 0.282 0.292 1,833,973 0.2858 -1.08%
2016-11-01 0 0.465 0.465 0.475 0.465 0.465 122,000 56,730 0.4650 0.292 0.292 0.298 0.292 0.292 194,561 0.2916 -1.06%
2016-10-31 0 0.470 0.465 0.470 0.470 0.470 50,000 23,500 0.4700 0.295 0.292 0.295 0.295 0.295 79,738 0.2947 0.00%
2016-10-28 0 0.470 0.465 0.470 0.465 0.475 344,000 161,760 0.4702 0.295 0.292 0.295 0.292 0.298 548,597 0.2949 1.08%
2016-10-27 0 0.465 0.465 0.485 0.465 0.465 142,000 66,030 0.4650 0.292 0.292 0.304 0.292 0.292 226,456 0.2916 -1.06%
2016-10-26 0 0.470 0.465 0.475 0.465 0.470 276,000 128,900 0.4670 0.295 0.292 0.298 0.292 0.295 440,153 0.2929 0.00%
2016-10-25 0 0.470 0.470 0.480 0.470 0.470 382,000 179,540 0.4700 0.295 0.295 0.301 0.295 0.295 609,198 0.2947 1.08%
2016-10-24 0 0.465 0.465 0.470 0.465 0.475 482,000 225,720 0.4683 0.292 0.292 0.295 0.292 0.298 768,674 0.2936 -2.11%
2016-10-20 0 0.475 0.475 0.480 0.475 0.480 432,000 206,910 0.4790 0.298 0.298 0.301 0.298 0.301 688,936 0.3003 0.00%
2016-10-19 0 0.475 0.470 0.475 0.475 0.485 936,000 449,170 0.4799 0.298 0.295 0.298 0.298 0.304 1,492,694 0.3009 0.00%
2016-10-18 0 0.475 0.470 0.480 0.470 0.485 2,038,000 966,720 0.4743 0.298 0.295 0.301 0.295 0.304 3,250,119 0.2974 3.26%
2016-10-17 0 0.460 0.455 0.460 0.445 0.460 1,248,000 571,000 0.4575 0.288 0.285 0.288 0.279 0.288 1,990,259 0.2869 2.22%
2016-10-14 0 0.450 0.445 0.450 0.440 0.450 90,000 39,980 0.4442 0.282 0.279 0.282 0.276 0.282 143,528 0.2786 2.27%
2016-10-13 0 0.440 0.435 0.445 0.435 0.440 80,000 34,960 0.4370 0.276 0.273 0.279 0.273 0.276 127,581 0.2740 0.00%
2016-10-12 0 0.440 0.440 0.445 0.435 0.440 334,000 146,560 0.4388 0.276 0.276 0.279 0.273 0.276 532,649 0.2752 1.15%
2016-10-11 0 0.435 0.435 0.445 0.435 0.445 92,000 40,640 0.4417 0.273 0.273 0.279 0.273 0.279 146,718 0.2770 -2.25%
2016-10-07 0 0.445 0.440 0.445 0.440 0.445 563,000 250,320 0.4446 0.279 0.276 0.279 0.276 0.279 897,849 0.2788 1.14%
2016-10-06 0 0.440 0.440 0.445 0.440 0.445 212,000 93,350 0.4403 0.276 0.276 0.279 0.276 0.279 338,089 0.2761 0.00%
2016-10-05 0 0.440 0.435 0.445 0.435 0.440 282,000 123,780 0.4389 0.276 0.273 0.279 0.273 0.276 449,722 0.2752 0.00%
2016-10-04 0 0.440 0.435 0.445 0.440 0.445 22,000 9,690 0.4405 0.276 0.273 0.279 0.276 0.279 35,085 0.2762 -2.22%
2016-10-03 0 0.450 0.435 0.450 0.450 0.455 16,000 7,210 0.4506 0.282 0.273 0.282 0.282 0.285 25,516 0.2826 1.12%
2016-09-30 0 0.445 0.435 0.455 0.430 0.445 396,000 173,330 0.4377 0.279 0.273 0.285 0.270 0.279 631,525 0.2745 1.14%
2016-09-29 0 0.440 0.435 0.440 0.435 0.440 78,000 34,100 0.4372 0.276 0.273 0.276 0.273 0.276 124,391 0.2741 1.15%
2016-09-28 0 0.435 0.435 0.445 - - 0 0 - 0.273 0.273 0.279 - - 0 - 0.00%
2016-09-27 0 0.435 0.435 0.440 0.435 0.440 118,000 51,430 0.4358 0.273 0.273 0.276 0.273 0.276 188,182 0.2733 -1.14%
2016-09-26 0 0.440 0.435 0.445 0.440 0.440 88,000 38,720 0.4400 0.276 0.273 0.279 0.276 0.276 140,339 0.2759 -2.22%
2016-09-23 0 0.450 0.440 0.450 0.450 0.450 62,000 27,900 0.4500 0.282 0.276 0.282 0.282 0.282 98,875 0.2822 0.00%
2016-09-22 0 0.450 0.450 0.460 0.440 0.450 519,000 232,360 0.4477 0.282 0.282 0.288 0.276 0.282 827,680 0.2807 1.12%
2016-09-21 0 0.445 0.445 0.450 0.440 0.440 446,000 196,240 0.4400 0.279 0.279 0.282 0.276 0.276 711,262 0.2759 1.14%
2016-09-20 0 0.440 0.440 0.450 0.440 0.450 176,000 77,840 0.4423 0.276 0.276 0.282 0.276 0.282 280,678 0.2773 -3.30%
2016-09-19 0 0.455 0.440 0.455 0.460 0.460 20,000 9,200 0.4600 0.285 0.276 0.285 0.288 0.288 31,895 0.2884 0.00%
2016-09-15 0 0.455 0.435 0.460 - - 0 0 - 0.285 0.273 0.288 - - 0 - 0.00%
2016-09-14 0 0.455 0.435 0.460 0.455 0.460 214,000 98,120 0.4585 0.285 0.273 0.288 0.285 0.288 341,278 0.2875 -1.09%
2016-09-13 0 0.460 0.445 0.460 0.440 0.460 146,000 66,600 0.4562 0.288 0.279 0.288 0.276 0.288 232,835 0.2860 4.55%
2016-09-12 0 0.440 0.430 0.440 0.440 0.440 12,000 5,280 0.4400 0.276 0.270 0.276 0.276 0.276 19,137 0.2759 0.00%
2016-09-09 0 0.440 0.440 0.455 0.435 0.455 560,000 247,550 0.4421 0.276 0.276 0.285 0.273 0.285 893,065 0.2772 0.00%
2016-09-08 0 0.440 0.440 0.460 0.435 0.440 164,000 72,000 0.4390 0.276 0.276 0.288 0.273 0.276 261,540 0.2753 0.00%
2016-09-07 0 0.440 0.440 0.455 0.440 0.445 130,000 57,470 0.4421 0.276 0.276 0.285 0.276 0.279 207,319 0.2772 0.00%
2016-09-06 0 0.440 0.440 0.460 0.440 0.445 80,000 35,250 0.4406 0.276 0.276 0.288 0.276 0.279 127,581 0.2763 -1.12%
2016-09-05 0 0.445 0.440 0.465 0.440 0.470 370,000 167,340 0.4523 0.279 0.276 0.292 0.276 0.295 590,061 0.2836 -1.11%
2016-09-02 0 0.450 0.445 0.455 0.445 0.450 164,000 73,000 0.4451 0.282 0.279 0.285 0.279 0.282 261,540 0.2791 1.12%
2016-09-01 0 0.445 0.440 0.450 0.445 0.445 80,000 35,600 0.4450 0.279 0.276 0.282 0.279 0.279 127,581 0.2790 0.00%
2016-08-31 0 0.445 0.440 0.445 0.445 0.450 318,000 142,010 0.4466 0.279 0.276 0.279 0.279 0.282 507,133 0.2800 -0.67%
2016-08-30 0 0.460 0.460 0.465 0.460 0.465 594,000 273,590 0.4606 0.281 0.281 0.284 0.281 0.284 972,661 0.2813 2.22%
2016-08-29 0 0.450 0.445 0.455 0.445 0.460 230,000 103,750 0.4511 0.275 0.272 0.278 0.272 0.281 376,619 0.2755 -1.10%
2016-08-26 0 0.455 0.440 0.455 0.445 0.455 464,000 208,240 0.4488 0.278 0.269 0.278 0.272 0.278 759,789 0.2741 1.11%
2016-08-25 0 0.450 0.440 0.450 - - 0 0 - 0.275 0.269 0.275 - - 0 - 0.00%
2016-08-24 0 0.450 0.440 0.450 0.450 0.450 170,000 76,500 0.4500 0.275 0.269 0.275 0.275 0.275 278,371 0.2748 0.00%
2016-08-23 0 0.450 0.440 0.450 0.450 0.450 40,000 18,000 0.4500 0.275 0.269 0.275 0.275 0.275 65,499 0.2748 -1.10%
2016-08-22 0 0.455 0.440 0.455 0.455 0.455 20,000 9,100 0.4550 0.278 0.269 0.278 0.278 0.278 32,750 0.2779 3.41%
2016-08-19 0 0.440 0.440 0.450 0.435 0.445 242,000 106,550 0.4403 0.269 0.269 0.275 0.266 0.272 396,269 0.2689 -1.12%
2016-08-18 0 0.445 0.445 0.450 0.445 0.450 86,000 38,520 0.4479 0.272 0.272 0.275 0.272 0.275 140,823 0.2735 -1.11%
2016-08-17 0 0.450 0.450 0.460 0.445 0.445 44,000 19,580 0.4450 0.275 0.275 0.281 0.272 0.272 72,049 0.2718 -2.17%
2016-08-16 0 0.460 0.450 0.460 0.460 0.460 80,000 36,800 0.4600 0.281 0.275 0.281 0.281 0.281 130,998 0.2809 0.00%
2016-08-15 0 0.460 0.445 0.460 0.450 0.460 302,000 137,990 0.4569 0.281 0.272 0.281 0.275 0.281 494,518 0.2790 2.22%
2016-08-12 0 0.450 0.445 0.455 0.445 0.460 714,000 322,490 0.4517 0.275 0.272 0.278 0.272 0.281 1,169,158 0.2758 1.12%
2016-08-11 0 0.445 0.445 0.450 0.435 0.450 106,000 47,220 0.4455 0.272 0.272 0.275 0.266 0.275 173,572 0.2720 1.14%
2016-08-10 0 0.440 0.430 0.435 0.435 0.445 428,000 188,530 0.4405 0.269 0.263 0.266 0.266 0.272 700,840 0.2690 -1.12%
2016-08-09 0 0.445 0.440 0.445 0.435 0.445 44,000 19,170 0.4357 0.272 0.269 0.272 0.266 0.272 72,049 0.2661 1.14%
2016-08-08 0 0.440 0.435 0.440 0.435 0.440 122,000 53,530 0.4388 0.269 0.266 0.269 0.266 0.269 199,772 0.2680 0.00%
2016-08-05 0 0.440 0.430 0.450 0.440 0.445 286,000 126,250 0.4414 0.269 0.263 0.275 0.269 0.272 468,318 0.2696 0.00%
2016-08-04 0 0.440 0.435 0.440 0.435 0.440 160,000 69,750 0.4359 0.269 0.266 0.269 0.266 0.269 261,996 0.2662 1.15%
2016-08-03 0 0.435 0.430 0.435 0.430 0.435 186,000 80,080 0.4305 0.266 0.263 0.266 0.263 0.266 304,570 0.2629 1.16%
2016-08-01 0 0.430 0.430 0.440 0.430 0.430 8,000 3,440 0.4300 0.263 0.263 0.269 0.263 0.263 13,100 0.2626 0.00%
2016-07-29 0 0.430 0.425 0.440 0.430 0.430 36,000 15,630 0.4342 0.263 0.260 0.269 0.263 0.263 58,949 0.2651 -2.27%
2016-07-28 0 0.440 0.440 0.445 0.435 0.480 1,596,000 704,030 0.4411 0.269 0.269 0.272 0.266 0.293 2,613,411 0.2694 1.15%
2016-07-27 0 0.435 0.420 0.435 0.415 0.440 56,000 23,900 0.4268 0.266 0.256 0.266 0.253 0.269 91,699 0.2606 4.82%
2016-07-26 0 0.415 0.415 0.425 0.415 0.425 535,000 224,735 0.4201 0.253 0.253 0.260 0.253 0.260 876,049 0.2565 -2.35%
2016-07-25 0 0.425 0.425 0.430 - - 0 0 - 0.260 0.260 0.263 - - 0 - 0.00%
2016-07-22 0 0.425 0.425 0.430 0.420 0.425 196,000 83,080 0.4239 0.260 0.260 0.263 0.256 0.260 320,945 0.2589 0.00%
2016-07-21 0 0.425 0.415 0.425 0.420 0.425 183,000 77,220 0.4220 0.260 0.253 0.260 0.256 0.260 299,658 0.2577 1.19%
2016-07-20 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.256 0.256 0.263 0.256 0.256 147,373 0.2565 0.00%
2016-07-19 0 0.420 0.420 0.425 0.420 0.425 30,000 12,700 0.4233 0.256 0.256 0.260 0.256 0.260 49,124 0.2585 -1.18%
2016-07-18 0 0.425 0.425 0.430 0.425 0.425 8,000 3,400 0.4250 0.260 0.260 0.263 0.260 0.260 13,100 0.2595 0.00%
2016-07-15 0 0.425 0.415 0.430 0.415 0.425 540,000 228,090 0.4224 0.260 0.253 0.263 0.253 0.260 884,237 0.2580 1.19%
2016-07-14 0 0.420 0.415 0.420 0.415 0.460 560,000 236,520 0.4224 0.256 0.253 0.256 0.253 0.281 916,986 0.2579 0.00%
2016-07-13 0 0.420 0.410 0.420 0.410 0.430 72,000 29,770 0.4135 0.256 0.250 0.256 0.250 0.263 117,898 0.2525 2.44%
2016-07-12 0 0.410 0.410 0.415 0.405 0.420 1,658,000 678,890 0.4095 0.250 0.250 0.253 0.247 0.256 2,714,935 0.2501 0.00%
2016-07-11 0 0.410 0.410 0.415 0.410 0.420 374,000 155,360 0.4154 0.250 0.250 0.253 0.250 0.256 612,416 0.2537 -1.20%
2016-07-08 0 0.415 0.410 0.420 - - 0 0 - 0.253 0.250 0.256 - - 0 - 0.00%
2016-07-07 0 0.415 0.415 0.425 0.415 0.415 520,000 215,800 0.4150 0.253 0.253 0.260 0.253 0.253 851,487 0.2534 0.00%
2016-07-06 0 0.415 0.410 0.425 0.415 0.425 242,000 100,860 0.4168 0.253 0.250 0.260 0.253 0.260 396,269 0.2545 1.22%
2016-07-05 0 0.410 0.410 0.425 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2016-07-04 0 0.410 0.410 0.425 0.410 0.410 140,000 57,400 0.4100 0.250 0.250 0.260 0.250 0.250 229,247 0.2504 -1.20%
2016-06-30 0 0.415 0.410 0.420 - - 0 0 - 0.253 0.250 0.256 - - 0 - 0.00%
2016-06-29 0 0.415 0.410 0.420 0.415 0.415 30,000 12,450 0.4150 0.253 0.250 0.256 0.253 0.253 49,124 0.2534 0.00%
2016-06-28 0 0.415 0.405 0.415 0.415 0.415 100,000 41,500 0.4150 0.253 0.247 0.253 0.253 0.253 163,748 0.2534 -1.19%
2016-06-27 0 0.420 0.405 0.425 0.410 0.420 94,000 38,840 0.4132 0.256 0.247 0.260 0.250 0.256 153,923 0.2523 2.44%
2016-06-24 0 0.410 0.410 0.415 0.405 0.415 244,000 99,380 0.4073 0.250 0.250 0.253 0.247 0.253 399,544 0.2487 -1.20%
2016-06-23 0 0.415 0.410 0.420 - - 0 0 - 0.253 0.250 0.256 - - 0 - 0.00%
2016-06-22 0 0.415 0.410 0.420 0.415 0.415 10,000 4,150 0.4150 0.253 0.250 0.256 0.253 0.253 16,375 0.2534 0.00%
2016-06-21 0 0.415 0.415 0.425 - - 0 0 - 0.253 0.253 0.260 - - 0 - 2.47%
2016-06-20 0 0.405 0.405 0.420 0.405 0.425 52,000 21,700 0.4173 0.247 0.247 0.256 0.247 0.260 85,149 0.2548 -2.41%
2016-06-17 0 0.415 0.415 0.430 0.415 0.415 36,000 14,940 0.4150 0.253 0.253 0.263 0.253 0.253 58,949 0.2534 0.00%
2016-06-16 0 0.415 0.415 0.425 0.415 0.430 140,000 58,850 0.4204 0.253 0.253 0.260 0.253 0.263 229,247 0.2567 0.00%
2016-06-15 0 0.415 0.410 0.415 0.415 0.415 52,000 21,580 0.4150 0.253 0.250 0.253 0.253 0.253 85,149 0.2534 0.00%
2016-06-14 0 0.415 0.415 0.420 0.415 0.415 68,000 28,220 0.4150 0.253 0.253 0.256 0.253 0.253 111,348 0.2534 0.00%
2016-06-13 0 0.415 0.410 0.415 0.415 0.415 72,000 29,880 0.4150 0.253 0.250 0.253 0.253 0.253 117,898 0.2534 0.00%
2016-06-10 0 0.415 0.415 0.425 0.415 0.430 128,000 53,750 0.4199 0.253 0.253 0.260 0.253 0.263 209,597 0.2564 -2.35%
2016-06-08 0 0.425 0.420 0.430 0.415 0.445 236,000 100,410 0.4255 0.260 0.256 0.263 0.253 0.272 386,444 0.2598 2.41%
2016-06-07 0 0.415 0.415 0.430 - - 0 0 - 0.253 0.253 0.263 - - 0 - 0.00%
2016-06-06 0 0.415 0.415 0.425 0.415 0.435 246,000 102,470 0.4165 0.253 0.253 0.260 0.253 0.266 402,819 0.2544 -2.35%
2016-06-03 0 0.425 0.410 0.425 0.425 0.425 90,000 38,250 0.4250 0.260 0.250 0.260 0.260 0.260 147,373 0.2595 0.00%
2016-06-02 0 0.425 0.410 0.425 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2016-06-01 0 0.425 0.415 0.425 0.415 0.425 40,000 17,160 0.4290 0.260 0.253 0.260 0.253 0.260 65,499 0.2620 2.41%
2016-05-31 0 0.415 0.415 0.420 0.410 0.415 54,000 22,390 0.4146 0.253 0.253 0.256 0.250 0.253 88,424 0.2532 0.00%
2016-05-30 0 0.415 0.415 0.425 0.415 0.415 20,000 8,300 0.4150 0.253 0.253 0.260 0.253 0.253 32,750 0.2534 1.22%
2016-05-27 0 0.410 0.410 0.420 0.410 0.410 50,000 20,500 0.4100 0.250 0.250 0.256 0.250 0.250 81,874 0.2504 -1.20%
2016-05-26 0 0.415 0.415 0.430 0.415 0.415 18,000 7,470 0.4150 0.253 0.253 0.263 0.253 0.253 29,475 0.2534 0.00%
2016-05-25 0 0.415 0.410 0.415 0.415 0.420 282,000 117,080 0.4152 0.253 0.250 0.253 0.253 0.256 461,768 0.2535 0.00%
2016-05-24 0 0.415 0.410 0.415 0.415 0.415 88,000 36,520 0.4150 0.253 0.250 0.253 0.253 0.253 144,098 0.2534 1.22%
2016-05-23 0 0.410 0.410 0.420 0.410 0.410 16,000 6,560 0.4100 0.250 0.250 0.256 0.250 0.250 26,200 0.2504 -1.20%
2016-05-20 0 0.415 0.410 0.415 0.415 0.415 90,000 37,350 0.4150 0.253 0.250 0.253 0.253 0.253 147,373 0.2534 1.22%
2016-05-19 0 0.410 0.410 0.420 0.410 0.415 148,000 60,920 0.4116 0.250 0.250 0.256 0.250 0.253 242,346 0.2514 0.00%
2016-05-18 0 0.410 0.410 0.420 0.410 0.410 4,000 1,640 0.4100 0.250 0.250 0.256 0.250 0.250 6,550 0.2504 0.00%
2016-05-17 0 0.410 0.410 0.420 0.410 0.410 26,000 10,660 0.4100 0.250 0.250 0.256 0.250 0.250 42,574 0.2504 0.00%
2016-05-16 0 0.410 0.410 0.420 0.410 0.420 104,000 43,290 0.4163 0.250 0.250 0.256 0.250 0.256 170,297 0.2542 -3.53%
2016-05-13 0 0.425 0.415 0.425 0.415 0.425 86,000 36,050 0.4192 0.260 0.253 0.260 0.253 0.260 140,823 0.2560 3.66%
2016-05-12 0 0.410 0.410 0.420 0.410 0.410 66,000 27,060 0.4100 0.250 0.250 0.256 0.250 0.250 108,073 0.2504 -2.38%
2016-05-11 0 0.420 0.410 0.420 0.420 0.420 120,000 50,400 0.4200 0.256 0.250 0.256 0.256 0.256 196,497 0.2565 1.20%
2016-05-10 0 0.415 0.410 0.420 0.415 0.415 2,000 830 0.4150 0.253 0.250 0.256 0.253 0.253 3,275 0.2534 -1.19%
2016-05-09 0 0.420 0.410 0.420 0.410 0.420 164,000 68,640 0.4185 0.256 0.250 0.256 0.250 0.256 268,546 0.2556 1.20%
2016-05-06 0 0.415 0.415 0.440 0.415 0.430 478,000 202,260 0.4231 0.253 0.253 0.269 0.253 0.263 782,713 0.2584 1.22%
2016-05-05 0 0.410 0.410 0.420 0.410 0.415 30,000 12,310 0.4103 0.250 0.250 0.256 0.250 0.253 49,124 0.2506 -2.38%
2016-05-04 0 0.420 0.420 0.430 0.420 0.420 104,000 43,680 0.4200 0.256 0.256 0.263 0.256 0.256 170,297 0.2565 1.20%
2016-05-03 0 0.415 0.415 0.420 0.410 0.420 248,000 104,030 0.4195 0.253 0.253 0.256 0.250 0.256 406,094 0.2562 -1.19%
2016-04-29 0 0.420 0.410 0.430 0.420 0.420 18,000 7,560 0.4200 0.256 0.250 0.263 0.256 0.256 29,475 0.2565 0.00%
2016-04-28 0 0.420 0.415 0.420 0.420 0.425 110,000 46,570 0.4234 0.256 0.253 0.256 0.256 0.260 180,122 0.2585 0.00%
2016-04-27 0 0.420 0.420 0.425 0.415 0.420 296,000 123,890 0.4185 0.256 0.256 0.260 0.253 0.256 484,693 0.2556 1.20%
2016-04-26 0 0.415 0.415 0.420 0.405 0.440 688,000 285,070 0.4143 0.253 0.253 0.256 0.247 0.269 1,126,583 0.2530 1.22%
2016-04-25 0 0.410 0.410 0.415 0.410 0.410 34,000 13,940 0.4100 0.250 0.250 0.253 0.250 0.250 55,674 0.2504 0.00%
2016-04-22 0 0.410 0.410 0.415 - - 0 0 - 0.250 0.250 0.253 - - 0 - 0.00%
2016-04-21 0 0.410 0.410 0.420 0.405 0.420 212,000 87,800 0.4142 0.250 0.250 0.256 0.247 0.256 347,145 0.2529 1.23%
2016-04-20 0 0.405 0.405 0.410 0.405 0.405 30,000 12,150 0.4050 0.247 0.247 0.250 0.247 0.247 49,124 0.2473 1.25%
2016-04-19 0 0.400 0.400 0.410 0.400 0.410 116,000 47,030 0.4054 0.244 0.244 0.250 0.244 0.250 189,947 0.2476 -2.44%
2016-04-18 0 0.410 0.400 0.410 0.400 0.410 760,000 306,650 0.4035 0.250 0.244 0.250 0.244 0.250 1,244,482 0.2464 -1.20%
2016-04-15 0 0.415 0.410 0.415 0.415 0.415 2,000 830 0.4150 0.253 0.250 0.253 0.253 0.253 3,275 0.2534 1.22%
2016-04-14 0 0.410 0.405 0.410 0.410 0.410 70,000 28,700 0.4100 0.250 0.247 0.250 0.250 0.250 114,623 0.2504 1.23%
2016-04-13 0 0.405 0.405 0.420 0.405 0.420 10,000 4,080 0.4080 0.247 0.247 0.256 0.247 0.256 16,375 0.2492 -3.57%
2016-04-12 0 0.420 0.400 0.420 0.420 0.420 10,000 4,200 0.4200 0.256 0.244 0.256 0.256 0.256 16,375 0.2565 5.00%
2016-04-11 0 0.400 0.400 0.405 0.400 0.410 154,000 63,070 0.4095 0.244 0.244 0.247 0.244 0.250 252,171 0.2501 -1.23%
2016-04-08 0 0.405 0.400 0.410 0.405 0.405 10,000 4,050 0.4050 0.247 0.244 0.250 0.247 0.247 16,375 0.2473 0.00%
2016-04-07 0 0.405 0.400 0.410 - - 0 0 - 0.247 0.244 0.250 - - 0 - 0.00%
2016-04-06 0 0.405 0.400 0.405 - - 0 0 - 0.247 0.244 0.247 - - 0 - -1.22%
2016-04-05 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 0.250 0.244 0.250 0.250 0.250 163,748 0.2504 2.50%
2016-04-01 0 0.400 0.400 0.405 0.400 0.400 360,000 144,000 0.4000 0.244 0.244 0.247 0.244 0.244 589,491 0.2443 0.00%
2016-03-31 0 0.400 0.400 0.405 0.400 0.405 256,000 102,430 0.4001 0.244 0.244 0.247 0.244 0.247 419,194 0.2444 -1.23%
2016-03-30 0 0.405 0.400 0.405 0.400 0.405 79,000 31,930 0.4042 0.247 0.244 0.247 0.244 0.247 129,361 0.2468 1.25%
2016-03-29 0 0.400 0.390 0.400 0.400 0.405 62,000 24,960 0.4026 0.244 0.238 0.244 0.244 0.247 101,523 0.2459 -1.23%
2016-03-24 0 0.405 0.400 0.405 0.395 0.435 252,000 101,670 0.4035 0.247 0.244 0.247 0.241 0.266 412,644 0.2464 2.53%
2016-03-23 0 0.395 0.395 0.405 0.395 0.400 100,000 39,600 0.3960 0.241 0.241 0.247 0.241 0.244 163,748 0.2418 -2.47%
2016-03-22 0 0.405 0.400 0.405 0.400 0.405 116,000 46,480 0.4007 0.247 0.244 0.247 0.244 0.247 189,947 0.2447 1.25%
2016-03-21 0 0.400 0.400 0.405 0.400 0.400 10,000 4,000 0.4000 0.244 0.244 0.247 0.244 0.244 16,375 0.2443 -1.23%
2016-03-18 0 0.405 0.400 0.405 0.400 0.410 142,000 58,100 0.4092 0.247 0.244 0.247 0.244 0.250 232,522 0.2499 1.25%
2016-03-17 0 0.400 0.400 0.405 0.395 0.395 12,000 4,740 0.3950 0.244 0.244 0.247 0.241 0.241 19,650 0.2412 0.00%
2016-03-16 0 0.400 0.395 0.400 0.400 0.400 80,000 32,000 0.4000 0.244 0.241 0.244 0.244 0.244 130,998 0.2443 0.00%
2016-03-15 0 0.400 0.395 0.400 0.400 0.400 40,000 16,000 0.4000 0.244 0.241 0.244 0.244 0.244 65,499 0.2443 0.00%
2016-03-14 0 0.400 0.395 0.400 0.395 0.405 290,000 115,660 0.3988 0.244 0.241 0.244 0.241 0.247 474,868 0.2436 1.27%
2016-03-11 0 0.395 0.390 0.395 0.380 0.395 1,582,000 611,120 0.3863 0.241 0.238 0.241 0.232 0.241 2,590,487 0.2359 0.00%
2016-03-10 0 0.395 0.395 0.400 0.395 0.400 516,000 204,610 0.3965 0.241 0.241 0.244 0.241 0.244 844,937 0.2422 -1.25%
2016-03-09 0 0.400 0.400 0.410 0.395 0.395 144,000 56,880 0.3950 0.244 0.244 0.250 0.241 0.241 235,796 0.2412 -1.23%
2016-03-08 0 0.405 0.400 0.405 0.395 0.405 302,000 121,290 0.4016 0.247 0.244 0.247 0.241 0.247 494,518 0.2453 1.25%
2016-03-07 0 0.400 0.395 0.405 0.395 0.400 634,000 252,150 0.3977 0.244 0.241 0.247 0.241 0.244 1,038,160 0.2429 0.00%
2016-03-04 0 0.400 0.395 0.405 0.385 0.405 2,048,000 808,360 0.3947 0.244 0.241 0.247 0.235 0.247 3,353,550 0.2410 0.00%
2016-03-03 0 0.400 0.400 0.405 0.395 0.405 430,000 172,480 0.4011 0.244 0.244 0.247 0.241 0.247 704,115 0.2450 -1.23%
2016-03-02 0 0.405 0.400 0.410 0.400 0.410 990,000 399,140 0.4032 0.247 0.244 0.250 0.244 0.250 1,621,101 0.2462 0.00%
2016-03-01 0 0.405 0.405 0.410 0.405 0.415 222,000 91,380 0.4116 0.247 0.247 0.250 0.247 0.253 363,520 0.2514 0.00%
2016-02-29 0 0.405 0.405 0.415 0.400 0.405 982,006 394,912 0.4021 0.247 0.247 0.253 0.244 0.247 1,608,011 0.2456 -4.71%
2016-02-26 0 0.425 0.410 0.430 0.410 0.425 482,000 197,650 0.4101 0.260 0.250 0.263 0.250 0.260 789,263 0.2504 3.66%
2016-02-25 0 0.410 0.410 0.420 0.410 0.425 1,376,000 578,270 0.4203 0.250 0.250 0.256 0.250 0.260 2,253,167 0.2566 1.23%
2016-02-24 0 0.405 0.400 0.405 0.400 0.410 866,000 349,010 0.4030 0.247 0.244 0.247 0.244 0.250 1,418,054 0.2461 -2.41%
2016-02-23 0 0.415 0.400 0.415 0.405 0.420 1,596,000 647,630 0.4058 0.253 0.244 0.253 0.247 0.256 2,613,411 0.2478 -4.60%
2016-02-22 0 0.435 0.430 0.450 0.430 0.435 2,102,000 924,150 0.4397 0.266 0.263 0.275 0.263 0.266 3,441,974 0.2685 1.16%
2016-02-19 0 0.430 0.430 0.440 0.420 0.435 52,000 22,140 0.4258 0.263 0.263 0.269 0.256 0.266 85,149 0.2600 -1.15%
2016-02-18 0 0.435 0.420 0.435 0.425 0.450 36,000 15,650 0.4347 0.266 0.256 0.266 0.260 0.275 58,949 0.2655 -1.14%
2016-02-17 0 0.440 0.415 0.440 0.405 0.440 278,000 114,800 0.4129 0.269 0.253 0.269 0.247 0.269 455,218 0.2522 2.33%
2016-02-16 0 0.430 0.420 0.430 0.420 0.435 238,000 101,510 0.4265 0.263 0.256 0.263 0.256 0.266 389,719 0.2605 1.18%
2016-02-15 0 0.425 0.415 0.425 0.410 0.430 162,000 67,230 0.4150 0.260 0.253 0.260 0.250 0.263 265,271 0.2534 1.19%
2016-02-12 0 0.420 0.420 0.440 0.420 0.430 2,038,000 855,980 0.4200 0.256 0.256 0.269 0.256 0.263 3,337,175 0.2565 5.00%
2016-02-11 0 0.400 0.400 0.425 0.400 0.440 84,000 35,000 0.4167 0.244 0.244 0.260 0.244 0.269 137,548 0.2545 -9.09%
2016-02-05 0 0.440 0.440 0.455 0.430 0.440 74,000 32,520 0.4395 0.269 0.269 0.278 0.263 0.269 121,173 0.2684 2.33%
2016-02-04 0 0.430 0.430 0.440 - - 0 0 - 0.263 0.263 0.269 - - 0 - 0.00%
2016-02-03 0 0.430 0.420 0.430 0.420 0.430 348,000 148,170 0.4258 0.263 0.256 0.263 0.256 0.263 569,842 0.2600 0.00%
2016-02-02 0 0.430 0.425 0.430 - - 0 0 - 0.263 0.260 0.263 - - 0 - -1.15%
2016-02-01 0 0.435 0.425 0.435 0.425 0.435 290,000 124,130 0.4280 0.266 0.260 0.266 0.260 0.266 474,868 0.2614 1.16%
2016-01-29 0 0.430 0.430 0.435 0.420 0.430 172,000 72,280 0.4202 0.263 0.263 0.266 0.256 0.263 281,646 0.2566 0.00%
2016-01-28 0 0.430 0.420 0.435 0.430 0.430 2,000 860 0.4300 0.263 0.256 0.266 0.263 0.263 3,275 0.2626 2.38%
2016-01-27 0 0.420 0.420 0.435 0.420 0.420 4,000 1,680 0.4200 0.256 0.256 0.266 0.256 0.256 6,550 0.2565 0.00%
2016-01-26 0 0.420 0.420 0.435 0.420 0.425 112,000 47,100 0.4205 0.256 0.256 0.266 0.256 0.260 183,397 0.2568 -2.33%
2016-01-25 0 0.430 0.430 0.440 0.420 0.430 120,000 51,140 0.4262 0.263 0.263 0.269 0.256 0.263 196,497 0.2603 1.18%
2016-01-22 0 0.425 0.420 0.430 0.420 0.430 136,000 57,970 0.4263 0.260 0.256 0.263 0.256 0.263 222,697 0.2603 4.94%
2016-01-21 0 0.405 0.405 0.410 0.400 0.435 118,000 49,760 0.4217 0.247 0.247 0.250 0.244 0.266 193,222 0.2575 -5.81%
2016-01-20 0 0.430 0.420 0.440 0.430 0.435 50,000 21,650 0.4330 0.263 0.256 0.269 0.263 0.266 81,874 0.2644 -1.15%
2016-01-19 0 0.435 0.435 0.445 0.425 0.425 12,000 5,100 0.4250 0.266 0.266 0.272 0.260 0.260 19,650 0.2595 3.57%
2016-01-18 0 0.420 0.420 0.425 0.410 0.420 440,000 184,600 0.4195 0.256 0.256 0.260 0.250 0.256 720,489 0.2562 0.00%
2016-01-15 0 0.420 0.420 0.460 0.420 0.425 60,000 25,350 0.4225 0.256 0.256 0.281 0.256 0.260 98,249 0.2580 -2.33%
2016-01-14 0 0.430 0.430 0.445 0.430 0.430 150,000 64,500 0.4300 0.263 0.263 0.272 0.263 0.263 245,621 0.2626 -3.37%
2016-01-13 0 0.445 0.445 0.450 0.440 0.450 452,000 200,760 0.4442 0.272 0.272 0.275 0.269 0.275 740,139 0.2712 1.14%
2016-01-12 0 0.440 0.430 0.445 0.415 0.440 2,084,000 895,920 0.4299 0.269 0.263 0.272 0.253 0.269 3,412,499 0.2625 2.33%
2016-01-11 0 0.430 0.420 0.435 0.315 0.440 1,002,000 421,750 0.4209 0.263 0.256 0.266 0.192 0.269 1,640,751 0.2570 -2.27%
2016-01-08 0 0.440 0.440 0.450 0.440 0.450 14,000 6,180 0.4414 0.269 0.269 0.275 0.269 0.275 22,925 0.2696 0.00%
2016-01-07 0 0.440 0.440 0.460 0.435 0.460 268,000 118,320 0.4415 0.269 0.269 0.281 0.266 0.281 438,843 0.2696 -2.22%
2016-01-06 0 0.450 0.450 0.455 0.450 0.450 4,000 1,800 0.4500 0.275 0.275 0.278 0.275 0.275 6,550 0.2748 -1.10%
2016-01-05 0 0.455 0.455 0.460 0.455 0.455 26,000 11,830 0.4550 0.278 0.278 0.281 0.278 0.278 42,574 0.2779 0.00%
2016-01-04 0 0.455 0.450 0.455 0.445 0.455 416,000 186,750 0.4489 0.278 0.275 0.278 0.272 0.278 681,190 0.2742 1.11%
2015-12-31 0 0.450 0.450 0.460 0.445 0.450 396,000 177,310 0.4478 0.275 0.275 0.281 0.272 0.275 648,440 0.2734 0.00%
2015-12-30 0 0.450 0.445 0.465 0.445 0.455 206,000 92,360 0.4483 0.275 0.272 0.284 0.272 0.278 337,320 0.2738 -1.10%
2015-12-29 0 0.455 0.450 0.455 0.445 0.455 324,000 146,950 0.4535 0.278 0.275 0.278 0.272 0.278 530,542 0.2770 0.00%
2015-12-28 0 0.455 0.450 0.455 0.445 0.455 6,000 2,710 0.4517 0.278 0.275 0.278 0.272 0.278 9,825 0.2758 0.00%
2015-12-24 0 0.455 0.455 0.480 0.445 0.455 86,000 39,110 0.4548 0.278 0.278 0.293 0.272 0.278 140,823 0.2777 0.00%
2015-12-23 0 0.455 0.455 0.475 0.445 0.455 16,000 7,260 0.4538 0.278 0.278 0.290 0.272 0.278 26,200 0.2771 0.00%
2015-12-22 0 0.455 0.455 0.465 0.440 0.450 70,000 31,440 0.4491 0.278 0.278 0.284 0.269 0.275 114,623 0.2743 1.11%
2015-12-21 0 0.450 0.450 0.455 0.440 0.455 330,000 148,140 0.4489 0.275 0.275 0.278 0.269 0.278 540,367 0.2741 -2.17%
2015-12-18 0 0.460 0.450 0.460 0.450 0.460 4,000 1,820 0.4550 0.281 0.275 0.281 0.275 0.281 6,550 0.2779 0.00%
2015-12-17 0 0.460 0.460 0.465 0.450 0.460 162,000 73,700 0.4549 0.281 0.281 0.284 0.275 0.281 265,271 0.2778 1.10%
2015-12-16 0 0.455 0.450 0.455 0.450 0.460 304,000 137,880 0.4536 0.278 0.275 0.278 0.275 0.281 497,793 0.2770 0.44%
2015-12-15 0 0.465 0.460 0.465 0.455 0.465 308,000 142,660 0.4632 0.277 0.274 0.277 0.271 0.277 517,703 0.2756 1.09%
2015-12-14 0 0.460 0.470 0.475 0.455 0.455 2,000 910 0.4550 0.274 0.280 0.283 0.271 0.271 3,362 0.2707 0.00%
2015-12-11 0 0.460 0.460 0.465 0.450 0.480 491,000 228,260 0.4649 0.274 0.274 0.277 0.268 0.286 825,299 0.2766 -1.08%
2015-12-10 0 0.465 0.465 0.480 0.465 0.465 2,000 930 0.4650 0.277 0.277 0.286 0.277 0.277 3,362 0.2766 -3.12%
2015-12-09 0 0.480 0.465 0.480 0.475 0.480 20,000 9,550 0.4775 0.286 0.277 0.286 0.283 0.286 33,617 0.2841 2.13%
2015-12-08 0 0.470 0.470 0.475 0.465 0.475 124,000 57,910 0.4670 0.280 0.280 0.283 0.277 0.283 208,426 0.2778 1.08%
2015-12-07 0 0.465 0.460 0.465 0.465 0.470 36,000 16,800 0.4667 0.277 0.274 0.277 0.277 0.280 60,511 0.2776 -1.06%
2015-12-04 0 0.470 0.465 0.470 0.470 0.475 392,000 184,570 0.4708 0.280 0.277 0.280 0.280 0.283 658,894 0.2801 -1.05%
2015-12-03 0 0.475 0.470 0.475 0.470 0.480 266,000 127,270 0.4785 0.283 0.280 0.283 0.280 0.286 447,107 0.2847 0.00%
2015-12-02 0 0.475 0.470 0.475 0.480 0.480 46,000 22,060 0.4796 0.283 0.280 0.283 0.286 0.286 77,319 0.2853 0.00%
2015-12-01 0 0.475 0.465 0.475 0.460 0.475 4,000 1,870 0.4675 0.283 0.277 0.283 0.274 0.283 6,723 0.2781 0.00%
2015-11-30 0 0.475 0.460 0.475 0.460 0.475 152,000 69,980 0.4604 0.283 0.274 0.283 0.274 0.283 255,490 0.2739 2.15%
2015-11-27 0 0.465 0.465 0.475 - - 0 0 - 0.277 0.277 0.283 - - 0 - 0.00%
2015-11-26 0 0.465 0.465 0.470 0.460 0.470 244,000 114,600 0.4697 0.277 0.277 0.280 0.274 0.280 410,128 0.2794 0.00%
2015-11-25 0 0.465 0.465 0.475 0.465 0.465 102,000 47,430 0.4650 0.277 0.277 0.283 0.277 0.277 171,447 0.2766 0.00%
2015-11-24 0 0.465 0.465 0.475 0.460 0.475 336,000 157,020 0.4673 0.277 0.277 0.283 0.274 0.283 564,766 0.2780 -1.06%
2015-11-23 0 0.470 0.460 0.470 0.470 0.470 110,000 51,700 0.4700 0.280 0.274 0.280 0.280 0.280 184,894 0.2796 0.00%
2015-11-20 0 0.470 0.470 0.475 0.470 0.470 20,000 9,400 0.4700 0.280 0.280 0.283 0.280 0.280 33,617 0.2796 0.00%
2015-11-19 0 0.470 0.470 0.475 0.470 0.470 30,000 14,100 0.4700 0.280 0.280 0.283 0.280 0.280 50,426 0.2796 0.00%
2015-11-18 0 0.470 0.460 0.470 0.475 0.475 24,000 11,400 0.4750 0.280 0.274 0.280 0.283 0.283 40,340 0.2826 2.17%
2015-11-17 0 0.460 0.460 0.475 0.460 0.460 206,000 94,760 0.4600 0.274 0.274 0.283 0.274 0.274 346,256 0.2737 2.22%
2015-11-16 0 0.450 0.450 0.470 0.450 0.470 218,000 100,770 0.4622 0.268 0.268 0.280 0.268 0.280 366,426 0.2750 -4.26%
2015-11-13 0 0.470 0.465 0.470 0.460 0.470 960,000 446,550 0.4652 0.280 0.277 0.280 0.274 0.280 1,613,618 0.2767 -1.05%
2015-11-12 0 0.475 0.470 0.475 0.470 0.480 512,000 243,640 0.4759 0.283 0.280 0.283 0.280 0.286 860,596 0.2831 -1.04%
2015-11-11 0 0.480 0.465 0.480 0.465 0.480 548,000 256,600 0.4682 0.286 0.277 0.286 0.277 0.286 921,107 0.2786 0.00%
2015-11-10 0 0.480 0.465 0.480 0.465 0.485 1,070,000 500,250 0.4675 0.286 0.277 0.286 0.277 0.289 1,798,512 0.2781 1.05%
2015-11-09 0 0.475 0.470 0.475 0.470 0.475 778,000 367,310 0.4721 0.283 0.280 0.283 0.280 0.283 1,307,703 0.2809 0.00%
2015-11-06 0 0.475 0.475 0.480 0.470 0.475 364,000 172,890 0.4750 0.283 0.283 0.286 0.280 0.283 611,830 0.2826 1.06%
2015-11-05 0 0.470 0.470 0.475 0.470 0.475 1,450,000 684,120 0.4718 0.280 0.280 0.283 0.280 0.283 2,437,236 0.2807 -2.08%
2015-11-04 0 0.480 0.480 0.485 0.480 0.485 246,000 118,530 0.4818 0.286 0.286 0.289 0.286 0.289 413,490 0.2867 0.00%
2015-11-03 0 0.480 0.480 0.485 0.475 0.485 730,000 350,830 0.4806 0.286 0.286 0.289 0.283 0.289 1,227,022 0.2859 -1.03%
2015-11-02 0 0.485 0.475 0.485 0.475 0.485 72,000 34,560 0.4800 0.289 0.283 0.289 0.283 0.289 121,021 0.2856 2.11%
2015-10-30 0 0.475 0.475 0.485 0.475 0.485 24,000 11,560 0.4817 0.283 0.283 0.289 0.283 0.289 40,340 0.2866 0.00%
2015-10-29 0 0.475 0.475 0.480 0.475 0.480 168,000 80,540 0.4794 0.283 0.283 0.286 0.283 0.286 282,383 0.2852 0.00%
2015-10-28 0 0.475 0.475 0.490 0.470 0.490 664,000 322,470 0.4856 0.283 0.283 0.292 0.280 0.292 1,116,086 0.2889 0.00%
2015-10-27 0 0.475 0.475 0.480 0.470 0.475 66,000 31,030 0.4702 0.283 0.283 0.286 0.280 0.283 110,936 0.2797 0.00%
2015-10-26 0 0.475 0.475 0.480 0.475 0.485 90,000 43,180 0.4798 0.283 0.283 0.286 0.283 0.289 151,277 0.2854 0.00%
2015-10-23 0 0.475 0.475 0.480 0.475 0.485 244,000 117,050 0.4797 0.283 0.283 0.286 0.283 0.289 410,128 0.2854 -1.04%
2015-10-22 0 0.480 0.480 0.485 0.470 0.480 466,000 223,110 0.4788 0.286 0.286 0.289 0.280 0.286 783,277 0.2848 1.05%
2015-10-20 0 0.475 0.475 0.480 0.475 0.480 584,000 280,200 0.4798 0.283 0.283 0.286 0.283 0.286 981,618 0.2854 0.00%
2015-10-19 0 0.475 0.475 0.480 0.475 0.480 420,000 200,670 0.4778 0.283 0.283 0.286 0.283 0.286 705,958 0.2843 -1.04%
2015-10-16 0 0.480 0.480 0.490 0.480 0.490 372,000 178,860 0.4808 0.286 0.286 0.292 0.286 0.292 625,277 0.2860 -1.03%
2015-10-15 0 0.485 0.485 0.490 0.480 0.485 84,000 40,570 0.4830 0.289 0.289 0.292 0.286 0.289 141,192 0.2873 1.04%
2015-10-14 0 0.480 0.480 0.485 0.480 0.490 102,000 49,080 0.4812 0.286 0.286 0.289 0.286 0.292 171,447 0.2863 -1.03%
2015-10-13 0 0.485 0.485 0.490 0.480 0.490 102,000 49,510 0.4854 0.289 0.289 0.292 0.286 0.292 171,447 0.2888 0.00%
2015-10-12 0 0.485 0.485 0.490 0.485 0.495 510,000 250,740 0.4916 0.289 0.289 0.292 0.289 0.294 857,235 0.2925 -1.02%
2015-10-09 0 0.490 0.490 0.495 0.480 0.490 362,000 176,910 0.4887 0.292 0.292 0.294 0.286 0.292 608,469 0.2907 2.08%
2015-10-08 0 0.480 0.480 0.485 0.480 0.485 80,000 38,740 0.4843 0.286 0.286 0.289 0.286 0.289 134,468 0.2881 -1.03%
2015-10-07 0 0.485 0.485 0.490 0.480 0.495 142,000 69,630 0.4904 0.289 0.289 0.292 0.286 0.294 238,681 0.2917 2.11%
2015-10-06 0 0.475 0.475 0.485 0.475 0.490 112,000 54,400 0.4857 0.283 0.283 0.289 0.283 0.292 188,255 0.2890 -1.04%
2015-10-05 0 0.480 0.475 0.485 0.480 0.490 106,000 50,900 0.4802 0.286 0.283 0.289 0.286 0.292 178,170 0.2857 1.05%
2015-10-02 0 0.475 0.475 0.480 0.475 0.475 102,000 48,450 0.4750 0.283 0.283 0.286 0.283 0.283 171,447 0.2826 -1.04%
2015-09-30 0 0.480 0.475 0.490 0.475 0.485 90,000 43,160 0.4796 0.286 0.283 0.292 0.283 0.289 151,277 0.2853 0.00%
2015-09-29 0 0.480 0.480 0.490 0.475 0.485 324,000 156,020 0.4815 0.286 0.286 0.292 0.283 0.289 544,596 0.2865 -1.03%
2015-09-25 0 0.485 0.475 0.490 0.470 0.485 26,000 12,480 0.4800 0.289 0.283 0.292 0.280 0.289 43,702 0.2856 3.19%
2015-09-24 0 0.470 0.470 0.495 0.470 0.470 112,000 52,640 0.4700 0.280 0.280 0.294 0.280 0.280 188,255 0.2796 0.00%
2015-09-23 0 0.470 0.465 0.480 0.470 0.475 270,000 127,150 0.4709 0.280 0.277 0.286 0.280 0.283 453,830 0.2802 0.00%
2015-09-22 0 0.470 0.470 0.490 0.470 0.485 262,000 125,310 0.4783 0.280 0.280 0.292 0.280 0.289 440,383 0.2845 -1.05%
2015-09-21 0 0.475 0.470 0.480 0.470 0.480 594,000 284,000 0.4781 0.283 0.280 0.286 0.280 0.286 998,426 0.2844 -2.06%
2015-09-18 0 0.485 0.480 0.485 0.480 0.495 176,000 85,680 0.4868 0.289 0.286 0.289 0.286 0.294 295,830 0.2896 -1.02%
2015-09-17 0 0.490 0.480 0.490 0.480 0.510 690,000 331,480 0.4804 0.292 0.286 0.292 0.286 0.303 1,159,788 0.2858 2.08%
2015-09-16 0 0.480 0.475 0.480 0.475 0.485 1,902,000 909,000 0.4779 0.286 0.283 0.286 0.283 0.289 3,196,982 0.2843 -3.03%
2015-09-15 0 0.495 0.490 0.495 0.480 0.495 550,000 270,300 0.4915 0.294 0.292 0.294 0.286 0.294 924,469 0.2924 2.06%
2015-09-14 0 0.485 0.485 0.490 0.475 0.475 86,000 40,850 0.4750 0.289 0.289 0.292 0.283 0.283 144,553 0.2826 1.04%
2015-09-11 0 0.480 0.470 0.485 0.475 0.485 1,196,000 573,730 0.4797 0.286 0.280 0.289 0.283 0.289 2,010,300 0.2854 3.23%
2015-09-10 0 0.465 0.465 0.470 0.460 0.475 366,000 173,210 0.4733 0.277 0.277 0.280 0.274 0.283 615,192 0.2816 -1.06%
2015-09-09 0 0.470 0.460 0.490 0.460 0.470 313,000 145,975 0.4664 0.280 0.274 0.292 0.274 0.280 526,107 0.2775 4.44%
2015-09-08 0 0.450 0.450 0.460 0.450 0.470 792,000 361,360 0.4563 0.268 0.268 0.274 0.268 0.280 1,331,235 0.2714 0.00%
2015-09-07 0 0.450 0.450 0.455 0.450 0.470 256,000 117,210 0.4579 0.268 0.268 0.271 0.268 0.280 430,298 0.2724 -3.23%
2015-09-04 0 0.465 0.465 0.470 0.465 0.465 8,000 3,720 0.4650 0.277 0.277 0.280 0.277 0.277 13,447 0.2766 0.00%
2015-09-02 0 0.465 0.465 0.470 0.460 0.490 1,976,500 955,077 0.4832 0.277 0.277 0.280 0.274 0.292 3,322,205 0.2875 0.43%
2015-09-01 0 0.475 0.475 0.480 0.475 0.480 690,000 328,030 0.4754 0.275 0.275 0.278 0.275 0.278 1,189,848 0.2757 -1.04%
2015-08-31 0 0.480 0.475 0.480 0.475 0.480 394,000 188,740 0.4790 0.278 0.275 0.278 0.275 0.278 679,420 0.2778 2.13%
2015-08-28 0 0.470 0.470 0.475 0.470 0.475 384,000 181,270 0.4721 0.273 0.273 0.275 0.273 0.275 662,176 0.2737 0.00%
2015-08-27 0 0.470 0.470 0.475 0.455 0.470 1,078,000 502,860 0.4665 0.273 0.273 0.275 0.264 0.273 1,858,921 0.2705 3.30%
2015-08-26 0 0.455 0.455 0.465 0.450 0.475 294,000 134,040 0.4559 0.264 0.264 0.270 0.261 0.275 506,979 0.2644 -1.09%
2015-08-25 0 0.460 0.455 0.460 0.455 0.470 474,000 218,170 0.4603 0.267 0.264 0.267 0.264 0.273 817,374 0.2669 0.00%
2015-08-24 0 0.460 0.455 0.460 0.460 0.480 1,828,000 845,150 0.4623 0.267 0.264 0.267 0.267 0.278 3,152,234 0.2681 -4.17%
2015-08-21 0 0.480 0.480 0.485 0.470 0.490 2,138,000 1,029,380 0.4815 0.278 0.278 0.281 0.273 0.284 3,686,803 0.2792 -1.03%
2015-08-20 0 0.485 0.480 0.490 0.480 0.500 2,196,000 1,076,700 0.4903 0.281 0.278 0.284 0.278 0.290 3,786,819 0.2843 -3.00%
2015-08-19 0 0.500 0.495 0.500 0.500 0.500 936,000 468,000 0.5000 0.290 0.287 0.290 0.290 0.290 1,614,054 0.2900 -1.96%
2015-08-18 0 0.510 0.500 0.510 0.510 0.510 110,000 56,100 0.5100 0.296 0.290 0.296 0.296 0.296 189,686 0.2958 0.00%
2015-08-17 0 0.510 0.500 0.510 0.510 0.520 444,000 226,500 0.5101 0.296 0.290 0.296 0.296 0.302 765,641 0.2958 -1.92%
2015-08-14 0 0.520 0.510 0.520 0.510 0.540 1,140,000 584,420 0.5126 0.302 0.296 0.302 0.296 0.313 1,965,835 0.2973 0.00%
2015-08-13 0 0.520 0.520 0.530 0.500 0.520 2,556,000 1,316,460 0.5150 0.302 0.302 0.307 0.290 0.302 4,407,609 0.2987 1.96%
2015-08-12 0 0.510 0.500 0.510 0.500 0.520 2,334,000 1,187,860 0.5089 0.296 0.290 0.296 0.290 0.302 4,024,789 0.2951 -1.92%
2015-08-11 0 0.520 0.510 0.520 0.510 0.520 434,166 222,881 0.5134 0.302 0.296 0.302 0.296 0.302 748,683 0.2977 1.96%
2015-08-10 0 0.510 0.510 0.520 0.510 0.510 242,000 123,420 0.5100 0.296 0.296 0.302 0.296 0.296 417,309 0.2958 0.00%
2015-08-07 0 0.510 0.500 0.510 0.500 0.520 2,998,000 1,507,460 0.5028 0.296 0.290 0.296 0.290 0.302 5,169,801 0.2916 0.00%
2015-08-06 0 0.510 0.510 0.520 0.510 0.510 72,000 36,720 0.5100 0.296 0.296 0.302 0.296 0.296 124,158 0.2958 -1.92%
2015-08-05 0 0.520 0.510 0.520 0.510 0.520 106,000 54,720 0.5162 0.302 0.296 0.302 0.296 0.302 182,788 0.2994 1.96%
2015-08-04 0 0.510 0.510 0.520 0.510 0.510 28,000 14,280 0.5100 0.296 0.296 0.302 0.296 0.296 48,284 0.2958 0.00%
2015-08-03 0 0.510 0.510 0.520 0.510 0.520 313,000 160,105 0.5115 0.296 0.296 0.302 0.296 0.302 539,742 0.2966 -1.92%
2015-07-31 0 0.520 0.520 0.530 0.520 0.530 280,000 146,100 0.5218 0.302 0.302 0.307 0.302 0.307 482,837 0.3026 0.00%
2015-07-30 0 0.520 0.520 0.530 0.520 0.520 168,000 87,360 0.5200 0.302 0.302 0.307 0.302 0.302 289,702 0.3016 0.00%
2015-07-29 0 0.520 0.520 0.530 0.520 0.530 86,000 45,020 0.5235 0.302 0.302 0.307 0.302 0.307 148,300 0.3036 -1.89%
2015-07-28 0 0.530 0.520 0.530 0.500 0.530 712,000 367,660 0.5164 0.307 0.302 0.307 0.290 0.307 1,227,785 0.2994 3.92%
2015-07-27 0 0.510 0.510 0.520 0.510 0.540 1,988,000 1,039,400 0.5228 0.296 0.296 0.302 0.296 0.313 3,428,140 0.3032 -7.27%
2015-07-24 0 0.550 0.540 0.550 0.530 0.550 634,000 342,700 0.5405 0.319 0.313 0.319 0.307 0.319 1,093,280 0.3135 0.00%
2015-07-23 0 0.550 0.540 0.550 0.530 0.550 1,404,000 751,660 0.5354 0.319 0.313 0.319 0.307 0.319 2,421,081 0.3105 1.85%
2015-07-22 0 0.540 0.520 0.540 0.520 0.540 1,018,000 539,380 0.5298 0.313 0.302 0.313 0.302 0.313 1,755,456 0.3073 3.85%
2015-07-21 0 0.520 0.520 0.530 0.520 0.530 531,000 279,130 0.5257 0.302 0.302 0.307 0.302 0.307 915,665 0.3048 -1.89%
2015-07-20 0 0.530 0.520 0.530 0.510 0.530 594,000 309,120 0.5204 0.307 0.302 0.307 0.296 0.307 1,024,304 0.3018 3.92%
2015-07-17 0 0.510 0.510 0.520 0.510 0.520 766,000 394,640 0.5152 0.296 0.296 0.302 0.296 0.302 1,320,903 0.2988 0.00%
2015-07-16 0 0.510 0.510 0.520 0.500 0.520 416,000 215,740 0.5186 0.296 0.296 0.302 0.290 0.302 717,357 0.3007 2.00%
2015-07-15 0 0.500 0.500 0.520 0.500 0.530 526,000 270,100 0.5135 0.290 0.290 0.302 0.290 0.307 907,043 0.2978 -3.85%
2015-07-14 0 0.520 0.510 0.520 0.510 0.530 790,000 414,860 0.5251 0.302 0.296 0.302 0.296 0.307 1,362,289 0.3045 1.96%
2015-07-13 0 0.510 0.510 0.520 0.500 0.520 1,600,000 815,260 0.5095 0.296 0.296 0.302 0.290 0.302 2,759,067 0.2955 -1.92%
2015-07-10 0 0.520 0.520 0.530 0.500 0.550 4,842,452 2,517,168 0.5198 0.302 0.302 0.307 0.290 0.319 8,350,405 0.3014 -1.89%
2015-07-09 0 0.530 0.530 0.540 0.460 0.540 2,406,000 1,238,660 0.5148 0.307 0.307 0.313 0.267 0.313 4,148,947 0.2985 8.16%
2015-07-08 0 0.490 0.490 0.500 0.470 0.530 7,348,000 3,648,920 0.4966 0.284 0.284 0.290 0.273 0.307 12,671,014 0.2880 -5.77%
2015-07-07 0 0.520 0.510 0.520 0.510 0.530 2,428,000 1,262,180 0.5198 0.302 0.296 0.302 0.296 0.307 4,186,884 0.3015 -1.89%
2015-07-06 0 0.530 0.510 0.530 0.510 0.570 4,644,000 2,471,640 0.5322 0.307 0.296 0.307 0.296 0.331 8,008,191 0.3086 -7.02%
2015-07-03 0 0.570 0.570 0.580 0.560 0.600 6,706,000 3,946,500 0.5885 0.331 0.331 0.336 0.325 0.348 11,563,939 0.3413 -5.00%
2015-07-02 0 0.600 0.590 0.600 0.580 0.610 3,496,000 2,072,920 0.5929 0.348 0.342 0.348 0.336 0.354 6,028,561 0.3438 3.45%
2015-06-30 0 0.580 0.570 0.580 0.560 0.580 1,178,000 671,040 0.5696 0.336 0.331 0.336 0.325 0.336 2,031,363 0.3303 0.00%
2015-06-29 0 0.580 0.570 0.580 0.570 0.600 3,798,000 2,189,440 0.5765 0.336 0.331 0.336 0.331 0.348 6,549,335 0.3343 0.00%
2015-06-26 0 0.580 0.580 0.600 0.580 0.610 4,446,000 2,636,660 0.5930 0.336 0.336 0.348 0.336 0.354 7,666,757 0.3439 -3.33%
2015-06-25 0 0.600 0.600 0.610 0.600 0.630 5,234,000 3,192,160 0.6099 0.348 0.348 0.354 0.348 0.365 9,025,597 0.3537 -3.23%
2015-06-24 0 0.620 0.620 0.630 0.620 0.660 11,714,000 7,434,260 0.6346 0.360 0.360 0.365 0.360 0.383 20,199,818 0.3680 -10.14%
2015-06-23 0 0.690 0.680 0.690 0.670 0.710 19,374,000 13,401,560 0.6917 0.400 0.394 0.400 0.389 0.412 33,408,850 0.4011 2.99%
2015-06-22 0 0.670 0.660 0.670 0.650 0.670 5,716,000 3,779,000 0.6611 0.389 0.383 0.389 0.377 0.389 9,856,766 0.3834 0.00%
2015-06-19 0 0.670 0.660 0.670 0.640 0.680 8,015,000 5,339,830 0.6662 0.389 0.383 0.389 0.371 0.394 13,821,200 0.3864 3.08%
2015-06-18 0 0.650 0.650 0.660 0.630 0.660 4,304,000 2,777,200 0.6453 0.377 0.377 0.383 0.365 0.383 7,421,890 0.3742 3.17%
2015-06-17 0 0.630 0.620 0.630 0.610 0.630 1,682,000 1,045,140 0.6214 0.365 0.360 0.365 0.354 0.365 2,900,469 0.3603 1.61%
2015-06-16 0 0.620 0.610 0.620 0.610 0.620 636,000 392,080 0.6165 0.360 0.354 0.360 0.354 0.360 1,096,729 0.3575 -1.59%
2015-06-15 0 0.630 0.610 0.630 0.620 0.630 768,000 477,640 0.6219 0.365 0.354 0.365 0.360 0.365 1,324,352 0.3607 0.00%
2015-06-12 0 0.630 0.620 0.630 0.610 0.630 1,614,000 997,940 0.6183 0.365 0.360 0.365 0.354 0.365 2,783,209 0.3586 0.00%
2015-06-11 0 0.630 0.620 0.630 0.620 0.630 2,316,000 1,445,300 0.6241 0.365 0.360 0.365 0.360 0.365 3,993,749 0.3619 0.00%
2015-06-10 0 0.630 0.620 0.630 0.620 0.640 3,200,000 2,008,660 0.6277 0.365 0.360 0.365 0.360 0.371 5,518,134 0.3640 -1.56%
2015-06-09 0 0.640 0.630 0.640 0.630 0.680 6,548,000 4,217,620 0.6441 0.371 0.365 0.371 0.365 0.394 11,291,481 0.3735 -5.88%
2015-06-08 0 0.680 0.660 0.680 0.650 0.680 8,296,000 5,523,120 0.6658 0.394 0.383 0.394 0.377 0.394 14,305,761 0.3861 4.62%
2015-06-05 0 0.650 0.640 0.650 0.640 0.660 4,968,000 3,229,620 0.6501 0.377 0.371 0.377 0.371 0.383 8,566,902 0.3770 1.56%
2015-06-04 0 0.640 0.640 0.650 0.630 0.670 8,108,000 5,255,040 0.6481 0.371 0.371 0.377 0.365 0.389 13,981,571 0.3759 1.59%
2015-06-03 0 0.630 0.620 0.630 0.620 0.690 15,772,000 10,069,020 0.6384 0.365 0.360 0.365 0.360 0.400 27,197,501 0.3702 -7.35%
2015-06-02 0 0.680 0.660 0.680 0.620 0.760 48,798,000 33,897,020 0.6946 0.394 0.383 0.394 0.360 0.441 84,148,088 0.4028 17.24%
2015-06-01 0 0.580 0.570 0.580 0.560 0.580 2,628,000 1,491,620 0.5676 0.336 0.331 0.336 0.325 0.336 4,531,767 0.3291 1.75%
2015-05-29 0 0.570 0.560 0.570 0.560 0.570 552,000 310,320 0.5622 0.331 0.325 0.331 0.325 0.331 951,878 0.3260 1.79%
2015-05-28 0 0.560 0.560 0.570 0.560 0.570 2,282,000 1,297,220 0.5685 0.325 0.325 0.331 0.325 0.331 3,935,119 0.3297 -1.75%
2015-05-27 0 0.570 0.560 0.570 0.560 0.570 538,000 304,040 0.5651 0.331 0.325 0.331 0.325 0.331 927,736 0.3277 0.00%
2015-05-26 0 0.570 0.560 0.570 0.550 0.570 1,132,000 635,980 0.5618 0.331 0.325 0.331 0.319 0.331 1,952,040 0.3258 3.64%
2015-05-22 0 0.550 0.550 0.560 0.550 0.560 1,052,000 587,120 0.5581 0.319 0.319 0.325 0.319 0.325 1,814,086 0.3236 0.00%
2015-05-21 0 0.550 0.550 0.560 0.540 0.560 914,000 502,340 0.5496 0.319 0.319 0.325 0.313 0.325 1,576,117 0.3187 0.00%
2015-05-20 0 0.550 0.540 0.550 0.540 0.550 1,720,000 940,120 0.5466 0.319 0.313 0.319 0.313 0.319 2,965,997 0.3170 0.00%
2015-05-19 0 0.550 0.550 0.560 0.540 0.560 1,243,000 683,630 0.5500 0.319 0.319 0.325 0.313 0.325 2,143,450 0.3189 -1.79%
2015-05-18 0 0.560 0.550 0.560 0.550 0.560 1,474,000 811,780 0.5507 0.325 0.319 0.325 0.319 0.325 2,541,790 0.3194 0.00%
2015-05-15 0 0.560 0.550 0.560 0.550 0.570 788,000 439,580 0.5578 0.325 0.319 0.325 0.319 0.331 1,358,840 0.3235 1.82%
2015-05-14 0 0.550 0.550 0.570 0.550 0.550 30,000 16,500 0.5500 0.319 0.319 0.331 0.319 0.319 51,733 0.3189 -1.79%
2015-05-13 0 0.560 0.550 0.560 0.550 0.570 1,110,000 620,680 0.5592 0.325 0.319 0.325 0.319 0.331 1,914,103 0.3243 0.00%
2015-05-12 0 0.560 0.550 0.560 0.550 0.560 378,805 208,568 0.5506 0.325 0.319 0.325 0.319 0.325 653,218 0.3193 0.00%
2015-05-11 0 0.560 0.550 0.560 0.560 0.560 1,742,000 975,520 0.5600 0.325 0.319 0.325 0.325 0.325 3,003,934 0.3247 0.00%
2015-05-08 0 0.560 0.550 0.560 0.550 0.560 2,008,000 1,114,240 0.5549 0.325 0.319 0.325 0.319 0.325 3,462,629 0.3218 0.00%
2015-05-07 0 0.560 0.550 0.560 0.560 0.570 4,226,000 2,366,700 0.5600 0.325 0.319 0.325 0.325 0.331 7,287,385 0.3248 0.00%
2015-05-06 0 0.560 0.560 0.570 0.560 0.570 578,000 328,460 0.5683 0.325 0.325 0.331 0.325 0.331 996,713 0.3295 -1.75%
2015-05-05 0 0.570 0.560 0.570 0.560 0.580 3,104,000 1,765,160 0.5687 0.331 0.325 0.331 0.325 0.336 5,352,590 0.3298 0.00%
2015-05-04 0 0.570 0.570 0.580 0.570 0.580 1,066,000 611,020 0.5732 0.331 0.331 0.336 0.331 0.336 1,838,228 0.3324 -1.72%
2015-04-30 0 0.580 0.570 0.580 0.560 0.580 1,285,000 727,130 0.5659 0.336 0.331 0.336 0.325 0.336 2,215,876 0.3281 3.57%
2015-04-29 0 0.560 0.560 0.570 0.550 0.570 4,208,000 2,357,080 0.5601 0.325 0.325 0.331 0.319 0.331 7,256,346 0.3248 1.82%
2015-04-28 0 0.550 0.550 0.560 0.540 0.560 6,092,000 3,370,420 0.5533 0.319 0.319 0.325 0.313 0.325 10,505,147 0.3208 0.00%
2015-04-27 0 0.550 0.550 0.560 0.550 0.570 2,854,000 1,586,060 0.5557 0.319 0.319 0.325 0.319 0.331 4,921,485 0.3223 -1.79%
2015-04-24 0 0.560 0.560 0.570 0.550 0.570 2,840,000 1,598,060 0.5627 0.325 0.325 0.331 0.319 0.331 4,897,344 0.3263 1.82%
2015-04-23 0 0.550 0.550 0.560 0.550 0.560 732,000 404,220 0.5522 0.319 0.319 0.325 0.319 0.325 1,262,273 0.3202 -1.79%
2015-04-22 0 0.560 0.540 0.560 0.540 0.560 2,188,000 1,200,960 0.5489 0.325 0.313 0.325 0.313 0.325 3,773,024 0.3183 1.82%
2015-04-21 0 0.550 0.540 0.550 0.540 0.550 2,416,000 1,320,800 0.5467 0.319 0.313 0.319 0.313 0.319 4,166,191 0.3170 0.00%
2015-04-20 0 0.550 0.540 0.550 0.530 0.570 3,250,000 1,778,940 0.5474 0.319 0.313 0.319 0.307 0.331 5,604,354 0.3174 -1.79%
2015-04-17 0 0.560 0.560 0.570 0.560 0.590 4,480,000 2,575,000 0.5748 0.325 0.325 0.331 0.325 0.342 7,725,387 0.3333 0.00%
2015-04-16 0 0.560 0.550 0.570 0.550 0.560 1,658,000 927,620 0.5595 0.325 0.319 0.331 0.319 0.325 2,859,083 0.3244 1.82%
2015-04-15 0 0.550 0.550 0.560 0.540 0.560 2,106,000 1,167,880 0.5545 0.319 0.319 0.325 0.313 0.325 3,631,622 0.3216 -1.79%
2015-04-14 0 0.560 0.550 0.560 0.540 0.570 4,992,000 2,789,920 0.5589 0.325 0.319 0.325 0.313 0.331 8,608,288 0.3241 3.70%
2015-04-13 0 0.540 0.540 0.550 0.520 0.550 3,792,000 2,036,800 0.5371 0.313 0.313 0.319 0.302 0.319 6,538,988 0.3115 1.89%
2015-04-10 0 0.530 0.520 0.540 0.520 0.540 1,968,000 1,040,500 0.5287 0.307 0.302 0.313 0.302 0.313 3,393,652 0.3066 1.92%
2015-04-09 0 0.520 0.520 0.530 0.520 0.540 3,376,000 1,773,980 0.5255 0.302 0.302 0.307 0.302 0.313 5,821,631 0.3047 0.00%
2015-04-08 0 0.520 0.510 0.520 0.500 0.520 2,206,000 1,125,760 0.5103 0.302 0.296 0.302 0.290 0.302 3,804,063 0.2959 1.96%
2015-04-02 0 0.510 0.510 0.520 0.500 0.520 336,000 171,540 0.5105 0.296 0.296 0.302 0.290 0.302 579,404 0.2961 -1.92%
2015-04-01 0 0.520 0.510 0.520 0.510 0.520 518,000 265,120 0.5118 0.302 0.296 0.302 0.296 0.302 893,248 0.2968 1.96%
2015-03-31 0 0.510 0.510 0.520 0.510 0.520 572,000 291,780 0.5101 0.296 0.296 0.302 0.296 0.302 986,366 0.2958 0.00%
2015-03-30 0 0.510 0.510 0.520 0.510 0.520 772,000 396,400 0.5135 0.296 0.296 0.302 0.296 0.302 1,331,250 0.2978 0.00%
2015-03-27 0 0.510 0.510 0.520 0.510 0.530 2,366,000 1,218,180 0.5149 0.296 0.296 0.302 0.296 0.307 4,079,970 0.2986 0.00%
2015-03-26 0 0.510 0.500 0.510 0.500 0.510 843,000 423,665 0.5026 0.296 0.290 0.296 0.290 0.296 1,453,683 0.2914 0.00%
2015-03-25 0 0.510 0.500 0.510 0.500 0.510 476,000 238,320 0.5007 0.296 0.290 0.296 0.290 0.296 820,822 0.2903 0.00%
2015-03-24 0 0.510 0.500 0.510 0.500 0.510 1,483,000 746,020 0.5030 0.296 0.290 0.296 0.290 0.296 2,557,310 0.2917 -1.92%
2015-03-23 0 0.520 0.510 0.520 0.510 0.520 292,000 149,020 0.5103 0.302 0.296 0.302 0.296 0.302 503,530 0.2960 0.00%
2015-03-20 0 0.520 0.510 0.520 0.510 0.520 310,000 159,940 0.5159 0.302 0.296 0.302 0.296 0.302 534,569 0.2992 1.96%
2015-03-19 0 0.510 0.510 0.520 0.510 0.510 930,000 474,300 0.5100 0.296 0.296 0.302 0.296 0.296 1,603,708 0.2958 0.00%
2015-03-18 0 0.510 0.510 0.520 0.510 0.520 490,000 252,900 0.5161 0.296 0.296 0.302 0.296 0.302 844,964 0.2993 -1.92%
2015-03-17 0 0.520 0.510 0.520 0.500 0.540 2,244,000 1,169,520 0.5212 0.302 0.296 0.302 0.290 0.313 3,869,591 0.3022 1.96%
2015-03-16 0 0.510 0.510 0.520 0.490 0.530 3,170,000 1,622,700 0.5119 0.296 0.296 0.302 0.284 0.307 5,466,401 0.2968 3.03%
2015-03-13 0 0.495 0.490 0.500 0.495 0.500 1,274,000 634,700 0.4982 0.287 0.284 0.290 0.287 0.290 2,196,907 0.2889 -1.00%
2015-03-12 0 0.500 0.500 0.510 0.500 0.500 722,000 361,000 0.5000 0.290 0.290 0.296 0.290 0.290 1,245,029 0.2900 -1.96%
2015-03-11 0 0.510 0.500 0.510 0.500 0.510 578,000 294,680 0.5098 0.296 0.290 0.296 0.290 0.296 996,713 0.2957 2.00%
2015-03-10 0 0.500 0.495 0.500 0.490 0.500 1,266,000 629,130 0.4969 0.290 0.287 0.290 0.284 0.290 2,183,112 0.2882 0.00%
2015-03-09 0 0.500 0.495 0.500 0.490 0.500 596,000 295,680 0.4961 0.290 0.287 0.290 0.284 0.290 1,027,752 0.2877 0.00%
2015-03-06 0 0.500 0.495 0.500 0.485 0.500 600,000 294,620 0.4910 0.290 0.287 0.290 0.281 0.290 1,034,650 0.2848 1.01%
2015-03-05 0 0.495 0.485 0.495 0.485 0.500 1,562,000 766,420 0.4907 0.287 0.281 0.287 0.281 0.290 2,693,539 0.2845 -1.00%
2015-03-04 0 0.500 0.495 0.500 0.495 0.500 1,626,000 812,100 0.4994 0.290 0.287 0.290 0.287 0.290 2,803,902 0.2896 1.01%
2015-03-03 0 0.495 0.495 0.500 0.490 0.500 4,086,000 2,018,690 0.4941 0.287 0.287 0.290 0.284 0.290 7,045,967 0.2865 -1.00%
2015-03-02 0 0.500 0.500 0.510 0.500 0.510 1,648,000 832,500 0.5052 0.290 0.290 0.296 0.290 0.296 2,841,839 0.2929 0.00%
2015-02-27 0 0.500 0.500 0.510 0.500 0.520 4,011,000 2,037,185 0.5079 0.290 0.290 0.296 0.290 0.302 6,916,636 0.2945 -3.85%
2015-02-26 0 0.520 0.520 0.530 0.520 0.550 11,826,000 6,281,640 0.5312 0.302 0.302 0.307 0.302 0.319 20,392,952 0.3080 -3.70%
2015-02-25 0 0.540 0.530 0.540 0.490 0.540 27,608,000 14,348,400 0.5197 0.313 0.307 0.313 0.284 0.313 47,607,698 0.3014 10.20%
2015-02-24 0 0.490 0.485 0.490 0.475 0.490 2,758,000 1,334,570 0.4839 0.284 0.281 0.284 0.275 0.284 4,755,941 0.2806 4.26%
2015-02-23 0 0.470 0.470 0.475 0.470 0.470 50,000 23,500 0.4700 0.273 0.273 0.275 0.273 0.273 86,221 0.2726 -1.05%
2015-02-18 0 0.475 0.470 0.475 0.470 0.475 884,000 416,780 0.4715 0.275 0.273 0.275 0.273 0.275 1,524,384 0.2734 1.06%
2015-02-17 0 0.470 0.470 0.475 0.470 0.475 500,000 235,500 0.4710 0.273 0.273 0.275 0.273 0.275 862,208 0.2731 1.08%
2015-02-16 0 0.465 0.465 0.470 0.460 0.465 474,000 219,610 0.4633 0.270 0.270 0.273 0.267 0.270 817,374 0.2687 1.09%
2015-02-13 0 0.460 0.460 0.465 0.460 0.465 142,000 65,330 0.4601 0.267 0.267 0.270 0.267 0.270 244,867 0.2668 0.00%
2015-02-12 0 0.460 0.460 0.465 0.460 0.460 157,000 72,200 0.4599 0.267 0.267 0.270 0.267 0.267 270,733 0.2667 -1.08%
2015-02-11 0 0.465 0.460 0.465 0.460 0.465 76,000 35,240 0.4637 0.270 0.267 0.270 0.267 0.270 131,056 0.2689 1.09%
2015-02-10 0 0.460 0.460 0.465 0.460 0.465 272,000 125,720 0.4622 0.267 0.267 0.270 0.267 0.270 469,041 0.2680 -2.13%
2015-02-09 0 0.470 0.460 0.475 0.460 0.470 522,000 243,460 0.4664 0.273 0.267 0.275 0.267 0.273 900,146 0.2705 1.08%
2015-02-06 0 0.465 0.460 0.465 0.460 0.465 266,000 122,370 0.4600 0.270 0.267 0.270 0.267 0.270 458,695 0.2668 1.09%
2015-02-05 0 0.460 0.460 0.465 0.460 0.465 200,000 92,290 0.4615 0.267 0.267 0.270 0.267 0.270 344,883 0.2676 0.00%
2015-02-04 0 0.460 0.455 0.460 0.455 0.460 96,000 43,760 0.4558 0.267 0.264 0.267 0.264 0.267 165,544 0.2643 0.00%
2015-02-03 0 0.460 0.455 0.460 0.455 0.460 232,000 106,420 0.4587 0.267 0.264 0.267 0.264 0.267 400,065 0.2660 0.00%
2015-02-02 0 0.460 0.460 0.465 0.460 0.460 228,000 104,880 0.4600 0.267 0.267 0.270 0.267 0.267 393,167 0.2668 0.00%
2015-01-30 0 0.460 0.460 0.465 0.460 0.465 216,000 99,570 0.4610 0.267 0.267 0.270 0.267 0.270 372,474 0.2673 -1.08%
2015-01-29 0 0.465 0.465 0.470 0.465 0.465 558,000 259,470 0.4650 0.270 0.270 0.273 0.270 0.270 962,225 0.2697 0.00%
2015-01-28 0 0.465 0.460 0.465 0.465 0.465 62,000 28,830 0.4650 0.270 0.267 0.270 0.270 0.270 106,914 0.2697 0.00%
2015-01-27 0 0.465 0.460 0.465 0.460 0.465 238,000 109,560 0.4603 0.270 0.267 0.270 0.267 0.270 410,411 0.2670 0.00%
2015-01-26 0 0.465 0.460 0.465 0.455 0.470 48,000 22,180 0.4621 0.270 0.267 0.270 0.264 0.273 82,772 0.2680 0.00%
2015-01-23 0 0.465 0.455 0.465 0.460 0.465 72,000 33,150 0.4604 0.270 0.264 0.270 0.267 0.270 124,158 0.2670 1.09%
2015-01-22 0 0.460 0.460 0.465 0.460 0.460 66,000 30,360 0.4600 0.267 0.267 0.270 0.267 0.267 113,812 0.2668 0.00%
2015-01-21 0 0.460 0.455 0.460 0.455 0.460 540,000 246,700 0.4569 0.267 0.264 0.267 0.264 0.267 931,185 0.2649 1.10%
2015-01-20 0 0.455 0.455 0.470 0.455 0.455 76,000 34,580 0.4550 0.264 0.264 0.273 0.264 0.264 131,056 0.2639 0.00%
2015-01-19 0 0.455 0.455 0.460 0.455 0.455 150,000 68,250 0.4550 0.264 0.264 0.267 0.264 0.264 258,663 0.2639 -1.09%
2015-01-16 0 0.460 0.455 0.470 0.460 0.460 171,000 78,645 0.4599 0.267 0.264 0.273 0.267 0.267 294,875 0.2667 0.00%
2015-01-15 0 0.460 0.455 0.460 0.455 0.460 70,000 31,900 0.4557 0.267 0.264 0.267 0.264 0.267 120,709 0.2643 -1.08%
2015-01-14 0 0.465 0.455 0.465 0.460 0.465 478,000 221,340 0.4631 0.270 0.264 0.270 0.267 0.270 824,271 0.2685 0.00%
2015-01-13 0 0.465 0.460 0.465 0.460 0.465 272,000 125,190 0.4603 0.270 0.267 0.270 0.267 0.270 469,041 0.2669 1.09%
2015-01-12 0 0.460 0.455 0.460 0.455 0.460 86,000 39,260 0.4565 0.267 0.264 0.267 0.264 0.267 148,300 0.2647 0.00%
2015-01-09 0 0.460 0.455 0.460 0.455 0.465 258,000 118,480 0.4592 0.267 0.264 0.267 0.264 0.270 444,900 0.2663 1.10%
2015-01-08 0 0.455 0.450 0.455 0.455 0.465 530,000 241,860 0.4563 0.264 0.261 0.264 0.264 0.270 913,941 0.2646 0.00%
2015-01-07 0 0.455 0.450 0.455 0.450 0.460 612,000 276,730 0.4522 0.264 0.261 0.264 0.261 0.267 1,055,343 0.2622 0.00%
2015-01-06 0 0.455 0.450 0.460 - - 0 0 - 0.264 0.261 0.267 - - 0 - 0.00%
2015-01-05 0 0.455 0.450 0.455 0.450 0.455 112,000 50,900 0.4545 0.264 0.261 0.264 0.261 0.264 193,135 0.2635 1.11%
2015-01-02 0 0.450 0.450 0.455 0.450 0.455 356,000 160,780 0.4516 0.261 0.261 0.264 0.261 0.264 613,892 0.2619 -1.10%
2014-12-31 0 0.455 0.450 0.455 0.455 0.455 138,000 62,790 0.4550 0.264 0.261 0.264 0.264 0.264 237,970 0.2639 0.00%
2014-12-30 0 0.455 0.450 0.455 0.450 0.455 230,000 104,600 0.4548 0.264 0.261 0.264 0.261 0.264 396,616 0.2637 1.11%
2014-12-29 0 0.450 0.450 0.455 0.450 0.455 724,000 327,000 0.4517 0.261 0.261 0.264 0.261 0.264 1,248,478 0.2619 -1.10%
2014-12-24 0 0.455 0.450 0.455 0.450 0.455 274,000 123,320 0.4501 0.264 0.261 0.264 0.261 0.264 472,490 0.2610 0.00%
2014-12-23 0 0.455 0.455 0.460 0.450 0.455 46,000 20,710 0.4502 0.264 0.264 0.267 0.261 0.264 79,323 0.2611 1.11%
2014-12-22 0 0.450 0.450 0.460 0.450 0.455 82,000 36,920 0.4502 0.261 0.261 0.267 0.261 0.264 141,402 0.2611 -2.17%
2014-12-19 0 0.460 0.460 0.465 0.460 0.460 100,000 46,000 0.4600 0.267 0.267 0.270 0.267 0.267 172,442 0.2668 -1.08%
2014-12-18 0 0.465 0.460 0.465 0.465 0.465 100,000 46,500 0.4650 0.270 0.267 0.270 0.270 0.270 172,442 0.2697 2.20%
2014-12-17 0 0.455 0.455 0.465 0.455 0.460 812,000 371,370 0.4574 0.264 0.264 0.270 0.264 0.267 1,400,226 0.2652 0.44%
2014-12-16 0 0.465 0.465 0.470 0.460 0.465 168,000 77,730 0.4627 0.263 0.263 0.266 0.260 0.263 297,376 0.2614 0.00%
2014-12-15 0 0.465 0.460 0.470 0.460 0.470 262,000 121,170 0.4625 0.263 0.260 0.266 0.260 0.266 463,765 0.2613 -1.06%
2014-12-12 0 0.470 0.470 0.475 0.465 0.465 10,000 4,650 0.4650 0.266 0.266 0.268 0.263 0.263 17,701 0.2627 0.00%
2014-12-11 0 0.470 0.460 0.470 0.465 0.470 190,000 89,040 0.4686 0.266 0.260 0.266 0.263 0.266 336,318 0.2647 2.17%
2014-12-10 0 0.460 0.460 0.465 0.455 0.465 152,000 69,240 0.4555 0.260 0.260 0.263 0.257 0.263 269,055 0.2573 0.00%
2014-12-09 0 0.460 0.460 0.470 0.460 0.465 564,000 260,140 0.4612 0.260 0.260 0.266 0.260 0.263 998,335 0.2606 -1.08%
2014-12-08 0 0.465 0.460 0.465 0.460 0.470 674,000 313,470 0.4651 0.263 0.260 0.263 0.260 0.266 1,193,045 0.2627 0.00%
2014-12-05 0 0.465 0.460 0.465 0.465 0.470 1,110,000 516,320 0.4652 0.263 0.260 0.263 0.263 0.266 1,964,807 0.2628 -2.11%
2014-12-04 0 0.475 0.475 0.480 0.470 0.480 694,000 329,450 0.4747 0.268 0.268 0.271 0.266 0.271 1,228,447 0.2682 0.00%
2014-12-03 0 0.475 0.470 0.475 0.465 0.475 516,000 242,650 0.4703 0.268 0.266 0.268 0.263 0.268 913,370 0.2657 0.00%
2014-12-02 0 0.475 0.475 0.480 0.475 0.480 618,000 295,260 0.4778 0.268 0.268 0.271 0.268 0.271 1,093,920 0.2699 -1.04%
2014-12-01 0 0.480 0.480 0.485 0.480 0.490 330,000 160,200 0.4855 0.271 0.271 0.274 0.271 0.277 584,132 0.2743 -2.04%
2014-11-28 0 0.490 0.485 0.490 0.485 0.500 1,954,000 957,000 0.4898 0.277 0.274 0.277 0.274 0.282 3,458,769 0.2767 -1.01%
2014-11-27 0 0.495 0.485 0.495 0.480 0.500 3,030,000 1,485,430 0.4902 0.280 0.274 0.280 0.271 0.282 5,363,393 0.2770 -1.00%
2014-11-26 0 0.500 0.495 0.500 0.475 0.530 19,910,000 10,010,050 0.5028 0.282 0.280 0.282 0.268 0.299 35,242,625 0.2840 5.26%
2014-11-25 0 0.475 0.470 0.475 0.470 0.475 326,000 153,720 0.4715 0.268 0.266 0.268 0.266 0.268 577,052 0.2664 1.06%
2014-11-24 0 0.470 0.470 0.475 0.465 0.475 828,000 389,080 0.4699 0.266 0.266 0.268 0.263 0.268 1,465,640 0.2655 0.00%
2014-11-21 0 0.470 0.470 0.475 0.465 0.470 186,000 87,120 0.4684 0.266 0.266 0.268 0.263 0.266 329,238 0.2646 0.00%
2014-11-20 0 0.470 0.465 0.470 0.465 0.475 527,000 246,240 0.4672 0.266 0.263 0.266 0.263 0.268 932,841 0.2640 0.00%
2014-11-19 0 0.470 0.470 0.475 0.470 0.475 280,000 131,650 0.4702 0.266 0.266 0.268 0.266 0.268 495,627 0.2656 0.00%
2014-11-18 0 0.470 0.470 0.475 0.470 0.480 1,090,000 515,970 0.4734 0.266 0.266 0.268 0.266 0.271 1,929,405 0.2674 0.00%
2014-11-17 0 0.470 0.465 0.470 0.470 0.470 492,000 231,240 0.4700 0.266 0.263 0.266 0.266 0.266 870,888 0.2655 1.08%
2014-11-14 0 0.465 0.465 0.470 - - 0 0 - 0.263 0.263 0.266 - - 0 - 0.00%
2014-11-13 0 0.465 0.465 0.470 0.465 0.465 142,000 66,030 0.4650 0.263 0.263 0.266 0.263 0.263 251,354 0.2627 0.00%
2014-11-12 0 0.465 0.465 0.470 0.460 0.465 262,000 120,830 0.4612 0.263 0.263 0.266 0.260 0.263 463,765 0.2605 1.09%
2014-11-11 0 0.460 0.455 0.465 0.460 0.470 672,000 312,120 0.4645 0.260 0.257 0.263 0.260 0.266 1,189,505 0.2624 -1.08%
2014-11-10 0 0.465 0.460 0.465 0.460 0.465 178,000 82,450 0.4632 0.263 0.260 0.263 0.260 0.263 315,077 0.2617 1.09%
2014-11-07 0 0.460 0.460 0.465 0.460 0.465 243,000 112,790 0.4642 0.260 0.260 0.263 0.260 0.263 430,133 0.2622 -1.08%
2014-11-06 0 0.465 0.455 0.465 0.465 0.465 50,000 23,250 0.4650 0.263 0.257 0.263 0.263 0.263 88,505 0.2627 1.09%
2014-11-05 0 0.460 0.460 0.465 0.450 0.460 334,000 152,640 0.4570 0.260 0.260 0.263 0.254 0.260 591,212 0.2582 0.00%
2014-11-04 0 0.460 0.460 0.465 0.460 0.465 288,000 133,230 0.4626 0.260 0.260 0.263 0.260 0.263 509,788 0.2613 1.10%
2014-11-03 0 0.455 0.455 0.460 0.455 0.460 468,000 215,140 0.4597 0.257 0.257 0.260 0.257 0.260 828,405 0.2597 -1.09%
2014-10-31 0 0.460 0.455 0.465 0.460 0.460 370,000 170,200 0.4600 0.260 0.257 0.263 0.260 0.260 654,936 0.2599 1.10%
2014-10-30 0 0.455 0.455 0.460 0.455 0.460 440,000 200,910 0.4566 0.257 0.257 0.260 0.257 0.260 778,843 0.2580 -1.09%
2014-10-29 0 0.460 0.455 0.460 0.455 0.460 880,000 404,400 0.4595 0.260 0.257 0.260 0.257 0.260 1,557,685 0.2596 1.10%
2014-10-28 0 0.455 0.455 0.460 0.455 0.460 794,000 361,810 0.4557 0.257 0.257 0.260 0.257 0.260 1,405,457 0.2574 0.00%
2014-10-27 0 0.455 0.455 0.460 0.455 0.485 5,832,000 2,744,320 0.4706 0.257 0.257 0.260 0.257 0.274 10,323,204 0.2658 0.00%
2014-10-24 0 0.455 0.450 0.455 - - 0 0 - 0.257 0.254 0.257 - - 0 - 0.00%
2014-10-23 0 0.455 0.450 0.455 0.445 0.455 300,000 135,050 0.4502 0.257 0.254 0.257 0.251 0.257 531,029 0.2543 1.11%
2014-10-22 0 0.450 0.450 0.455 0.450 0.455 782,000 352,060 0.4502 0.254 0.254 0.257 0.254 0.257 1,384,216 0.2543 1.12%
2014-10-21 0 0.445 0.445 0.455 0.445 0.460 110,000 50,120 0.4556 0.251 0.251 0.257 0.251 0.260 194,711 0.2574 -2.20%
2014-10-20 0 0.455 0.445 0.455 0.440 0.455 80,000 35,790 0.4474 0.257 0.251 0.257 0.249 0.257 141,608 0.2527 2.25%
2014-10-17 0 0.445 0.445 0.455 0.445 0.450 234,000 104,880 0.4482 0.251 0.251 0.257 0.251 0.254 414,203 0.2532 -1.11%
2014-10-16 0 0.450 0.450 0.455 0.450 0.450 170,000 76,500 0.4500 0.254 0.254 0.257 0.254 0.254 300,916 0.2542 0.00%
2014-10-15 0 0.450 0.450 0.455 0.450 0.450 108,000 48,600 0.4500 0.254 0.254 0.257 0.254 0.254 191,170 0.2542 0.00%
2014-10-14 0 0.450 0.445 0.450 0.450 0.450 342,166 153,974 0.4500 0.254 0.251 0.254 0.254 0.254 605,667 0.2542 0.00%
2014-10-13 0 0.450 0.450 0.455 0.445 0.450 98,000 43,860 0.4476 0.254 0.254 0.257 0.251 0.254 173,469 0.2528 -1.10%
2014-10-10 0 0.455 0.450 0.455 0.455 0.455 650,000 295,750 0.4550 0.257 0.254 0.257 0.257 0.257 1,150,563 0.2570 -1.09%
2014-10-09 0 0.460 0.460 0.470 0.460 0.475 1,041,000 489,030 0.4698 0.260 0.260 0.266 0.260 0.268 1,842,671 0.2654 -1.08%
2014-10-08 0 0.465 0.465 0.470 0.450 0.460 318,000 144,780 0.4553 0.263 0.263 0.266 0.254 0.260 562,891 0.2572 2.20%
2014-10-07 0 0.455 0.450 0.455 0.450 0.455 300,000 135,600 0.4520 0.257 0.254 0.257 0.254 0.257 531,029 0.2554 1.11%
2014-10-06 0 0.450 0.445 0.460 0.450 0.460 384,000 173,310 0.4513 0.254 0.251 0.260 0.254 0.260 679,717 0.2550 1.12%
2014-10-03 0 0.445 0.445 0.450 0.445 0.450 300,000 134,250 0.4475 0.251 0.251 0.254 0.251 0.254 531,029 0.2528 0.00%
2014-09-30 0 0.445 0.440 0.445 0.430 0.455 1,358,000 597,390 0.4399 0.251 0.249 0.251 0.243 0.257 2,403,791 0.2485 -2.20%
2014-09-29 0 0.455 0.450 0.455 0.435 0.465 906,000 406,730 0.4489 0.257 0.254 0.257 0.246 0.263 1,603,708 0.2536 -3.19%
2014-09-26 0 0.470 0.460 0.470 0.460 0.470 428,000 198,880 0.4647 0.266 0.260 0.266 0.260 0.266 757,601 0.2625 2.17%
2014-09-25 0 0.460 0.460 0.465 0.460 0.465 275,000 127,435 0.4634 0.260 0.260 0.263 0.260 0.263 486,777 0.2618 -2.13%
2014-09-24 0 0.470 0.465 0.470 0.465 0.470 302,000 141,930 0.4700 0.266 0.263 0.266 0.263 0.266 534,569 0.2655 0.00%
2014-09-23 0 0.470 0.465 0.470 0.465 0.470 374,000 175,370 0.4689 0.266 0.263 0.266 0.263 0.266 662,016 0.2649 0.00%
2014-09-22 0 0.470 0.465 0.470 0.465 0.470 271,540 126,485 0.4658 0.266 0.263 0.266 0.263 0.266 480,652 0.2632 1.08%
2014-09-19 0 0.465 0.465 0.470 0.460 0.470 322,000 150,090 0.4661 0.263 0.263 0.266 0.260 0.266 569,971 0.2633 -1.06%
2014-09-18 0 0.470 0.465 0.470 0.470 0.475 686,000 324,350 0.4728 0.266 0.263 0.266 0.266 0.268 1,214,286 0.2671 0.00%
2014-09-17 0 0.470 0.465 0.475 0.460 0.470 664,000 311,990 0.4699 0.266 0.263 0.268 0.260 0.266 1,175,344 0.2654 0.00%
2014-09-16 0 0.470 0.470 0.475 0.465 0.470 240,000 111,800 0.4658 0.266 0.266 0.268 0.263 0.266 424,823 0.2632 1.08%
2014-09-15 0 0.465 0.465 0.470 0.465 0.465 168,000 78,120 0.4650 0.263 0.263 0.266 0.263 0.263 297,376 0.2627 0.00%
2014-09-12 0 0.465 0.465 0.470 0.465 0.470 162,000 75,480 0.4659 0.263 0.263 0.266 0.263 0.266 286,756 0.2632 0.00%
2014-09-11 0 0.465 0.465 0.470 0.465 0.470 140,000 65,650 0.4689 0.263 0.263 0.266 0.263 0.266 247,814 0.2649 -2.11%
2014-09-10 0 0.475 0.465 0.475 0.465 0.475 534,000 250,230 0.4686 0.268 0.263 0.268 0.263 0.268 945,232 0.2647 2.15%
2014-09-08 0 0.465 0.465 0.470 0.465 0.475 1,042,000 488,650 0.4690 0.263 0.263 0.266 0.263 0.268 1,844,441 0.2649 -2.11%
2014-09-05 0 0.475 0.470 0.475 0.465 0.475 864,000 406,940 0.4710 0.268 0.266 0.268 0.263 0.268 1,529,364 0.2661 2.15%
2014-09-04 0 0.465 0.465 0.475 0.460 0.475 974,000 455,280 0.4674 0.263 0.263 0.268 0.260 0.268 1,724,074 0.2641 -3.12%
2014-09-03 0 0.480 0.475 0.480 0.480 0.485 1,100,000 531,280 0.4830 0.271 0.268 0.271 0.271 0.274 1,947,106 0.2729 -1.03%
2014-09-02 0 0.485 0.480 0.485 0.465 0.490 4,328,000 2,069,810 0.4782 0.274 0.271 0.274 0.263 0.277 7,660,978 0.2702 4.30%
2014-09-01 0 0.465 0.460 0.470 0.450 0.470 1,635,000 749,265 0.4583 0.263 0.260 0.266 0.254 0.266 2,894,108 0.2589 1.53%
2014-08-29 0 0.470 0.455 0.470 0.455 0.470 1,252,000 573,990 0.4585 0.259 0.250 0.259 0.250 0.259 2,274,226 0.2524 2.17%
2014-08-28 0 0.460 0.455 0.460 0.455 0.460 840,000 383,300 0.4563 0.253 0.250 0.253 0.250 0.253 1,525,839 0.2512 1.10%
2014-08-27 0 0.455 0.450 0.460 0.450 0.455 692,000 313,630 0.4532 0.250 0.248 0.253 0.248 0.250 1,257,001 0.2495 0.00%
2014-08-26 0 0.455 0.455 0.460 0.455 0.460 802,000 367,260 0.4579 0.250 0.250 0.253 0.250 0.253 1,456,813 0.2521 0.00%
2014-08-25 0 0.455 0.450 0.455 0.450 0.455 358,000 161,490 0.4511 0.250 0.248 0.250 0.248 0.250 650,298 0.2483 0.00%
2014-08-22 0 0.455 0.455 0.460 0.450 0.460 1,240,000 564,250 0.4550 0.250 0.250 0.253 0.248 0.253 2,252,429 0.2505 0.00%
2014-08-21 0 0.455 0.450 0.455 0.450 0.455 56,000 25,290 0.4516 0.250 0.248 0.250 0.248 0.250 101,723 0.2486 0.00%
2014-08-20 0 0.455 0.450 0.455 0.450 0.455 128,000 57,700 0.4508 0.250 0.248 0.250 0.248 0.250 232,509 0.2482 1.11%
2014-08-19 0 0.450 0.450 0.455 0.450 0.455 680,000 306,010 0.4500 0.248 0.248 0.250 0.248 0.250 1,235,203 0.2477 0.00%
2014-08-18 0 0.450 0.450 0.455 0.450 0.455 866,000 390,410 0.4508 0.248 0.248 0.250 0.248 0.250 1,573,067 0.2482 -1.10%
2014-08-15 0 0.455 0.450 0.455 0.455 0.455 440,000 200,200 0.4550 0.250 0.248 0.250 0.250 0.250 799,249 0.2505 -1.09%
2014-08-14 0 0.460 0.455 0.460 0.455 0.460 118,000 54,030 0.4579 0.253 0.250 0.253 0.250 0.253 214,344 0.2521 0.00%
2014-08-13 0 0.460 0.455 0.460 0.450 0.460 1,732,000 784,100 0.4527 0.253 0.250 0.253 0.248 0.253 3,146,134 0.2492 0.00%
2014-08-12 0 0.460 0.460 0.465 0.450 0.465 2,666,000 1,227,750 0.4605 0.253 0.253 0.256 0.248 0.256 4,842,722 0.2535 2.22%
2014-08-11 0 0.450 0.450 0.455 0.445 0.460 2,940,000 1,327,830 0.4516 0.248 0.248 0.250 0.245 0.253 5,340,436 0.2486 1.12%
2014-08-08 0 0.445 0.440 0.445 0.440 0.445 370,000 164,550 0.4447 0.245 0.242 0.245 0.242 0.245 672,096 0.2448 0.00%
2014-08-07 0 0.445 0.445 0.450 0.440 0.455 2,374,000 1,063,600 0.4480 0.245 0.245 0.248 0.242 0.250 4,312,311 0.2466 2.30%
2014-08-06 0 0.435 0.435 0.440 0.435 0.440 150,000 65,750 0.4383 0.239 0.239 0.242 0.239 0.242 272,471 0.2413 0.00%
2014-08-05 0 0.435 0.435 0.445 0.435 0.445 74,000 32,520 0.4395 0.239 0.239 0.245 0.239 0.245 134,419 0.2419 0.00%
2014-08-04 0 0.435 0.435 0.445 0.435 0.445 320,000 140,600 0.4394 0.239 0.239 0.245 0.239 0.245 581,272 0.2419 -1.14%
2014-08-01 0 0.440 0.440 0.445 0.435 0.440 534,000 234,950 0.4400 0.242 0.242 0.245 0.239 0.242 969,998 0.2422 0.00%
2014-07-31 0 0.440 0.435 0.440 0.435 0.440 1,040,000 457,290 0.4397 0.242 0.239 0.242 0.239 0.242 1,889,134 0.2421 1.15%
2014-07-30 0 0.435 0.435 0.440 0.430 0.440 781,000 341,835 0.4377 0.239 0.239 0.242 0.237 0.242 1,418,667 0.2410 1.16%
2014-07-29 0 0.430 0.430 0.440 0.430 0.445 500,000 218,620 0.4372 0.237 0.237 0.242 0.237 0.245 908,237 0.2407 -1.15%
2014-07-28 0 0.435 0.430 0.440 0.435 0.440 580,000 254,700 0.4391 0.239 0.237 0.242 0.239 0.242 1,053,555 0.2418 0.00%
2014-07-25 0 0.435 0.435 0.440 0.430 0.435 226,000 98,280 0.4349 0.239 0.239 0.242 0.237 0.239 410,523 0.2394 -1.14%
2014-07-24 0 0.440 0.430 0.440 0.430 0.440 246,000 107,050 0.4352 0.242 0.237 0.242 0.237 0.242 446,853 0.2396 1.15%
2014-07-23 0 0.435 0.435 0.440 0.430 0.440 658,000 284,260 0.4320 0.239 0.239 0.242 0.237 0.242 1,195,240 0.2378 -2.25%
2014-07-22 0 0.445 0.435 0.445 0.430 0.450 444,000 192,460 0.4335 0.245 0.239 0.245 0.237 0.248 806,515 0.2386 3.49%
2014-07-21 0 0.430 0.430 0.435 0.425 0.430 312,000 133,660 0.4284 0.237 0.237 0.239 0.234 0.237 566,740 0.2358 0.00%
2014-07-18 0 0.430 0.430 0.435 0.430 0.430 230,000 98,900 0.4300 0.237 0.237 0.239 0.237 0.237 417,789 0.2367 0.00%
2014-07-17 0 0.430 0.430 0.435 0.430 0.430 166,000 71,380 0.4300 0.237 0.237 0.239 0.237 0.237 301,535 0.2367 0.00%
2014-07-16 0 0.430 0.430 0.435 0.430 0.430 170,000 73,100 0.4300 0.237 0.237 0.239 0.237 0.237 308,801 0.2367 -1.15%
2014-07-15 0 0.435 0.430 0.435 0.425 0.435 794,000 342,900 0.4319 0.239 0.237 0.239 0.234 0.239 1,442,281 0.2377 1.16%
2014-07-14 0 0.430 0.425 0.435 0.425 0.430 454,000 194,220 0.4278 0.237 0.234 0.239 0.234 0.237 824,680 0.2355 0.00%
2014-07-11 0 0.430 0.430 0.435 0.425 0.435 272,000 116,650 0.4289 0.237 0.237 0.239 0.234 0.239 494,081 0.2361 0.00%
2014-07-10 0 0.430 0.425 0.430 - - 10,000 4,300 0.4300 0.237 0.234 0.237 - - 18,165 0.2367 0.00%
2014-07-09 0 0.430 0.430 0.435 0.425 0.425 40,000 17,000 0.4250 0.237 0.237 0.239 0.234 0.234 72,659 0.2340 0.00%
2014-07-08 0 0.430 0.430 0.435 0.430 0.430 340,000 146,200 0.4300 0.237 0.237 0.239 0.237 0.237 617,601 0.2367 1.18%
2014-07-07 0 0.425 0.425 0.430 0.420 0.440 420,000 179,740 0.4280 0.234 0.234 0.237 0.231 0.242 762,919 0.2356 -1.16%
2014-07-04 0 0.430 0.430 0.435 0.425 0.440 96,000 41,360 0.4308 0.237 0.237 0.239 0.234 0.242 174,382 0.2372 0.00%
2014-07-03 0 0.430 0.430 0.435 0.425 0.435 188,000 81,470 0.4334 0.237 0.237 0.239 0.234 0.239 341,497 0.2386 -1.15%
2014-07-02 0 0.435 0.430 0.435 0.430 0.435 588,000 255,610 0.4347 0.239 0.237 0.239 0.237 0.239 1,068,087 0.2393 2.35%
2014-06-30 0 0.425 0.425 0.430 0.425 0.425 38,000 16,190 0.4261 0.234 0.234 0.237 0.234 0.234 69,026 0.2345 -1.16%
2014-06-27 0 0.430 0.425 0.430 0.425 0.430 118,000 50,390 0.4270 0.237 0.234 0.237 0.234 0.237 214,344 0.2351 0.00%
2014-06-26 0 0.430 0.425 0.430 0.425 0.430 58,000 24,700 0.4259 0.237 0.234 0.237 0.234 0.237 105,356 0.2344 1.18%
2014-06-25 0 0.425 0.425 0.430 0.420 0.430 378,000 160,470 0.4245 0.234 0.234 0.237 0.231 0.237 686,627 0.2337 -2.30%
2014-06-24 0 0.435 0.435 0.440 0.430 0.440 204,000 88,510 0.4339 0.239 0.239 0.242 0.237 0.242 370,561 0.2389 1.16%
2014-06-23 0 0.430 0.430 0.435 0.430 0.435 514,000 221,120 0.4302 0.237 0.237 0.239 0.237 0.239 933,668 0.2368 -1.15%
2014-06-20 0 0.435 0.430 0.435 0.430 0.435 32,000 13,870 0.4334 0.239 0.237 0.239 0.237 0.239 58,127 0.2386 1.16%
2014-06-19 0 0.430 0.425 0.435 0.425 0.430 120,000 51,550 0.4296 0.237 0.234 0.239 0.234 0.237 217,977 0.2365 0.00%
2014-06-18 0 0.430 0.425 0.430 0.425 0.430 574,000 246,310 0.4291 0.237 0.234 0.237 0.234 0.237 1,042,657 0.2362 0.00%
2014-06-17 0 0.430 0.425 0.435 0.425 0.435 100,000 43,100 0.4310 0.237 0.234 0.239 0.234 0.239 181,647 0.2373 -1.15%
2014-06-16 0 0.435 0.425 0.435 0.425 0.435 240,000 102,840 0.4285 0.239 0.234 0.239 0.234 0.239 435,954 0.2359 1.16%
2014-06-13 0 0.430 0.425 0.435 0.425 0.430 60,000 25,750 0.4292 0.237 0.234 0.239 0.234 0.237 108,988 0.2363 -1.15%
2014-06-12 0 0.435 0.430 0.435 0.435 0.435 130,000 56,550 0.4350 0.239 0.237 0.239 0.239 0.239 236,142 0.2395 1.16%
2014-06-11 0 0.430 0.430 0.435 0.430 0.430 164,000 70,520 0.4300 0.237 0.237 0.239 0.237 0.237 297,902 0.2367 0.00%
2014-06-10 0 0.430 0.425 0.435 0.420 0.430 406,000 173,380 0.4270 0.237 0.234 0.239 0.231 0.237 737,489 0.2351 1.18%
2014-06-09 0 0.425 0.420 0.430 0.425 0.425 20,000 8,500 0.4250 0.234 0.231 0.237 0.234 0.234 36,329 0.2340 -1.16%
2014-06-06 0 0.430 0.420 0.430 - - 4,000 1,720 0.4300 0.237 0.231 0.237 - - 7,266 0.2367 -1.15%
2014-06-05 0 0.435 0.430 0.435 0.435 0.440 410,000 179,350 0.4374 0.239 0.237 0.239 0.239 0.242 744,755 0.2408 1.16%
2014-06-04 0 0.430 0.425 0.435 0.430 0.430 6,000 2,580 0.4300 0.237 0.234 0.239 0.237 0.237 10,899 0.2367 -1.15%
2014-06-03 0 0.435 0.430 0.435 0.430 0.440 184,000 80,050 0.4351 0.239 0.237 0.239 0.237 0.242 334,231 0.2395 0.00%
2014-05-30 0 0.435 0.430 0.435 0.430 0.435 310,000 133,350 0.4302 0.239 0.237 0.239 0.237 0.239 563,107 0.2368 1.16%
2014-05-29 0 0.430 0.420 0.435 - - 0 0 - 0.237 0.231 0.239 - - 0 - 0.00%
2014-05-28 0 0.430 0.420 0.430 0.420 0.430 754,000 323,150 0.4286 0.237 0.231 0.237 0.231 0.237 1,369,622 0.2359 2.38%
2014-05-27 0 0.420 0.415 0.425 0.420 0.420 114,000 47,880 0.4200 0.231 0.228 0.234 0.231 0.231 207,078 0.2312 0.00%
2014-05-26 0 0.420 0.420 0.425 0.420 0.420 10,000 4,200 0.4200 0.231 0.231 0.234 0.231 0.231 18,165 0.2312 0.00%
2014-05-23 0 0.420 0.420 0.425 0.410 0.425 102,000 42,590 0.4175 0.231 0.231 0.234 0.226 0.234 185,280 0.2299 0.00%
2014-05-22 0 0.420 0.420 0.425 0.415 0.420 61,000 25,540 0.4187 0.231 0.231 0.234 0.228 0.231 110,805 0.2305 0.00%
2014-05-21 0 0.420 0.420 0.425 0.415 0.420 216,000 90,620 0.4195 0.231 0.231 0.234 0.228 0.231 392,359 0.2310 0.00%
2014-05-20 0 0.420 0.415 0.420 0.420 0.425 534,000 226,280 0.4237 0.231 0.228 0.231 0.231 0.234 969,998 0.2333 1.20%
2014-05-19 0 0.415 0.415 0.420 0.415 0.420 204,000 84,930 0.4163 0.228 0.228 0.231 0.228 0.231 370,561 0.2292 0.00%
2014-05-16 0 0.415 0.410 0.415 0.390 0.415 422,000 172,790 0.4095 0.228 0.226 0.228 0.215 0.228 766,552 0.2254 -1.19%
2014-05-15 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 0.231 0.226 0.231 0.231 0.231 36,329 0.2312 0.00%
2014-05-14 0 0.420 0.415 0.420 - - 0 0 - 0.231 0.228 0.231 - - 0 - 0.00%
2014-05-13 0 0.420 0.415 0.420 0.410 0.420 560,000 230,180 0.4110 0.231 0.228 0.231 0.226 0.231 1,017,226 0.2263 1.20%
2014-05-12 0 0.415 0.410 0.420 0.410 0.415 420,000 173,560 0.4132 0.228 0.226 0.231 0.226 0.228 762,919 0.2275 -1.19%
2014-05-09 0 0.420 0.415 0.420 0.415 0.420 160,000 66,700 0.4169 0.231 0.228 0.231 0.228 0.231 290,636 0.2295 1.20%
2014-05-08 0 0.415 0.415 0.420 0.415 0.420 94,000 39,180 0.4168 0.228 0.228 0.231 0.228 0.231 170,749 0.2295 -1.19%
2014-05-07 0 0.420 0.415 0.420 0.415 0.420 200,000 83,320 0.4166 0.231 0.228 0.231 0.228 0.231 363,295 0.2293 0.00%
2014-05-05 0 0.420 0.415 0.420 0.415 0.420 18,000 7,490 0.4161 0.231 0.228 0.231 0.228 0.231 32,697 0.2291 0.00%
2014-05-02 0 0.420 0.420 0.425 - - 0 0 - 0.231 0.231 0.234 - - 0 - 0.00%
2014-04-30 0 0.420 0.415 0.420 0.420 0.425 78,000 32,900 0.4218 0.231 0.228 0.231 0.231 0.234 141,685 0.2322 0.00%
2014-04-29 0 0.420 0.420 0.425 0.415 0.420 236,000 99,070 0.4198 0.231 0.231 0.234 0.228 0.231 428,688 0.2311 -1.18%
2014-04-28 0 0.425 0.415 0.425 0.420 0.425 324,000 136,090 0.4200 0.234 0.228 0.234 0.231 0.234 588,538 0.2312 0.00%
2014-04-25 0 0.425 0.420 0.425 0.425 0.425 120,000 51,000 0.4250 0.234 0.231 0.234 0.234 0.234 217,977 0.2340 0.00%
2014-04-24 0 0.425 0.425 0.430 0.425 0.425 166,000 70,550 0.4250 0.234 0.234 0.237 0.234 0.234 301,535 0.2340 -1.16%
2014-04-23 0 0.430 0.425 0.430 0.425 0.430 110,000 46,780 0.4253 0.237 0.234 0.237 0.234 0.237 199,812 0.2341 2.38%
2014-04-22 0 0.420 0.420 0.430 0.420 0.430 178,000 74,800 0.4202 0.231 0.231 0.237 0.231 0.237 323,333 0.2313 0.00%
2014-04-17 0 0.420 0.420 0.425 0.420 0.420 190,000 79,800 0.4200 0.231 0.231 0.234 0.231 0.231 345,130 0.2312 -1.18%
2014-04-16 0 0.425 0.420 0.425 0.420 0.425 458,000 194,500 0.4247 0.234 0.231 0.234 0.231 0.234 831,945 0.2338 -1.16%
2014-04-15 0 0.430 0.430 0.435 0.420 0.430 388,000 164,550 0.4241 0.237 0.237 0.239 0.231 0.237 704,792 0.2335 0.00%
2014-04-14 0 0.430 0.425 0.435 0.425 0.430 34,282 14,712 0.4291 0.237 0.234 0.239 0.234 0.237 62,272 0.2363 1.18%
2014-04-11 0 0.425 0.420 0.430 - - 0 0 - 0.234 0.231 0.237 - - 0 - 0.00%
2014-04-10 0 0.425 0.425 0.430 0.425 0.435 310,000 133,650 0.4311 0.234 0.234 0.237 0.234 0.239 563,107 0.2373 -2.30%
2014-04-09 0 0.435 0.425 0.435 0.420 0.435 464,000 199,350 0.4296 0.239 0.234 0.239 0.231 0.239 842,844 0.2365 2.35%
2014-04-08 0 0.425 0.425 0.430 0.425 0.440 1,852,000 805,030 0.4347 0.234 0.234 0.237 0.234 0.242 3,364,111 0.2393 -1.16%
2014-04-07 0 0.430 0.430 0.435 0.425 0.440 772,000 338,080 0.4379 0.237 0.237 0.239 0.234 0.242 1,402,318 0.2411 1.18%
2014-04-04 0 0.425 0.425 0.430 0.425 0.425 50,000 21,250 0.4250 0.234 0.234 0.237 0.234 0.234 90,824 0.2340 0.00%
2014-04-03 0 0.425 0.425 0.435 0.425 0.425 220,000 93,500 0.4250 0.234 0.234 0.239 0.234 0.234 399,624 0.2340 1.19%
2014-04-02 0 0.420 0.420 0.425 0.420 0.425 160,000 67,290 0.4206 0.231 0.231 0.234 0.231 0.234 290,636 0.2315 -3.45%
2014-04-01 0 0.435 0.425 0.435 0.430 0.435 70,000 30,120 0.4303 0.239 0.234 0.239 0.237 0.239 127,153 0.2369 1.16%
2014-03-31 0 0.430 0.430 0.435 0.420 0.440 1,842,000 789,190 0.4284 0.237 0.237 0.239 0.231 0.242 3,345,946 0.2359 2.38%
2014-03-28 0 0.420 0.415 0.420 0.415 0.420 352,000 146,560 0.4164 0.231 0.228 0.231 0.228 0.231 639,399 0.2292 0.00%
2014-03-27 0 0.420 0.415 0.420 0.415 0.425 214,000 89,920 0.4202 0.231 0.228 0.231 0.228 0.234 388,726 0.2313 0.00%
2014-03-26 0 0.420 0.415 0.420 0.415 0.420 252,000 105,740 0.4196 0.231 0.228 0.231 0.228 0.231 457,752 0.2310 0.00%
2014-03-25 0 0.420 0.420 0.425 0.415 0.425 542,000 227,020 0.4189 0.231 0.231 0.234 0.228 0.234 984,529 0.2306 0.00%
2014-03-24 0 0.420 0.415 0.420 0.410 0.425 1,162,000 482,740 0.4154 0.231 0.228 0.231 0.226 0.234 2,110,744 0.2287 1.20%
2014-03-21 0 0.415 0.410 0.415 0.405 0.415 448,000 182,690 0.4078 0.228 0.226 0.228 0.223 0.228 813,781 0.2245 2.47%
2014-03-20 0 0.405 0.405 0.410 0.405 0.405 162,000 65,610 0.4050 0.223 0.223 0.226 0.223 0.223 294,269 0.2230 -1.22%
2014-03-19 0 0.410 0.405 0.410 0.405 0.415 44,000 18,030 0.4098 0.226 0.223 0.226 0.223 0.228 79,925 0.2256 -1.20%
2014-03-18 0 0.415 0.405 0.415 0.405 0.415 160,000 65,410 0.4088 0.228 0.223 0.228 0.223 0.228 290,636 0.2251 1.22%
2014-03-17 0 0.410 0.405 0.410 0.405 0.410 182,000 73,720 0.4051 0.226 0.223 0.226 0.223 0.226 330,598 0.2230 1.23%
2014-03-14 0 0.405 0.405 0.410 0.405 0.415 446,000 181,810 0.4076 0.223 0.223 0.226 0.223 0.228 810,148 0.2244 -1.22%
2014-03-13 0 0.410 0.405 0.410 0.410 0.410 286,000 117,260 0.4100 0.226 0.223 0.226 0.226 0.226 519,512 0.2257 0.00%
2014-03-12 0 0.410 0.405 0.415 0.405 0.420 1,448,000 597,610 0.4127 0.226 0.223 0.228 0.223 0.231 2,630,255 0.2272 -2.38%
2014-03-11 0 0.420 0.415 0.420 0.415 0.430 1,524,000 642,610 0.4217 0.231 0.228 0.231 0.228 0.237 2,768,308 0.2321 2.44%
2014-03-10 0 0.410 0.410 0.420 0.410 0.420 92,000 38,010 0.4132 0.226 0.226 0.231 0.226 0.231 167,116 0.2274 -1.20%
2014-03-07 0 0.415 0.410 0.415 0.415 0.420 152,000 63,090 0.4151 0.228 0.226 0.228 0.228 0.231 276,104 0.2285 0.00%
2014-03-06 0 0.415 0.415 0.420 0.410 0.420 866,000 358,370 0.4138 0.228 0.228 0.231 0.226 0.231 1,573,067 0.2278 0.00%
2014-03-05 0 0.415 0.410 0.415 0.405 0.415 344,000 140,950 0.4097 0.228 0.226 0.228 0.223 0.228 624,867 0.2256 1.22%
2014-03-04 0 0.410 0.405 0.415 0.405 0.410 690,000 281,650 0.4082 0.226 0.223 0.228 0.223 0.226 1,253,368 0.2247 0.00%
2014-03-03 0 0.410 0.405 0.410 0.405 0.410 838,000 342,530 0.4087 0.226 0.223 0.226 0.223 0.226 1,522,206 0.2250 0.00%
2014-02-28 0 0.410 0.410 0.415 0.410 0.410 250,000 102,500 0.4100 0.226 0.226 0.228 0.226 0.226 454,119 0.2257 0.00%
2014-02-27 0 0.410 0.405 0.410 0.405 0.410 568,000 232,130 0.4087 0.226 0.223 0.226 0.223 0.226 1,031,758 0.2250 0.00%
2014-02-26 0 0.410 0.410 0.415 0.410 0.410 40,000 16,400 0.4100 0.226 0.226 0.228 0.226 0.226 72,659 0.2257 -1.20%
2014-02-25 0 0.415 0.410 0.415 - - 0 0 - 0.228 0.226 0.228 - - 0 - 0.00%
2014-02-24 0 0.415 0.410 0.415 0.410 0.415 780,000 320,050 0.4103 0.228 0.226 0.228 0.226 0.228 1,416,850 0.2259 1.22%
2014-02-21 0 0.410 0.410 0.415 0.410 0.410 234,000 95,940 0.4100 0.226 0.226 0.228 0.226 0.226 425,055 0.2257 -1.20%
2014-02-20 0 0.415 0.410 0.415 0.410 0.415 604,000 248,140 0.4108 0.228 0.226 0.228 0.226 0.228 1,097,151 0.2262 2.47%
2014-02-19 0 0.405 0.405 0.410 0.405 0.410 596,000 241,730 0.4056 0.223 0.223 0.226 0.223 0.226 1,082,619 0.2233 0.00%
2014-02-18 0 0.405 0.405 0.410 0.405 0.410 700,000 286,850 0.4098 0.223 0.223 0.226 0.223 0.226 1,271,532 0.2256 -2.41%
2014-02-17 0 0.415 0.415 0.420 0.415 0.415 118,000 48,970 0.4150 0.228 0.228 0.231 0.228 0.228 214,344 0.2285 0.00%
2014-02-14 0 0.415 0.410 0.415 0.410 0.415 222,000 91,280 0.4112 0.228 0.226 0.228 0.226 0.228 403,257 0.2264 0.00%
2014-02-13 0 0.415 0.410 0.415 0.410 0.415 1,016,000 419,080 0.4125 0.228 0.226 0.228 0.226 0.228 1,845,538 0.2271 0.00%
2014-02-12 0 0.415 0.410 0.415 0.405 0.415 542,000 222,730 0.4109 0.228 0.226 0.228 0.223 0.228 984,529 0.2262 0.00%
2014-02-11 0 0.415 0.410 0.415 0.410 0.420 1,194,000 492,720 0.4127 0.228 0.226 0.228 0.226 0.231 2,168,871 0.2272 -1.19%
2014-02-10 0 0.420 0.420 0.425 0.420 0.420 70,000 29,400 0.4200 0.231 0.231 0.234 0.231 0.231 127,153 0.2312 0.00%
2014-02-07 0 0.420 0.420 0.425 0.415 0.420 444,000 185,120 0.4169 0.231 0.231 0.234 0.228 0.231 806,515 0.2295 1.20%
2014-02-06 0 0.415 0.410 0.415 0.410 0.415 52,000 21,420 0.4119 0.228 0.226 0.228 0.226 0.228 94,457 0.2268 1.22%
2014-02-05 0 0.410 0.410 0.415 0.410 0.415 385,000 157,880 0.4101 0.226 0.226 0.228 0.226 0.228 699,343 0.2258 -1.20%
2014-02-04 0 0.415 0.410 0.415 0.410 0.415 110,000 45,190 0.4108 0.228 0.226 0.228 0.226 0.228 199,812 0.2262 0.00%
2014-01-30 0 0.415 0.410 0.415 0.410 0.415 120,000 49,600 0.4133 0.228 0.226 0.228 0.226 0.228 217,977 0.2275 1.22%
2014-01-29 0 0.410 0.410 0.415 0.410 0.415 168,000 69,140 0.4115 0.226 0.226 0.228 0.226 0.228 305,168 0.2266 0.00%
2014-01-28 0 0.410 0.410 0.415 0.410 0.410 122,000 50,020 0.4100 0.226 0.226 0.228 0.226 0.226 221,610 0.2257 0.00%
2014-01-27 0 0.410 0.405 0.415 0.405 0.410 626,000 256,590 0.4099 0.226 0.223 0.228 0.223 0.226 1,137,113 0.2257 -2.38%
2014-01-24 0 0.420 0.415 0.420 0.415 0.420 236,000 98,840 0.4188 0.231 0.228 0.231 0.228 0.231 428,688 0.2306 2.44%
2014-01-23 0 0.410 0.410 0.415 0.410 0.410 560,000 229,600 0.4100 0.226 0.226 0.228 0.226 0.226 1,017,226 0.2257 -2.38%
2014-01-22 0 0.420 0.415 0.420 0.415 0.420 236,000 98,850 0.4189 0.231 0.228 0.231 0.228 0.231 428,688 0.2306 1.20%
2014-01-21 0 0.415 0.410 0.415 0.415 0.420 744,000 311,130 0.4182 0.228 0.226 0.228 0.228 0.231 1,351,457 0.2302 -1.19%
2014-01-20 0 0.420 0.415 0.420 0.410 0.420 270,000 111,660 0.4136 0.231 0.228 0.231 0.226 0.231 490,448 0.2277 2.44%
2014-01-17 0 0.410 0.410 0.415 0.410 0.415 1,384,000 571,450 0.4129 0.226 0.226 0.228 0.226 0.228 2,514,001 0.2273 -1.20%
2014-01-16 0 0.415 0.415 0.420 0.415 0.420 928,000 386,320 0.4163 0.228 0.228 0.231 0.228 0.231 1,685,689 0.2292 0.00%
2014-01-15 0 0.415 0.415 0.425 0.415 0.420 747,000 311,800 0.4174 0.228 0.228 0.234 0.228 0.231 1,356,907 0.2298 -1.19%
2014-01-14 0 0.420 0.415 0.420 0.420 0.425 154,000 64,720 0.4203 0.231 0.228 0.231 0.231 0.234 279,737 0.2314 0.00%
2014-01-13 0 0.420 0.420 0.425 0.420 0.425 532,000 224,480 0.4220 0.231 0.231 0.234 0.231 0.234 966,365 0.2323 -1.18%
2014-01-10 0 0.425 0.425 0.430 0.420 0.425 214,000 90,540 0.4231 0.234 0.234 0.237 0.231 0.234 388,726 0.2329 -1.16%
2014-01-09 0 0.430 0.425 0.430 0.425 0.430 294,000 124,990 0.4251 0.237 0.234 0.237 0.234 0.237 534,044 0.2340 0.00%
2014-01-08 0 0.430 0.425 0.430 0.425 0.430 522,000 222,950 0.4271 0.237 0.234 0.237 0.234 0.237 948,200 0.2351 1.18%
2014-01-07 0 0.425 0.420 0.425 0.420 0.425 324,000 136,680 0.4219 0.234 0.231 0.234 0.231 0.234 588,538 0.2322 1.19%
2014-01-06 0 0.420 0.420 0.425 0.420 0.425 266,000 112,010 0.4211 0.231 0.231 0.234 0.231 0.234 483,182 0.2318 -1.18%
2014-01-03 0 0.425 0.420 0.425 0.420 0.425 886,000 373,730 0.4218 0.234 0.231 0.234 0.231 0.234 1,609,397 0.2322 0.00%
2014-01-02 0 0.425 0.425 0.430 0.420 0.425 270,000 114,450 0.4239 0.234 0.234 0.237 0.231 0.234 490,448 0.2334 0.00%
2013-12-31 0 0.425 0.425 0.430 0.425 0.425 400,000 170,000 0.4250 0.234 0.234 0.237 0.234 0.234 726,590 0.2340 0.00%
2013-12-30 0 0.425 0.425 0.430 0.425 0.430 514,000 218,620 0.4253 0.234 0.234 0.237 0.234 0.237 933,668 0.2342 0.00%
2013-12-27 0 0.425 0.425 0.430 0.420 0.430 424,000 180,940 0.4267 0.234 0.234 0.237 0.231 0.237 770,185 0.2349 -1.16%
2013-12-24 0 0.430 0.420 0.430 - - 0 0 - 0.237 0.231 0.237 - - 0 - 0.00%
2013-12-23 0 0.430 0.420 0.430 0.425 0.430 260,000 111,500 0.4288 0.237 0.231 0.237 0.234 0.237 472,283 0.2361 2.38%
2013-12-20 0 0.420 0.420 0.425 0.415 0.420 760,000 319,150 0.4199 0.231 0.231 0.234 0.228 0.231 1,380,521 0.2312 -1.18%
2013-12-19 0 0.425 0.420 0.425 0.420 0.435 312,000 133,600 0.4282 0.234 0.231 0.234 0.231 0.239 566,740 0.2357 -1.16%
2013-12-18 0 0.430 0.430 0.435 0.420 0.430 292,000 124,470 0.4263 0.237 0.237 0.239 0.231 0.237 530,411 0.2347 0.47%
2013-12-17 0 0.440 0.440 0.445 0.440 0.445 284,000 125,550 0.4421 0.236 0.236 0.238 0.236 0.238 530,343 0.2367 0.00%
2013-12-16 0 0.440 0.440 0.445 0.440 0.440 314,000 138,160 0.4400 0.236 0.236 0.238 0.236 0.236 586,365 0.2356 -1.12%
2013-12-13 0 0.445 0.440 0.445 0.445 0.445 314,000 139,730 0.4450 0.238 0.236 0.238 0.238 0.238 586,365 0.2383 0.00%
2013-12-12 0 0.445 0.440 0.445 0.440 0.445 442,000 195,550 0.4424 0.238 0.236 0.238 0.236 0.238 825,393 0.2369 1.14%
2013-12-11 0 0.440 0.440 0.445 0.440 0.450 602,000 266,000 0.4419 0.236 0.236 0.238 0.236 0.241 1,124,177 0.2366 -1.12%
2013-12-10 0 0.445 0.440 0.445 0.445 0.450 160,000 71,500 0.4469 0.238 0.236 0.238 0.238 0.241 298,785 0.2393 0.00%
2013-12-09 0 0.445 0.445 0.450 0.440 0.445 834,000 368,100 0.4414 0.238 0.238 0.241 0.236 0.238 1,557,415 0.2364 1.14%
2013-12-06 0 0.440 0.440 0.445 0.440 0.445 1,054,000 468,220 0.4442 0.236 0.236 0.238 0.236 0.238 1,968,244 0.2379 -1.12%
2013-12-05 0 0.445 0.440 0.445 0.445 0.445 474,000 210,930 0.4450 0.238 0.236 0.238 0.238 0.238 885,149 0.2383 1.14%
2013-12-04 0 0.440 0.440 0.445 0.435 0.440 472,000 207,660 0.4400 0.236 0.236 0.238 0.233 0.236 881,415 0.2356 0.00%
2013-12-03 0 0.440 0.440 0.445 0.440 0.445 262,000 115,390 0.4404 0.236 0.236 0.238 0.236 0.238 489,260 0.2358 0.00%
2013-12-02 0 0.440 0.440 0.445 0.440 0.445 1,034,000 458,000 0.4429 0.236 0.236 0.238 0.236 0.238 1,930,896 0.2372 0.00%
2013-11-29 0 0.440 0.435 0.440 0.435 0.440 516,000 226,090 0.4382 0.236 0.233 0.236 0.233 0.236 963,580 0.2346 1.15%
2013-11-28 0 0.435 0.435 0.440 0.435 0.440 3,740,000 1,644,810 0.4398 0.233 0.233 0.236 0.233 0.236 6,984,091 0.2355 -2.25%
2013-11-27 0 0.445 0.440 0.445 0.440 0.445 710,000 313,050 0.4409 0.238 0.236 0.238 0.236 0.238 1,325,857 0.2361 1.14%
2013-11-26 0 0.440 0.440 0.450 0.440 0.445 474,000 209,670 0.4423 0.236 0.236 0.241 0.236 0.238 885,149 0.2369 0.00%
2013-11-25 0 0.440 0.440 0.445 0.440 0.455 541,000 241,930 0.4472 0.236 0.236 0.238 0.236 0.244 1,010,266 0.2395 -1.12%
2013-11-22 0 0.445 0.445 0.450 0.440 0.445 306,000 135,360 0.4424 0.238 0.238 0.241 0.236 0.238 571,426 0.2369 1.14%
2013-11-21 0 0.440 0.435 0.445 0.440 0.440 100,000 44,000 0.4400 0.236 0.233 0.238 0.236 0.236 186,740 0.2356 0.00%
2013-11-20 0 0.440 0.440 0.445 0.440 0.445 794,000 351,110 0.4422 0.236 0.236 0.238 0.236 0.238 1,482,719 0.2368 -1.12%
2013-11-19 0 0.445 0.445 0.450 0.440 0.450 422,000 187,900 0.4453 0.238 0.238 0.241 0.236 0.241 788,044 0.2384 0.00%
2013-11-18 0 0.445 0.445 0.455 0.445 0.460 1,432,000 644,550 0.4501 0.238 0.238 0.244 0.238 0.246 2,674,122 0.2410 0.00%
2013-11-15 0 0.445 0.440 0.450 0.445 0.450 210,000 93,500 0.4452 0.238 0.236 0.241 0.238 0.241 392,155 0.2384 0.00%
2013-11-14 0 0.445 0.440 0.445 0.445 0.445 162,000 72,090 0.4450 0.238 0.236 0.238 0.238 0.238 302,519 0.2383 1.14%
2013-11-13 0 0.440 0.435 0.440 0.435 0.445 954,000 420,450 0.4407 0.236 0.233 0.236 0.233 0.238 1,781,503 0.2360 0.00%
2013-11-12 0 0.440 0.435 0.445 0.435 0.440 1,934,000 845,690 0.4373 0.236 0.233 0.238 0.233 0.236 3,611,559 0.2342 0.00%
2013-11-11 0 0.440 0.435 0.440 0.435 0.445 848,000 373,910 0.4409 0.236 0.233 0.236 0.233 0.238 1,583,559 0.2361 -1.12%
2013-11-08 0 0.445 0.445 0.450 0.435 0.445 926,000 406,430 0.4389 0.238 0.238 0.241 0.233 0.238 1,729,216 0.2350 1.14%
2013-11-07 0 0.440 0.440 0.445 0.430 0.440 1,994,000 864,710 0.4337 0.236 0.236 0.238 0.230 0.236 3,723,603 0.2322 0.00%
2013-11-06 0 0.440 0.440 0.445 0.440 0.450 1,216,000 537,490 0.4420 0.236 0.236 0.238 0.236 0.241 2,270,763 0.2367 1.15%
2013-11-05 0 0.435 0.435 0.445 0.435 0.450 618,000 272,850 0.4415 0.233 0.233 0.238 0.233 0.241 1,154,056 0.2364 -2.25%
2013-11-04 0 0.445 0.435 0.445 0.435 0.445 202,000 88,310 0.4372 0.238 0.233 0.238 0.233 0.238 377,216 0.2341 2.30%
2013-11-01 0 0.435 0.430 0.440 0.435 0.440 302,000 131,480 0.4354 0.233 0.230 0.236 0.233 0.236 563,956 0.2331 2.35%
2013-10-31 0 0.425 0.425 0.435 0.425 0.435 328,000 141,670 0.4319 0.228 0.228 0.233 0.228 0.233 612,508 0.2313 -2.30%
2013-10-30 0 0.435 0.435 0.445 0.435 0.445 216,000 93,980 0.4351 0.233 0.233 0.238 0.233 0.238 403,359 0.2330 1.16%
2013-10-29 0 0.430 0.430 0.435 0.420 0.435 2,024,000 868,450 0.4291 0.230 0.230 0.233 0.225 0.233 3,779,626 0.2298 -1.15%
2013-10-28 0 0.435 0.430 0.435 0.430 0.435 224,000 97,230 0.4341 0.233 0.230 0.233 0.230 0.233 418,298 0.2324 1.16%
2013-10-25 0 0.430 0.425 0.435 0.430 0.445 954,000 417,110 0.4372 0.230 0.228 0.233 0.230 0.238 1,781,503 0.2341 -4.44%
2013-10-24 0 0.450 0.440 0.450 0.440 0.450 576,000 255,120 0.4429 0.241 0.236 0.241 0.236 0.241 1,075,625 0.2372 2.27%
2013-10-23 0 0.440 0.440 0.450 0.440 0.460 1,188,000 535,450 0.4507 0.236 0.236 0.241 0.236 0.246 2,218,476 0.2414 -3.30%
2013-10-22 0 0.455 0.455 0.460 0.455 0.460 480,000 219,340 0.4570 0.244 0.244 0.246 0.244 0.246 896,354 0.2447 0.00%
2013-10-21 0 0.455 0.455 0.460 0.455 0.460 552,000 253,040 0.4584 0.244 0.244 0.246 0.244 0.246 1,030,807 0.2455 -1.09%
2013-10-18 0 0.460 0.455 0.460 0.445 0.465 862,059 391,225 0.4538 0.246 0.244 0.246 0.238 0.249 1,609,812 0.2430 3.37%
2013-10-17 0 0.445 0.445 0.450 0.445 0.470 3,064,000 1,386,570 0.4525 0.238 0.238 0.241 0.238 0.252 5,721,726 0.2423 -5.32%
2013-10-16 0 0.470 0.460 0.470 0.425 0.485 6,840,000 3,085,670 0.4511 0.252 0.246 0.252 0.228 0.260 12,773,043 0.2416 10.59%
2013-10-15 0 0.425 0.420 0.425 0.420 0.425 226,000 95,580 0.4229 0.228 0.225 0.228 0.225 0.228 422,033 0.2265 1.19%
2013-10-11 0 0.420 0.420 0.425 0.420 0.425 684,000 289,230 0.4229 0.225 0.225 0.228 0.225 0.228 1,277,304 0.2264 0.00%
2013-10-10 0 0.420 0.415 0.420 0.415 0.420 1,330,000 556,450 0.4184 0.225 0.222 0.225 0.222 0.225 2,483,647 0.2240 0.00%
2013-10-09 0 0.420 0.415 0.425 0.420 0.425 890,000 373,950 0.4202 0.225 0.222 0.228 0.225 0.228 1,661,990 0.2250 0.00%
2013-10-08 0 0.420 0.420 0.430 0.420 0.430 750,000 318,570 0.4248 0.225 0.225 0.230 0.225 0.230 1,400,553 0.2275 0.00%
2013-10-07 0 0.420 0.420 0.425 0.420 0.425 462,000 195,130 0.4224 0.225 0.225 0.228 0.225 0.228 862,741 0.2262 -1.18%
2013-10-04 0 0.425 0.420 0.425 0.420 0.425 104,000 43,740 0.4206 0.228 0.225 0.228 0.225 0.228 194,210 0.2252 1.19%
2013-10-03 0 0.420 0.415 0.425 0.420 0.425 218,000 91,600 0.4202 0.225 0.222 0.228 0.225 0.228 407,094 0.2250 -1.18%
2013-10-02 0 0.425 0.425 0.430 0.420 0.430 352,000 149,600 0.4250 0.228 0.228 0.230 0.225 0.230 657,326 0.2276 1.19%
2013-09-30 0 0.420 0.420 0.425 0.420 0.420 378,000 158,760 0.4200 0.225 0.225 0.228 0.225 0.225 705,879 0.2249 -1.18%
2013-09-27 0 0.425 0.420 0.425 0.420 0.425 547,000 232,205 0.4245 0.228 0.225 0.228 0.225 0.228 1,021,470 0.2273 1.19%
2013-09-26 0 0.420 0.420 0.425 0.420 0.425 446,000 188,300 0.4222 0.225 0.225 0.228 0.225 0.228 832,862 0.2261 -1.18%
2013-09-25 0 0.425 0.425 0.435 0.425 0.425 176,000 74,800 0.4250 0.228 0.228 0.233 0.228 0.228 328,663 0.2276 0.00%
2013-09-24 0 0.425 0.425 0.430 0.425 0.435 296,000 127,170 0.4296 0.228 0.228 0.230 0.228 0.233 552,752 0.2301 -1.16%
2013-09-23 0 0.430 0.430 0.435 0.430 0.430 100,000 43,000 0.4300 0.230 0.230 0.233 0.230 0.230 186,740 0.2303 -1.15%
2013-09-19 0 0.435 0.430 0.435 0.425 0.440 2,272,000 984,680 0.4334 0.233 0.230 0.233 0.228 0.236 4,242,742 0.2321 2.35%
2013-09-18 0 0.425 0.425 0.430 0.425 0.425 170,000 72,250 0.4250 0.228 0.228 0.230 0.228 0.228 317,459 0.2276 0.00%
2013-09-17 0 0.425 0.420 0.425 0.420 0.425 330,000 139,450 0.4226 0.228 0.225 0.228 0.225 0.228 616,243 0.2263 0.00%
2013-09-16 0 0.425 0.420 0.425 0.420 0.430 550,000 234,450 0.4263 0.228 0.225 0.228 0.225 0.230 1,027,072 0.2283 0.00%
2013-09-13 0 0.425 0.420 0.425 0.420 0.430 826,000 348,840 0.4223 0.228 0.225 0.228 0.225 0.230 1,542,476 0.2262 -1.16%
2013-09-12 0 0.430 0.425 0.430 0.425 0.435 1,564,000 672,320 0.4299 0.230 0.228 0.230 0.228 0.233 2,920,620 0.2302 2.38%
2013-09-11 0 0.420 0.420 0.425 0.415 0.425 776,000 325,140 0.4190 0.225 0.225 0.228 0.222 0.228 1,449,105 0.2244 1.20%
2013-09-10 0 0.415 0.415 0.420 0.410 0.415 484,000 199,050 0.4113 0.222 0.222 0.225 0.220 0.222 903,824 0.2202 0.00%
2013-09-09 0 0.415 0.410 0.420 0.410 0.420 188,000 77,670 0.4131 0.222 0.220 0.225 0.220 0.225 351,072 0.2212 0.00%
2013-09-06 0 0.415 0.415 0.420 0.405 0.415 157,000 64,800 0.4127 0.222 0.222 0.225 0.217 0.222 293,182 0.2210 1.22%
2013-09-05 0 0.410 0.410 0.415 0.410 0.420 880,000 363,640 0.4132 0.220 0.220 0.222 0.220 0.225 1,643,315 0.2213 -2.38%
2013-09-04 0 0.420 0.415 0.420 0.415 0.425 818,000 342,400 0.4186 0.225 0.222 0.225 0.222 0.228 1,527,536 0.2242 2.44%
2013-09-03 0 0.410 0.410 0.415 0.405 0.415 376,000 154,660 0.4113 0.220 0.220 0.222 0.217 0.222 702,144 0.2203 0.00%
2013-09-02 0 0.410 0.410 0.415 0.410 0.430 1,434,000 592,540 0.4132 0.220 0.220 0.222 0.220 0.230 2,677,857 0.2213 0.49%
2013-08-30 0 0.420 0.420 0.425 0.415 0.420 320,000 133,650 0.4177 0.218 0.218 0.221 0.216 0.218 615,145 0.2173 0.00%
2013-08-29 0 0.420 0.415 0.420 0.415 0.425 364,000 153,070 0.4205 0.218 0.216 0.218 0.216 0.221 699,727 0.2188 0.00%
2013-08-28 0 0.420 0.420 0.425 0.420 0.425 498,000 209,690 0.4211 0.218 0.218 0.221 0.218 0.221 957,319 0.2190 -2.33%
2013-08-27 0 0.430 0.420 0.430 0.425 0.430 142,000 60,510 0.4261 0.224 0.218 0.224 0.221 0.224 272,971 0.2217 1.18%
2013-08-26 0 0.425 0.425 0.430 0.425 0.425 176,000 74,800 0.4250 0.221 0.221 0.224 0.221 0.221 338,330 0.2211 0.00%
2013-08-23 0 0.425 0.420 0.425 0.415 0.440 1,542,000 657,830 0.4266 0.221 0.218 0.221 0.216 0.229 2,964,229 0.2219 0.00%
2013-08-22 0 0.425 0.420 0.425 - - 0 0 - 0.221 0.218 0.221 - - 0 - 0.00%
2013-08-21 0 0.425 0.420 0.425 0.415 0.425 230,000 96,270 0.4186 0.221 0.218 0.221 0.216 0.221 442,135 0.2177 1.19%
2013-08-20 0 0.420 0.415 0.420 0.420 0.430 304,000 128,760 0.4236 0.218 0.216 0.218 0.218 0.224 584,388 0.2203 -1.18%
2013-08-19 0 0.425 0.425 0.430 0.425 0.430 1,228,000 522,060 0.4251 0.221 0.221 0.224 0.221 0.224 2,360,618 0.2212 0.00%
2013-08-16 0 0.425 0.425 0.430 0.425 0.430 714,000 304,480 0.4264 0.221 0.221 0.224 0.221 0.224 1,372,542 0.2218 0.00%
2013-08-15 0 0.425 0.425 0.430 0.420 0.425 648,000 273,810 0.4225 0.221 0.221 0.224 0.218 0.221 1,245,668 0.2198 0.00%
2013-08-13 0 0.425 0.420 0.425 0.420 0.425 712,000 300,690 0.4223 0.221 0.218 0.221 0.218 0.221 1,368,697 0.2197 2.41%
2013-08-12 0 0.415 0.415 0.420 0.415 0.420 312,000 129,540 0.4152 0.216 0.216 0.218 0.216 0.218 599,766 0.2160 -1.19%
2013-08-09 0 0.420 0.415 0.420 0.420 0.420 200,000 84,000 0.4200 0.218 0.216 0.218 0.218 0.218 384,466 0.2185 1.20%
2013-08-08 0 0.415 0.415 0.420 0.415 0.415 400,000 166,000 0.4150 0.216 0.216 0.218 0.216 0.216 768,931 0.2159 0.00%
2013-08-07 0 0.415 0.410 0.420 0.410 0.415 516,000 212,520 0.4119 0.216 0.213 0.218 0.213 0.216 991,921 0.2143 -1.19%
2013-08-06 0 0.420 0.415 0.420 0.415 0.420 536,000 223,590 0.4171 0.218 0.216 0.218 0.216 0.218 1,030,368 0.2170 1.20%
2013-08-05 0 0.415 0.415 0.420 0.415 0.420 430,000 179,500 0.4174 0.216 0.216 0.218 0.216 0.218 826,601 0.2172 -1.19%
2013-08-02 0 0.420 0.415 0.420 0.415 0.420 60,000 24,910 0.4152 0.218 0.216 0.218 0.216 0.218 115,340 0.2160 1.20%
2013-08-01 0 0.415 0.415 0.420 0.415 0.415 180,000 74,700 0.4150 0.216 0.216 0.218 0.216 0.216 346,019 0.2159 0.00%
2013-07-31 0 0.415 0.415 0.420 0.415 0.415 140,000 58,100 0.4150 0.216 0.216 0.218 0.216 0.216 269,126 0.2159 0.00%
2013-07-30 0 0.415 0.415 0.420 0.415 0.415 100,000 41,500 0.4150 0.216 0.216 0.218 0.216 0.216 192,233 0.2159 -1.19%
2013-07-29 0 0.420 0.415 0.420 - - 0 0 - 0.218 0.216 0.218 - - 0 - 0.00%
2013-07-26 0 0.420 0.415 0.420 0.415 0.420 310,000 128,700 0.4152 0.218 0.216 0.218 0.216 0.218 595,922 0.2160 1.20%
2013-07-25 0 0.415 0.415 0.420 0.415 0.415 110,000 45,650 0.4150 0.216 0.216 0.218 0.216 0.216 211,456 0.2159 -1.19%
2013-07-24 0 0.420 0.420 0.425 0.415 0.420 252,000 105,010 0.4167 0.218 0.218 0.221 0.216 0.218 484,427 0.2168 0.00%
2013-07-23 0 0.420 0.415 0.425 0.410 0.420 314,000 130,940 0.4170 0.218 0.216 0.221 0.213 0.218 603,611 0.2169 1.20%
2013-07-22 0 0.415 0.415 0.420 0.415 0.415 62,000 25,730 0.4150 0.216 0.216 0.218 0.216 0.216 119,184 0.2159 0.00%
2013-07-19 0 0.415 0.410 0.420 0.410 0.415 426,000 176,350 0.4140 0.216 0.213 0.218 0.213 0.216 818,912 0.2153 1.22%
2013-07-18 0 0.410 0.410 0.415 0.410 0.415 290,000 119,900 0.4134 0.213 0.213 0.216 0.213 0.216 557,475 0.2151 -1.20%
2013-07-17 0 0.415 0.410 0.415 0.410 0.415 890,000 368,950 0.4146 0.216 0.213 0.216 0.213 0.216 1,710,872 0.2157 1.22%
2013-07-16 0 0.410 0.405 0.410 0.410 0.415 826,000 338,810 0.4102 0.213 0.211 0.213 0.213 0.216 1,587,843 0.2134 -1.20%
2013-07-15 0 0.415 0.410 0.415 0.410 0.415 194,000 80,260 0.4137 0.216 0.213 0.216 0.213 0.216 372,932 0.2152 1.22%
2013-07-12 0 0.410 0.410 0.415 0.410 0.420 626,000 259,290 0.4142 0.213 0.213 0.216 0.213 0.218 1,203,377 0.2155 -2.38%
2013-07-11 0 0.420 0.415 0.420 0.410 0.420 996,000 412,230 0.4139 0.218 0.216 0.218 0.213 0.218 1,914,638 0.2153 2.44%
2013-07-10 0 0.410 0.405 0.410 0.410 0.420 576,000 237,390 0.4121 0.213 0.211 0.213 0.213 0.218 1,107,261 0.2144 -1.20%
2013-07-09 0 0.415 0.410 0.415 0.415 0.420 310,000 129,300 0.4171 0.216 0.213 0.216 0.216 0.218 595,922 0.2170 -2.35%
2013-07-08 0 0.425 0.420 0.425 0.415 0.425 228,000 96,210 0.4220 0.221 0.218 0.221 0.216 0.221 438,291 0.2195 0.00%
2013-07-05 0 0.425 0.425 0.430 0.410 0.425 164,000 68,200 0.4159 0.221 0.221 0.224 0.213 0.221 315,262 0.2163 1.19%
2013-07-04 0 0.420 0.420 0.425 0.420 0.420 280,000 117,600 0.4200 0.218 0.218 0.221 0.218 0.218 538,252 0.2185 -1.18%
2013-07-03 0 0.425 0.420 0.430 0.425 0.430 785,000 334,205 0.4257 0.221 0.218 0.224 0.221 0.224 1,509,027 0.2215 -1.16%
2013-07-02 0 0.430 0.430 0.435 0.430 0.440 416,000 179,970 0.4326 0.224 0.224 0.226 0.224 0.229 799,688 0.2251 -1.15%
2013-06-28 0 0.435 0.430 0.435 0.425 0.440 1,038,000 446,450 0.4301 0.226 0.224 0.226 0.221 0.229 1,995,376 0.2237 -1.14%
2013-06-27 0 0.440 0.425 0.440 0.440 0.440 110,000 48,400 0.4400 0.229 0.221 0.229 0.229 0.229 211,456 0.2289 2.33%
2013-06-26 0 0.430 0.425 0.435 0.430 0.435 660,000 285,200 0.4321 0.224 0.221 0.226 0.224 0.226 1,268,736 0.2248 0.00%
2013-06-25 0 0.430 0.430 0.450 0.410 0.440 1,216,000 514,700 0.4233 0.224 0.224 0.234 0.213 0.229 2,337,550 0.2202 -2.27%
2013-06-24 0 0.440 0.435 0.440 0.435 0.450 396,000 174,250 0.4400 0.229 0.226 0.229 0.226 0.234 761,242 0.2289 -2.22%
2013-06-21 0 0.450 0.440 0.450 0.420 0.450 1,116,000 486,800 0.4362 0.234 0.229 0.234 0.218 0.234 2,145,318 0.2269 3.45%
2013-06-20 0 0.435 0.430 0.435 0.430 0.440 548,000 236,720 0.4320 0.226 0.224 0.226 0.224 0.229 1,053,436 0.2247 -1.14%
2013-06-19 0 0.440 0.430 0.440 0.440 0.440 82,000 36,080 0.4400 0.229 0.224 0.229 0.229 0.229 157,631 0.2289 0.00%
2013-06-18 0 0.440 0.435 0.440 0.435 0.440 338,000 147,180 0.4354 0.229 0.226 0.229 0.226 0.229 649,747 0.2265 0.00%
2013-06-17 0 0.440 0.440 0.450 0.440 0.440 188,000 82,720 0.4400 0.229 0.229 0.234 0.229 0.229 361,398 0.2289 0.00%
2013-06-14 0 0.440 0.430 0.440 0.430 0.440 252,000 109,810 0.4358 0.229 0.224 0.229 0.224 0.229 484,427 0.2267 2.33%
2013-06-13 0 0.430 0.430 0.435 0.425 0.450 1,418,000 612,550 0.4320 0.224 0.224 0.226 0.221 0.234 2,725,861 0.2247 -2.27%
2013-06-11 0 0.440 0.435 0.445 0.440 0.450 810,000 359,560 0.4439 0.229 0.226 0.231 0.229 0.234 1,557,085 0.2309 -2.22%
2013-06-10 0 0.450 0.435 0.450 0.435 0.450 803,000 352,260 0.4387 0.234 0.226 0.234 0.226 0.234 1,543,629 0.2282 1.12%
2013-06-07 0 0.445 0.440 0.445 0.430 0.445 744,000 327,600 0.4403 0.231 0.229 0.231 0.224 0.231 1,430,212 0.2291 2.30%
2013-06-06 0 0.435 0.435 0.445 0.430 0.450 2,214,000 971,180 0.4387 0.226 0.226 0.231 0.224 0.234 4,256,033 0.2282 -3.33%
2013-06-05 0 0.450 0.450 0.460 0.450 0.460 250,000 113,950 0.4558 0.234 0.234 0.239 0.234 0.239 480,582 0.2371 -2.17%
2013-06-04 0 0.460 0.455 0.465 0.450 0.465 930,000 424,180 0.4561 0.239 0.237 0.242 0.234 0.242 1,787,765 0.2373 1.10%
2013-06-03 0 0.455 0.450 0.455 0.445 0.460 1,088,000 491,220 0.4515 0.237 0.234 0.237 0.231 0.239 2,091,492 0.2349 1.11%
2013-05-31 0 0.450 0.445 0.450 0.450 0.460 1,048,000 473,390 0.4517 0.234 0.231 0.234 0.234 0.239 2,014,599 0.2350 -1.10%
2013-05-30 0 0.455 0.455 0.460 0.435 0.470 2,692,000 1,203,580 0.4471 0.237 0.237 0.239 0.226 0.244 5,174,906 0.2326 -3.19%
2013-05-29 0 0.470 0.470 0.475 0.465 0.490 3,598,000 1,710,930 0.4755 0.244 0.244 0.247 0.242 0.255 6,916,535 0.2474 -3.09%
2013-05-28 0 0.485 0.480 0.485 0.470 0.490 2,988,000 1,434,010 0.4799 0.252 0.250 0.252 0.244 0.255 5,743,915 0.2497 3.19%
2013-05-27 0 0.470 0.470 0.475 0.460 0.510 7,214,000 3,505,350 0.4859 0.244 0.244 0.247 0.239 0.265 13,867,671 0.2528 -3.09%
2013-05-24 0 0.485 0.490 0.495 0.460 0.520 20,528,000 10,130,240 0.4935 0.252 0.255 0.258 0.239 0.271 39,461,541 0.2567 4.30%
2013-05-23 0 0.465 0.460 0.470 0.425 0.470 12,398,000 5,572,780 0.4495 0.242 0.239 0.244 0.221 0.244 23,833,017 0.2338 9.41%
2013-05-22 0 0.425 0.420 0.425 0.420 0.425 846,000 356,330 0.4212 0.221 0.218 0.221 0.218 0.221 1,626,289 0.2191 0.00%
2013-05-21 0 0.425 0.420 0.425 0.410 0.425 1,388,000 580,750 0.4184 0.221 0.218 0.221 0.213 0.221 2,668,191 0.2177 1.19%
2013-05-20 0 0.420 0.415 0.420 0.415 0.425 2,650,000 1,105,580 0.4172 0.218 0.216 0.218 0.216 0.221 5,094,168 0.2170 2.44%
2013-05-16 0 0.410 0.405 0.415 0.405 0.410 290,000 118,400 0.4083 0.213 0.211 0.216 0.211 0.213 557,475 0.2124 1.23%
2013-05-15 0 0.405 0.405 0.410 0.405 0.410 490,000 200,300 0.4088 0.211 0.211 0.213 0.211 0.213 941,941 0.2126 -1.22%
2013-05-14 0 0.410 0.405 0.410 0.405 0.410 308,000 125,880 0.4087 0.213 0.211 0.213 0.211 0.213 592,077 0.2126 1.23%
2013-05-13 0 0.405 0.405 0.410 0.400 0.410 1,292,000 526,330 0.4074 0.211 0.211 0.213 0.208 0.213 2,483,647 0.2119 0.00%
2013-05-10 0 0.405 0.400 0.405 0.395 0.405 213,500 86,305 0.4042 0.211 0.208 0.211 0.205 0.211 410,417 0.2103 1.25%
2013-05-09 0 0.400 0.400 0.405 0.400 0.405 774,000 310,150 0.4007 0.208 0.208 0.211 0.208 0.211 1,487,882 0.2085 0.00%
2013-05-08 0 0.400 0.400 0.405 0.400 0.400 530,000 212,000 0.4000 0.208 0.208 0.211 0.208 0.208 1,018,834 0.2081 -1.23%
2013-05-07 0 0.405 0.400 0.405 0.405 0.405 150,000 60,750 0.4050 0.211 0.208 0.211 0.211 0.211 288,349 0.2107 1.25%
2013-05-06 0 0.400 0.400 0.405 0.400 0.400 100,000 40,000 0.4000 0.208 0.208 0.211 0.208 0.208 192,233 0.2081 0.00%
2013-05-03 0 0.400 0.395 0.405 0.400 0.405 248,000 99,250 0.4002 0.208 0.205 0.211 0.208 0.211 476,737 0.2082 -1.23%
2013-05-02 0 0.405 0.400 0.405 0.395 0.405 1,086,000 434,980 0.4005 0.211 0.208 0.211 0.205 0.211 2,087,648 0.2084 0.00%
2013-04-30 0 0.405 0.400 0.405 0.405 0.405 200,000 81,000 0.4050 0.211 0.208 0.211 0.211 0.211 384,466 0.2107 1.25%
2013-04-29 0 0.400 0.400 0.405 0.400 0.415 1,168,000 472,120 0.4042 0.208 0.208 0.211 0.208 0.216 2,245,279 0.2103 -1.23%
2013-04-26 0 0.405 0.400 0.405 0.400 0.405 242,000 97,870 0.4044 0.211 0.208 0.211 0.208 0.211 465,203 0.2104 0.00%
2013-04-25 0 0.405 0.400 0.405 0.405 0.405 20,000 8,100 0.4050 0.211 0.208 0.211 0.211 0.211 38,447 0.2107 1.25%
2013-04-24 0 0.400 0.400 0.405 0.395 0.405 852,000 338,420 0.3972 0.208 0.208 0.211 0.205 0.211 1,637,823 0.2066 0.00%
2013-04-23 0 0.400 0.400 0.405 0.400 0.400 50,000 20,000 0.4000 0.208 0.208 0.211 0.208 0.208 96,116 0.2081 0.00%
2013-04-22 0 0.400 0.400 0.405 0.400 0.405 114,000 45,610 0.4001 0.208 0.208 0.211 0.208 0.211 219,145 0.2081 0.00%
2013-04-19 0 0.400 0.400 0.405 0.400 0.405 20,000 8,030 0.4015 0.208 0.208 0.211 0.208 0.211 38,447 0.2089 0.00%
2013-04-18 0 0.400 0.400 0.405 0.400 0.400 1,036,000 414,400 0.4000 0.208 0.208 0.211 0.208 0.208 1,991,531 0.2081 0.00%
2013-04-17 0 0.400 0.400 0.405 0.400 0.400 70,000 28,000 0.4000 0.208 0.208 0.211 0.208 0.208 134,563 0.2081 -1.23%
2013-04-16 0 0.405 0.400 0.405 0.400 0.405 58,000 23,240 0.4007 0.211 0.208 0.211 0.208 0.211 111,495 0.2084 1.25%
2013-04-15 0 0.400 0.400 0.410 0.400 0.410 240,000 96,850 0.4035 0.208 0.208 0.213 0.208 0.213 461,359 0.2099 -1.23%
2013-04-12 0 0.405 0.405 0.410 0.405 0.405 96,000 38,880 0.4050 0.211 0.211 0.213 0.211 0.211 184,543 0.2107 1.25%
2013-04-11 0 0.400 0.400 0.410 0.400 0.405 234,000 94,600 0.4043 0.208 0.208 0.213 0.208 0.211 449,825 0.2103 0.00%
2013-04-10 0 0.400 0.400 0.405 0.400 0.405 54,000 21,850 0.4046 0.208 0.208 0.211 0.208 0.211 103,806 0.2105 -1.23%
2013-04-09 0 0.405 0.400 0.405 0.400 0.410 402,000 162,220 0.4035 0.211 0.208 0.211 0.208 0.213 772,776 0.2099 1.25%
2013-04-08 0 0.400 0.400 0.405 0.400 0.400 82,000 32,800 0.4000 0.208 0.208 0.211 0.208 0.208 157,631 0.2081 0.00%
2013-04-05 0 0.400 0.395 0.400 0.400 0.405 502,000 200,860 0.4001 0.208 0.205 0.208 0.208 0.211 965,008 0.2081 0.00%
2013-04-03 0 0.400 0.400 0.410 0.400 0.405 170,000 68,630 0.4037 0.208 0.208 0.213 0.208 0.211 326,796 0.2100 -2.44%
2013-04-02 0 0.410 0.405 0.410 0.405 0.410 80,000 32,600 0.4075 0.213 0.211 0.213 0.211 0.213 153,786 0.2120 1.23%
2013-03-28 0 0.405 0.400 0.410 0.405 0.405 400,000 162,000 0.4050 0.211 0.208 0.213 0.211 0.211 768,931 0.2107 0.00%
2013-03-27 0 0.405 0.400 0.410 0.405 0.405 456,000 184,680 0.4050 0.211 0.208 0.213 0.211 0.211 876,581 0.2107 0.00%
2013-03-26 0 0.405 0.405 0.410 0.405 0.405 174,000 70,470 0.4050 0.211 0.211 0.213 0.211 0.211 334,485 0.2107 -1.22%
2013-03-25 0 0.410 0.405 0.415 0.405 0.410 1,052,000 429,620 0.4084 0.213 0.211 0.216 0.211 0.213 2,022,289 0.2124 1.23%
2013-03-22 0 0.405 0.405 0.410 0.405 0.405 110,000 44,550 0.4050 0.211 0.211 0.213 0.211 0.211 211,456 0.2107 0.00%
2013-03-21 0 0.405 0.405 0.410 0.405 0.410 440,000 178,950 0.4067 0.211 0.211 0.213 0.211 0.213 845,824 0.2116 1.25%
2013-03-20 0 0.400 0.400 0.405 0.400 0.405 206,000 83,400 0.4049 0.208 0.208 0.211 0.208 0.211 395,999 0.2106 0.00%
2013-03-19 0 0.400 0.400 0.405 0.400 0.400 554,000 221,600 0.4000 0.208 0.208 0.211 0.208 0.208 1,064,969 0.2081 0.00%
2013-03-18 0 0.400 0.400 0.405 0.400 0.400 474,000 189,600 0.4000 0.208 0.208 0.211 0.208 0.208 911,183 0.2081 0.00%
2013-03-15 0 0.400 0.400 0.410 0.400 0.400 126,000 50,400 0.4000 0.208 0.208 0.213 0.208 0.208 242,213 0.2081 -2.44%
2013-03-14 0 0.410 0.405 0.410 0.400 0.410 434,000 174,630 0.4024 0.213 0.211 0.213 0.208 0.213 834,290 0.2093 2.50%
2013-03-13 0 0.400 0.400 0.405 0.400 0.405 330,000 133,350 0.4041 0.208 0.208 0.211 0.208 0.211 634,368 0.2102 -1.23%
2013-03-12 0 0.405 0.405 0.410 0.405 0.405 184,000 74,520 0.4050 0.211 0.211 0.213 0.211 0.211 353,708 0.2107 0.00%
2013-03-11 0 0.405 0.405 0.410 0.405 0.420 556,000 228,220 0.4105 0.211 0.211 0.213 0.211 0.218 1,068,814 0.2135 -1.22%
2013-03-08 0 0.410 0.405 0.410 0.405 0.410 804,000 329,120 0.4094 0.213 0.211 0.213 0.211 0.213 1,545,551 0.2129 0.00%
2013-03-07 0 0.410 0.405 0.410 0.400 0.410 332,000 134,660 0.4056 0.213 0.211 0.213 0.208 0.213 638,213 0.2110 2.50%
2013-03-06 0 0.400 0.400 0.405 0.400 0.405 398,000 161,090 0.4047 0.208 0.208 0.211 0.208 0.211 765,086 0.2106 0.00%
2013-03-05 0 0.400 0.400 0.405 0.400 0.400 32,000 12,800 0.4000 0.208 0.208 0.211 0.208 0.208 61,514 0.2081 -1.23%
2013-03-04 0 0.405 0.400 0.405 0.400 0.405 238,000 95,320 0.4005 0.211 0.208 0.211 0.208 0.211 457,514 0.2083 0.00%
2013-03-01 0 0.405 0.405 0.410 0.405 0.405 314,000 127,170 0.4050 0.211 0.211 0.213 0.211 0.211 603,611 0.2107 0.00%
2013-02-28 0 0.405 0.400 0.405 0.400 0.405 58,000 23,240 0.4007 0.211 0.208 0.211 0.208 0.211 111,495 0.2084 1.25%
2013-02-27 0 0.400 0.400 0.405 0.400 0.400 86,000 34,400 0.4000 0.208 0.208 0.211 0.208 0.208 165,320 0.2081 0.00%
2013-02-26 0 0.400 0.395 0.400 0.400 0.400 300,000 120,000 0.4000 0.208 0.205 0.208 0.208 0.208 576,698 0.2081 0.00%
2013-02-25 0 0.400 0.400 0.405 0.400 0.400 86,000 34,400 0.4000 0.208 0.208 0.211 0.208 0.208 165,320 0.2081 0.00%
2013-02-22 0 0.400 0.395 0.405 0.395 0.400 80,000 31,800 0.3975 0.208 0.205 0.211 0.205 0.208 153,786 0.2068 0.00%
2013-02-21 0 0.400 0.400 0.405 0.395 0.400 122,000 48,730 0.3994 0.208 0.208 0.211 0.205 0.208 234,524 0.2078 -1.23%
2013-02-20 0 0.405 0.400 0.405 0.400 0.405 274,000 110,620 0.4037 0.211 0.208 0.211 0.208 0.211 526,718 0.2100 1.25%
2013-02-19 0 0.400 0.400 0.410 0.400 0.410 299,000 121,075 0.4049 0.208 0.208 0.213 0.208 0.213 574,776 0.2106 -1.23%
2013-02-18 0 0.405 0.405 0.410 0.405 0.410 534,000 217,790 0.4078 0.211 0.211 0.213 0.211 0.213 1,026,523 0.2122 0.00%
2013-02-15 0 0.405 0.405 0.410 0.400 0.405 370,000 149,280 0.4035 0.211 0.211 0.213 0.208 0.211 711,261 0.2099 0.00%
2013-02-14 0 0.405 0.405 0.410 0.400 0.405 814,000 326,820 0.4015 0.211 0.211 0.213 0.208 0.211 1,564,775 0.2089 0.00%
2013-02-08 0 0.405 0.405 0.410 0.405 0.410 426,000 173,680 0.4077 0.211 0.211 0.213 0.211 0.213 818,912 0.2121 1.25%
2013-02-07 0 0.400 0.400 0.405 0.400 0.400 922,000 368,800 0.4000 0.208 0.208 0.211 0.208 0.208 1,772,386 0.2081 -1.23%
2013-02-06 0 0.405 0.405 0.410 0.400 0.405 226,000 91,080 0.4030 0.211 0.211 0.213 0.208 0.211 434,446 0.2096 1.25%
2013-02-05 0 0.400 0.400 0.405 0.400 0.410 878,000 353,330 0.4024 0.208 0.208 0.211 0.208 0.213 1,687,804 0.2093 0.00%
2013-02-04 0 0.400 0.400 0.405 0.400 0.405 429,000 173,160 0.4036 0.208 0.208 0.211 0.208 0.211 824,679 0.2100 -2.44%
2013-02-01 0 0.410 0.405 0.410 0.395 0.410 744,000 301,490 0.4052 0.213 0.211 0.213 0.205 0.213 1,430,212 0.2108 2.50%
2013-01-31 0 0.400 0.395 0.400 0.400 0.400 780,000 312,000 0.4000 0.208 0.205 0.208 0.208 0.208 1,499,416 0.2081 -1.23%
2013-01-30 0 0.405 0.400 0.405 0.405 0.405 376,000 152,280 0.4050 0.211 0.208 0.211 0.211 0.211 722,795 0.2107 1.25%
2013-01-29 0 0.400 0.400 0.405 0.400 0.400 94,000 37,600 0.4000 0.208 0.208 0.211 0.208 0.208 180,699 0.2081 -1.23%
2013-01-28 0 0.405 0.405 0.410 0.400 0.405 146,000 58,670 0.4018 0.211 0.211 0.213 0.208 0.211 280,660 0.2090 1.25%
2013-01-25 0 0.400 0.400 0.405 0.400 0.405 488,000 195,830 0.4013 0.208 0.208 0.211 0.208 0.211 938,096 0.2088 -1.23%
2013-01-24 0 0.405 0.405 0.410 0.405 0.415 1,114,000 454,830 0.4083 0.211 0.211 0.213 0.211 0.216 2,141,473 0.2124 -1.22%
2013-01-23 0 0.410 0.400 0.410 0.400 0.410 740,000 299,040 0.4041 0.213 0.208 0.213 0.208 0.213 1,422,522 0.2102 1.23%
2013-01-22 0 0.405 0.400 0.405 0.400 0.405 331,000 133,960 0.4047 0.211 0.208 0.211 0.208 0.211 636,290 0.2105 0.00%
2013-01-21 0 0.405 0.400 0.405 0.400 0.405 309,000 124,870 0.4041 0.211 0.208 0.211 0.208 0.211 593,999 0.2102 1.25%
2013-01-18 0 0.400 0.400 0.405 0.395 0.405 1,510,000 609,450 0.4036 0.208 0.208 0.211 0.205 0.211 2,902,715 0.2100 0.00%
2013-01-17 0 0.400 0.395 0.400 0.395 0.400 280,000 111,500 0.3982 0.208 0.205 0.208 0.205 0.208 538,252 0.2072 0.00%
2013-01-16 0 0.400 0.400 0.405 0.400 0.405 620,000 248,700 0.4011 0.208 0.208 0.211 0.208 0.211 1,191,843 0.2087 0.00%
2013-01-15 0 0.400 0.400 0.405 0.400 0.400 254,000 101,600 0.4000 0.208 0.208 0.211 0.208 0.208 488,271 0.2081 0.00%
2013-01-14 0 0.400 0.400 0.405 0.395 0.405 776,000 310,760 0.4005 0.208 0.208 0.211 0.205 0.211 1,491,726 0.2083 0.00%
2013-01-11 0 0.400 0.395 0.400 0.400 0.400 412,000 164,800 0.4000 0.208 0.205 0.208 0.208 0.208 791,999 0.2081 0.00%
2013-01-10 0 0.400 0.395 0.400 0.395 0.405 854,000 341,050 0.3994 0.208 0.205 0.208 0.205 0.211 1,641,668 0.2077 1.27%
2013-01-09 0 0.395 0.395 0.400 0.395 0.400 1,150,611 456,994 0.3972 0.205 0.205 0.208 0.205 0.208 2,211,851 0.2066 0.00%
2013-01-08 0 0.395 0.395 0.405 0.395 0.405 1,334,000 532,750 0.3994 0.205 0.205 0.211 0.205 0.211 2,564,385 0.2077 0.00%
2013-01-07 0 0.395 0.395 0.400 0.395 0.400 1,020,000 407,760 0.3998 0.205 0.205 0.208 0.205 0.208 1,960,774 0.2080 -1.25%
2013-01-04 0 0.400 0.395 0.400 0.390 0.400 786,000 312,590 0.3977 0.208 0.205 0.208 0.203 0.208 1,510,949 0.2069 2.56%
2013-01-03 0 0.390 0.390 0.395 0.390 0.395 590,000 230,690 0.3910 0.203 0.203 0.205 0.203 0.205 1,134,173 0.2034 1.30%
2013-01-02 0 0.385 0.380 0.385 0.380 0.385 634,000 243,920 0.3847 0.200 0.198 0.200 0.198 0.200 1,218,756 0.2001 1.32%
2012-12-31 0 0.380 0.380 0.385 0.375 0.385 116,000 43,870 0.3782 0.198 0.198 0.200 0.195 0.200 222,990 0.1967 0.00%
2012-12-28 0 0.380 0.380 0.385 0.380 0.390 1,600,000 609,560 0.3810 0.198 0.198 0.200 0.198 0.203 3,075,724 0.1982 -2.56%
2012-12-27 0 0.390 0.385 0.390 0.390 0.390 10,000 3,900 0.3900 0.203 0.200 0.203 0.203 0.203 19,223 0.2029 0.00%
2012-12-24 0 0.390 0.390 0.395 0.390 0.390 100,000 39,000 0.3900 0.203 0.203 0.205 0.203 0.203 192,233 0.2029 0.00%
2012-12-21 0 0.390 0.385 0.390 0.390 0.390 78,000 30,420 0.3900 0.203 0.200 0.203 0.203 0.203 149,942 0.2029 -1.27%
2012-12-20 0 0.395 0.390 0.395 0.390 0.395 270,000 105,800 0.3919 0.205 0.203 0.205 0.203 0.205 519,028 0.2038 1.28%
2012-12-19 0 0.390 0.390 0.395 0.385 0.400 737,000 290,470 0.3941 0.203 0.203 0.205 0.200 0.208 1,416,755 0.2050 -0.76%
2012-12-18 0 0.405 0.400 0.405 0.400 0.405 236,000 94,730 0.4014 0.204 0.202 0.204 0.202 0.204 467,522 0.2026 0.00%
2012-12-17 0 0.405 0.400 0.405 0.400 0.405 180,000 72,400 0.4022 0.204 0.202 0.204 0.202 0.204 356,584 0.2030 1.25%
2012-12-14 0 0.400 0.400 0.405 0.395 0.400 968,000 387,100 0.3999 0.202 0.202 0.204 0.199 0.202 1,917,632 0.2019 1.27%
2012-12-13 0 0.395 0.395 0.400 0.395 0.400 257,000 102,040 0.3970 0.199 0.199 0.202 0.199 0.202 509,123 0.2004 0.00%
2012-12-12 0 0.395 0.395 0.400 0.395 0.400 1,336,000 530,630 0.3972 0.199 0.199 0.202 0.199 0.202 2,646,649 0.2005 -1.25%
2012-12-11 0 0.400 0.400 0.405 0.400 0.405 602,000 240,950 0.4002 0.202 0.202 0.204 0.202 0.204 1,192,577 0.2020 0.00%
2012-12-10 0 0.400 0.400 0.405 0.395 0.405 676,000 269,990 0.3994 0.202 0.202 0.204 0.199 0.204 1,339,173 0.2016 -1.23%
2012-12-07 0 0.405 0.395 0.405 0.395 0.405 952,000 380,740 0.3999 0.204 0.199 0.204 0.199 0.204 1,885,935 0.2019 1.25%
2012-12-06 0 0.400 0.395 0.400 0.400 0.400 536,000 214,400 0.4000 0.202 0.199 0.202 0.202 0.202 1,061,829 0.2019 1.27%
2012-12-05 0 0.395 0.395 0.400 0.395 0.400 706,000 279,820 0.3963 0.199 0.199 0.202 0.199 0.202 1,398,603 0.2001 -1.25%
2012-12-04 0 0.400 0.395 0.400 0.400 0.400 110,000 44,000 0.4000 0.202 0.199 0.202 0.202 0.202 217,913 0.2019 1.27%
2012-12-03 0 0.395 0.390 0.395 0.395 0.395 254,000 100,330 0.3950 0.199 0.197 0.199 0.199 0.199 503,180 0.1994 0.00%
2012-11-30 0 0.395 0.390 0.395 0.390 0.400 890,000 350,750 0.3941 0.199 0.197 0.199 0.197 0.202 1,763,112 0.1989 0.00%
2012-11-29 0 0.395 0.390 0.395 0.385 0.400 2,018,000 791,610 0.3923 0.199 0.197 0.199 0.194 0.202 3,997,708 0.1980 0.00%
2012-11-28 0 0.395 0.395 0.400 0.395 0.405 1,480,000 588,060 0.3973 0.199 0.199 0.202 0.199 0.204 2,931,916 0.2006 1.28%
2012-11-27 0 0.390 0.385 0.390 0.390 0.390 546,000 212,940 0.3900 0.197 0.194 0.197 0.197 0.197 1,081,639 0.1969 0.00%
2012-11-26 0 0.390 0.390 0.395 0.390 0.390 152,000 59,280 0.3900 0.197 0.197 0.199 0.197 0.197 301,116 0.1969 0.00%
2012-11-23 0 0.390 0.390 0.395 0.385 0.395 1,100,000 429,250 0.3902 0.197 0.197 0.199 0.194 0.199 2,179,127 0.1970 0.00%
2012-11-22 0 0.390 0.385 0.390 0.385 0.390 352,000 135,930 0.3862 0.197 0.194 0.197 0.194 0.197 697,321 0.1949 0.00%
2012-11-21 0 0.390 0.385 0.390 0.390 0.395 484,000 189,220 0.3910 0.197 0.194 0.197 0.197 0.199 958,816 0.1973 0.00%
2012-11-20 0 0.390 0.385 0.390 0.385 0.410 3,494,000 1,371,660 0.3926 0.197 0.194 0.197 0.194 0.207 6,921,700 0.1982 5.41%
2012-11-19 0 0.370 0.370 0.375 0.370 0.375 330,000 123,100 0.3730 0.187 0.187 0.189 0.187 0.189 653,738 0.1883 0.00%
2012-11-16 0 0.370 0.370 0.375 0.370 0.370 160,000 59,200 0.3700 0.187 0.187 0.189 0.187 0.187 316,964 0.1868 1.37%
2012-11-15 0 0.365 0.365 0.370 0.365 0.370 142,000 52,040 0.3665 0.184 0.184 0.187 0.184 0.187 281,305 0.1850 0.00%
2012-11-14 0 0.365 0.365 0.370 0.365 0.370 286,000 104,790 0.3664 0.184 0.184 0.187 0.184 0.187 566,573 0.1850 -1.35%
2012-11-13 0 0.370 0.365 0.370 0.365 0.370 220,000 80,550 0.3661 0.187 0.184 0.187 0.184 0.187 435,825 0.1848 1.37%
2012-11-12 0 0.365 0.365 0.370 0.365 0.370 106,000 39,200 0.3698 0.184 0.184 0.187 0.184 0.187 209,989 0.1867 -1.35%
2012-11-09 0 0.370 0.365 0.370 0.365 0.370 222,000 82,040 0.3695 0.187 0.184 0.187 0.184 0.187 439,787 0.1865 0.00%
2012-11-08 0 0.370 0.365 0.370 0.365 0.370 302,000 111,030 0.3676 0.187 0.184 0.187 0.184 0.187 598,269 0.1856 0.00%
2012-11-07 0 0.370 0.370 0.375 0.365 0.370 112,000 41,390 0.3696 0.187 0.187 0.189 0.184 0.187 221,875 0.1865 0.00%
2012-11-06 0 0.370 0.370 0.375 0.370 0.375 254,000 94,000 0.3701 0.187 0.187 0.189 0.187 0.189 503,180 0.1868 0.00%
2012-11-05 0 0.370 0.365 0.375 0.365 0.370 200,000 73,900 0.3695 0.187 0.184 0.189 0.184 0.187 396,205 0.1865 0.00%
2012-11-02 0 0.370 0.370 0.375 0.370 0.375 1,148,000 425,210 0.3704 0.187 0.187 0.189 0.187 0.189 2,274,216 0.1870 0.00%
2012-11-01 0 0.370 0.365 0.370 0.365 0.370 72,000 26,290 0.3651 0.187 0.184 0.187 0.184 0.187 142,634 0.1843 1.37%
2012-10-31 0 0.365 0.360 0.370 0.360 0.365 320,000 115,900 0.3622 0.184 0.182 0.187 0.182 0.184 633,928 0.1828 -1.35%
2012-10-30 0 0.370 0.360 0.370 0.365 0.370 154,000 56,230 0.3651 0.187 0.182 0.187 0.184 0.187 305,078 0.1843 2.78%
2012-10-29 0 0.360 0.360 0.370 0.360 0.365 260,000 94,850 0.3648 0.182 0.182 0.187 0.182 0.184 515,066 0.1842 -1.37%
2012-10-26 0 0.365 0.360 0.365 0.360 0.370 980,000 359,050 0.3664 0.184 0.182 0.184 0.182 0.187 1,941,404 0.1849 -1.35%
2012-10-25 0 0.370 0.365 0.370 0.365 0.370 182,000 67,030 0.3683 0.187 0.184 0.187 0.184 0.187 360,546 0.1859 1.37%
2012-10-24 0 0.365 0.360 0.365 0.365 0.370 296,000 108,100 0.3652 0.184 0.182 0.184 0.184 0.187 586,383 0.1844 -1.35%
2012-10-22 0 0.370 0.365 0.370 0.360 0.370 319,456 116,082 0.3634 0.187 0.184 0.187 0.182 0.187 632,850 0.1834 2.78%
2012-10-19 0 0.360 0.360 0.365 0.360 0.365 440,000 159,790 0.3632 0.182 0.182 0.184 0.182 0.184 871,651 0.1833 -1.37%
2012-10-18 0 0.365 0.365 0.370 0.365 0.365 684,000 249,660 0.3650 0.184 0.184 0.187 0.184 0.184 1,355,021 0.1842 0.00%
2012-10-17 0 0.365 0.360 0.365 0.360 0.365 392,000 141,690 0.3615 0.184 0.182 0.184 0.182 0.184 776,562 0.1825 1.39%
2012-10-16 0 0.360 0.360 0.365 0.360 0.360 128,000 46,080 0.3600 0.182 0.182 0.184 0.182 0.182 253,571 0.1817 0.00%
2012-10-15 0 0.360 0.360 0.365 0.360 0.365 515,000 186,035 0.3612 0.182 0.182 0.184 0.182 0.184 1,020,228 0.1823 -2.70%
2012-10-12 0 0.370 0.365 0.370 0.365 0.370 100,000 36,600 0.3660 0.187 0.184 0.187 0.184 0.187 198,102 0.1848 1.37%
2012-10-11 0 0.365 0.365 0.370 0.360 0.370 336,000 123,030 0.3662 0.184 0.184 0.187 0.182 0.187 665,624 0.1848 1.39%
2012-10-10 0 0.360 0.360 0.365 - - 0 0 - 0.182 0.182 0.184 - - 0 - 0.00%
2012-10-09 0 0.360 0.360 0.370 0.360 0.365 332,000 121,020 0.3645 0.182 0.182 0.187 0.182 0.184 657,700 0.1840 -1.37%
2012-10-08 0 0.365 0.365 0.370 0.365 0.365 94,000 34,310 0.3650 0.184 0.184 0.187 0.184 0.184 186,216 0.1842 -1.35%
2012-10-05 0 0.370 0.365 0.370 0.360 0.370 246,000 90,090 0.3662 0.187 0.184 0.187 0.182 0.187 487,332 0.1849 2.78%
2012-10-04 0 0.360 0.360 0.365 0.360 0.365 320,000 115,250 0.3602 0.182 0.182 0.184 0.182 0.184 633,928 0.1818 0.00%
2012-10-03 0 0.360 0.360 0.365 0.360 0.365 106,000 38,390 0.3622 0.182 0.182 0.184 0.182 0.184 209,989 0.1828 -1.37%
2012-09-28 0 0.365 0.355 0.365 0.365 0.365 56,000 20,190 0.3605 0.184 0.179 0.184 0.184 0.184 110,937 0.1820 1.39%
2012-09-27 0 0.360 0.360 0.365 0.360 0.360 60,000 21,600 0.3600 0.182 0.182 0.184 0.182 0.182 118,861 0.1817 0.00%
2012-09-26 0 0.360 0.360 0.365 0.360 0.360 52,000 18,720 0.3600 0.182 0.182 0.184 0.182 0.182 103,013 0.1817 -1.37%
2012-09-25 0 0.365 0.360 0.365 0.360 0.365 360,000 130,450 0.3624 0.184 0.182 0.184 0.182 0.184 713,169 0.1829 1.39%
2012-09-24 0 0.360 0.360 0.365 0.360 0.365 390,000 141,550 0.3629 0.182 0.182 0.184 0.182 0.184 772,600 0.1832 0.00%
2012-09-21 0 0.360 0.360 0.365 0.355 0.360 292,000 105,080 0.3599 0.182 0.182 0.184 0.179 0.182 578,459 0.1817 1.41%
2012-09-20 0 0.355 0.355 0.360 0.350 0.360 312,000 111,000 0.3558 0.179 0.179 0.182 0.177 0.182 618,080 0.1796 -1.39%
2012-09-19 0 0.360 0.360 0.365 0.355 0.360 96,000 34,550 0.3599 0.182 0.182 0.184 0.179 0.182 190,178 0.1817 0.00%
2012-09-18 0 0.360 0.355 0.360 0.355 0.360 310,000 110,810 0.3575 0.182 0.179 0.182 0.179 0.182 614,118 0.1804 1.41%
2012-09-17 0 0.355 0.355 0.360 0.355 0.365 194,000 69,580 0.3587 0.179 0.179 0.182 0.179 0.184 384,319 0.1810 -1.39%
2012-09-14 0 0.360 0.360 0.365 0.355 0.360 608,000 218,130 0.3588 0.182 0.182 0.184 0.179 0.182 1,204,463 0.1811 1.41%
2012-09-13 0 0.355 0.350 0.355 0.350 0.360 258,000 90,950 0.3525 0.179 0.177 0.179 0.177 0.182 511,104 0.1779 1.43%
2012-09-12 0 0.350 0.350 0.360 0.350 0.360 70,000 24,740 0.3534 0.177 0.177 0.182 0.177 0.182 138,672 0.1784 -2.78%
2012-09-11 0 0.360 0.350 0.360 0.345 0.360 360,000 126,780 0.3522 0.182 0.177 0.182 0.174 0.182 713,169 0.1778 2.86%
2012-09-10 0 0.350 0.350 0.355 0.350 0.350 40,000 14,000 0.3500 0.177 0.177 0.179 0.177 0.177 79,241 0.1767 0.00%
2012-09-07 0 0.350 0.350 0.355 0.350 0.355 354,000 124,650 0.3521 0.177 0.177 0.179 0.177 0.179 701,283 0.1777 0.00%
2012-09-06 0 0.350 0.350 0.355 - - 0 0 - 0.177 0.177 0.179 - - 0 - 0.00%
2012-09-05 0 0.350 0.345 0.355 0.345 0.355 424,000 149,270 0.3521 0.177 0.174 0.179 0.174 0.179 839,954 0.1777 -1.41%
2012-09-04 0 0.355 0.350 0.355 0.355 0.355 30,000 10,650 0.3550 0.179 0.177 0.179 0.179 0.179 59,431 0.1792 1.43%
2012-09-03 0 0.350 0.350 0.355 0.350 0.350 532,000 186,200 0.3500 0.177 0.177 0.179 0.177 0.177 1,053,905 0.1767 -0.85%
2012-08-31 0 0.365 0.360 0.370 0.360 0.365 306,000 110,890 0.3624 0.178 0.176 0.181 0.176 0.178 626,801 0.1769 0.00%
2012-08-30 0 0.365 0.365 0.370 0.365 0.370 300,000 110,500 0.3683 0.178 0.178 0.181 0.178 0.181 614,510 0.1798 -1.35%
2012-08-29 0 0.370 0.365 0.370 0.360 0.370 96,000 35,160 0.3663 0.181 0.178 0.181 0.176 0.181 196,643 0.1788 -1.33%
2012-08-28 0 0.375 0.365 0.375 0.365 0.375 344,000 127,760 0.3714 0.183 0.178 0.183 0.178 0.183 704,639 0.1813 4.17%
2012-08-27 0 0.360 0.360 0.365 0.355 0.360 392,000 140,870 0.3594 0.176 0.176 0.178 0.173 0.176 802,960 0.1754 0.00%
2012-08-24 0 0.360 0.360 0.365 0.360 0.360 44,000 15,840 0.3600 0.176 0.176 0.178 0.176 0.176 90,128 0.1757 0.00%
2012-08-23 0 0.360 0.360 0.365 0.360 0.360 90,000 32,400 0.3600 0.176 0.176 0.178 0.176 0.176 184,353 0.1757 0.00%
2012-08-22 0 0.360 0.355 0.365 0.360 0.360 400,000 144,000 0.3600 0.176 0.173 0.178 0.176 0.176 819,347 0.1757 -1.37%
2012-08-21 0 0.365 0.360 0.365 0.365 0.365 72,000 26,280 0.3650 0.178 0.176 0.178 0.178 0.178 147,483 0.1782 0.00%
2012-08-20 0 0.365 0.355 0.365 0.365 0.365 24,000 8,760 0.3650 0.178 0.173 0.178 0.178 0.178 49,161 0.1782 0.00%
2012-08-17 0 0.365 0.365 0.370 0.365 0.365 370,000 135,050 0.3650 0.178 0.178 0.181 0.178 0.178 757,896 0.1782 1.39%
2012-08-16 0 0.360 0.355 0.365 0.360 0.360 160,000 57,600 0.3600 0.176 0.173 0.178 0.176 0.176 327,739 0.1757 1.41%
2012-08-15 0 0.355 0.355 0.360 - - 80,000 28,400 0.3550 0.173 0.173 0.176 - - 163,869 0.1733 0.00%
2012-08-14 0 0.355 0.355 0.365 0.355 0.365 200,000 71,750 0.3588 0.173 0.173 0.178 0.173 0.178 409,674 0.1751 0.00%
2012-08-13 0 0.355 0.355 0.360 0.355 0.365 1,210,000 432,650 0.3576 0.173 0.173 0.176 0.173 0.178 2,478,526 0.1746 -4.05%
2012-08-10 0 0.370 0.365 0.370 0.365 0.370 264,000 97,660 0.3699 0.181 0.178 0.181 0.178 0.181 540,769 0.1806 2.78%
2012-08-09 0 0.360 0.360 0.370 - - 0 0 - 0.176 0.176 0.181 - - 0 - 0.00%
2012-08-08 0 0.360 0.360 0.370 0.360 0.370 468,000 170,770 0.3649 0.176 0.176 0.181 0.176 0.181 958,636 0.1781 0.00%
2012-08-07 0 0.360 0.360 0.370 0.360 0.370 100,000 36,700 0.3670 0.176 0.176 0.181 0.176 0.181 204,837 0.1792 -2.70%
2012-08-06 0 0.370 0.360 0.370 0.375 0.375 50,000 18,750 0.3750 0.181 0.176 0.181 0.183 0.183 102,418 0.1831 4.23%
2012-08-03 0 0.355 0.355 0.370 0.355 0.355 35,000 12,415 0.3547 0.173 0.173 0.181 0.173 0.173 71,693 0.1732 -1.39%
2012-08-02 0 0.360 0.355 0.360 0.355 0.360 426,000 152,030 0.3569 0.176 0.173 0.176 0.173 0.176 872,605 0.1742 0.00%
2012-08-01 0 0.360 0.360 0.365 0.355 0.360 302,000 108,670 0.3598 0.176 0.176 0.178 0.173 0.176 618,607 0.1757 1.41%
2012-07-31 0 0.355 0.350 0.360 0.350 0.355 268,500 94,600 0.3523 0.173 0.171 0.176 0.171 0.173 549,987 0.1720 0.00%
2012-07-30 0 0.355 0.360 0.365 - - 0 0 - 0.173 0.176 0.178 - - 0 - 0.00%
2012-07-27 0 0.355 0.350 0.355 0.350 0.360 260,000 92,700 0.3565 0.173 0.171 0.173 0.171 0.176 532,576 0.1741 0.00%
2012-07-26 0 0.355 0.355 0.360 0.350 0.360 472,000 169,090 0.3582 0.173 0.173 0.176 0.171 0.176 966,830 0.1749 1.43%
2012-07-25 0 0.350 0.350 0.355 0.350 0.360 174,000 61,240 0.3520 0.171 0.171 0.173 0.171 0.176 356,416 0.1718 0.00%
2012-07-24 0 0.350 0.350 0.355 - - 0 0 - 0.171 0.171 0.173 - - 0 - 0.00%
2012-07-23 0 0.350 0.350 0.355 0.350 0.355 260,000 91,010 0.3500 0.171 0.171 0.173 0.171 0.173 532,576 0.1709 -1.41%
2012-07-20 0 0.355 0.355 0.365 0.350 0.365 634,000 226,600 0.3574 0.173 0.173 0.178 0.171 0.178 1,298,665 0.1745 0.00%
2012-07-19 0 0.355 0.350 0.360 0.355 0.355 100,000 35,500 0.3550 0.173 0.171 0.176 0.173 0.173 204,837 0.1733 1.43%
2012-07-18 0 0.350 0.350 0.360 0.350 0.355 120,000 42,590 0.3549 0.171 0.171 0.176 0.171 0.173 245,804 0.1733 0.00%
2012-07-17 0 0.350 0.345 0.355 0.350 0.350 170,000 59,500 0.3500 0.171 0.168 0.173 0.171 0.171 348,223 0.1709 -1.41%
2012-07-16 0 0.355 0.355 0.360 0.355 0.365 150,000 54,200 0.3613 0.173 0.173 0.176 0.173 0.178 307,255 0.1764 -1.39%
2012-07-13 0 0.360 0.350 0.365 0.350 0.360 272,000 96,660 0.3554 0.176 0.171 0.178 0.171 0.176 557,156 0.1735 2.86%
2012-07-12 0 0.350 0.345 0.355 0.350 0.355 550,000 192,900 0.3507 0.171 0.168 0.173 0.171 0.173 1,126,603 0.1712 -1.41%
2012-07-11 0 0.355 0.355 0.365 0.355 0.355 10,000 3,550 0.3550 0.173 0.173 0.178 0.173 0.173 20,484 0.1733 -2.74%
2012-07-10 0 0.365 0.355 0.365 0.360 0.365 72,000 25,930 0.3601 0.178 0.173 0.178 0.176 0.178 147,483 0.1758 0.00%
2012-07-09 0 0.365 0.355 0.365 0.355 0.365 576,000 207,410 0.3601 0.178 0.173 0.178 0.173 0.178 1,179,860 0.1758 1.39%
2012-07-06 0 0.360 0.350 0.360 0.350 0.360 600,000 214,250 0.3571 0.176 0.171 0.176 0.171 0.176 1,229,021 0.1743 2.86%
2012-07-05 0 0.350 0.350 0.355 0.350 0.350 60,000 21,000 0.3500 0.171 0.171 0.173 0.171 0.171 122,902 0.1709 0.00%
2012-07-04 0 0.350 0.350 0.355 0.345 0.350 100,000 34,750 0.3475 0.171 0.171 0.173 0.168 0.171 204,837 0.1696 -1.41%
2012-07-03 0 0.355 0.355 0.360 0.350 0.360 282,000 99,710 0.3536 0.173 0.173 0.176 0.171 0.176 577,640 0.1726 0.00%
2012-06-29 0 0.355 0.355 0.360 0.345 0.360 219,000 77,380 0.3533 0.173 0.173 0.176 0.168 0.176 448,593 0.1725 0.00%
2012-06-28 0 0.355 0.345 0.355 0.340 0.360 500,000 174,030 0.3481 0.173 0.168 0.173 0.166 0.176 1,024,184 0.1699 5.97%
2012-06-27 0 0.335 0.335 0.350 - - 0 0 - 0.164 0.164 0.171 - - 0 - 0.00%
2012-06-26 0 0.335 0.335 0.345 0.335 0.335 10,000 3,350 0.3350 0.164 0.164 0.168 0.164 0.164 20,484 0.1635 -1.47%
2012-06-25 0 0.340 0.335 0.340 0.340 0.340 130,000 44,200 0.3400 0.166 0.164 0.166 0.166 0.166 266,288 0.1660 0.00%
2012-06-22 0 0.340 0.330 0.340 0.335 0.340 298,000 100,170 0.3361 0.166 0.161 0.166 0.164 0.166 610,414 0.1641 1.49%
2012-06-21 0 0.335 0.335 0.340 0.335 0.355 362,000 123,120 0.3401 0.164 0.164 0.166 0.164 0.173 741,509 0.1660 -1.47%
2012-06-20 0 0.340 0.335 0.340 0.340 0.340 58,000 19,720 0.3400 0.166 0.164 0.166 0.166 0.166 118,805 0.1660 1.49%
2012-06-19 0 0.335 0.335 0.340 0.335 0.345 160,000 54,640 0.3415 0.164 0.164 0.166 0.164 0.168 327,739 0.1667 -1.47%
2012-06-18 0 0.340 0.340 0.345 0.335 0.340 472,000 160,380 0.3398 0.166 0.166 0.168 0.164 0.166 966,830 0.1659 1.49%
2012-06-15 0 0.335 0.335 0.340 0.335 0.335 400,000 134,000 0.3350 0.164 0.164 0.166 0.164 0.164 819,347 0.1635 -1.47%
2012-06-14 0 0.340 0.335 0.340 0.335 0.340 298,000 100,430 0.3370 0.166 0.164 0.166 0.164 0.166 610,414 0.1645 3.03%
2012-06-13 0 0.330 0.325 0.330 0.330 0.335 314,000 104,020 0.3313 0.161 0.159 0.161 0.161 0.164 643,188 0.1617 0.00%
2012-06-12 0 0.330 0.330 0.335 0.325 0.335 146,000 48,010 0.3288 0.161 0.161 0.164 0.159 0.164 299,062 0.1605 -1.49%
2012-06-11 0 0.335 0.330 0.335 0.335 0.335 80,000 26,800 0.3350 0.164 0.161 0.164 0.164 0.164 163,869 0.1635 1.52%
2012-06-08 0 0.330 0.330 0.335 0.330 0.330 64,000 21,360 0.3338 0.161 0.161 0.164 0.161 0.161 131,096 0.1629 -2.94%
2012-06-07 0 0.340 0.335 0.340 0.330 0.340 576,000 192,410 0.3340 0.166 0.164 0.166 0.161 0.166 1,179,860 0.1631 3.03%
2012-06-06 0 0.330 0.325 0.330 0.315 0.335 772,000 253,700 0.3286 0.161 0.159 0.161 0.154 0.164 1,581,340 0.1604 3.13%
2012-06-05 0 0.320 0.320 0.325 0.315 0.325 178,000 57,590 0.3235 0.156 0.156 0.159 0.154 0.159 364,610 0.1579 0.00%
2012-06-04 0 0.320 0.320 0.325 0.320 0.320 162,000 51,840 0.3200 0.156 0.156 0.159 0.156 0.156 331,836 0.1562 -3.03%
2012-06-01 0 0.330 0.325 0.330 0.315 0.330 532,000 172,530 0.3243 0.161 0.159 0.161 0.154 0.161 1,089,732 0.1583 3.13%
2012-05-31 0 0.320 0.320 0.325 0.315 0.320 210,000 66,710 0.3177 0.156 0.156 0.159 0.154 0.156 430,157 0.1551 0.00%
2012-05-30 0 0.320 0.320 0.325 0.315 0.325 2,804,000 894,230 0.3189 0.156 0.156 0.159 0.154 0.159 5,743,624 0.1557 -3.03%
2012-05-29 0 0.330 0.330 0.335 0.330 0.330 102,000 33,660 0.3300 0.161 0.161 0.164 0.161 0.161 208,934 0.1611 0.00%
2012-05-28 0 0.330 0.330 0.335 0.325 0.330 792,000 259,210 0.3273 0.161 0.161 0.164 0.159 0.161 1,622,308 0.1598 -1.49%
2012-05-25 0 0.335 0.330 0.335 0.335 0.335 6,000 2,010 0.3350 0.164 0.161 0.164 0.164 0.164 12,290 0.1635 0.00%
2012-05-24 0 0.335 0.330 0.335 0.330 0.340 336,000 111,560 0.3320 0.164 0.161 0.164 0.161 0.166 688,252 0.1621 -1.47%
2012-05-23 0 0.340 0.330 0.340 0.330 0.340 364,000 121,470 0.3337 0.166 0.161 0.166 0.161 0.166 745,606 0.1629 1.49%
2012-05-22 0 0.335 0.330 0.340 0.330 0.340 1,098,000 366,550 0.3338 0.164 0.161 0.166 0.161 0.166 2,249,108 0.1630 -1.47%
2012-05-21 0 0.340 0.340 0.345 0.335 0.350 198,000 67,300 0.3399 0.166 0.166 0.168 0.164 0.171 405,577 0.1659 0.00%
2012-05-18 0 0.340 0.340 0.345 0.340 0.345 200,000 68,500 0.3425 0.166 0.166 0.168 0.166 0.168 409,674 0.1672 -1.45%
2012-05-17 0 0.345 0.340 0.345 0.335 0.345 670,000 228,470 0.3410 0.168 0.166 0.168 0.164 0.168 1,372,407 0.1665 -1.43%
2012-05-16 0 0.350 0.350 0.360 0.350 0.355 152,000 53,460 0.3517 0.171 0.171 0.176 0.171 0.173 311,352 0.1717 -1.41%
2012-05-15 0 0.355 0.355 0.360 0.355 0.355 52,000 18,460 0.3550 0.173 0.173 0.176 0.173 0.173 106,515 0.1733 0.00%
2012-05-14 0 0.355 0.355 0.360 0.355 0.360 158,000 56,370 0.3568 0.173 0.173 0.176 0.173 0.176 323,642 0.1742 -1.39%
2012-05-11 0 0.360 0.360 0.370 0.360 0.370 908,000 329,860 0.3633 0.176 0.176 0.181 0.176 0.181 1,859,918 0.1774 -2.70%
2012-05-10 0 0.370 0.370 0.375 0.365 0.370 162,000 59,760 0.3689 0.181 0.181 0.183 0.178 0.181 331,836 0.1801 0.00%
2012-05-09 0 0.370 0.365 0.375 0.365 0.370 32,000 11,730 0.3666 0.181 0.178 0.183 0.178 0.181 65,548 0.1790 -1.33%
2012-05-08 0 0.375 0.375 0.380 0.375 0.375 50,000 18,750 0.3750 0.183 0.183 0.186 0.183 0.183 102,418 0.1831 0.00%
2012-05-07 0 0.375 0.370 0.375 0.365 0.375 110,000 41,150 0.3741 0.183 0.181 0.183 0.178 0.183 225,321 0.1826 0.00%
2012-05-04 0 0.375 0.375 0.380 0.375 0.380 376,000 141,740 0.3770 0.183 0.183 0.186 0.183 0.186 770,186 0.1840 -1.32%
2012-05-03 0 0.380 0.375 0.380 0.375 0.380 48,000 18,050 0.3760 0.186 0.183 0.186 0.183 0.186 98,322 0.1836 0.00%
2012-05-02 0 0.380 0.375 0.380 0.375 0.380 202,000 76,310 0.3778 0.186 0.183 0.186 0.183 0.186 413,770 0.1844 1.33%
2012-04-30 0 0.375 0.375 0.380 0.370 0.375 182,000 67,820 0.3726 0.183 0.183 0.186 0.181 0.183 372,803 0.1819 1.35%
2012-04-27 0 0.370 0.370 0.375 0.370 0.375 2,026,000 751,830 0.3711 0.181 0.181 0.183 0.181 0.183 4,149,994 0.1812 -1.33%
2012-04-26 0 0.375 0.375 0.380 0.375 0.375 85,000 32,105 0.3777 0.183 0.183 0.186 0.183 0.183 174,111 0.1844 -1.32%
2012-04-25 0 0.380 0.375 0.380 - - 0 0 - 0.186 0.183 0.186 - - 0 - 0.00%
2012-04-24 0 0.380 0.380 0.385 0.370 0.380 292,000 110,360 0.3779 0.186 0.186 0.188 0.181 0.186 598,124 0.1845 0.00%
2012-04-23 0 0.380 0.380 0.385 0.380 0.385 94,000 35,880 0.3817 0.186 0.186 0.188 0.186 0.188 192,547 0.1863 0.00%
2012-04-20 0 0.380 0.380 0.385 0.380 0.380 1,062,000 403,560 0.3800 0.186 0.186 0.188 0.186 0.186 2,175,367 0.1855 -2.56%
2012-04-19 0 0.390 0.385 0.390 0.380 0.390 102,000 39,090 0.3832 0.190 0.188 0.190 0.186 0.190 208,934 0.1871 0.00%
2012-04-18 0 0.390 0.380 0.390 0.385 0.390 164,000 63,370 0.3864 0.190 0.186 0.190 0.188 0.190 335,932 0.1886 1.30%
2012-04-17 0 0.385 0.380 0.385 0.380 0.390 138,000 52,470 0.3802 0.188 0.186 0.188 0.186 0.190 282,675 0.1856 -1.28%
2012-04-16 0 0.390 0.380 0.390 0.380 0.390 136,000 52,570 0.3865 0.190 0.186 0.190 0.186 0.190 278,578 0.1887 1.30%
2012-04-13 0 0.385 0.380 0.385 0.380 0.385 132,000 50,570 0.3831 0.188 0.186 0.188 0.186 0.188 270,385 0.1870 0.00%
2012-04-12 0 0.385 0.385 0.390 0.385 0.385 350,000 134,750 0.3850 0.188 0.188 0.190 0.188 0.188 716,929 0.1880 0.00%
2012-04-11 0 0.385 0.380 0.385 0.380 0.385 136,000 51,860 0.3813 0.188 0.186 0.188 0.186 0.188 278,578 0.1862 0.00%
2012-04-10 0 0.385 0.385 0.390 0.385 0.390 166,000 64,190 0.3867 0.188 0.188 0.190 0.188 0.190 340,029 0.1888 -2.53%
2012-04-05 0 0.395 0.385 0.395 0.380 0.395 450,000 175,360 0.3897 0.193 0.188 0.193 0.186 0.193 921,766 0.1902 1.28%
2012-04-03 0 0.390 0.380 0.390 0.390 0.390 56,000 21,840 0.3900 0.190 0.186 0.190 0.190 0.190 114,709 0.1904 0.00%
2012-04-02 0 0.390 0.385 0.390 0.385 0.390 22,000 8,480 0.3855 0.190 0.188 0.190 0.188 0.190 45,064 0.1882 1.30%
2012-03-30 0 0.385 0.380 0.385 0.385 0.385 646,000 248,710 0.3850 0.188 0.186 0.188 0.188 0.188 1,323,246 0.1880 0.00%
2012-03-29 0 0.385 0.385 0.390 0.385 0.385 34,000 13,090 0.3850 0.188 0.188 0.190 0.188 0.188 69,645 0.1880 0.00%
2012-03-28 0 0.385 0.385 0.390 0.385 0.390 308,000 119,620 0.3884 0.188 0.188 0.190 0.188 0.190 630,897 0.1896 -1.28%
2012-03-27 0 0.390 0.385 0.390 0.390 0.390 200,000 78,000 0.3900 0.190 0.188 0.190 0.190 0.190 409,674 0.1904 0.00%
2012-03-26 0 0.390 0.390 0.395 0.380 0.395 772,000 300,700 0.3895 0.190 0.190 0.193 0.186 0.193 1,581,340 0.1902 2.63%
2012-03-23 0 0.380 0.375 0.385 0.375 0.390 670,000 254,040 0.3792 0.186 0.183 0.188 0.183 0.190 1,372,407 0.1851 -2.56%
2012-03-22 0 0.390 0.385 0.390 0.390 0.390 24,000 9,360 0.3900 0.190 0.188 0.190 0.190 0.190 49,161 0.1904 0.00%
2012-03-21 0 0.390 0.385 0.390 - - 0 0 - 0.190 0.188 0.190 - - 0 - 0.00%
2012-03-20 0 0.390 0.390 0.395 0.385 0.390 150,000 58,380 0.3892 0.190 0.190 0.193 0.188 0.190 307,255 0.1900 -1.27%
2012-03-19 0 0.395 0.390 0.395 0.390 0.395 72,000 28,240 0.3922 0.193 0.190 0.193 0.190 0.193 147,483 0.1915 0.00%
2012-03-16 0 0.395 0.390 0.395 0.390 0.395 220,000 85,980 0.3908 0.193 0.190 0.193 0.190 0.193 450,641 0.1908 0.00%
2012-03-15 0 0.395 0.390 0.400 0.395 0.395 170,000 67,150 0.3950 0.193 0.190 0.195 0.193 0.193 348,223 0.1928 -1.25%
2012-03-14 0 0.400 0.395 0.400 0.395 0.400 680,000 271,350 0.3990 0.195 0.193 0.195 0.193 0.195 1,392,890 0.1948 1.27%
2012-03-13 0 0.395 0.390 0.395 0.390 0.395 560,000 220,610 0.3939 0.193 0.190 0.193 0.190 0.193 1,147,086 0.1923 1.28%
2012-03-12 0 0.390 0.390 0.395 0.390 0.400 516,000 203,240 0.3939 0.190 0.190 0.193 0.190 0.195 1,056,958 0.1923 0.00%
2012-03-09 0 0.390 0.390 0.400 0.390 0.400 440,000 174,430 0.3964 0.190 0.190 0.195 0.190 0.195 901,282 0.1935 0.00%
2012-03-08 0 0.390 0.390 0.395 0.385 0.390 150,000 58,060 0.3871 0.190 0.190 0.193 0.188 0.190 307,255 0.1890 1.30%
2012-03-07 0 0.385 0.385 0.395 0.385 0.390 430,000 167,160 0.3887 0.188 0.188 0.193 0.188 0.190 880,798 0.1898 -1.28%
2012-03-06 0 0.390 0.390 0.395 0.390 0.395 408,000 160,760 0.3940 0.190 0.190 0.193 0.190 0.193 835,734 0.1924 -1.27%
2012-03-05 0 0.395 0.395 0.400 0.395 0.400 596,000 237,750 0.3989 0.193 0.193 0.195 0.193 0.195 1,220,827 0.1947 -1.25%
2012-03-02 0 0.400 0.395 0.400 0.395 0.400 18,000 7,170 0.3983 0.195 0.193 0.195 0.193 0.195 36,871 0.1945 -1.23%
2012-03-01 0 0.405 0.395 0.405 0.395 0.405 808,000 321,430 0.3978 0.198 0.193 0.198 0.193 0.198 1,655,082 0.1942 1.25%
2012-02-29 0 0.400 0.395 0.400 0.400 0.405 878,757 351,987 0.4006 0.195 0.193 0.195 0.195 0.198 1,800,018 0.1955 -1.23%
2012-02-28 0 0.405 0.400 0.405 0.395 0.405 592,000 236,850 0.4001 0.198 0.195 0.198 0.193 0.198 1,212,634 0.1953 2.53%
2012-02-27 0 0.395 0.395 0.400 0.395 0.405 1,072,000 428,260 0.3995 0.193 0.193 0.195 0.193 0.198 2,195,851 0.1950 -2.47%
2012-02-24 0 0.405 0.405 0.410 0.405 0.410 214,000 87,640 0.4095 0.198 0.198 0.200 0.198 0.200 438,351 0.1999 -1.22%
2012-02-23 0 0.410 0.400 0.410 0.400 0.410 694,000 280,800 0.4046 0.200 0.195 0.200 0.195 0.200 1,421,568 0.1975 1.23%
2012-02-22 0 0.405 0.405 0.410 0.390 0.410 1,572,000 626,540 0.3986 0.198 0.198 0.200 0.190 0.200 3,220,035 0.1946 2.53%
2012-02-21 0 0.395 0.390 0.395 0.385 0.395 612,000 241,080 0.3939 0.193 0.190 0.193 0.188 0.193 1,253,601 0.1923 1.28%
2012-02-20 0 0.390 0.390 0.395 0.390 0.400 830,000 328,200 0.3954 0.190 0.190 0.193 0.190 0.195 1,700,146 0.1930 0.00%
2012-02-17 0 0.390 0.390 0.395 0.390 0.395 474,000 185,360 0.3911 0.190 0.190 0.193 0.190 0.193 970,927 0.1909 0.00%
2012-02-16 0 0.390 0.390 0.395 0.385 0.395 1,106,000 431,240 0.3899 0.190 0.190 0.193 0.188 0.193 2,265,495 0.1904 -1.27%
2012-02-15 0 0.395 0.390 0.395 0.390 0.395 835,000 326,755 0.3913 0.193 0.190 0.193 0.190 0.193 1,710,387 0.1910 0.00%
2012-02-14 0 0.395 0.390 0.395 0.385 0.395 28,000 10,840 0.3871 0.193 0.190 0.193 0.188 0.193 57,354 0.1890 0.00%
2012-02-13 0 0.395 0.385 0.400 0.385 0.395 215,000 83,765 0.3896 0.193 0.188 0.195 0.188 0.193 440,399 0.1902 0.00%
2012-02-10 0 0.395 0.390 0.395 0.390 0.400 1,312,000 519,280 0.3958 0.193 0.190 0.193 0.190 0.195 2,687,459 0.1932 1.28%
2012-02-09 0 0.390 0.390 0.395 0.390 0.395 346,000 135,140 0.3906 0.190 0.190 0.193 0.190 0.193 708,735 0.1907 0.00%
2012-02-08 0 0.390 0.390 0.395 0.385 0.395 1,290,000 501,970 0.3891 0.190 0.190 0.193 0.188 0.193 2,642,395 0.1900 1.30%
2012-02-07 0 0.385 0.385 0.390 0.380 0.390 110,000 42,450 0.3859 0.188 0.188 0.190 0.186 0.190 225,321 0.1884 0.00%
2012-02-06 0 0.385 0.380 0.385 0.385 0.390 450,000 173,300 0.3851 0.188 0.186 0.188 0.188 0.190 921,766 0.1880 0.00%
2012-02-03 0 0.385 0.380 0.385 0.380 0.385 678,000 260,030 0.3835 0.188 0.186 0.188 0.186 0.188 1,388,794 0.1872 1.32%
2012-02-02 0 0.380 0.380 0.385 0.380 0.390 546,000 210,130 0.3849 0.186 0.186 0.188 0.186 0.190 1,118,409 0.1879 -1.30%
2012-02-01 0 0.385 0.380 0.385 0.375 0.385 457,000 173,145 0.3789 0.188 0.186 0.188 0.183 0.188 936,104 0.1850 1.32%
2012-01-31 0 0.380 0.380 0.385 0.380 0.380 96,000 36,480 0.3800 0.186 0.186 0.188 0.186 0.186 196,643 0.1855 0.00%
2012-01-30 0 0.380 0.380 0.385 0.380 0.385 418,000 158,850 0.3800 0.186 0.186 0.188 0.186 0.188 856,218 0.1855 -1.30%
2012-01-27 0 0.385 0.380 0.385 0.380 0.385 154,000 59,280 0.3849 0.188 0.186 0.188 0.186 0.188 315,449 0.1879 0.00%
2012-01-26 0 0.385 0.380 0.385 0.375 0.390 360,000 137,300 0.3814 0.188 0.186 0.188 0.183 0.190 737,413 0.1862 1.32%
2012-01-20 0 0.380 0.380 0.385 0.380 0.385 528,000 200,740 0.3802 0.186 0.186 0.188 0.186 0.188 1,081,538 0.1856 -1.30%
2012-01-19 0 0.385 0.385 0.390 0.380 0.385 1,050,000 403,280 0.3841 0.188 0.188 0.190 0.186 0.188 2,150,787 0.1875 1.32%
2012-01-18 0 0.380 0.375 0.380 0.375 0.385 898,000 339,200 0.3777 0.186 0.183 0.186 0.183 0.188 1,839,435 0.1844 0.00%
2012-01-17 0 0.380 0.375 0.380 0.375 0.380 390,000 147,600 0.3785 0.186 0.183 0.186 0.183 0.186 798,864 0.1848 0.00%
2012-01-16 0 0.380 0.380 0.385 0.375 0.380 224,000 84,010 0.3750 0.186 0.186 0.188 0.183 0.186 458,834 0.1831 1.33%
2012-01-13 0 0.375 0.375 0.385 0.375 0.385 9,780,769 3,715,019 0.3798 0.183 0.183 0.188 0.183 0.188 20,034,616 0.1854 1.35%
2012-01-12 0 0.370 0.370 0.375 0.370 0.375 7,400,000 2,739,000 0.3701 0.181 0.181 0.183 0.181 0.183 15,157,925 0.1807 1.37%
2012-01-11 0 0.365 0.365 0.370 0.360 0.370 6,612,000 2,414,930 0.3652 0.178 0.178 0.181 0.176 0.181 13,543,811 0.1783 1.39%
2012-01-10 0 0.360 0.360 0.365 0.350 0.370 5,844,000 2,096,060 0.3587 0.176 0.176 0.178 0.171 0.181 11,970,664 0.1751 0.00%
2012-01-09 0 0.360 0.360 0.365 0.360 0.370 6,968,000 2,538,740 0.3643 0.176 0.176 0.178 0.176 0.181 14,273,030 0.1779 -1.37%
2012-01-06 0 0.365 0.360 0.370 0.360 0.370 128,000 46,110 0.3602 0.178 0.176 0.181 0.176 0.181 262,191 0.1759 0.00%
2012-01-05 0 0.365 0.365 0.370 0.365 0.365 200,000 73,000 0.3650 0.178 0.178 0.181 0.178 0.178 409,674 0.1782 -1.35%
2012-01-04 0 0.370 0.360 0.370 - - 0 0 - 0.181 0.176 0.181 - - 0 - 0.00%
2012-01-03 0 0.370 0.360 0.370 0.360 0.370 294,000 106,340 0.3617 0.181 0.176 0.181 0.176 0.181 602,220 0.1766 1.37%
2011-12-30 0 0.365 0.360 0.365 0.365 0.365 200,000 73,000 0.3650 0.178 0.176 0.178 0.178 0.178 409,674 0.1782 0.00%
2011-12-29 0 0.365 0.360 0.365 0.355 0.365 4,798,000 1,722,230 0.3589 0.178 0.176 0.178 0.173 0.178 9,828,071 0.1752 0.00%
2011-12-28 0 0.365 0.360 0.365 0.360 0.365 2,620,000 956,210 0.3650 0.178 0.176 0.178 0.176 0.178 5,366,725 0.1782 0.00%
2011-12-23 0 0.365 0.360 0.365 0.360 0.370 9,060,000 3,294,720 0.3637 0.178 0.176 0.178 0.176 0.181 18,558,216 0.1775 0.00%
2011-12-22 0 0.365 0.360 0.365 0.360 0.380 7,030,000 2,580,200 0.3670 0.178 0.176 0.178 0.176 0.186 14,400,029 0.1792 -2.67%
2011-12-21 0 0.375 0.365 0.375 0.365 0.375 9,040,000 3,323,460 0.3676 0.183 0.178 0.183 0.178 0.183 18,517,249 0.1795 1.90%
2011-12-20 0 0.380 0.375 0.380 0.365 0.380 6,159,000 2,280,045 0.3702 0.180 0.177 0.180 0.173 0.180 13,027,288 0.1750 2.70%
2011-12-19 0 0.370 0.370 0.375 0.370 0.380 170,000 64,100 0.3771 0.175 0.175 0.177 0.175 0.180 359,578 0.1783 -1.33%
2011-12-16 0 0.375 0.375 0.380 0.370 0.380 4,502,000 1,679,340 0.3730 0.177 0.177 0.180 0.175 0.180 9,522,463 0.1764 0.00%
2011-12-15 0 0.375 0.370 0.375 0.365 0.380 548,000 203,700 0.3717 0.177 0.175 0.177 0.173 0.180 1,159,109 0.1757 -1.32%
2011-12-14 0 0.380 0.370 0.380 0.370 0.380 152,000 56,260 0.3701 0.180 0.175 0.180 0.175 0.180 321,505 0.1750 0.00%
2011-12-13 0 0.380 0.370 0.380 0.370 0.380 52,000 19,260 0.3704 0.180 0.175 0.180 0.175 0.180 109,988 0.1751 0.00%
2011-12-12 0 0.380 0.380 0.385 0.380 0.380 223,000 84,720 0.3799 0.180 0.180 0.182 0.180 0.180 471,681 0.1796 0.00%
2011-12-09 0 0.380 0.370 0.380 0.375 0.385 560,000 213,120 0.3806 0.180 0.175 0.180 0.177 0.182 1,184,491 0.1799 0.00%
2011-12-08 0 0.380 0.375 0.380 0.375 0.380 122,000 46,010 0.3771 0.180 0.177 0.180 0.177 0.180 258,050 0.1783 0.00%
2011-12-07 0 0.380 0.375 0.380 0.375 0.380 624,000 235,450 0.3773 0.180 0.177 0.180 0.177 0.180 1,319,862 0.1784 1.33%
2011-12-06 0 0.375 0.365 0.375 0.365 0.375 274,000 100,570 0.3670 0.177 0.173 0.177 0.173 0.177 579,555 0.1735 1.35%
2011-12-05 0 0.370 0.370 0.375 0.365 0.375 152,000 56,200 0.3697 0.175 0.175 0.177 0.173 0.177 321,505 0.1748 0.00%
2011-12-02 0 0.370 0.365 0.375 0.370 0.375 310,000 114,800 0.3703 0.175 0.173 0.177 0.175 0.177 655,700 0.1751 0.00%
2011-12-01 0 0.370 0.370 0.375 0.360 0.370 962,000 354,320 0.3683 0.175 0.175 0.177 0.170 0.175 2,034,787 0.1741 2.78%
2011-11-30 0 0.360 0.350 0.360 0.350 0.365 566,000 202,420 0.3576 0.170 0.165 0.170 0.165 0.173 1,197,182 0.1691 -4.00%
2011-11-29 0 0.375 0.365 0.375 0.365 0.375 130,000 48,250 0.3712 0.177 0.173 0.177 0.173 0.177 274,971 0.1755 1.35%
2011-11-28 0 0.370 0.365 0.375 0.370 0.370 100,000 37,000 0.3700 0.175 0.173 0.177 0.175 0.175 211,516 0.1749 0.00%
2011-11-25 0 0.370 0.365 0.370 0.360 0.370 500,000 181,690 0.3634 0.175 0.173 0.175 0.170 0.175 1,057,581 0.1718 -1.33%
2011-11-24 0 0.375 0.360 0.375 0.360 0.375 70,000 25,880 0.3697 0.177 0.170 0.177 0.170 0.177 148,061 0.1748 0.00%
2011-11-23 0 0.375 0.360 0.375 0.360 0.375 204,000 73,650 0.3610 0.177 0.170 0.177 0.170 0.177 431,493 0.1707 1.35%
2011-11-22 0 0.370 0.350 0.370 0.355 0.370 346,000 125,220 0.3619 0.175 0.165 0.175 0.168 0.175 731,846 0.1711 2.78%
2011-11-21 0 0.360 0.355 0.360 0.350 0.360 758,000 268,380 0.3541 0.170 0.168 0.170 0.165 0.170 1,603,293 0.1674 0.00%
2011-11-18 0 0.360 0.360 0.370 0.350 0.365 1,636,000 584,690 0.3574 0.170 0.170 0.175 0.165 0.173 3,460,406 0.1690 -4.00%
2011-11-17 0 0.375 0.365 0.375 0.360 0.375 578,000 213,460 0.3693 0.177 0.173 0.177 0.170 0.177 1,222,564 0.1746 1.35%
2011-11-16 0 0.370 0.370 0.375 0.370 0.385 678,000 251,320 0.3707 0.175 0.175 0.177 0.175 0.182 1,434,080 0.1752 -2.63%
2011-11-15 0 0.380 0.375 0.380 0.375 0.380 364,000 137,220 0.3770 0.180 0.177 0.180 0.177 0.180 769,919 0.1782 0.00%
2011-11-14 0 0.380 0.380 0.385 0.380 0.385 380,000 144,900 0.3813 0.180 0.180 0.182 0.180 0.182 803,762 0.1803 1.33%
2011-11-11 0 0.375 0.375 0.380 0.375 0.380 236,000 88,680 0.3758 0.177 0.177 0.180 0.177 0.180 499,178 0.1777 -1.32%
2011-11-10 0 0.380 0.375 0.380 0.370 0.380 586,000 221,380 0.3778 0.180 0.177 0.180 0.175 0.180 1,239,485 0.1786 -2.56%
2011-11-09 0 0.390 0.385 0.395 0.390 0.395 410,000 160,900 0.3924 0.184 0.182 0.187 0.184 0.187 867,217 0.1855 -1.27%
2011-11-08 0 0.395 0.385 0.395 0.390 0.395 298,000 116,510 0.3910 0.187 0.182 0.187 0.184 0.187 630,319 0.1848 -1.25%
2011-11-07 0 0.400 0.390 0.400 0.390 0.400 468,000 184,000 0.3932 0.189 0.184 0.189 0.184 0.189 989,896 0.1859 0.00%
2011-11-04 0 0.400 0.395 0.400 0.390 0.400 1,357,000 534,980 0.3942 0.189 0.187 0.189 0.184 0.189 2,870,276 0.1864 2.56%
2011-11-03 0 0.390 0.385 0.390 0.380 0.390 184,000 70,610 0.3838 0.184 0.182 0.184 0.180 0.184 389,190 0.1814 -1.27%
2011-11-02 0 0.395 0.390 0.395 0.380 0.395 1,102,000 425,840 0.3864 0.187 0.184 0.187 0.180 0.187 2,330,909 0.1827 0.00%
2011-11-01 0 0.395 0.385 0.395 0.385 0.395 730,042 284,925 0.3903 0.187 0.182 0.187 0.182 0.187 1,544,158 0.1845 -1.25%
2011-10-31 0 0.400 0.395 0.400 0.390 0.405 1,214,000 477,720 0.3935 0.189 0.187 0.189 0.184 0.191 2,567,808 0.1860 -1.23%
2011-10-28 0 0.405 0.400 0.405 0.400 0.420 2,602,000 1,067,340 0.4102 0.191 0.189 0.191 0.189 0.199 5,503,654 0.1939 0.00%
2011-10-27 0 0.405 0.400 0.405 0.380 0.410 3,816,000 1,510,760 0.3959 0.191 0.189 0.191 0.180 0.194 8,071,461 0.1872 -2.41%
2011-10-26 0 0.415 0.410 0.415 0.410 0.420 1,006,000 417,350 0.4149 0.196 0.194 0.196 0.194 0.199 2,127,854 0.1961 -1.19%
2011-10-25 0 0.420 0.415 0.420 0.410 0.420 570,000 237,410 0.4165 0.199 0.196 0.199 0.194 0.199 1,205,643 0.1969 0.00%
2011-10-24 0 0.420 0.415 0.420 0.400 0.420 1,664,000 683,940 0.4110 0.199 0.196 0.199 0.189 0.199 3,519,631 0.1943 5.00%
2011-10-21 0 0.400 0.395 0.400 0.385 0.400 720,000 282,120 0.3918 0.189 0.187 0.189 0.182 0.189 1,522,917 0.1852 1.27%
2011-10-20 0 0.395 0.390 0.395 0.390 0.400 694,000 271,330 0.3910 0.187 0.184 0.187 0.184 0.189 1,467,923 0.1848 -1.25%
2011-10-19 0 0.400 0.395 0.400 0.390 0.405 504,000 200,850 0.3985 0.189 0.187 0.189 0.184 0.191 1,066,042 0.1884 1.27%
2011-10-18 0 0.395 0.390 0.395 0.390 0.415 1,128,000 444,300 0.3939 0.187 0.184 0.187 0.184 0.196 2,385,904 0.1862 -4.82%
2011-10-17 0 0.415 0.410 0.415 0.405 0.420 1,760,000 725,280 0.4121 0.196 0.194 0.196 0.191 0.199 3,722,687 0.1948 3.75%
2011-10-14 0 0.400 0.395 0.400 0.395 0.420 1,844,000 738,270 0.4004 0.189 0.187 0.189 0.187 0.199 3,900,360 0.1893 -2.44%
2011-10-13 0 0.410 0.405 0.410 0.395 0.410 2,158,000 867,780 0.4021 0.194 0.191 0.194 0.187 0.194 4,564,521 0.1901 2.50%
2011-10-12 0 0.400 0.390 0.400 0.370 0.400 2,732,000 1,033,630 0.3783 0.189 0.184 0.189 0.175 0.189 5,778,625 0.1789 6.67%
2011-10-11 0 0.375 0.370 0.375 0.355 0.375 1,504,000 549,800 0.3656 0.177 0.175 0.177 0.168 0.177 3,181,205 0.1728 5.63%
2011-10-10 0 0.355 0.350 0.355 0.350 0.355 214,000 75,820 0.3543 0.168 0.165 0.168 0.165 0.168 452,645 0.1675 0.00%
2011-10-07 0 0.355 0.350 0.355 0.340 0.355 618,000 216,490 0.3503 0.168 0.165 0.168 0.161 0.168 1,307,171 0.1656 2.90%
2011-10-06 0 0.345 0.345 0.350 0.335 0.350 490,000 167,760 0.3424 0.163 0.163 0.165 0.158 0.165 1,036,430 0.1619 1.47%
2011-10-04 0 0.340 0.330 0.340 0.330 0.340 370,000 122,340 0.3306 0.161 0.156 0.161 0.156 0.161 782,610 0.1563 -2.86%
2011-10-03 0 0.350 0.335 0.350 0.335 0.350 592,000 200,600 0.3389 0.165 0.158 0.165 0.158 0.165 1,252,176 0.1602 0.00%
2011-09-30 0 0.350 0.345 0.350 0.345 0.360 300,000 106,900 0.3563 0.165 0.163 0.165 0.163 0.170 634,549 0.1685 -1.41%
2011-09-28 0 0.355 0.345 0.355 0.345 0.360 540,000 188,070 0.3483 0.168 0.163 0.168 0.163 0.170 1,142,188 0.1647 1.43%
2011-09-27 0 0.350 0.350 0.355 0.340 0.355 314,000 109,690 0.3493 0.165 0.165 0.168 0.161 0.168 664,161 0.1652 2.94%
2011-09-26 0 0.340 0.335 0.340 0.330 0.355 1,530,000 519,780 0.3397 0.161 0.158 0.161 0.156 0.168 3,236,199 0.1606 -4.23%
2011-09-23 0 0.355 0.350 0.355 0.340 0.370 2,734,000 962,240 0.3520 0.168 0.165 0.168 0.161 0.175 5,782,855 0.1664 -5.33%
2011-09-22 0 0.375 0.370 0.375 0.370 0.395 1,328,000 501,050 0.3773 0.177 0.175 0.177 0.175 0.187 2,808,936 0.1784 -5.06%
2011-09-21 0 0.395 0.380 0.395 0.380 0.395 714,000 275,450 0.3858 0.187 0.180 0.187 0.180 0.187 1,510,226 0.1824 -1.25%
2011-09-20 0 0.400 0.390 0.400 0.390 0.400 648,000 254,510 0.3928 0.189 0.184 0.189 0.184 0.189 1,370,626 0.1857 0.00%
2011-09-19 0 0.400 0.395 0.400 0.400 0.405 506,000 203,100 0.4014 0.189 0.187 0.189 0.189 0.191 1,070,272 0.1898 -1.23%
2011-09-16 0 0.405 0.405 0.410 0.400 0.410 594,000 241,640 0.4068 0.191 0.191 0.194 0.189 0.194 1,256,407 0.1923 1.25%
2011-09-15 0 0.400 0.400 0.405 0.400 0.410 454,000 183,580 0.4044 0.189 0.189 0.191 0.189 0.194 960,284 0.1912 -1.23%
2011-09-14 0 0.405 0.400 0.405 0.400 0.415 956,000 386,850 0.4047 0.191 0.189 0.191 0.189 0.196 2,022,096 0.1913 -2.41%
2011-09-12 0 0.415 0.415 0.425 0.415 0.435 690,000 293,670 0.4256 0.196 0.196 0.201 0.196 0.206 1,459,462 0.2012 -4.60%
2011-09-09 0 0.435 0.435 0.440 0.435 0.440 110,000 47,900 0.4355 0.206 0.206 0.208 0.206 0.208 232,668 0.2059 -2.25%
2011-09-08 0 0.445 0.435 0.445 0.445 0.445 30,000 13,350 0.4450 0.210 0.206 0.210 0.210 0.210 63,455 0.2104 0.00%
2011-09-07 0 0.445 0.435 0.445 0.430 0.445 528,000 231,070 0.4376 0.210 0.206 0.210 0.203 0.210 1,116,806 0.2069 1.14%
2011-09-06 0 0.440 0.430 0.440 0.430 0.445 678,000 294,300 0.4341 0.208 0.203 0.208 0.203 0.210 1,434,080 0.2052 1.15%
2011-09-05 0 0.435 0.435 0.440 0.435 0.445 560,000 245,550 0.4385 0.206 0.206 0.208 0.206 0.210 1,184,491 0.2073 -2.25%
2011-09-02 0 0.445 0.445 0.450 0.440 0.450 948,000 421,670 0.4448 0.210 0.210 0.213 0.208 0.213 2,005,174 0.2103 0.45%
2011-09-01 0 0.455 0.460 0.465 0.455 0.465 1,856,000 853,770 0.4600 0.209 0.212 0.214 0.209 0.214 4,032,083 0.2117 0.00%
2011-08-31 0 0.455 0.455 0.460 0.450 0.455 682,500 307,972 0.4512 0.209 0.209 0.212 0.207 0.209 1,482,703 0.2077 2.25%
2011-08-30 0 0.445 0.445 0.450 0.445 0.455 1,238,000 554,970 0.4483 0.205 0.205 0.207 0.205 0.209 2,689,504 0.2063 0.00%
2011-08-29 0 0.445 0.440 0.445 0.440 0.455 1,550,000 689,990 0.4452 0.205 0.203 0.205 0.203 0.209 3,367,311 0.2049 -1.11%
2011-08-26 0 0.450 0.450 0.455 0.450 0.460 100,000 45,200 0.4520 0.207 0.207 0.209 0.207 0.212 217,246 0.2081 -2.17%
2011-08-25 0 0.460 0.445 0.460 0.450 0.460 330,000 150,200 0.4552 0.212 0.205 0.212 0.207 0.212 716,911 0.2095 2.22%
2011-08-24 0 0.450 0.435 0.450 0.440 0.455 226,000 100,580 0.4450 0.207 0.200 0.207 0.203 0.209 490,976 0.2049 -1.10%
2011-08-23 0 0.455 0.450 0.455 0.445 0.455 174,000 78,740 0.4525 0.209 0.207 0.209 0.205 0.209 378,008 0.2083 2.25%
2011-08-22 0 0.445 0.440 0.445 0.440 0.455 1,340,000 600,790 0.4484 0.205 0.203 0.205 0.203 0.209 2,911,094 0.2064 -1.11%
2011-08-19 0 0.450 0.450 0.455 0.450 0.465 738,000 338,050 0.4581 0.207 0.207 0.209 0.207 0.214 1,603,274 0.2108 -2.17%
2011-08-18 0 0.460 0.460 0.470 0.460 0.470 350,000 163,120 0.4661 0.212 0.212 0.216 0.212 0.216 760,360 0.2145 0.00%
2011-08-17 0 0.460 0.460 0.465 0.460 0.470 302,000 140,440 0.4650 0.212 0.212 0.214 0.212 0.216 656,082 0.2141 0.00%
2011-08-16 0 0.460 0.455 0.460 0.460 0.465 744,000 342,490 0.4603 0.212 0.209 0.212 0.212 0.214 1,616,309 0.2119 1.10%
2011-08-15 0 0.455 0.455 0.460 0.455 0.465 726,000 334,290 0.4605 0.209 0.209 0.212 0.209 0.214 1,577,205 0.2120 0.00%
2011-08-12 0 0.455 0.455 0.460 0.455 0.460 476,000 216,880 0.4556 0.209 0.209 0.212 0.209 0.212 1,034,090 0.2097 0.00%
2011-08-11 0 0.455 0.450 0.460 0.440 0.455 4,996,384 2,245,970 0.4495 0.209 0.207 0.212 0.203 0.209 10,854,437 0.2069 0.00%
2011-08-10 0 0.455 0.455 0.465 0.455 0.465 18,153,000 8,361,840 0.4606 0.209 0.209 0.214 0.209 0.214 39,436,638 0.2120 1.11%
2011-08-09 0 0.450 0.450 0.460 0.435 0.455 17,236,000 7,734,170 0.4487 0.207 0.207 0.212 0.200 0.209 37,444,494 0.2066 -4.26%
2011-08-08 0 0.470 0.465 0.470 0.455 0.480 1,978,000 915,990 0.4631 0.216 0.214 0.216 0.209 0.221 4,297,123 0.2132 -3.09%
2011-08-05 0 0.485 0.480 0.485 0.480 0.490 1,968,000 956,150 0.4858 0.223 0.221 0.223 0.221 0.226 4,275,398 0.2236 -3.00%
2011-08-04 0 0.500 0.500 0.510 0.495 0.500 7,441,000 3,720,465 0.5000 0.230 0.230 0.235 0.228 0.230 16,165,263 0.2302 0.00%
2011-08-03 0 0.500 0.500 0.510 0.495 0.500 8,126,000 4,049,240 0.4983 0.230 0.230 0.235 0.228 0.230 17,653,397 0.2294 0.00%
2011-08-02 0 0.500 0.500 0.510 0.500 0.510 10,556,000 5,278,600 0.5001 0.230 0.230 0.235 0.230 0.235 22,932,471 0.2302 0.00%
2011-08-01 0 0.500 0.495 0.510 0.495 0.500 5,466,000 2,732,370 0.4999 0.230 0.228 0.235 0.228 0.230 11,874,658 0.2301 0.00%
2011-07-29 0 0.500 0.500 0.510 0.500 0.510 162,000 81,940 0.5058 0.230 0.230 0.235 0.230 0.235 351,938 0.2328 0.00%
2011-07-28 0 0.500 0.495 0.500 0.495 0.500 412,000 205,340 0.4984 0.230 0.228 0.230 0.228 0.230 895,053 0.2294 0.00%
2011-07-27 0 0.500 0.495 0.500 0.500 0.510 104,000 52,740 0.5071 0.230 0.228 0.230 0.230 0.235 225,936 0.2334 0.00%
2011-07-26 0 0.500 0.495 0.510 0.495 0.500 378,000 188,650 0.4991 0.230 0.228 0.235 0.228 0.230 821,189 0.2297 0.00%
2011-07-25 0 0.500 0.500 0.510 0.495 0.500 636,000 317,870 0.4998 0.230 0.230 0.235 0.228 0.230 1,381,684 0.2301 0.00%
2011-07-22 0 0.500 0.500 0.510 0.500 0.510 382,000 191,800 0.5021 0.230 0.230 0.235 0.230 0.235 829,879 0.2311 0.00%
2011-07-21 0 0.500 0.495 0.500 0.495 0.500 282,000 140,710 0.4990 0.230 0.228 0.230 0.228 0.230 612,633 0.2297 0.00%
2011-07-20 0 0.500 0.500 0.510 0.495 0.500 446,000 222,900 0.4998 0.230 0.230 0.235 0.228 0.230 968,916 0.2301 0.00%
2011-07-19 0 0.500 0.495 0.510 0.500 0.510 348,000 173,860 0.4996 0.230 0.228 0.235 0.230 0.235 756,016 0.2300 1.01%
2011-07-18 0 0.495 0.495 0.500 0.490 0.495 162,000 80,150 0.4948 0.228 0.228 0.230 0.226 0.228 351,938 0.2277 -1.00%
2011-07-15 0 0.500 0.500 0.510 0.495 0.500 162,000 80,800 0.4988 0.230 0.230 0.235 0.228 0.230 351,938 0.2296 0.00%
2011-07-14 0 0.500 0.500 0.510 0.495 0.500 658,000 328,360 0.4990 0.230 0.230 0.235 0.228 0.230 1,429,478 0.2297 0.00%
2011-07-13 0 0.500 0.495 0.500 0.495 0.500 564,000 281,620 0.4993 0.230 0.228 0.230 0.228 0.230 1,225,267 0.2298 0.00%
2011-07-12 0 0.500 0.495 0.500 0.495 0.500 1,232,000 614,560 0.4988 0.230 0.228 0.230 0.228 0.230 2,676,469 0.2296 -1.96%
2011-07-11 0 0.510 0.500 0.510 0.500 0.510 354,000 177,060 0.5002 0.235 0.230 0.235 0.230 0.235 769,050 0.2302 0.00%
2011-07-08 0 0.510 0.510 0.520 0.510 0.520 1,082,000 552,440 0.5106 0.235 0.235 0.239 0.235 0.239 2,350,600 0.2350 -1.92%
2011-07-07 0 0.520 0.510 0.520 0.510 0.520 385,000 196,730 0.5110 0.239 0.235 0.239 0.235 0.239 836,397 0.2352 1.96%
2011-07-06 0 0.510 0.510 0.520 0.510 0.520 840,000 432,500 0.5149 0.235 0.235 0.239 0.235 0.239 1,824,865 0.2370 -3.77%
2011-07-05 0 0.530 0.520 0.530 0.520 0.550 8,815,000 4,689,880 0.5320 0.244 0.239 0.244 0.239 0.253 19,150,221 0.2449 3.92%
2011-07-04 0 0.510 0.500 0.510 0.500 0.510 1,480,000 749,420 0.5064 0.235 0.230 0.235 0.230 0.235 3,215,238 0.2331 2.00%
2011-06-30 0 0.500 0.490 0.500 0.480 0.500 1,402,000 688,530 0.4911 0.230 0.226 0.230 0.221 0.230 3,045,787 0.2261 0.00%
2011-06-29 0 0.500 0.500 0.510 0.500 0.510 274,000 138,040 0.5038 0.230 0.230 0.235 0.230 0.235 595,254 0.2319 0.00%
2011-06-28 0 0.500 0.495 0.500 0.495 0.500 1,016,000 505,910 0.4979 0.230 0.228 0.230 0.228 0.230 2,207,218 0.2292 0.00%
2011-06-27 0 0.500 0.495 0.500 0.495 0.500 220,000 109,850 0.4993 0.230 0.228 0.230 0.228 0.230 477,941 0.2298 0.00%
2011-06-24 0 0.500 0.500 0.510 0.495 0.500 1,146,000 570,950 0.4982 0.230 0.230 0.235 0.228 0.230 2,489,637 0.2293 1.01%
2011-06-23 0 0.495 0.495 0.500 0.495 0.495 420,000 207,900 0.4950 0.228 0.228 0.230 0.228 0.228 912,433 0.2279 0.00%
2011-06-22 0 0.495 0.495 0.500 0.495 0.500 660,000 327,700 0.4965 0.228 0.228 0.230 0.228 0.230 1,433,823 0.2285 -1.00%
2011-06-21 0 0.500 0.495 0.510 0.490 0.500 862,000 427,960 0.4965 0.230 0.228 0.235 0.226 0.230 1,872,659 0.2285 0.00%
2011-06-20 0 0.500 0.495 0.500 0.490 0.500 618,000 307,170 0.4970 0.230 0.228 0.230 0.226 0.230 1,342,579 0.2288 1.01%
2011-06-17 0 0.495 0.495 0.500 0.495 0.500 792,000 395,070 0.4988 0.228 0.228 0.230 0.228 0.230 1,720,587 0.2296 0.00%
2011-06-16 0 0.495 0.495 0.500 0.490 0.500 1,606,000 799,850 0.4980 0.228 0.228 0.230 0.226 0.230 3,488,968 0.2293 -1.00%
2011-06-15 0 0.500 0.500 0.510 0.495 0.500 388,000 193,970 0.4999 0.230 0.230 0.235 0.228 0.230 842,914 0.2301 0.00%
2011-06-14 0 0.500 0.500 0.510 0.495 0.510 616,000 308,110 0.5002 0.230 0.230 0.235 0.228 0.235 1,338,234 0.2302 0.00%
2011-06-13 0 0.500 0.495 0.500 0.495 0.500 600,000 297,710 0.4962 0.230 0.228 0.230 0.228 0.230 1,303,475 0.2284 0.00%
2011-06-10 0 0.500 0.500 0.510 0.500 0.510 1,120,000 560,600 0.5005 0.230 0.230 0.235 0.230 0.235 2,433,153 0.2304 0.00%
2011-06-09 0 0.500 0.500 0.510 0.500 0.510 782,000 392,020 0.5013 0.230 0.230 0.235 0.230 0.235 1,698,863 0.2308 -1.96%
2011-06-08 0 0.510 0.500 0.510 0.500 0.510 480,000 242,800 0.5058 0.235 0.230 0.235 0.230 0.235 1,042,780 0.2328 0.00%
2011-06-07 0 0.510 0.510 0.520 0.510 0.520 250,000 127,700 0.5108 0.235 0.235 0.239 0.235 0.239 543,115 0.2351 0.00%
2011-06-03 0 0.510 0.510 0.520 0.510 0.520 492,000 252,520 0.5133 0.235 0.235 0.239 0.235 0.239 1,068,850 0.2363 -1.92%
2011-06-02 0 0.520 0.510 0.520 0.510 0.520 632,000 324,840 0.5140 0.239 0.235 0.239 0.235 0.239 1,372,994 0.2366 0.00%
2011-06-01 0 0.520 0.520 0.530 0.510 0.520 658,000 341,260 0.5186 0.239 0.239 0.244 0.235 0.239 1,429,478 0.2387 0.00%
2011-05-31 0 0.520 0.520 0.530 0.510 0.530 2,058,000 1,071,280 0.5205 0.239 0.239 0.244 0.235 0.244 4,470,919 0.2396 0.00%
2011-05-30 0 0.520 0.510 0.520 0.510 0.530 1,620,000 840,340 0.5187 0.239 0.235 0.239 0.235 0.244 3,519,383 0.2388 4.00%
2011-05-27 0 0.500 0.500 0.510 0.500 0.500 226,000 113,000 0.5000 0.230 0.230 0.235 0.230 0.230 490,976 0.2302 0.00%
2011-05-26 0 0.500 0.500 0.510 0.495 0.500 584,000 291,980 0.5000 0.230 0.230 0.235 0.228 0.230 1,268,716 0.2301 0.00%
2011-05-25 0 0.500 0.500 0.510 0.495 0.510 1,292,000 647,900 0.5015 0.230 0.230 0.235 0.228 0.235 2,806,816 0.2308 -1.96%
2011-05-24 0 0.510 0.500 0.510 0.500 0.510 528,000 264,160 0.5003 0.235 0.230 0.235 0.230 0.235 1,147,058 0.2303 2.00%
2011-05-23 0 0.500 0.500 0.510 0.500 0.510 498,000 249,700 0.5014 0.230 0.230 0.235 0.230 0.235 1,081,884 0.2308 0.00%
2011-05-20 0 0.500 0.500 0.510 0.500 0.520 582,000 293,500 0.5043 0.230 0.230 0.235 0.230 0.239 1,264,371 0.2321 -1.96%
2011-05-19 0 0.510 0.510 0.520 0.510 0.510 400,000 204,000 0.5100 0.235 0.235 0.239 0.235 0.235 868,983 0.2348 -1.92%
2011-05-18 0 0.520 0.510 0.520 0.510 0.520 40,000 20,440 0.5110 0.239 0.235 0.239 0.235 0.239 86,898 0.2352 1.96%
2011-05-17 0 0.510 0.500 0.520 0.500 0.510 564,000 287,040 0.5089 0.235 0.230 0.239 0.230 0.235 1,225,267 0.2343 0.00%
2011-05-16 0 0.510 0.500 0.510 0.500 0.510 358,000 182,440 0.5096 0.235 0.230 0.235 0.230 0.235 777,740 0.2346 0.00%
2011-05-13 0 0.510 0.510 0.520 0.500 0.520 728,000 372,980 0.5123 0.235 0.235 0.239 0.230 0.239 1,581,550 0.2358 2.00%
2011-05-12 0 0.500 0.500 0.510 0.500 0.510 1,144,000 582,100 0.5088 0.230 0.230 0.235 0.230 0.235 2,485,292 0.2342 -3.85%
2011-05-11 0 0.520 0.510 0.520 0.510 0.520 1,196,000 610,160 0.5102 0.239 0.235 0.239 0.235 0.239 2,598,260 0.2348 1.96%
2011-05-09 0 0.510 0.510 0.520 0.510 0.520 318,000 163,480 0.5141 0.235 0.235 0.239 0.235 0.239 690,842 0.2366 0.00%
2011-05-06 0 0.510 0.510 0.520 0.510 0.520 578,000 296,060 0.5122 0.235 0.235 0.239 0.235 0.239 1,255,681 0.2358 -1.92%
2011-05-05 0 0.520 0.510 0.520 0.510 0.520 1,198,000 611,200 0.5102 0.239 0.235 0.239 0.235 0.239 2,602,605 0.2348 0.00%
2011-05-04 0 0.520 0.510 0.520 0.510 0.530 418,000 217,460 0.5202 0.239 0.235 0.239 0.235 0.244 908,088 0.2395 0.00%
2011-05-03 0 0.520 0.520 0.530 0.520 0.530 1,836,000 955,980 0.5207 0.239 0.239 0.244 0.239 0.244 3,988,634 0.2397 0.00%
2011-04-29 0 0.520 0.520 0.530 0.520 0.530 234,000 123,840 0.5292 0.239 0.239 0.244 0.239 0.244 508,355 0.2436 0.00%
2011-04-28 0 0.520 0.520 0.530 0.520 0.540 2,364,000 1,238,180 0.5238 0.239 0.239 0.244 0.239 0.249 5,135,692 0.2411 -1.89%
2011-04-27 0 0.530 0.520 0.530 0.520 0.530 4,030,165 2,123,322 0.5269 0.244 0.239 0.244 0.239 0.244 8,755,366 0.2425 0.00%
2011-04-26 0 0.530 0.530 0.540 0.530 0.540 920,000 487,700 0.5301 0.244 0.244 0.249 0.244 0.249 1,998,662 0.2440 -1.85%
2011-04-21 0 0.540 0.540 0.550 0.530 0.550 526,000 284,080 0.5401 0.249 0.249 0.253 0.244 0.253 1,142,713 0.2486 -1.82%
2011-04-20 0 0.550 0.540 0.550 0.530 0.550 1,938,000 1,044,460 0.5389 0.253 0.249 0.253 0.244 0.253 4,210,224 0.2481 1.85%
2011-04-19 0 0.540 0.530 0.540 0.530 0.540 613,000 328,440 0.5358 0.249 0.244 0.249 0.244 0.249 1,331,717 0.2466 -1.82%
2011-04-18 0 0.550 0.540 0.550 0.540 0.550 1,264,000 683,700 0.5409 0.253 0.249 0.253 0.249 0.253 2,745,987 0.2490 0.00%
2011-04-15 0 0.550 0.530 0.550 0.540 0.550 658,000 356,100 0.5412 0.253 0.244 0.253 0.249 0.253 1,429,478 0.2491 0.00%
2011-04-14 0 0.550 0.540 0.550 0.530 0.550 836,000 452,460 0.5412 0.253 0.249 0.253 0.244 0.253 1,816,175 0.2491 1.85%
2011-04-13 0 0.540 0.540 0.550 0.530 0.540 546,000 294,440 0.5393 0.249 0.249 0.253 0.244 0.249 1,186,162 0.2482 -1.82%
2011-04-12 0 0.550 0.540 0.550 0.540 0.550 1,378,000 744,620 0.5404 0.253 0.249 0.253 0.249 0.253 2,993,648 0.2487 1.85%
2011-04-11 0 0.540 0.540 0.550 0.540 0.550 1,194,000 653,100 0.5470 0.249 0.249 0.253 0.249 0.253 2,593,915 0.2518 -1.82%
2011-04-08 0 0.550 0.550 0.560 0.540 0.560 2,892,000 1,585,700 0.5483 0.253 0.253 0.258 0.249 0.258 6,282,750 0.2524 1.85%
2011-04-07 0 0.540 0.540 0.550 0.540 0.550 1,498,000 810,800 0.5413 0.249 0.249 0.253 0.249 0.253 3,254,343 0.2491 0.00%
2011-04-06 0 0.540 0.540 0.550 0.540 0.540 952,000 514,080 0.5400 0.249 0.249 0.253 0.249 0.249 2,068,180 0.2486 0.00%
2011-04-04 0 0.540 0.540 0.550 0.530 0.550 1,638,000 884,400 0.5399 0.249 0.249 0.253 0.244 0.253 3,558,487 0.2485 1.89%
2011-04-01 0 0.530 0.530 0.540 0.530 0.540 604,000 324,580 0.5374 0.244 0.244 0.249 0.244 0.249 1,312,165 0.2474 -1.85%
2011-03-31 0 0.540 0.530 0.540 0.540 0.550 2,564,000 1,384,760 0.5401 0.249 0.244 0.249 0.249 0.253 5,570,183 0.2486 1.89%
2011-03-30 0 0.530 0.530 0.540 0.530 0.540 692,000 370,520 0.5354 0.244 0.244 0.249 0.244 0.249 1,503,341 0.2465 1.92%
2011-03-29 0 0.520 0.520 0.530 0.520 0.540 1,426,000 753,860 0.5287 0.239 0.239 0.244 0.239 0.249 3,097,926 0.2433 -3.70%
2011-03-28 0 0.540 0.530 0.540 0.530 0.540 1,072,000 570,580 0.5323 0.249 0.244 0.249 0.244 0.249 2,328,875 0.2450 0.00%
2011-03-25 0 0.540 0.530 0.540 0.530 0.550 3,298,000 1,769,860 0.5366 0.249 0.244 0.249 0.244 0.253 7,164,768 0.2470 -1.82%
2011-03-24 0 0.550 0.540 0.550 0.520 0.550 3,082,000 1,645,100 0.5338 0.253 0.249 0.253 0.239 0.253 6,695,517 0.2457 3.77%
2011-03-23 0 0.530 0.520 0.540 0.530 0.540 1,069,000 566,620 0.5300 0.244 0.239 0.249 0.244 0.249 2,322,358 0.2440 0.00%
2011-03-22 0 0.530 0.530 0.540 0.530 0.540 2,070,000 1,099,640 0.5312 0.244 0.244 0.249 0.244 0.249 4,496,989 0.2445 1.92%
2011-03-21 0 0.520 0.520 0.530 0.520 0.540 3,890,000 2,055,780 0.5285 0.239 0.239 0.244 0.239 0.249 8,450,863 0.2433 -1.89%
2011-03-18 0 0.530 0.530 0.540 0.530 0.560 8,070,000 4,362,240 0.5406 0.244 0.244 0.249 0.244 0.258 17,531,740 0.2488 -5.36%
2011-03-17 0 0.560 0.550 0.560 0.500 0.650 58,272,000 34,510,270 0.5922 0.258 0.253 0.258 0.230 0.299 126,593,498 0.2726 7.69%
2011-03-16 0 0.520 0.510 0.520 0.510 0.530 1,642,000 847,200 0.5160 0.239 0.235 0.239 0.235 0.244 3,567,177 0.2375 0.00%
2011-03-15 0 0.520 0.510 0.520 0.510 0.530 1,782,000 929,680 0.5217 0.239 0.235 0.239 0.235 0.244 3,871,321 0.2401 -1.89%
2011-03-14 0 0.530 0.530 0.540 0.520 0.530 562,000 295,820 0.5264 0.244 0.244 0.249 0.239 0.244 1,220,922 0.2423 0.00%
2011-03-11 0 0.530 0.530 0.540 0.530 0.540 266,000 141,320 0.5313 0.244 0.244 0.249 0.244 0.249 577,874 0.2446 -1.85%
2011-03-10 0 0.540 0.530 0.540 0.530 0.540 1,486,000 790,080 0.5317 0.249 0.244 0.249 0.244 0.249 3,228,273 0.2447 -1.82%
2011-03-09 0 0.550 0.540 0.550 0.530 0.550 1,386,000 744,320 0.5370 0.253 0.249 0.253 0.244 0.253 3,011,027 0.2472 3.77%
2011-03-08 0 0.530 0.530 0.540 0.530 0.540 1,674,000 887,540 0.5302 0.244 0.244 0.249 0.244 0.249 3,636,695 0.2441 -1.85%
2011-03-07 0 0.540 0.540 0.550 0.540 0.550 474,000 255,980 0.5400 0.249 0.249 0.253 0.249 0.253 1,029,745 0.2486 0.00%
2011-03-04 0 0.540 0.540 0.550 0.530 0.540 590,000 317,200 0.5376 0.249 0.249 0.253 0.244 0.249 1,281,750 0.2475 0.00%
2011-03-03 0 0.540 0.540 0.550 0.540 0.550 428,000 231,340 0.5405 0.249 0.249 0.253 0.249 0.253 929,812 0.2488 1.89%
2011-03-02 0 0.530 0.530 0.540 0.530 0.540 257,000 137,950 0.5368 0.244 0.244 0.249 0.244 0.249 558,322 0.2471 -3.64%
2011-03-01 0 0.550 0.540 0.550 0.530 0.550 322,000 173,880 0.5400 0.253 0.249 0.253 0.244 0.253 699,532 0.2486 3.77%
2011-02-28 0 0.530 0.530 0.540 0.530 0.540 195,500 104,690 0.5355 0.244 0.244 0.249 0.244 0.249 424,716 0.2465 -1.85%
2011-02-25 0 0.540 0.530 0.540 0.530 0.540 464,000 250,260 0.5394 0.249 0.244 0.249 0.244 0.249 1,008,021 0.2483 0.00%
2011-02-24 0 0.540 0.530 0.540 0.530 0.540 446,000 240,540 0.5393 0.249 0.244 0.249 0.244 0.249 968,916 0.2483 0.00%
2011-02-23 0 0.540 0.540 0.550 0.540 0.550 586,000 317,440 0.5417 0.249 0.249 0.253 0.249 0.253 1,273,061 0.2494 0.00%
2011-02-22 0 0.540 0.540 0.550 0.540 0.550 932,000 504,140 0.5409 0.249 0.249 0.253 0.249 0.253 2,024,731 0.2490 -1.82%
2011-02-21 0 0.550 0.540 0.550 0.550 0.560 686,000 377,520 0.5503 0.253 0.249 0.253 0.253 0.258 1,490,306 0.2533 0.00%
2011-02-18 0 0.550 0.550 0.560 0.550 0.560 292,000 160,720 0.5504 0.253 0.253 0.258 0.253 0.258 634,358 0.2534 -1.79%
2011-02-17 0 0.560 0.550 0.560 0.550 0.560 266,000 148,760 0.5592 0.258 0.253 0.258 0.253 0.258 577,874 0.2574 0.00%
2011-02-16 0 0.560 0.550 0.560 0.550 0.560 422,000 236,020 0.5593 0.258 0.253 0.258 0.253 0.258 916,777 0.2574 1.82%
2011-02-15 0 0.550 0.540 0.560 0.550 0.550 182,000 100,100 0.5500 0.253 0.249 0.258 0.253 0.253 395,387 0.2532 0.00%
2011-02-14 0 0.550 0.540 0.550 0.540 0.550 740,000 406,100 0.5488 0.253 0.249 0.253 0.249 0.253 1,607,619 0.2526 0.00%
2011-02-11 0 0.550 0.540 0.550 0.540 0.560 1,480,000 808,060 0.5460 0.253 0.249 0.253 0.249 0.258 3,215,238 0.2513 -1.79%
2011-02-10 0 0.560 0.550 0.560 0.550 0.560 1,046,000 581,400 0.5558 0.258 0.253 0.258 0.253 0.258 2,272,392 0.2559 0.00%
2011-02-09 0 0.560 0.550 0.560 0.560 0.560 1,404,000 786,160 0.5599 0.258 0.253 0.258 0.258 0.258 3,050,132 0.2577 0.00%
2011-02-08 0 0.560 0.550 0.560 0.540 0.560 1,500,000 819,900 0.5466 0.258 0.253 0.258 0.249 0.258 3,258,688 0.2516 3.70%
2011-02-07 0 0.540 0.540 0.550 0.540 0.560 983,000 543,320 0.5527 0.249 0.249 0.253 0.249 0.258 2,135,527 0.2544 -3.57%
2011-02-02 0 0.560 0.550 0.560 0.560 0.560 410,000 229,600 0.5600 0.258 0.253 0.258 0.258 0.258 890,708 0.2578 1.82%
2011-02-01 0 0.550 0.550 0.560 0.550 0.560 302,000 168,580 0.5582 0.253 0.253 0.258 0.253 0.258 656,082 0.2569 0.00%
2011-01-31 0 0.550 0.540 0.550 0.550 0.550 214,000 117,700 0.5500 0.253 0.249 0.253 0.253 0.253 464,906 0.2532 0.00%
2011-01-28 0 0.550 0.550 0.560 0.550 0.560 1,028,000 571,520 0.5560 0.253 0.253 0.258 0.253 0.258 2,233,287 0.2559 0.00%
2011-01-27 0 0.550 0.550 0.560 0.550 0.560 584,000 321,500 0.5505 0.253 0.253 0.258 0.253 0.258 1,268,716 0.2534 0.00%
2011-01-26 0 0.550 0.550 0.560 0.540 0.560 2,248,000 1,229,560 0.5470 0.253 0.253 0.258 0.249 0.258 4,883,687 0.2518 0.00%
2011-01-25 0 0.550 0.550 0.560 0.550 0.560 216,000 118,820 0.5501 0.253 0.253 0.258 0.253 0.258 469,251 0.2532 -1.79%
2011-01-24 0 0.560 0.550 0.560 0.550 0.560 222,000 124,300 0.5599 0.258 0.253 0.258 0.253 0.258 482,286 0.2577 0.00%
2011-01-21 0 0.560 0.550 0.560 0.560 0.560 388,000 217,280 0.5600 0.258 0.253 0.258 0.258 0.258 842,914 0.2578 0.00%
2011-01-20 0 0.560 0.550 0.560 0.550 0.560 1,380,000 772,200 0.5596 0.258 0.253 0.258 0.253 0.258 2,997,993 0.2576 0.00%
2011-01-19 0 0.560 0.560 0.570 0.560 0.570 68,000 38,580 0.5674 0.258 0.258 0.262 0.258 0.262 147,727 0.2612 -1.75%
2011-01-18 0 0.570 0.560 0.570 0.560 0.570 1,342,000 758,740 0.5654 0.262 0.258 0.262 0.258 0.262 2,915,439 0.2602 1.79%
2011-01-17 0 0.560 0.560 0.570 0.560 0.580 1,238,000 704,440 0.5690 0.258 0.258 0.262 0.258 0.267 2,689,504 0.2619 -1.75%
2011-01-14 0 0.570 0.570 0.580 0.570 0.580 1,790,000 1,031,460 0.5762 0.262 0.262 0.267 0.262 0.267 3,888,701 0.2652 0.00%
2011-01-13 0 0.570 0.560 0.570 0.560 0.570 1,761,462 1,003,380 0.5696 0.262 0.258 0.262 0.258 0.262 3,826,703 0.2622 1.79%
2011-01-12 0 0.560 0.560 0.580 0.560 0.580 2,952,000 1,685,120 0.5708 0.258 0.258 0.267 0.258 0.267 6,413,097 0.2628 0.00%
2011-01-11 0 0.560 0.560 0.570 0.550 0.570 2,294,000 1,281,320 0.5586 0.258 0.258 0.262 0.253 0.262 4,983,620 0.2571 1.82%
2011-01-10 0 0.550 0.550 0.560 0.540 0.560 1,496,000 819,300 0.5477 0.253 0.253 0.258 0.249 0.258 3,249,998 0.2521 1.85%
2011-01-07 0 0.540 0.540 0.550 0.530 0.570 9,666,000 5,257,540 0.5439 0.249 0.249 0.253 0.244 0.262 20,998,983 0.2504 0.00%
2011-01-06 0 0.540 0.540 0.550 0.540 0.550 370,000 201,000 0.5432 0.249 0.249 0.253 0.249 0.253 803,810 0.2501 -1.82%
2011-01-05 0 0.550 0.540 0.550 0.540 0.550 714,000 391,860 0.5488 0.253 0.249 0.253 0.249 0.253 1,551,135 0.2526 1.85%
2011-01-04 0 0.540 0.530 0.540 0.530 0.550 4,186,000 2,249,620 0.5374 0.249 0.244 0.249 0.244 0.253 9,093,911 0.2474 0.00%
2011-01-03 0 0.540 0.530 0.540 0.530 0.540 424,000 227,660 0.5369 0.249 0.244 0.249 0.244 0.249 921,122 0.2472 1.89%
2010-12-31 0 0.530 0.530 0.540 0.530 0.540 788,000 418,140 0.5306 0.244 0.244 0.249 0.244 0.249 1,711,897 0.2443 0.00%
2010-12-30 0 0.530 0.530 0.540 0.530 0.540 314,000 168,060 0.5352 0.244 0.244 0.249 0.244 0.249 682,152 0.2464 0.00%
2010-12-29 0 0.530 0.530 0.540 0.520 0.540 702,000 372,640 0.5308 0.244 0.244 0.249 0.239 0.249 1,525,066 0.2443 -1.85%
2010-12-28 0 0.540 0.540 0.550 0.540 0.540 344,000 185,760 0.5400 0.249 0.249 0.253 0.249 0.249 747,326 0.2486 0.00%
2010-12-24 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 0.249 0.249 0.253 0.249 0.249 304,144 0.2486 -1.82%
2010-12-23 0 0.550 0.540 0.550 0.540 0.560 1,766,000 967,780 0.5480 0.253 0.249 0.253 0.249 0.258 3,836,562 0.2523 0.00%
2010-12-22 0 0.550 0.550 0.560 0.550 0.570 1,184,000 660,640 0.5580 0.253 0.253 0.258 0.253 0.262 2,572,191 0.2568 -1.43%
2010-12-21 0 0.570 0.570 0.580 0.570 0.580 622,000 356,540 0.5732 0.257 0.257 0.261 0.257 0.261 1,380,329 0.2583 0.00%
2010-12-20 0 0.570 0.560 0.570 0.550 0.580 2,807,000 1,579,820 0.5628 0.257 0.252 0.257 0.248 0.261 6,229,233 0.2536 0.00%
2010-12-17 0 0.570 0.570 0.580 0.570 0.580 284,000 162,520 0.5723 0.257 0.257 0.261 0.257 0.261 630,247 0.2579 0.00%
2010-12-16 0 0.570 0.570 0.580 0.570 0.580 1,098,000 634,620 0.5780 0.257 0.257 0.261 0.257 0.261 2,436,657 0.2604 -1.72%
2010-12-15 0 0.580 0.570 0.580 0.570 0.590 1,662,000 957,900 0.5764 0.261 0.257 0.261 0.257 0.266 3,688,274 0.2597 0.00%
2010-12-14 0 0.580 0.580 0.590 0.570 0.590 2,432,000 1,409,420 0.5795 0.261 0.261 0.266 0.257 0.266 5,397,041 0.2611 3.57%
2010-12-13 0 0.560 0.560 0.570 0.560 0.570 266,000 151,440 0.5693 0.252 0.252 0.257 0.252 0.257 590,301 0.2565 0.00%
2010-12-10 0 0.560 0.560 0.570 0.560 0.570 816,000 457,220 0.5603 0.252 0.252 0.257 0.252 0.257 1,810,849 0.2525 0.00%
2010-12-09 0 0.560 0.560 0.570 0.560 0.570 654,000 368,280 0.5631 0.252 0.252 0.257 0.252 0.257 1,451,342 0.2538 0.00%
2010-12-08 0 0.560 0.560 0.570 0.560 0.570 638,000 360,260 0.5647 0.252 0.252 0.257 0.252 0.257 1,415,836 0.2545 -1.75%
2010-12-07 0 0.570 0.560 0.570 0.560 0.580 2,155,000 1,225,010 0.5685 0.257 0.252 0.257 0.252 0.261 4,782,329 0.2562 0.00%
2010-12-06 0 0.570 0.560 0.570 0.560 0.580 1,353,913 771,913 0.5701 0.257 0.252 0.257 0.252 0.261 3,004,574 0.2569 -1.72%
2010-12-03 0 0.580 0.570 0.580 0.570 0.580 4,496,000 2,586,060 0.5752 0.261 0.257 0.261 0.257 0.261 9,977,424 0.2592 3.57%
2010-12-02 0 0.560 0.560 0.570 0.560 0.580 1,024,000 575,540 0.5621 0.252 0.252 0.257 0.252 0.261 2,272,438 0.2533 0.00%
2010-12-01 0 0.560 0.550 0.560 0.550 0.560 1,548,000 866,480 0.5597 0.252 0.248 0.252 0.248 0.252 3,435,288 0.2522 0.00%
2010-11-30 0 0.560 0.550 0.560 0.550 0.560 1,860,000 1,025,880 0.5515 0.252 0.248 0.252 0.248 0.252 4,127,671 0.2485 0.00%
2010-11-29 0 0.560 0.550 0.560 0.550 0.560 580,000 323,740 0.5582 0.252 0.248 0.252 0.248 0.252 1,287,123 0.2515 0.00%
2010-11-26 0 0.560 0.560 0.570 0.550 0.560 1,058,000 591,520 0.5591 0.252 0.252 0.257 0.248 0.252 2,347,890 0.2519 1.82%
2010-11-25 0 0.550 0.550 0.560 0.550 0.560 3,382,000 1,880,260 0.5560 0.248 0.248 0.252 0.248 0.252 7,505,260 0.2505 -1.79%
2010-11-24 0 0.560 0.550 0.560 0.550 0.560 3,262,000 1,812,920 0.5558 0.252 0.248 0.252 0.248 0.252 7,238,959 0.2504 1.82%
2010-11-23 0 0.550 0.540 0.550 0.540 0.560 2,494,000 1,376,540 0.5519 0.248 0.243 0.248 0.243 0.252 5,534,630 0.2487 0.00%
2010-11-22 0 0.550 0.550 0.560 0.550 0.560 1,322,000 730,940 0.5529 0.248 0.248 0.252 0.248 0.252 2,933,753 0.2491 -1.79%
2010-11-19 0 0.560 0.560 0.570 0.560 0.570 866,000 491,300 0.5673 0.252 0.252 0.257 0.252 0.257 1,921,808 0.2556 0.00%
2010-11-18 0 0.560 0.560 0.570 0.560 0.570 306,000 172,180 0.5627 0.252 0.252 0.257 0.252 0.257 679,068 0.2536 0.00%
2010-11-17 0 0.560 0.560 0.570 0.550 0.570 1,230,000 684,620 0.5566 0.252 0.252 0.257 0.248 0.257 2,729,589 0.2508 0.00%
2010-11-16 0 0.560 0.560 0.570 0.560 0.570 1,776,000 995,060 0.5603 0.252 0.252 0.257 0.252 0.257 3,941,260 0.2525 0.00%
2010-11-15 0 0.560 0.560 0.570 0.550 0.580 7,758,000 4,369,300 0.5632 0.252 0.252 0.257 0.248 0.261 17,216,383 0.2538 -3.45%
2010-11-12 0 0.580 0.570 0.580 0.570 0.590 1,220,000 706,300 0.5789 0.261 0.257 0.261 0.257 0.266 2,707,397 0.2609 0.00%
2010-11-11 0 0.580 0.580 0.590 0.570 0.590 2,424,000 1,415,680 0.5840 0.261 0.261 0.266 0.257 0.266 5,379,287 0.2632 1.75%
2010-11-10 0 0.570 0.570 0.590 0.570 0.580 1,894,000 1,088,420 0.5747 0.257 0.257 0.266 0.257 0.261 4,203,123 0.2590 0.00%
2010-11-09 0 0.570 0.570 0.580 0.570 0.600 3,791,000 2,199,990 0.5803 0.257 0.257 0.261 0.257 0.270 8,412,904 0.2615 -3.39%
2010-11-08 0 0.590 0.590 0.600 0.590 0.600 1,490,000 888,980 0.5966 0.266 0.266 0.270 0.266 0.270 3,306,575 0.2689 0.00%
2010-11-05 0 0.590 0.590 0.600 0.590 0.600 2,104,000 1,245,600 0.5920 0.266 0.266 0.270 0.266 0.270 4,669,150 0.2668 0.00%
2010-11-04 0 0.590 0.580 0.590 0.580 0.600 1,958,000 1,155,340 0.5901 0.266 0.261 0.266 0.261 0.270 4,345,150 0.2659 1.72%
2010-11-03 0 0.580 0.580 0.590 0.570 0.590 2,830,000 1,642,400 0.5804 0.261 0.261 0.266 0.257 0.266 6,280,274 0.2615 0.00%
2010-11-02 0 0.580 0.580 0.590 0.580 0.580 1,194,000 692,520 0.5800 0.261 0.261 0.266 0.261 0.261 2,649,699 0.2614 0.00%
2010-11-01 0 0.580 0.580 0.590 0.580 0.590 892,000 519,640 0.5826 0.261 0.261 0.266 0.261 0.266 1,979,507 0.2625 1.75%
2010-10-29 0 0.570 0.570 0.580 0.570 0.580 1,502,000 860,060 0.5726 0.257 0.257 0.261 0.257 0.261 3,333,205 0.2580 -3.39%
2010-10-28 0 0.590 0.580 0.590 0.570 0.590 1,256,000 728,680 0.5802 0.266 0.261 0.266 0.257 0.266 2,787,288 0.2614 1.72%
2010-10-27 0 0.580 0.570 0.580 0.570 0.610 7,334,000 4,255,300 0.5802 0.261 0.257 0.261 0.257 0.275 16,275,451 0.2615 -3.33%
2010-10-26 0 0.600 0.600 0.610 0.580 0.620 17,648,000 10,577,820 0.5994 0.270 0.270 0.275 0.261 0.279 39,164,053 0.2701 -3.23%
2010-10-25 0 0.620 0.620 0.630 0.620 0.640 3,444,000 2,151,980 0.6248 0.279 0.279 0.284 0.279 0.288 7,642,849 0.2816 -1.59%
2010-10-22 0 0.630 0.620 0.630 0.630 0.650 11,282,000 7,175,660 0.6360 0.284 0.279 0.284 0.284 0.293 25,036,766 0.2866 0.00%
2010-10-21 0 0.630 0.620 0.630 0.610 0.640 10,878,000 6,833,700 0.6282 0.284 0.279 0.284 0.275 0.288 24,140,218 0.2831 3.28%
2010-10-20 0 0.610 0.600 0.610 0.600 0.620 3,188,000 1,943,660 0.6097 0.275 0.270 0.275 0.270 0.279 7,074,739 0.2747 -3.17%
2010-10-19 0 0.630 0.620 0.630 0.610 0.650 17,535,000 10,989,390 0.6267 0.284 0.279 0.284 0.275 0.293 38,913,286 0.2824 5.00%
2010-10-18 0 0.600 0.600 0.610 0.590 0.620 3,512,000 2,114,540 0.6021 0.270 0.270 0.275 0.266 0.279 7,793,753 0.2713 -3.23%
2010-10-15 0 0.620 0.610 0.620 0.610 0.630 3,492,000 2,160,360 0.6187 0.279 0.275 0.279 0.275 0.284 7,749,370 0.2788 0.00%
2010-10-14 0 0.620 0.620 0.630 0.610 0.640 9,070,000 5,693,040 0.6277 0.279 0.279 0.284 0.275 0.288 20,127,944 0.2828 -1.59%
2010-10-13 0 0.630 0.620 0.630 0.610 0.650 12,892,000 8,044,720 0.6240 0.284 0.279 0.284 0.275 0.293 28,609,643 0.2812 6.78%
2010-10-12 0 0.590 0.590 0.600 0.590 0.600 1,440,000 860,840 0.5978 0.266 0.266 0.270 0.266 0.270 3,195,616 0.2694 -3.28%
2010-10-11 0 0.610 0.600 0.610 0.580 0.610 10,622,000 6,352,780 0.5981 0.275 0.270 0.275 0.261 0.275 23,572,109 0.2695 5.17%
2010-10-08 0 0.580 0.570 0.580 0.580 0.590 3,546,000 2,058,800 0.5806 0.261 0.257 0.261 0.261 0.266 7,869,205 0.2616 -1.69%
2010-10-07 0 0.590 0.590 0.600 0.580 0.590 2,854,000 1,681,360 0.5891 0.266 0.266 0.270 0.261 0.266 6,333,534 0.2655 0.00%
2010-10-06 0 0.590 0.580 0.590 0.590 0.600 5,708,000 3,381,760 0.5925 0.266 0.261 0.266 0.266 0.270 12,667,068 0.2670 -1.67%
2010-10-05 0 0.600 0.590 0.600 0.580 0.600 6,009,000 3,553,830 0.5914 0.270 0.266 0.270 0.261 0.270 13,335,040 0.2665 1.69%
2010-10-04 0 0.590 0.580 0.590 0.550 0.630 40,313,000 24,229,240 0.6010 0.266 0.261 0.266 0.248 0.284 89,461,722 0.2708 7.27%
2010-09-30 0 0.550 0.550 0.560 0.550 0.570 2,594,000 1,443,020 0.5563 0.248 0.248 0.252 0.248 0.257 5,756,548 0.2507 0.00%
2010-09-29 0 0.550 0.540 0.550 0.540 0.560 3,314,000 1,809,140 0.5459 0.248 0.243 0.248 0.243 0.252 7,354,356 0.2460 0.00%
2010-09-28 0 0.550 0.540 0.550 0.550 0.570 3,240,000 1,808,460 0.5582 0.248 0.243 0.248 0.248 0.257 7,190,137 0.2515 -1.79%
2010-09-27 0 0.560 0.560 0.570 0.550 0.570 6,300,000 3,533,980 0.5609 0.252 0.252 0.257 0.248 0.257 13,980,821 0.2528 1.82%
2010-09-24 0 0.550 0.550 0.560 0.550 0.580 9,238,000 5,178,820 0.5606 0.248 0.248 0.252 0.248 0.261 20,500,766 0.2526 -5.17%
2010-09-22 0 0.580 0.570 0.580 0.530 0.580 50,024,000 28,474,580 0.5692 0.261 0.257 0.261 0.239 0.261 111,012,159 0.2565 9.43%
2010-09-21 0 0.530 0.530 0.540 0.520 0.540 2,322,000 1,229,980 0.5297 0.239 0.239 0.243 0.234 0.243 5,152,931 0.2387 1.92%
2010-09-20 0 0.520 0.520 0.530 0.520 0.530 740,000 386,960 0.5229 0.234 0.234 0.239 0.234 0.239 1,642,192 0.2356 -1.89%
2010-09-17 0 0.530 0.530 0.540 0.520 0.540 1,981,000 1,049,100 0.5296 0.239 0.239 0.243 0.234 0.243 4,396,192 0.2386 0.00%
2010-09-16 0 0.530 0.520 0.530 0.510 0.530 548,000 284,340 0.5189 0.239 0.234 0.239 0.230 0.239 1,216,110 0.2338 1.92%
2010-09-15 0 0.520 0.520 0.530 0.520 0.530 456,000 237,220 0.5202 0.234 0.234 0.239 0.234 0.239 1,011,945 0.2344 0.00%
2010-09-14 0 0.520 0.520 0.530 0.520 0.530 552,000 291,780 0.5286 0.234 0.234 0.239 0.234 0.239 1,224,986 0.2382 0.00%
2010-09-13 0 0.520 0.520 0.530 0.520 0.540 1,010,000 535,240 0.5299 0.234 0.234 0.239 0.234 0.243 2,241,370 0.2388 -1.89%
2010-09-10 0 0.530 0.520 0.530 0.520 0.540 952,000 502,660 0.5280 0.239 0.234 0.239 0.234 0.243 2,112,657 0.2379 0.00%
2010-09-09 0 0.530 0.530 0.540 0.520 0.540 4,564,000 2,419,040 0.5300 0.239 0.239 0.243 0.234 0.243 10,128,328 0.2388 1.92%
2010-09-08 0 0.520 0.510 0.520 0.510 0.520 1,268,000 654,200 0.5159 0.234 0.230 0.234 0.230 0.234 2,813,918 0.2325 0.00%
2010-09-07 0 0.520 0.510 0.520 0.510 0.520 976,000 505,860 0.5183 0.234 0.230 0.234 0.230 0.234 2,165,918 0.2336 1.96%
2010-09-06 0 0.510 0.510 0.520 0.510 0.520 4,652,769 2,417,617 0.5196 0.230 0.230 0.234 0.230 0.234 10,325,323 0.2341 -1.92%
2010-09-03 0 0.520 0.510 0.520 0.510 0.520 2,624,000 1,360,360 0.5184 0.234 0.230 0.234 0.230 0.234 5,823,123 0.2336 1.96%
2010-09-02 0 0.510 0.500 0.510 0.500 0.510 1,128,000 568,380 0.5039 0.230 0.225 0.230 0.225 0.230 2,503,233 0.2271 0.00%
2010-09-01 0 0.510 0.500 0.510 0.490 0.510 4,916,000 2,457,210 0.4998 0.230 0.225 0.230 0.221 0.230 10,909,479 0.2252 0.00%
2010-08-31 0 0.510 0.500 0.510 0.500 0.510 986,000 495,440 0.5025 0.230 0.225 0.230 0.225 0.230 2,188,109 0.2264 0.00%
2010-08-30 0 0.510 0.500 0.510 0.500 0.520 4,166,000 2,137,100 0.5130 0.230 0.225 0.230 0.225 0.234 9,245,095 0.2312 0.00%
2010-08-27 0 0.510 0.510 0.530 0.510 0.520 4,250,000 2,200,760 0.5178 0.230 0.230 0.239 0.230 0.234 9,431,506 0.2333 -1.92%
2010-08-26 0 0.520 0.510 0.520 0.510 0.530 7,084,000 3,687,560 0.5205 0.234 0.230 0.234 0.230 0.239 15,720,657 0.2346 0.00%
2010-08-25 0 0.520 0.520 0.530 0.520 0.540 3,620,000 1,938,980 0.5356 0.234 0.234 0.239 0.234 0.243 8,033,424 0.2414 -3.70%
2010-08-24 0 0.540 0.540 0.550 0.530 0.560 7,456,000 4,085,560 0.5480 0.243 0.243 0.248 0.239 0.252 16,546,191 0.2469 1.89%
2010-08-23 0 0.530 0.530 0.540 0.530 0.550 1,236,000 663,920 0.5372 0.239 0.239 0.243 0.239 0.248 2,742,904 0.2421 0.38%
2010-08-20 0 0.540 0.540 0.550 0.540 0.550 662,000 357,780 0.5405 0.238 0.238 0.242 0.238 0.242 1,502,484 0.2381 0.00%
2010-08-19 0 0.540 0.540 0.550 0.540 0.550 764,000 415,220 0.5435 0.238 0.238 0.242 0.238 0.242 1,733,985 0.2395 0.00%
2010-08-18 0 0.540 0.540 0.550 0.540 0.560 1,852,000 1,018,540 0.5500 0.238 0.238 0.242 0.238 0.247 4,203,325 0.2423 -1.82%
2010-08-17 0 0.550 0.540 0.550 0.540 0.550 450,000 243,960 0.5421 0.242 0.238 0.242 0.238 0.242 1,021,326 0.2389 0.00%
2010-08-16 0 0.550 0.540 0.550 0.530 0.560 3,740,000 2,042,340 0.5461 0.242 0.238 0.242 0.234 0.247 8,488,356 0.2406 0.00%
2010-08-13 0 0.550 0.540 0.550 0.540 0.550 2,494,000 1,357,800 0.5444 0.242 0.238 0.242 0.238 0.242 5,660,417 0.2399 1.85%
2010-08-12 0 0.540 0.530 0.540 0.520 0.540 4,180,000 2,229,660 0.5334 0.238 0.234 0.238 0.229 0.238 9,486,986 0.2350 1.89%
2010-08-11 0 0.530 0.530 0.540 0.530 0.550 2,182,000 1,160,180 0.5317 0.234 0.234 0.238 0.234 0.242 4,952,297 0.2343 0.00%
2010-08-10 0 0.530 0.530 0.540 0.530 0.560 7,236,000 3,980,160 0.5500 0.234 0.234 0.238 0.234 0.247 16,422,926 0.2424 -5.36%
2010-08-09 0 0.560 0.550 0.560 0.550 0.560 7,938,000 4,435,400 0.5588 0.247 0.242 0.247 0.242 0.247 18,016,195 0.2462 1.82%
2010-08-06 0 0.550 0.540 0.550 0.530 0.550 8,688,000 4,670,620 0.5376 0.242 0.238 0.242 0.234 0.242 19,718,405 0.2369 5.77%
2010-08-05 0 0.520 0.520 0.530 0.520 0.530 1,106,256 575,513 0.5202 0.229 0.229 0.234 0.229 0.234 2,510,774 0.2292 0.00%
2010-08-04 0 0.520 0.520 0.530 0.520 0.520 732,000 380,640 0.5200 0.229 0.229 0.234 0.229 0.229 1,661,357 0.2291 0.00%
2010-08-03 0 0.520 0.520 0.530 0.520 0.530 1,582,000 824,140 0.5209 0.229 0.229 0.234 0.229 0.234 3,590,529 0.2295 -1.89%
2010-08-02 0 0.530 0.520 0.530 0.510 0.530 3,446,000 1,789,080 0.5192 0.234 0.229 0.234 0.225 0.234 7,821,089 0.2288 3.92%
2010-07-30 0 0.510 0.510 0.520 0.510 0.520 4,828,000 2,464,080 0.5104 0.225 0.225 0.229 0.225 0.229 10,957,696 0.2249 -1.92%
2010-07-29 0 0.520 0.520 0.530 0.510 0.520 1,732,000 900,360 0.5198 0.229 0.229 0.234 0.225 0.229 3,930,971 0.2290 1.96%
2010-07-28 0 0.510 0.510 0.520 0.510 0.530 4,930,000 2,546,200 0.5165 0.225 0.225 0.229 0.225 0.234 11,189,196 0.2276 -3.77%
2010-07-27 0 0.530 0.530 0.540 0.520 0.530 1,434,000 759,980 0.5300 0.234 0.234 0.238 0.229 0.234 3,254,626 0.2335 0.00%
2010-07-26 0 0.530 0.530 0.540 0.520 0.540 2,806,000 1,488,500 0.5305 0.234 0.234 0.238 0.229 0.238 6,368,536 0.2337 0.00%
2010-07-23 0 0.530 0.520 0.530 0.520 0.530 2,508,000 1,326,940 0.5291 0.234 0.229 0.234 0.229 0.234 5,692,192 0.2331 1.92%
2010-07-22 0 0.520 0.520 0.530 0.510 0.530 1,610,000 839,000 0.5211 0.229 0.229 0.234 0.225 0.234 3,654,078 0.2296 0.00%
2010-07-21 0 0.520 0.520 0.530 0.510 0.540 23,038,000 12,052,780 0.5232 0.229 0.229 0.234 0.225 0.238 52,287,364 0.2305 -7.14%
2010-07-20 0 0.560 0.560 0.570 0.550 0.580 16,123,000 9,153,030 0.5677 0.247 0.247 0.251 0.242 0.256 36,592,984 0.2501 0.00%
2010-07-19 0 0.560 0.550 0.560 0.540 0.560 3,696,000 2,031,820 0.5497 0.247 0.242 0.247 0.238 0.247 8,388,493 0.2422 1.82%
2010-07-16 0 0.550 0.540 0.550 0.530 0.550 3,698,000 1,994,662 0.5394 0.242 0.238 0.242 0.234 0.242 8,393,032 0.2377 1.85%
2010-07-15 0 0.540 0.530 0.540 0.530 0.540 1,070,000 572,760 0.5353 0.238 0.234 0.238 0.234 0.238 2,428,487 0.2359 -1.82%
2010-07-14 0 0.550 0.540 0.550 0.530 0.550 2,708,000 1,462,280 0.5400 0.242 0.238 0.242 0.234 0.242 6,146,114 0.2379 3.77%
2010-07-13 0 0.530 0.520 0.530 0.520 0.540 1,554,000 824,920 0.5308 0.234 0.229 0.234 0.229 0.238 3,526,980 0.2339 0.00%
2010-07-12 0 0.530 0.530 0.540 0.530 0.540 1,804,000 967,980 0.5366 0.234 0.234 0.238 0.234 0.238 4,094,383 0.2364 0.00%
2010-07-09 0 0.530 0.530 0.540 0.510 0.540 4,940,000 2,594,840 0.5253 0.234 0.234 0.238 0.225 0.238 11,211,892 0.2314 3.92%
2010-07-08 0 0.510 0.510 0.520 0.510 0.520 1,020,000 523,140 0.5129 0.225 0.225 0.229 0.225 0.229 2,315,006 0.2260 -1.92%
2010-07-07 0 0.520 0.510 0.520 0.500 0.520 276,000 141,280 0.5119 0.229 0.225 0.229 0.220 0.229 626,413 0.2255 0.00%
2010-07-06 0 0.520 0.500 0.520 0.510 0.520 878,000 448,940 0.5113 0.229 0.220 0.229 0.225 0.229 1,992,721 0.2253 1.96%
2010-07-05 0 0.510 0.510 0.520 0.510 0.520 1,486,000 765,200 0.5149 0.225 0.225 0.229 0.225 0.229 3,372,646 0.2269 0.00%
2010-07-02 0 0.510 0.510 0.520 0.500 0.510 1,762,000 894,480 0.5077 0.225 0.225 0.229 0.220 0.225 3,999,060 0.2237 2.00%
2010-06-30 0 0.500 0.500 0.510 0.500 0.500 672,000 336,000 0.5000 0.220 0.220 0.225 0.220 0.220 1,525,181 0.2203 0.00%
2010-06-29 0 0.500 0.500 0.510 0.500 0.520 890,000 450,440 0.5061 0.220 0.220 0.225 0.220 0.229 2,019,956 0.2230 -1.96%
2010-06-28 0 0.510 0.510 0.520 0.510 0.520 414,000 211,240 0.5102 0.225 0.225 0.229 0.225 0.229 939,620 0.2248 0.00%
2010-06-25 0 0.510 0.510 0.520 0.510 0.520 674,000 344,440 0.5110 0.225 0.225 0.229 0.225 0.229 1,529,720 0.2252 -1.92%
2010-06-24 0 0.520 0.510 0.520 0.510 0.520 1,224,000 633,940 0.5179 0.229 0.225 0.229 0.225 0.229 2,778,007 0.2282 4.00%
2010-06-23 0 0.500 0.500 0.510 0.500 0.510 1,838,000 932,772 0.5075 0.220 0.220 0.225 0.220 0.225 4,171,550 0.2236 -1.96%
2010-06-22 0 0.510 0.510 0.520 0.510 0.520 966,000 493,460 0.5108 0.225 0.225 0.229 0.225 0.229 2,192,447 0.2251 0.00%
2010-06-21 0 0.510 0.510 0.520 0.500 0.520 1,412,000 719,700 0.5097 0.225 0.225 0.229 0.220 0.229 3,204,695 0.2246 2.00%
2010-06-18 0 0.500 0.500 0.510 0.500 0.520 634,000 319,620 0.5041 0.220 0.220 0.225 0.220 0.229 1,438,935 0.2221 -1.96%
2010-06-17 0 0.510 0.500 0.510 0.500 0.520 1,140,000 580,880 0.5095 0.225 0.220 0.225 0.220 0.229 2,587,360 0.2245 0.00%
2010-06-15 0 0.510 0.510 0.520 0.510 0.520 1,038,000 534,160 0.5146 0.225 0.225 0.229 0.225 0.229 2,355,859 0.2267 -1.92%
2010-06-14 0 0.520 0.510 0.520 0.500 0.520 2,558,000 1,319,620 0.5159 0.229 0.225 0.229 0.220 0.229 5,805,672 0.2273 1.96%
2010-06-11 0 0.510 0.510 0.520 0.510 0.550 4,460,000 2,320,220 0.5202 0.225 0.225 0.229 0.225 0.242 10,122,478 0.2292 -5.56%
2010-06-10 0 0.540 0.530 0.540 0.530 0.560 12,526,000 6,826,140 0.5450 0.238 0.234 0.238 0.234 0.247 28,429,183 0.2401 3.85%
2010-06-09 0 0.520 0.520 0.530 0.495 0.530 14,818,000 7,640,070 0.5156 0.229 0.229 0.234 0.218 0.234 33,631,138 0.2272 10.64%
2010-06-08 0 0.470 0.470 0.475 0.460 0.470 346,000 161,550 0.4669 0.207 0.207 0.209 0.203 0.207 785,286 0.2057 0.00%
2010-06-07 0 0.470 0.460 0.470 0.450 0.470 1,022,000 468,940 0.4588 0.207 0.203 0.207 0.198 0.207 2,319,545 0.2022 0.00%
2010-06-04 0 0.470 0.470 0.475 0.470 0.480 472,000 224,650 0.4760 0.207 0.207 0.209 0.207 0.211 1,071,258 0.2097 -2.08%
2010-06-03 0 0.480 0.470 0.480 0.480 0.480 274,000 131,520 0.4800 0.211 0.207 0.211 0.211 0.211 621,874 0.2115 1.05%
2010-06-02 0 0.475 0.475 0.480 0.470 0.480 270,000 128,880 0.4773 0.209 0.209 0.211 0.207 0.211 612,796 0.2103 -1.04%
2010-06-01 0 0.480 0.470 0.480 0.475 0.485 658,000 314,110 0.4774 0.211 0.207 0.211 0.209 0.214 1,493,406 0.2103 0.00%
2010-05-31 0 0.480 0.480 0.485 0.475 0.490 462,000 221,300 0.4790 0.211 0.211 0.214 0.209 0.216 1,048,562 0.2111 1.05%
2010-05-28 0 0.475 0.470 0.475 0.465 0.480 2,230,000 1,052,330 0.4719 0.209 0.207 0.209 0.205 0.211 5,061,239 0.2079 3.26%
2010-05-27 0 0.460 0.455 0.460 0.450 0.460 1,634,000 736,620 0.4508 0.203 0.200 0.203 0.198 0.203 3,708,549 0.1986 2.22%
2010-05-26 0 0.450 0.450 0.455 0.450 0.460 884,000 400,720 0.4533 0.198 0.198 0.200 0.198 0.203 2,006,339 0.1997 -2.17%
2010-05-25 0 0.460 0.460 0.465 0.450 0.465 1,474,000 671,750 0.4557 0.203 0.203 0.205 0.198 0.205 3,345,411 0.2008 -1.08%
2010-05-24 0 0.465 0.465 0.470 0.455 0.470 722,000 333,370 0.4617 0.205 0.205 0.207 0.200 0.207 1,638,661 0.2034 2.20%
2010-05-20 0 0.455 0.460 0.465 0.455 0.495 3,866,000 1,809,640 0.4681 0.200 0.203 0.205 0.200 0.218 8,774,327 0.2062 -5.21%
2010-05-19 0 0.480 0.480 0.490 0.480 0.495 1,444,000 701,040 0.4855 0.211 0.211 0.216 0.211 0.218 3,277,322 0.2139 -4.00%
2010-05-18 0 0.500 0.495 0.510 0.490 0.500 1,464,000 725,000 0.4952 0.220 0.218 0.225 0.216 0.220 3,322,715 0.2182 0.00%
2010-05-17 0 0.500 0.490 0.500 0.490 0.510 1,186,000 589,530 0.4971 0.220 0.216 0.220 0.216 0.225 2,691,762 0.2190 -3.85%
2010-05-14 0 0.520 0.500 0.520 0.500 0.530 1,814,000 927,140 0.5111 0.229 0.220 0.229 0.220 0.234 4,117,080 0.2252 0.00%
2010-05-13 0 0.520 0.520 0.530 0.510 0.520 824,000 426,480 0.5176 0.229 0.229 0.234 0.225 0.229 1,870,162 0.2280 1.96%
2010-05-12 0 0.510 0.510 0.520 0.510 0.520 678,000 346,400 0.5109 0.225 0.225 0.229 0.225 0.229 1,538,798 0.2251 0.00%
2010-05-11 0 0.510 0.510 0.520 0.510 0.530 1,476,000 764,320 0.5178 0.225 0.225 0.229 0.225 0.234 3,349,950 0.2282 -3.77%
2010-05-10 0 0.530 0.520 0.530 0.510 0.530 1,088,000 563,380 0.5178 0.234 0.229 0.234 0.225 0.234 2,469,340 0.2282 3.92%
2010-05-07 0 0.510 0.500 0.510 0.500 0.510 2,868,000 1,453,380 0.5068 0.225 0.220 0.225 0.220 0.225 6,509,253 0.2233 -1.92%
2010-05-06 0 0.520 0.510 0.520 0.510 0.560 6,016,000 3,205,940 0.5329 0.229 0.225 0.229 0.225 0.247 13,653,997 0.2348 -3.70%
2010-05-05 0 0.540 0.530 0.540 0.530 0.540 2,203,000 1,170,180 0.5312 0.238 0.234 0.238 0.234 0.238 4,999,959 0.2340 -1.82%
2010-05-04 0 0.550 0.540 0.550 0.540 0.560 808,000 439,900 0.5444 0.242 0.238 0.242 0.238 0.247 1,833,848 0.2399 0.00%
2010-05-03 0 0.550 0.530 0.550 0.530 0.550 1,578,000 853,860 0.5411 0.242 0.234 0.242 0.234 0.242 3,581,451 0.2384 0.00%
2010-04-30 0 0.550 0.540 0.550 0.540 0.550 2,722,000 1,477,980 0.5430 0.242 0.238 0.242 0.238 0.242 6,177,889 0.2392 0.00%
2010-04-29 0 0.550 0.540 0.550 0.550 0.560 4,190,000 2,308,480 0.5509 0.242 0.238 0.242 0.242 0.247 9,509,682 0.2428 -1.79%
2010-04-28 0 0.560 0.560 0.570 0.550 0.600 19,234,000 11,075,620 0.5758 0.247 0.247 0.251 0.242 0.264 43,653,753 0.2537 5.66%
2010-04-27 0 0.530 0.530 0.540 0.530 0.540 2,401,000 1,278,460 0.5325 0.234 0.234 0.238 0.234 0.238 5,449,343 0.2346 -1.85%
2010-04-26 0 0.540 0.540 0.550 0.540 0.550 3,329,000 1,800,970 0.5410 0.238 0.238 0.242 0.238 0.242 7,555,544 0.2384 -1.82%
2010-04-23 0 0.550 0.540 0.550 0.540 0.550 1,270,000 694,020 0.5465 0.242 0.238 0.242 0.238 0.242 2,882,410 0.2408 0.00%
2010-04-22 0 0.550 0.550 0.560 0.540 0.570 2,108,000 1,156,960 0.5488 0.242 0.242 0.247 0.238 0.251 4,784,346 0.2418 -1.79%
2010-04-21 0 0.560 0.550 0.560 0.550 0.580 8,812,000 4,984,480 0.5656 0.247 0.242 0.247 0.242 0.256 19,999,837 0.2492 0.00%
2010-04-20 0 0.560 0.550 0.560 0.540 0.560 2,084,000 1,149,980 0.5518 0.247 0.242 0.247 0.238 0.247 4,729,875 0.2431 5.66%
2010-04-19 0 0.530 0.530 0.540 0.530 0.550 2,102,000 1,132,460 0.5388 0.234 0.234 0.238 0.234 0.242 4,770,728 0.2374 -3.64%
2010-04-16 0 0.550 0.550 0.560 0.550 0.560 1,632,000 902,800 0.5532 0.242 0.242 0.247 0.242 0.247 3,704,010 0.2437 0.00%
2010-04-15 0 0.550 0.550 0.560 0.550 0.580 3,834,000 2,136,138 0.5572 0.242 0.242 0.247 0.242 0.256 8,701,699 0.2455 -3.51%
2010-04-14 0 0.570 0.560 0.570 0.540 0.590 6,132,000 3,482,180 0.5679 0.251 0.247 0.251 0.238 0.260 13,917,272 0.2502 5.56%
2010-04-13 0 0.540 0.530 0.550 0.530 0.550 2,406,000 1,304,840 0.5423 0.238 0.234 0.242 0.234 0.242 5,460,691 0.2390 -1.82%
2010-04-12 0 0.550 0.550 0.560 0.540 0.560 4,490,000 2,460,280 0.5479 0.242 0.242 0.247 0.238 0.247 10,190,566 0.2414 -1.79%
2010-04-09 0 0.560 0.550 0.560 0.550 0.570 5,109,000 2,832,250 0.5544 0.247 0.242 0.247 0.242 0.251 11,595,457 0.2443 0.00%
2010-04-08 0 0.560 0.550 0.560 0.550 0.570 3,716,000 2,081,140 0.5600 0.247 0.242 0.247 0.242 0.251 8,433,885 0.2468 -1.75%
2010-04-07 0 0.570 0.560 0.570 0.570 0.580 4,208,000 2,402,520 0.5709 0.251 0.247 0.251 0.251 0.256 9,550,535 0.2516 0.00%
2010-04-01 0 0.570 0.560 0.570 0.560 0.580 5,454,000 3,113,200 0.5708 0.251 0.247 0.251 0.247 0.256 12,378,474 0.2515 -1.72%
2010-03-31 0 0.580 0.570 0.580 0.570 0.600 16,132,000 9,489,740 0.5883 0.256 0.251 0.256 0.251 0.264 36,613,411 0.2592 -3.33%
2010-03-30 0 0.600 0.590 0.600 0.550 0.650 49,929,000 29,938,730 0.5996 0.264 0.260 0.264 0.242 0.286 113,319,550 0.2642 9.09%
2010-03-29 0 0.550 0.540 0.550 0.540 0.560 6,528,769 3,595,040 0.5506 0.242 0.238 0.242 0.238 0.247 14,817,785 0.2426 3.77%
2010-03-26 0 0.530 0.530 0.540 0.530 0.570 12,616,000 6,849,800 0.5429 0.234 0.234 0.238 0.234 0.251 28,633,448 0.2392 -5.36%
2010-03-25 0 0.560 0.560 0.570 0.540 0.580 19,874,000 11,027,760 0.5549 0.247 0.247 0.251 0.238 0.256 45,106,306 0.2445 -3.45%
2010-03-24 0 0.580 0.570 0.580 0.570 0.640 68,462,000 41,771,220 0.6101 0.256 0.251 0.256 0.251 0.282 155,382,303 0.2688 -4.92%
2010-03-23 0 0.610 0.600 0.610 0.495 0.610 115,120,900 66,827,270 0.5805 0.269 0.264 0.269 0.218 0.269 261,279,988 0.2558 24.49%
2010-03-22 0 0.490 0.485 0.495 0.490 0.510 7,010,000 3,485,690 0.4972 0.216 0.214 0.218 0.216 0.225 15,909,993 0.2191 0.00%
2010-03-19 0 0.490 0.485 0.495 0.470 0.510 6,500,000 3,178,660 0.4890 0.216 0.214 0.218 0.207 0.225 14,752,490 0.2155 5.38%
2010-03-18 0 0.465 0.465 0.470 0.465 0.470 692,000 324,290 0.4686 0.205 0.205 0.207 0.205 0.207 1,570,573 0.2065 -1.06%
2010-03-17 0 0.470 0.465 0.470 0.470 0.475 386,000 182,230 0.4721 0.207 0.205 0.207 0.207 0.209 876,071 0.2080 1.08%
2010-03-16 0 0.465 0.465 0.470 0.465 0.475 656,000 307,150 0.4682 0.205 0.205 0.207 0.205 0.209 1,488,867 0.2063 0.00%
2010-03-15 0 0.465 0.465 0.470 0.465 0.470 442,000 206,740 0.4677 0.205 0.205 0.207 0.205 0.207 1,003,169 0.2061 -1.06%
2010-03-12 0 0.470 0.465 0.470 0.465 0.470 1,224,000 573,280 0.4684 0.207 0.205 0.207 0.205 0.207 2,778,007 0.2064 0.00%
2010-03-11 0 0.470 0.470 0.475 0.470 0.475 840,000 395,400 0.4707 0.207 0.207 0.209 0.207 0.209 1,906,476 0.2074 -1.05%
2010-03-10 0 0.475 0.470 0.475 0.470 0.480 1,240,000 586,000 0.4726 0.209 0.207 0.209 0.207 0.211 2,814,321 0.2082 1.06%
2010-03-09 0 0.470 0.470 0.475 0.470 0.475 310,000 146,670 0.4731 0.207 0.207 0.209 0.207 0.209 703,580 0.2085 -1.05%
2010-03-08 0 0.475 0.475 0.480 0.470 0.475 906,000 428,530 0.4730 0.209 0.209 0.211 0.207 0.209 2,056,270 0.2084 1.06%
2010-03-05 0 0.470 0.470 0.475 0.470 0.470 278,000 130,660 0.4700 0.207 0.207 0.209 0.207 0.207 630,953 0.2071 0.00%
2010-03-04 0 0.470 0.470 0.475 0.470 0.470 520,000 244,850 0.4709 0.207 0.207 0.209 0.207 0.207 1,180,199 0.2075 -1.05%
2010-03-03 0 0.475 0.470 0.475 0.465 0.475 1,150,000 545,700 0.4745 0.209 0.207 0.209 0.205 0.209 2,610,056 0.2091 1.06%
2010-03-02 0 0.470 0.465 0.470 0.460 0.470 1,539,000 713,105 0.4634 0.207 0.205 0.207 0.203 0.207 3,492,936 0.2042 0.00%
2010-03-01 0 0.470 0.465 0.475 0.465 0.475 1,356,000 637,850 0.4704 0.207 0.205 0.209 0.205 0.209 3,077,596 0.2073 -2.08%
2010-02-26 0 0.480 0.475 0.480 0.475 0.480 94,000 45,040 0.4791 0.211 0.209 0.211 0.209 0.211 213,344 0.2111 0.00%
2010-02-25 0 0.480 0.470 0.480 0.475 0.480 844,000 404,320 0.4791 0.211 0.207 0.211 0.209 0.211 1,915,554 0.2111 1.05%
2010-02-24 0 0.475 0.470 0.475 0.470 0.480 212,000 100,880 0.4758 0.209 0.207 0.209 0.207 0.211 481,158 0.2097 -1.04%
2010-02-23 0 0.480 0.475 0.480 0.470 0.480 510,000 241,950 0.4744 0.211 0.209 0.211 0.207 0.211 1,157,503 0.2090 0.00%
2010-02-22 0 0.480 0.470 0.480 0.465 0.480 556,000 264,070 0.4749 0.211 0.207 0.211 0.205 0.211 1,261,905 0.2093 2.13%
2010-02-19 0 0.470 0.470 0.475 0.465 0.480 304,000 142,720 0.4695 0.207 0.207 0.209 0.205 0.211 689,963 0.2069 0.00%
2010-02-18 0 0.470 0.470 0.475 0.470 0.470 100,000 47,000 0.4700 0.207 0.207 0.209 0.207 0.207 226,961 0.2071 -1.05%
2010-02-17 0 0.475 0.475 0.480 0.470 0.480 666,000 316,430 0.4751 0.209 0.209 0.211 0.207 0.211 1,511,563 0.2093 -1.04%
2010-02-12 0 0.480 0.465 0.480 0.480 0.490 282,000 136,000 0.4823 0.211 0.205 0.211 0.211 0.216 640,031 0.2125 2.13%
2010-02-11 0 0.470 0.465 0.475 0.465 0.480 644,000 301,540 0.4682 0.207 0.205 0.209 0.205 0.211 1,461,631 0.2063 0.00%
2010-02-10 0 0.470 0.465 0.475 0.465 0.475 260,000 121,730 0.4682 0.207 0.205 0.209 0.205 0.209 590,100 0.2063 1.08%
2010-02-09 0 0.465 0.465 0.470 0.460 0.475 516,000 242,000 0.4690 0.205 0.205 0.207 0.203 0.209 1,171,121 0.2066 -4.12%
2010-02-08 0 0.485 0.465 0.485 0.490 0.490 2,000 980 0.4900 0.214 0.205 0.214 0.216 0.216 4,539 0.2159 2.11%
2010-02-05 0 0.475 0.470 0.475 0.455 0.500 2,950,000 1,418,290 0.4808 0.209 0.207 0.209 0.200 0.220 6,695,361 0.2118 1.06%
2010-02-04 0 0.470 0.470 0.475 0.465 0.475 440,000 205,990 0.4682 0.207 0.207 0.209 0.205 0.209 998,630 0.2063 -1.05%
2010-02-03 0 0.475 0.465 0.475 0.465 0.475 1,132,000 534,410 0.4721 0.209 0.205 0.209 0.205 0.209 2,569,203 0.2080 1.06%
2010-02-02 0 0.470 0.460 0.470 0.460 0.470 862,000 402,540 0.4670 0.207 0.203 0.207 0.203 0.207 1,956,407 0.2058 2.17%
2010-02-01 0 0.460 0.460 0.465 0.450 0.460 496,000 225,900 0.4554 0.203 0.203 0.205 0.198 0.203 1,125,728 0.2007 -1.08%
2010-01-29 0 0.465 0.465 0.470 0.455 0.470 266,000 122,820 0.4617 0.205 0.205 0.207 0.200 0.207 603,717 0.2034 -2.11%
2010-01-28 0 0.475 0.470 0.475 0.465 0.480 564,000 267,100 0.4736 0.209 0.207 0.209 0.205 0.211 1,280,062 0.2087 1.06%
2010-01-27 0 0.470 0.465 0.470 0.465 0.480 1,370,000 646,420 0.4718 0.207 0.205 0.207 0.205 0.211 3,109,371 0.2079 -1.05%
2010-01-26 0 0.475 0.465 0.480 0.460 0.480 1,792,000 847,610 0.4730 0.209 0.205 0.211 0.203 0.211 4,067,148 0.2084 0.00%
2010-01-25 0 0.475 0.475 0.480 0.470 0.480 682,000 323,000 0.4736 0.209 0.209 0.211 0.207 0.211 1,547,877 0.2087 -1.04%
2010-01-22 0 0.480 0.475 0.480 0.470 0.490 1,892,000 898,460 0.4749 0.211 0.209 0.211 0.207 0.216 4,294,109 0.2092 0.00%
2010-01-21 0 0.480 0.480 0.490 0.480 0.495 2,662,000 1,292,520 0.4855 0.211 0.211 0.216 0.211 0.218 6,041,712 0.2139 -2.04%
2010-01-20 0 0.490 0.490 0.495 0.490 0.500 1,353,000 665,895 0.4922 0.216 0.216 0.218 0.216 0.220 3,070,788 0.2168 -2.00%
2010-01-19 0 0.500 0.495 0.500 0.490 0.500 2,974,000 1,474,950 0.4959 0.220 0.218 0.220 0.216 0.220 6,749,832 0.2185 1.01%
2010-01-18 0 0.495 0.495 0.500 0.490 0.500 2,232,000 1,105,870 0.4955 0.218 0.218 0.220 0.216 0.220 5,065,778 0.2183 -1.00%
2010-01-15 0 0.500 0.495 0.500 0.495 0.510 2,554,000 1,275,510 0.4994 0.220 0.218 0.220 0.218 0.225 5,796,594 0.2200 0.00%
2010-01-14 0 0.500 0.500 0.510 0.495 0.520 3,398,000 1,713,020 0.5041 0.220 0.220 0.225 0.218 0.229 7,712,148 0.2221 0.00%
2010-01-13 0 0.500 0.495 0.500 0.490 0.510 1,846,000 917,820 0.4972 0.220 0.218 0.220 0.216 0.225 4,189,707 0.2191 0.00%
2010-01-12 0 0.500 0.500 0.510 0.500 0.510 2,032,000 1,017,960 0.5010 0.220 0.220 0.225 0.220 0.225 4,611,855 0.2207 0.00%
2010-01-11 0 0.500 0.500 0.510 0.500 0.510 2,520,000 1,273,340 0.5053 0.220 0.220 0.225 0.220 0.225 5,719,427 0.2226 -1.96%
2010-01-08 0 0.510 0.500 0.510 0.500 0.510 1,366,000 687,100 0.5030 0.225 0.220 0.225 0.220 0.225 3,100,293 0.2216 2.00%
2010-01-07 0 0.500 0.500 0.510 0.500 0.520 3,362,000 1,714,480 0.5100 0.220 0.220 0.225 0.220 0.229 7,630,442 0.2247 -3.85%
2010-01-06 0 0.520 0.510 0.520 0.510 0.530 4,506,000 2,330,800 0.5173 0.229 0.225 0.229 0.225 0.234 10,226,880 0.2279 1.96%
2010-01-05 0 0.510 0.500 0.510 0.510 0.530 3,246,000 1,676,100 0.5164 0.225 0.220 0.225 0.225 0.234 7,367,167 0.2275 -1.92%
2010-01-04 0 0.520 0.510 0.520 0.500 0.530 2,650,000 1,361,520 0.5138 0.229 0.225 0.229 0.220 0.234 6,014,477 0.2264 4.00%
2009-12-31 0 0.500 0.500 0.510 0.500 0.510 268,000 135,880 0.5070 0.220 0.220 0.225 0.220 0.225 608,257 0.2234 -1.96%
2009-12-30 0 0.510 0.500 0.510 0.500 0.510 1,032,000 517,020 0.5010 0.225 0.220 0.225 0.220 0.225 2,342,241 0.2207 0.00%
2009-12-29 0 0.510 0.500 0.510 0.500 0.520 1,532,000 779,500 0.5088 0.225 0.220 0.225 0.220 0.229 3,477,048 0.2242 2.41%
2009-12-28 0 0.510 0.500 0.520 0.510 0.540 3,746,000 1,951,820 0.5210 0.219 0.215 0.224 0.219 0.232 8,706,840 0.2242 0.00%
2009-12-24 0 0.510 0.500 0.510 0.495 0.510 2,023,000 1,017,230 0.5028 0.219 0.215 0.219 0.213 0.219 4,702,066 0.2163 3.03%
2009-12-23 0 0.495 0.495 0.500 0.485 0.495 1,324,000 652,190 0.4926 0.213 0.213 0.215 0.209 0.213 3,077,378 0.2119 2.06%
2009-12-22 0 0.485 0.480 0.490 0.480 0.495 2,134,000 1,038,300 0.4866 0.209 0.207 0.211 0.207 0.213 4,960,063 0.2093 0.00%
2009-12-21 0 0.485 0.480 0.490 0.475 0.490 3,254,000 1,563,580 0.4805 0.209 0.207 0.211 0.204 0.211 7,563,283 0.2067 -2.02%
2009-12-18 0 0.495 0.495 0.500 0.490 0.560 10,542,000 5,326,070 0.5052 0.213 0.213 0.215 0.211 0.241 24,502,806 0.2174 -11.61%
2009-12-17 0 0.560 0.540 0.560 0.530 0.580 4,782,000 2,637,380 0.5515 0.241 0.232 0.241 0.228 0.250 11,114,819 0.2373 -1.75%
2009-12-16 0 0.570 0.560 0.570 0.530 0.570 5,434,000 2,992,280 0.5507 0.245 0.241 0.245 0.228 0.245 12,630,264 0.2369 1.79%
2009-12-15 0 0.560 0.550 0.560 0.550 0.570 2,284,000 1,275,940 0.5586 0.241 0.237 0.241 0.237 0.245 5,308,709 0.2403 0.00%
2009-12-14 0 0.560 0.560 0.570 0.540 0.570 5,678,000 3,157,720 0.5561 0.241 0.241 0.245 0.232 0.245 13,197,394 0.2393 3.70%
2009-12-11 0 0.540 0.530 0.540 0.530 0.560 4,434,000 2,392,280 0.5395 0.232 0.228 0.232 0.228 0.241 10,305,961 0.2321 0.00%
2009-12-10 0 0.540 0.540 0.550 0.530 0.570 6,314,000 3,456,240 0.5474 0.232 0.232 0.237 0.228 0.245 14,675,651 0.2355 -1.82%
2009-12-09 0 0.550 0.550 0.560 0.540 0.590 12,007,000 6,703,110 0.5583 0.237 0.237 0.241 0.232 0.254 27,907,910 0.2402 -1.79%
2009-12-08 0 0.560 0.550 0.560 0.530 0.580 30,606,130 17,144,646 0.5602 0.241 0.237 0.241 0.228 0.250 71,137,930 0.2410 9.80%
2009-12-07 0 0.510 0.510 0.520 0.500 0.530 7,328,000 3,792,960 0.5176 0.219 0.219 0.224 0.215 0.228 17,032,495 0.2227 2.00%
2009-12-04 0 0.500 0.500 0.510 0.475 0.500 3,808,000 1,876,320 0.4927 0.215 0.215 0.219 0.204 0.215 8,850,947 0.2120 3.09%
2009-12-03 0 0.485 0.480 0.485 0.480 0.500 2,848,000 1,389,220 0.4878 0.209 0.207 0.209 0.207 0.215 6,619,616 0.2099 -1.02%
2009-12-02 0 0.490 0.485 0.490 0.455 0.500 5,324,000 2,574,660 0.4836 0.211 0.209 0.211 0.196 0.215 12,374,591 0.2081 7.69%
2009-12-01 0 0.455 0.450 0.455 0.450 0.465 1,732,000 793,110 0.4579 0.196 0.194 0.196 0.194 0.200 4,025,693 0.1970 -1.09%
2009-11-30 0 0.460 0.455 0.460 0.455 0.465 1,166,000 534,150 0.4581 0.198 0.196 0.198 0.196 0.200 2,710,138 0.1971 4.55%
2009-11-27 0 0.440 0.440 0.445 0.440 0.465 4,496,000 2,016,340 0.4485 0.189 0.189 0.191 0.189 0.200 10,450,068 0.1929 -6.38%
2009-11-26 0 0.470 0.465 0.470 0.460 0.475 1,662,000 773,750 0.4656 0.202 0.200 0.202 0.198 0.204 3,862,992 0.2003 2.17%
2009-11-25 0 0.460 0.460 0.470 0.460 0.475 2,952,000 1,384,550 0.4690 0.198 0.198 0.202 0.198 0.204 6,861,343 0.2018 -2.13%
2009-11-24 0 0.470 0.470 0.480 0.465 0.495 6,920,000 3,332,350 0.4816 0.202 0.202 0.207 0.200 0.213 16,084,179 0.2072 -5.05%
2009-11-23 0 0.495 0.490 0.495 0.485 0.510 6,144,000 3,049,700 0.4964 0.213 0.211 0.213 0.209 0.219 14,280,520 0.2136 2.06%
2009-11-20 0 0.485 0.490 0.495 0.460 0.530 24,220,000 12,079,060 0.4987 0.209 0.211 0.213 0.198 0.228 56,294,627 0.2146 5.43%
2009-11-19 0 0.460 0.460 0.465 0.460 0.470 1,416,000 654,880 0.4625 0.198 0.198 0.200 0.198 0.202 3,291,214 0.1990 -2.13%
2009-11-18 0 0.470 0.465 0.470 0.455 0.475 6,672,000 3,098,440 0.4644 0.202 0.200 0.202 0.196 0.204 15,507,752 0.1998 2.17%
2009-11-17 0 0.460 0.460 0.465 0.445 0.475 10,607,791 4,892,676 0.4612 0.198 0.198 0.200 0.191 0.204 24,655,724 0.1984 3.37%
2009-11-16 0 0.445 0.440 0.445 0.440 0.470 5,788,000 2,613,690 0.4516 0.191 0.189 0.191 0.189 0.202 13,453,068 0.1943 0.00%
2009-11-13 0 0.445 0.440 0.445 0.430 0.445 5,974,000 2,629,320 0.4401 0.191 0.189 0.191 0.185 0.191 13,885,388 0.1894 3.49%
2009-11-12 0 0.430 0.420 0.430 0.420 0.430 1,498,000 640,230 0.4274 0.185 0.181 0.185 0.181 0.185 3,481,806 0.1839 2.38%
2009-11-11 0 0.420 0.420 0.425 0.420 0.430 1,668,000 712,790 0.4273 0.181 0.181 0.183 0.181 0.185 3,876,938 0.1839 -1.18%
2009-11-10 0 0.425 0.425 0.430 0.425 0.435 1,512,000 649,030 0.4293 0.183 0.183 0.185 0.183 0.187 3,514,347 0.1847 -1.16%
2009-11-09 0 0.430 0.430 0.435 0.425 0.435 2,507,000 1,077,170 0.4297 0.185 0.185 0.187 0.183 0.187 5,827,028 0.1849 2.38%
2009-11-06 0 0.420 0.420 0.425 0.420 0.435 1,694,000 727,130 0.4292 0.181 0.181 0.183 0.181 0.187 3,937,370 0.1847 -3.45%
2009-11-05 0 0.435 0.420 0.435 0.420 0.435 2,572,000 1,090,750 0.4241 0.187 0.181 0.187 0.181 0.187 5,978,108 0.1825 0.00%
2009-11-04 0 0.435 0.430 0.435 0.430 0.450 22,320,769 9,800,463 0.4391 0.187 0.185 0.187 0.185 0.194 51,880,238 0.1889 0.00%
2009-11-03 0 0.435 0.430 0.440 0.415 0.445 12,908,500 5,490,935 0.4254 0.187 0.185 0.189 0.179 0.191 30,003,270 0.1830 4.82%
2009-11-02 0 0.415 0.415 0.420 0.405 0.420 10,902,000 4,442,290 0.4075 0.179 0.179 0.181 0.174 0.181 25,339,555 0.1753 1.22%
2009-10-30 0 0.410 0.410 0.415 0.410 0.420 2,106,000 872,830 0.4144 0.176 0.176 0.179 0.176 0.181 4,894,983 0.1783 0.00%
2009-10-29 0 0.410 0.405 0.410 0.405 0.420 2,912,000 1,188,810 0.4082 0.176 0.174 0.176 0.174 0.181 6,768,371 0.1756 -2.38%
2009-10-28 0 0.420 0.415 0.425 0.415 0.430 2,028,000 852,790 0.4205 0.181 0.179 0.183 0.179 0.185 4,713,687 0.1809 -2.33%
2009-10-27 0 0.430 0.420 0.430 0.415 0.430 2,088,000 882,990 0.4229 0.185 0.181 0.185 0.179 0.185 4,853,145 0.1819 0.00%
2009-10-23 0 0.430 0.425 0.430 0.415 0.445 4,526,000 1,947,210 0.4302 0.185 0.183 0.185 0.179 0.191 10,519,797 0.1851 -3.37%
2009-10-22 0 0.445 0.435 0.445 0.395 0.450 20,602,000 8,515,290 0.4133 0.191 0.187 0.191 0.170 0.194 47,885,297 0.1778 8.54%
2009-10-21 0 0.410 0.410 0.420 0.395 0.415 7,680,000 3,094,080 0.4029 0.176 0.176 0.181 0.170 0.179 17,850,650 0.1733 1.23%
2009-10-20 0 0.405 0.405 0.410 0.395 0.405 1,866,000 750,890 0.4024 0.174 0.174 0.176 0.170 0.174 4,337,150 0.1731 1.25%
2009-10-19 0 0.400 0.395 0.400 0.390 0.405 6,775,000 2,672,320 0.3944 0.172 0.170 0.172 0.168 0.174 15,747,155 0.1697 1.27%
2009-10-16 0 0.395 0.395 0.405 0.390 0.410 3,862,000 1,524,430 0.3947 0.170 0.170 0.174 0.168 0.176 8,976,459 0.1698 -2.47%
2009-10-15 0 0.405 0.400 0.405 0.395 0.415 1,638,000 662,200 0.4043 0.174 0.172 0.174 0.170 0.179 3,807,209 0.1739 -1.22%
2009-10-14 0 0.410 0.405 0.410 0.380 0.410 11,290,000 4,425,160 0.3920 0.176 0.174 0.176 0.163 0.176 26,241,385 0.1686 1.23%
2009-10-13 0 0.405 0.405 0.410 0.405 0.415 2,010,000 818,950 0.4074 0.174 0.174 0.176 0.174 0.179 4,671,850 0.1753 -1.22%
2009-10-12 0 0.410 0.405 0.410 0.400 0.420 5,580,000 2,289,760 0.4104 0.176 0.174 0.176 0.172 0.181 12,969,613 0.1765 0.00%
2009-10-09 0 0.410 0.400 0.410 0.400 0.450 18,346,000 7,593,920 0.4139 0.176 0.172 0.176 0.172 0.194 42,641,669 0.1781 12.33%
2009-10-08 0 0.365 0.365 0.375 0.360 0.365 344,000 124,410 0.3617 0.157 0.157 0.161 0.155 0.157 799,560 0.1556 0.00%
2009-10-07 0 0.365 0.375 0.380 0.365 0.380 440,000 164,730 0.3744 0.157 0.161 0.163 0.157 0.163 1,022,693 0.1611 -2.67%
2009-10-06 0 0.375 0.370 0.375 0.365 0.380 4,276,000 1,573,280 0.3679 0.161 0.159 0.161 0.157 0.163 9,938,721 0.1583 4.17%
2009-10-05 0 0.360 0.360 0.365 0.360 0.365 90,000 32,700 0.3633 0.155 0.155 0.157 0.155 0.157 209,187 0.1563 -1.37%
2009-10-02 0 0.365 0.360 0.365 0.360 0.370 498,000 180,870 0.3632 0.157 0.155 0.157 0.155 0.159 1,157,503 0.1563 -2.67%
2009-09-30 0 0.375 0.365 0.380 0.360 0.380 462,000 169,600 0.3671 0.161 0.157 0.163 0.155 0.163 1,073,828 0.1579 2.74%
2009-09-29 0 0.365 0.365 0.370 0.360 0.370 432,000 158,600 0.3671 0.157 0.157 0.159 0.155 0.159 1,004,099 0.1580 4.29%
2009-09-28 0 0.350 0.350 0.360 0.350 0.370 245,000 88,190 0.3600 0.151 0.151 0.155 0.151 0.159 569,454 0.1549 -5.41%
2009-09-25 0 0.370 0.360 0.370 0.360 0.370 226,000 81,580 0.3610 0.159 0.155 0.159 0.155 0.159 525,293 0.1553 2.78%
2009-09-24 0 0.360 0.360 0.365 0.360 0.370 490,000 177,740 0.3627 0.155 0.155 0.157 0.155 0.159 1,138,909 0.1561 -2.70%
2009-09-23 0 0.370 0.365 0.370 0.360 0.370 142,000 51,960 0.3659 0.159 0.157 0.159 0.155 0.159 330,051 0.1574 1.37%
2009-09-22 0 0.365 0.365 0.370 0.360 0.365 12,000 4,330 0.3608 0.157 0.157 0.159 0.155 0.157 27,892 0.1552 1.39%
2009-09-21 0 0.360 0.360 0.375 0.360 0.375 386,000 142,460 0.3691 0.155 0.155 0.161 0.155 0.161 897,181 0.1588 -2.70%
2009-09-18 0 0.370 0.370 0.375 0.360 0.370 442,000 163,080 0.3690 0.159 0.159 0.161 0.155 0.159 1,027,342 0.1587 0.00%
2009-09-17 0 0.370 0.370 0.375 0.370 0.380 196,000 72,560 0.3702 0.159 0.159 0.161 0.159 0.163 455,563 0.1593 0.00%
2009-09-16 0 0.370 0.370 0.375 0.365 0.375 204,000 75,550 0.3703 0.159 0.159 0.161 0.157 0.161 474,158 0.1593 -1.33%
2009-09-15 0 0.375 0.365 0.375 0.350 0.375 552,000 199,580 0.3616 0.161 0.157 0.161 0.151 0.161 1,283,015 0.1556 1.35%
2009-09-14 0 0.370 0.370 0.375 0.370 0.380 374,000 140,080 0.3745 0.159 0.159 0.161 0.159 0.163 869,289 0.1611 0.00%
2009-09-11 0 0.370 0.370 0.375 0.370 0.380 724,000 272,880 0.3769 0.159 0.159 0.161 0.159 0.163 1,682,796 0.1622 2.78%
2009-09-10 0 0.360 0.360 0.370 0.360 0.370 1,056,000 385,800 0.3653 0.155 0.155 0.159 0.155 0.159 2,454,464 0.1572 -2.70%
2009-09-09 0 0.370 0.370 0.375 0.370 0.400 834,000 314,720 0.3774 0.159 0.159 0.161 0.159 0.172 1,938,469 0.1624 0.00%
2009-09-08 0 0.370 0.370 0.380 0.365 0.380 368,000 137,670 0.3741 0.159 0.159 0.163 0.157 0.163 855,344 0.1610 0.00%
2009-09-07 0 0.370 0.365 0.370 0.360 0.380 402,000 147,760 0.3676 0.159 0.157 0.159 0.155 0.163 934,370 0.1581 2.78%
2009-09-04 0 0.360 0.355 0.360 0.350 0.365 218,000 78,740 0.3612 0.155 0.153 0.155 0.151 0.157 506,698 0.1554 -1.37%
2009-09-03 0 0.365 0.365 0.375 0.365 0.370 98,000 35,970 0.3670 0.157 0.157 0.161 0.157 0.159 227,782 0.1579 0.00%
2009-09-02 0 0.365 0.365 0.380 0.365 0.370 130,000 47,950 0.3688 0.157 0.157 0.163 0.157 0.159 302,159 0.1587 0.00%
2009-09-01 0 0.365 0.360 0.365 0.355 0.370 212,000 77,900 0.3675 0.157 0.155 0.157 0.153 0.159 492,752 0.1581 -1.35%
2009-08-31 0 0.370 0.355 0.370 0.355 0.395 560,000 204,620 0.3654 0.159 0.153 0.159 0.153 0.170 1,301,610 0.1572 -1.33%
2009-08-28 0 0.375 0.370 0.375 0.375 0.380 344,000 129,250 0.3757 0.161 0.159 0.161 0.161 0.163 799,560 0.1617 -1.32%
2009-08-27 0 0.380 0.380 0.385 0.380 0.385 456,000 173,310 0.3801 0.163 0.163 0.166 0.163 0.166 1,059,882 0.1635 0.00%
2009-08-26 0 0.380 0.380 0.385 0.375 0.385 1,212,000 461,280 0.3806 0.163 0.163 0.166 0.161 0.166 2,817,056 0.1637 -1.30%
2009-08-25 0 0.385 0.385 0.390 0.380 0.385 48,000 18,340 0.3821 0.166 0.166 0.168 0.163 0.166 111,567 0.1644 -1.28%
2009-08-24 0 0.390 0.385 0.390 0.385 0.400 478,000 186,350 0.3899 0.168 0.166 0.168 0.166 0.172 1,111,017 0.1677 -1.27%
2009-08-21 0 0.395 0.390 0.395 0.385 0.400 5,210,000 2,025,710 0.3888 0.170 0.168 0.170 0.166 0.172 12,109,620 0.1673 0.00%
2009-08-20 0 0.395 0.395 0.400 0.380 0.395 8,943,538 3,457,069 0.3865 0.170 0.170 0.172 0.163 0.170 20,787,495 0.1663 0.00%
2009-08-19 0 0.395 0.390 0.400 0.385 0.395 11,389,000 4,438,730 0.3897 0.170 0.168 0.172 0.166 0.170 26,471,491 0.1677 1.28%
2009-08-18 0 0.400 0.395 0.400 0.380 0.400 11,256,000 4,489,500 0.3989 0.168 0.166 0.168 0.159 0.168 26,833,188 0.1673 0.00%
2009-08-17 0 0.400 0.400 0.405 0.400 0.410 5,290,000 2,146,400 0.4057 0.168 0.168 0.170 0.168 0.172 12,610,836 0.1702 -2.44%
2009-08-14 0 0.410 0.405 0.410 0.400 0.410 678,000 274,010 0.4041 0.172 0.170 0.172 0.168 0.172 1,616,285 0.1695 1.23%
2009-08-13 0 0.405 0.405 0.410 0.405 0.415 846,000 346,760 0.4099 0.170 0.170 0.172 0.170 0.174 2,016,780 0.1719 0.00%
2009-08-12 0 0.405 0.405 0.410 0.405 0.415 1,040,000 426,310 0.4099 0.170 0.170 0.172 0.170 0.174 2,479,257 0.1720 -1.22%
2009-08-11 0 0.410 0.410 0.415 0.405 0.415 712,000 291,690 0.4097 0.172 0.172 0.174 0.170 0.174 1,697,337 0.1719 0.00%
2009-08-10 0 0.410 0.410 0.415 0.410 0.415 1,100,000 451,100 0.4101 0.172 0.172 0.174 0.172 0.174 2,622,291 0.1720 1.23%
2009-08-07 0 0.405 0.405 0.410 0.405 0.420 1,400,000 573,550 0.4097 0.170 0.170 0.172 0.170 0.176 3,337,461 0.1719 -1.22%
2009-08-06 0 0.410 0.410 0.415 0.405 0.415 2,692,000 1,105,480 0.4107 0.172 0.172 0.174 0.170 0.174 6,417,461 0.1723 0.00%
2009-08-05 0 0.410 0.410 0.415 0.405 0.420 432,000 177,800 0.4116 0.172 0.172 0.174 0.170 0.176 1,029,845 0.1726 -1.20%
2009-08-04 0 0.415 0.415 0.420 0.410 0.430 3,030,000 1,262,420 0.4166 0.174 0.174 0.176 0.172 0.180 7,223,220 0.1748 0.00%
2009-08-03 0 0.415 0.410 0.415 0.400 0.420 2,962,000 1,211,370 0.4090 0.174 0.172 0.174 0.168 0.176 7,061,114 0.1716 1.22%
2009-07-31 0 0.410 0.405 0.410 0.405 0.420 2,737,000 1,131,545 0.4134 0.172 0.170 0.172 0.170 0.176 6,524,737 0.1734 1.23%
2009-07-30 0 0.405 0.405 0.410 0.395 0.405 570,000 229,720 0.4030 0.170 0.170 0.172 0.166 0.170 1,358,823 0.1691 1.25%
2009-07-29 0 0.400 0.395 0.405 0.395 0.410 2,940,000 1,172,640 0.3989 0.168 0.166 0.170 0.166 0.172 7,008,669 0.1673 -2.44%
2009-07-28 0 0.410 0.410 0.415 0.380 0.470 7,958,000 3,285,830 0.4129 0.172 0.172 0.174 0.159 0.197 18,971,083 0.1732 6.49%
2009-07-27 0 0.385 0.385 0.390 0.385 0.390 1,042,000 404,350 0.3881 0.162 0.162 0.164 0.162 0.164 2,484,025 0.1628 0.00%
2009-07-24 0 0.385 0.385 0.390 0.380 0.395 2,294,000 882,750 0.3848 0.162 0.162 0.164 0.159 0.166 5,468,669 0.1614 1.32%
2009-07-23 0 0.380 0.375 0.380 0.375 0.385 1,646,000 626,150 0.3804 0.159 0.157 0.159 0.157 0.162 3,923,901 0.1596 1.33%
2009-07-22 0 0.375 0.370 0.375 0.365 0.380 1,710,000 634,270 0.3709 0.157 0.155 0.157 0.153 0.159 4,076,470 0.1556 0.00%
2009-07-21 0 0.375 0.370 0.375 0.370 0.380 518,000 193,050 0.3727 0.157 0.155 0.157 0.155 0.159 1,234,861 0.1563 0.00%
2009-07-20 0 0.375 0.375 0.380 0.370 0.390 1,010,000 381,480 0.3777 0.157 0.157 0.159 0.155 0.164 2,407,740 0.1584 -1.32%
2009-07-17 0 0.380 0.370 0.380 0.370 0.380 966,000 359,280 0.3719 0.159 0.155 0.159 0.155 0.159 2,302,848 0.1560 2.70%
2009-07-16 0 0.370 0.375 0.380 0.365 0.395 5,800,000 2,199,250 0.3792 0.155 0.157 0.159 0.153 0.166 13,826,625 0.1591 -6.33%
2009-07-15 0 0.395 0.390 0.395 0.385 0.405 2,298,000 904,240 0.3935 0.166 0.164 0.166 0.162 0.170 5,478,204 0.1651 1.28%
2009-07-14 0 0.390 0.390 0.395 0.390 0.395 768,000 300,430 0.3912 0.164 0.164 0.166 0.164 0.166 1,830,836 0.1641 1.30%
2009-07-13 0 0.385 0.385 0.390 0.385 0.405 1,696,000 663,920 0.3915 0.162 0.162 0.164 0.162 0.170 4,043,096 0.1642 -2.53%
2009-07-10 0 0.395 0.395 0.400 0.390 0.415 1,414,000 562,320 0.3977 0.166 0.166 0.168 0.164 0.174 3,370,836 0.1668 -1.25%
2009-07-09 0 0.400 0.395 0.400 0.395 0.405 1,152,000 458,550 0.3980 0.168 0.166 0.168 0.166 0.170 2,746,254 0.1670 1.27%
2009-07-08 0 0.395 0.395 0.400 0.390 0.400 578,000 228,430 0.3952 0.166 0.166 0.168 0.164 0.168 1,377,895 0.1658 -1.25%
2009-07-07 0 0.400 0.400 0.405 0.395 0.410 930,000 369,840 0.3977 0.168 0.168 0.170 0.166 0.172 2,217,028 0.1668 0.00%
2009-07-06 0 0.400 0.395 0.400 0.380 0.415 2,920,000 1,169,030 0.4004 0.168 0.166 0.168 0.159 0.174 6,960,990 0.1679 5.26%
2009-07-03 0 0.380 0.365 0.375 0.360 0.380 1,386,000 508,900 0.3672 0.159 0.153 0.157 0.151 0.159 3,304,087 0.1540 2.70%
2009-07-02 0 0.370 0.370 0.375 0.365 0.405 3,242,000 1,221,740 0.3768 0.155 0.155 0.157 0.153 0.170 7,728,607 0.1581 -6.33%
2009-06-30 0 0.395 0.390 0.395 0.390 0.415 4,114,000 1,642,060 0.3991 0.166 0.164 0.166 0.164 0.174 9,807,368 0.1674 0.00%
2009-06-29 0 0.395 0.395 0.400 0.390 0.435 4,672,000 1,908,280 0.4085 0.166 0.166 0.168 0.164 0.182 11,137,585 0.1713 -9.20%
2009-06-26 0 0.435 0.430 0.435 0.430 0.540 41,924,000 19,998,555 0.4770 0.182 0.180 0.182 0.180 0.227 99,942,659 0.2001 20.83%
2009-06-25 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2009-06-19 0 0.360 0.360 0.365 0.355 0.365 632,000 228,310 0.3613 0.151 0.151 0.153 0.149 0.153 1,506,625 0.1515 0.00%
2009-06-18 0 0.360 0.350 0.360 0.350 0.360 326,000 115,860 0.3554 0.151 0.147 0.151 0.147 0.151 777,152 0.1491 2.86%
2009-06-17 0 0.350 0.350 0.360 0.345 0.350 492,000 171,700 0.3490 0.147 0.147 0.151 0.145 0.147 1,172,879 0.1464 -2.78%
2009-06-16 0 0.360 0.360 0.365 0.320 0.370 3,070,000 1,064,180 0.3466 0.151 0.151 0.153 0.134 0.155 7,318,576 0.1454 0.00%
2009-06-15 0 0.360 0.360 0.370 0.355 0.375 1,042,000 382,260 0.3669 0.151 0.151 0.155 0.149 0.157 2,484,025 0.1539 -1.37%
2009-06-12 0 0.365 0.355 0.365 0.360 0.370 822,000 302,160 0.3676 0.153 0.149 0.153 0.151 0.155 1,959,567 0.1542 -1.35%
2009-06-11 0 0.370 0.370 0.375 0.365 0.375 1,540,000 573,420 0.3724 0.155 0.155 0.157 0.153 0.157 3,671,207 0.1562 1.37%
2009-06-10 0 0.365 0.365 0.370 0.360 0.385 3,194,000 1,179,590 0.3693 0.153 0.153 0.155 0.151 0.162 7,614,179 0.1549 2.82%
2009-06-09 0 0.355 0.350 0.355 0.350 0.370 1,784,000 637,150 0.3571 0.149 0.147 0.149 0.147 0.155 4,252,879 0.1498 -4.05%
2009-06-08 0 0.370 0.370 0.375 0.365 0.370 1,502,000 552,870 0.3681 0.155 0.155 0.157 0.153 0.155 3,580,619 0.1544 2.78%
2009-06-05 0 0.360 0.360 0.365 0.355 0.370 1,618,000 587,930 0.3634 0.151 0.151 0.153 0.149 0.155 3,857,152 0.1524 0.00%
2009-06-04 0 0.360 0.360 0.365 0.350 0.370 910,000 329,030 0.3616 0.151 0.151 0.153 0.147 0.155 2,169,350 0.1517 0.00%
2009-06-03 0 0.360 0.355 0.360 0.355 0.370 1,720,000 625,850 0.3639 0.151 0.149 0.151 0.149 0.155 4,100,309 0.1526 1.41%
2009-06-02 0 0.355 0.355 0.360 0.355 0.375 2,086,000 755,030 0.3620 0.149 0.149 0.151 0.149 0.157 4,972,817 0.1518 -1.39%
2009-06-01 0 0.360 0.360 0.365 0.360 0.370 2,774,000 1,008,040 0.3634 0.151 0.151 0.153 0.151 0.155 6,612,941 0.1524 1.41%
2009-05-29 0 0.355 0.355 0.360 0.350 0.370 2,870,000 1,019,420 0.3552 0.149 0.149 0.151 0.147 0.155 6,841,795 0.1490 -4.05%
2009-05-27 0 0.370 0.360 0.370 0.360 0.400 14,438,000 5,437,090 0.3766 0.155 0.151 0.155 0.151 0.168 34,418,761 0.1580 13.85%
2009-05-26 0 0.325 0.325 0.335 0.300 0.335 3,684,000 1,161,960 0.3154 0.136 0.136 0.141 0.126 0.141 8,782,291 0.1323 8.33%
2009-05-25 0 0.300 0.295 0.300 0.285 0.300 938,000 278,260 0.2967 0.126 0.124 0.126 0.120 0.126 2,236,099 0.1244 0.00%
2009-05-22 0 0.300 0.295 0.300 0.290 0.315 1,256,000 377,460 0.3005 0.126 0.124 0.126 0.122 0.132 2,994,179 0.1261 -1.64%
2009-05-21 0 0.305 0.305 0.315 0.305 0.315 2,048,000 633,450 0.3093 0.128 0.128 0.132 0.128 0.132 4,882,229 0.1297 -1.61%
2009-05-20 0 0.310 0.310 0.315 0.295 0.315 1,668,000 510,430 0.3060 0.130 0.130 0.132 0.124 0.132 3,976,347 0.1284 1.64%
2009-05-19 0 0.305 0.300 0.305 0.305 0.320 2,291,000 719,220 0.3139 0.128 0.126 0.128 0.128 0.134 5,461,517 0.1317 0.00%
2009-05-18 0 0.305 0.300 0.305 0.295 0.310 3,804,000 1,150,790 0.3025 0.128 0.126 0.128 0.124 0.130 9,068,359 0.1269 -1.61%
2009-05-15 0 0.310 0.300 0.310 0.280 0.320 7,146,000 2,149,320 0.3008 0.130 0.126 0.130 0.117 0.134 17,035,356 0.1262 14.81%
2009-05-14 0 0.270 0.265 0.270 0.260 0.270 700,000 187,400 0.2677 0.113 0.111 0.113 0.109 0.113 1,668,731 0.1123 -1.82%
2009-05-13 0 0.275 0.275 0.280 0.265 0.290 990,000 270,780 0.2735 0.115 0.115 0.117 0.111 0.122 2,360,062 0.1147 5.77%
2009-05-12 0 0.260 0.260 0.270 0.260 0.275 452,000 122,570 0.2712 0.109 0.109 0.113 0.109 0.115 1,077,523 0.1138 -5.45%
2009-05-11 0 0.275 0.275 0.280 0.275 0.290 2,194,000 616,850 0.2812 0.115 0.115 0.117 0.115 0.122 5,230,278 0.1179 0.00%
2009-05-08 0 0.275 0.270 0.275 0.250 0.275 958,000 255,800 0.2670 0.115 0.113 0.115 0.105 0.115 2,283,777 0.1120 1.85%
2009-05-07 0 0.270 0.265 0.270 0.265 0.275 2,508,000 675,300 0.2693 0.113 0.111 0.113 0.111 0.115 5,978,823 0.1129 3.85%
2009-05-06 0 0.260 0.250 0.260 0.242 0.260 2,430,000 618,832 0.2547 0.109 0.105 0.109 0.102 0.109 5,792,879 0.1068 5.26%
2009-05-05 0 0.247 0.244 0.247 0.241 0.250 756,000 185,980 0.2460 0.104 0.102 0.104 0.101 0.105 1,802,229 0.1032 1.65%
2009-05-04 0 0.243 0.242 0.243 0.233 0.250 1,186,000 286,052 0.2412 0.102 0.102 0.102 0.098 0.105 2,827,306 0.1012 0.00%
2009-04-30 0 0.243 0.241 0.244 0.230 0.243 218,000 52,388 0.2403 0.102 0.101 0.102 0.096 0.102 519,690 0.1008 1.67%
2009-04-29 0 0.239 0.239 0.248 0.239 0.239 78,000 18,642 0.2390 0.100 0.100 0.104 0.100 0.100 185,944 0.1003 0.42%
2009-04-28 0 0.238 0.240 0.245 0.236 0.249 410,000 98,046 0.2391 0.100 0.101 0.103 0.099 0.104 977,399 0.1003 -0.83%
2009-04-27 0 0.240 0.240 0.243 0.235 0.246 900,000 216,318 0.2404 0.101 0.101 0.102 0.099 0.103 2,145,511 0.1008 -5.88%
2009-04-24 0 0.255 0.245 0.255 0.245 0.255 162,000 40,790 0.2518 0.107 0.103 0.107 0.103 0.107 386,192 0.1056 4.51%
2009-04-23 0 0.244 0.244 0.250 0.240 0.246 130,000 31,540 0.2426 0.102 0.102 0.105 0.101 0.103 309,907 0.1018 -0.81%
2009-04-22 0 0.246 0.245 0.246 0.245 0.255 1,454,000 359,768 0.2474 0.103 0.103 0.103 0.103 0.107 3,466,192 0.1038 -1.60%
2009-04-21 0 0.250 0.248 0.255 0.245 0.255 586,000 146,986 0.2508 0.105 0.104 0.107 0.103 0.107 1,396,966 0.1052 -1.96%
2009-04-20 0 0.255 0.248 0.255 0.240 0.255 340,000 84,660 0.2490 0.107 0.104 0.107 0.101 0.107 810,526 0.1045 2.00%
2009-04-17 0 0.250 0.250 0.255 0.244 0.255 1,054,000 265,894 0.2523 0.105 0.105 0.107 0.102 0.107 2,512,632 0.1058 2.04%
2009-04-16 0 0.245 0.245 0.248 0.245 0.255 422,000 103,466 0.2452 0.103 0.103 0.104 0.103 0.107 1,006,006 0.1028 0.00%
2009-04-15 0 0.245 0.242 0.248 0.241 0.249 1,362,000 334,142 0.2453 0.103 0.102 0.104 0.101 0.104 3,246,873 0.1029 0.00%
2009-04-14 0 0.245 0.245 0.249 0.240 0.255 792,000 195,238 0.2465 0.103 0.103 0.104 0.101 0.107 1,888,049 0.1034 0.82%
2009-04-09 0 0.243 0.243 0.250 0.243 0.250 528,000 128,654 0.2437 0.102 0.102 0.105 0.102 0.105 1,258,700 0.1022 -2.02%
2009-04-08 0 0.248 0.238 0.248 0.244 0.249 358,000 87,412 0.2442 0.104 0.100 0.104 0.102 0.104 853,437 0.1024 1.64%
2009-04-07 0 0.244 0.244 0.248 0.242 0.250 198,000 49,120 0.2481 0.102 0.102 0.104 0.102 0.105 472,012 0.1041 0.83%
2009-04-06 0 0.242 0.242 0.245 0.240 0.245 396,000 96,144 0.2428 0.102 0.102 0.103 0.101 0.103 944,025 0.1018 -1.22%
2009-04-03 0 0.245 0.243 0.245 0.235 0.245 1,392,000 337,240 0.2423 0.103 0.102 0.103 0.099 0.103 3,318,390 0.1016 2.08%
2009-04-02 0 0.240 0.240 0.241 0.230 0.244 120,000 28,268 0.2356 0.101 0.101 0.101 0.096 0.102 286,068 0.0988 2.13%
2009-04-01 0 0.235 0.235 0.239 0.227 0.240 410,000 95,004 0.2317 0.099 0.099 0.100 0.095 0.101 977,399 0.0972 -2.08%
2009-03-31 0 0.240 0.226 0.240 0.230 0.243 98,000 22,586 0.2305 0.101 0.095 0.101 0.096 0.102 233,622 0.0967 1.69%
2009-03-30 0 0.236 0.236 0.237 0.223 0.243 178,000 41,128 0.2311 0.099 0.099 0.099 0.094 0.102 424,334 0.0969 -2.88%
2009-03-27 0 0.243 0.235 0.243 0.233 0.244 936,000 221,796 0.2370 0.102 0.099 0.102 0.098 0.102 2,231,331 0.0994 4.29%
2009-03-26 0 0.233 0.222 0.233 0.222 0.240 63,000 14,398 0.2285 0.098 0.093 0.098 0.093 0.101 150,186 0.0959 3.56%
2009-03-25 0 0.225 0.220 0.233 0.220 0.230 263,200 58,846 0.2236 0.094 0.092 0.098 0.092 0.096 627,443 0.0938 0.00%
2009-03-24 0 0.225 0.221 0.225 0.225 0.225 40,000 9,000 0.2250 0.094 0.093 0.094 0.094 0.094 95,356 0.0944 0.00%
2009-03-23 0 0.225 0.213 0.225 0.210 0.231 228,000 50,262 0.2204 0.094 0.089 0.094 0.088 0.097 543,529 0.0925 7.14%
2009-03-20 0 0.210 0.210 0.235 0.210 0.210 70,000 14,700 0.2100 0.088 0.088 0.099 0.088 0.088 166,873 0.0881 -4.55%
2009-03-19 0 0.220 0.220 0.235 0.220 0.220 4,000 880 0.2200 0.092 0.092 0.099 0.092 0.092 9,536 0.0923 0.00%
2009-03-18 0 0.220 0.220 0.226 0.220 0.220 2,000 440 0.2200 0.092 0.092 0.095 0.092 0.092 4,768 0.0923 0.92%
2009-03-17 0 0.218 0.218 0.229 0.210 0.229 230,000 50,964 0.2216 0.091 0.091 0.096 0.088 0.096 548,297 0.0929 -2.24%
2009-03-16 0 0.223 0.223 0.225 0.220 0.223 162,000 35,658 0.2201 0.094 0.094 0.094 0.092 0.094 386,192 0.0923 1.36%
2009-03-13 0 0.220 0.220 0.230 0.220 0.220 80,000 17,600 0.2200 0.092 0.092 0.096 0.092 0.092 190,712 0.0923 0.92%
2009-03-12 0 0.218 0.218 0.227 0.218 0.218 8,000 1,782 0.2228 0.091 0.091 0.095 0.091 0.091 19,071 0.0934 -0.91%
2009-03-11 0 0.220 0.220 0.226 0.218 0.226 162,000 36,208 0.2235 0.092 0.092 0.095 0.091 0.095 386,192 0.0938 -2.65%
2009-03-10 0 0.226 0.220 0.226 0.220 0.227 144,000 31,948 0.2219 0.095 0.092 0.095 0.092 0.095 343,282 0.0931 -0.44%
2009-03-09 0 0.227 0.220 0.228 0.220 0.231 216,000 48,692 0.2254 0.095 0.092 0.096 0.092 0.097 514,923 0.0946 0.89%
2009-03-06 0 0.225 0.221 0.225 0.220 0.225 208,000 46,692 0.2245 0.094 0.093 0.094 0.092 0.094 495,851 0.0942 1.35%
2009-03-05 0 0.222 0.222 0.230 0.222 0.240 318,000 72,344 0.2275 0.093 0.093 0.096 0.093 0.101 758,080 0.0954 -6.33%
2009-03-04 0 0.237 0.226 0.237 0.220 0.240 476,000 107,094 0.2250 0.099 0.095 0.099 0.092 0.101 1,134,737 0.0944 7.73%
2009-03-03 0 0.220 0.220 0.225 0.220 0.220 289,000 63,560 0.2199 0.092 0.092 0.094 0.092 0.092 688,947 0.0923 -4.35%
2009-03-02 0 0.230 0.222 0.230 0.221 0.235 262,000 59,888 0.2286 0.096 0.093 0.096 0.093 0.099 624,582 0.0959 -2.95%
2009-02-27 0 0.237 0.231 0.237 - - 0 0 - 0.099 0.097 0.099 - - 0 - -1.25%
2009-02-26 0 0.240 0.233 0.241 0.230 0.241 366,000 84,704 0.2314 0.101 0.098 0.101 0.096 0.101 872,508 0.0971 4.35%
2009-02-25 0 0.230 0.230 0.235 0.230 0.230 244,000 56,120 0.2300 0.096 0.096 0.099 0.096 0.096 581,672 0.0965 0.00%
2009-02-24 0 0.230 0.230 0.235 0.230 0.230 320,000 73,614 0.2300 0.096 0.096 0.099 0.096 0.096 762,848 0.0965 -0.86%
2009-02-23 0 0.232 0.232 0.237 0.230 0.240 146,000 33,790 0.2314 0.097 0.097 0.099 0.096 0.101 348,050 0.0971 -0.43%
2009-02-20 0 0.233 0.230 0.234 0.220 0.240 882,000 200,968 0.2279 0.098 0.096 0.098 0.092 0.101 2,102,601 0.0956 -3.32%
2009-02-19 0 0.241 0.241 0.244 0.241 0.290 4,329,000 1,148,573 0.2653 0.101 0.101 0.102 0.101 0.122 10,319,907 0.1113 -3.21%
2009-02-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2009-02-17 0 0.249 0.240 0.249 0.249 0.250 6,000 1,496 0.2493 0.104 0.101 0.104 0.104 0.105 14,303 0.1046 6.41%
2009-02-16 0 0.234 0.231 0.249 0.224 0.245 490,000 117,578 0.2400 0.098 0.097 0.104 0.094 0.103 1,168,111 0.1007 -2.50%
2009-02-13 0 0.240 0.240 0.245 0.215 0.260 1,798,000 441,024 0.2453 0.101 0.101 0.103 0.090 0.109 4,286,254 0.1029 2.13%
2009-02-12 0 0.235 0.235 0.238 0.225 0.240 202,000 47,404 0.2347 0.099 0.099 0.100 0.094 0.101 481,548 0.0984 4.44%
2009-02-11 0 0.225 0.225 0.229 0.215 0.230 340,000 77,284 0.2273 0.094 0.094 0.096 0.090 0.096 810,526 0.0954 -2.17%
2009-02-10 0 0.230 0.219 0.228 0.210 0.236 313,000 73,426 0.2346 0.096 0.092 0.096 0.088 0.099 746,161 0.0984 2.22%
2009-02-09 0 0.225 0.218 0.225 0.210 0.225 490,000 106,354 0.2170 0.094 0.091 0.094 0.088 0.094 1,168,111 0.0910 0.45%
2009-02-06 0 0.224 0.219 0.223 0.219 0.224 166,000 37,014 0.2230 0.094 0.092 0.094 0.092 0.094 395,728 0.0935 2.28%
2009-02-05 0 0.219 0.216 0.225 0.205 0.228 720,000 155,068 0.2154 0.092 0.091 0.094 0.086 0.096 1,716,409 0.0903 7.35%
2009-02-04 0 0.204 0.204 0.214 0.202 0.216 104,000 22,382 0.2152 0.086 0.086 0.090 0.085 0.091 247,926 0.0903 -5.12%
2009-02-03 0 0.215 0.215 0.219 0.203 0.219 412,000 85,804 0.2083 0.090 0.090 0.092 0.085 0.092 982,167 0.0874 5.39%
2009-02-02 0 0.204 0.204 0.207 0.199 0.210 296,000 60,004 0.2027 0.086 0.086 0.087 0.083 0.088 705,635 0.0850 -0.49%
2009-01-30 0 0.205 0.203 0.205 0.200 0.205 1,847,200 371,782 0.2013 0.086 0.085 0.086 0.084 0.086 4,403,542 0.0844 0.99%
2009-01-29 0 0.203 0.203 0.205 0.200 0.203 1,520,000 306,460 0.2016 0.085 0.085 0.086 0.084 0.085 3,623,529 0.0846 -6.88%
2009-01-23 0 0.218 0.201 0.222 0.210 0.235 208,000 44,218 0.2126 0.091 0.084 0.093 0.088 0.099 495,851 0.0892 1.40%
2009-01-22 0 0.215 0.215 0.218 0.215 0.219 582,000 126,198 0.2168 0.090 0.090 0.091 0.090 0.092 1,387,430 0.0910 -1.83%
2009-01-21 0 0.219 0.219 0.224 0.218 0.230 464,000 101,702 0.2192 0.092 0.092 0.094 0.091 0.096 1,106,130 0.0919 0.00%
2009-01-20 0 0.219 0.219 0.227 0.215 0.234 100,000 21,856 0.2186 0.092 0.092 0.095 0.090 0.098 238,390 0.0917 -2.23%
2009-01-19 0 0.224 0.218 0.224 0.216 0.230 380,000 84,132 0.2214 0.094 0.091 0.094 0.091 0.096 905,882 0.0929 2.28%
2009-01-16 0 0.219 0.215 0.219 0.212 0.235 470,000 102,296 0.2177 0.092 0.090 0.092 0.089 0.099 1,120,433 0.0913 -0.45%
2009-01-15 0 0.220 0.215 0.220 0.208 0.255 234,000 51,236 0.2190 0.092 0.090 0.092 0.087 0.107 557,833 0.0918 -3.08%
2009-01-14 0 0.227 0.222 0.239 0.221 0.227 8,000 1,780 0.2225 0.095 0.093 0.100 0.093 0.095 19,071 0.0933 -4.62%
2009-01-13 0 0.238 0.224 0.238 0.228 0.240 534,000 124,746 0.2336 0.100 0.094 0.100 0.096 0.101 1,273,003 0.0980 3.03%
2009-01-12 0 0.231 0.231 0.245 0.230 0.249 176,000 42,440 0.2411 0.097 0.097 0.103 0.096 0.104 419,567 0.1012 -1.28%
2009-01-09 0 0.234 0.234 0.247 0.234 0.234 50,000 11,700 0.2340 0.098 0.098 0.104 0.098 0.098 119,195 0.0982 0.43%
2009-01-08 0 0.233 0.233 0.240 0.233 0.239 220,000 51,778 0.2354 0.098 0.098 0.101 0.098 0.100 524,458 0.0987 -3.32%
2009-01-07 0 0.241 0.241 0.250 0.239 0.250 944,000 231,436 0.2452 0.101 0.101 0.105 0.100 0.105 2,250,402 0.1028 0.84%
2009-01-06 0 0.239 0.239 0.241 0.239 0.241 220,000 52,830 0.2401 0.100 0.100 0.101 0.100 0.101 524,458 0.1007 -4.02%
2009-01-05 0 0.249 0.241 0.249 0.240 0.249 112,000 27,790 0.2481 0.104 0.101 0.104 0.101 0.104 266,997 0.1041 -0.40%
2009-01-02 0 0.250 0.240 0.250 0.240 0.255 280,000 68,900 0.2461 0.105 0.101 0.105 0.101 0.107 667,492 0.1032 4.17%
2008-12-31 0 0.240 0.233 0.249 0.230 0.240 192,000 44,360 0.2310 0.101 0.098 0.104 0.096 0.101 457,709 0.0969 0.00%
2008-12-30 0 0.240 0.230 0.240 0.240 0.240 196,000 47,040 0.2400 0.101 0.096 0.101 0.101 0.101 467,245 0.1007 0.84%
2008-12-29 0 0.238 0.230 0.240 0.230 0.238 134,000 31,396 0.2343 0.100 0.096 0.101 0.096 0.100 319,443 0.0983 3.48%
2008-12-24 0 0.240 0.240 0.250 0.230 0.240 78,000 18,120 0.2323 0.096 0.096 0.101 0.092 0.096 194,029 0.0934 0.00%
2008-12-23 0 0.240 0.230 0.250 - - 0 0 - 0.096 0.092 0.101 - - 0 - 0.00%
2008-12-22 0 0.240 0.240 0.244 0.240 0.244 260,000 62,610 0.2408 0.096 0.096 0.098 0.096 0.098 646,763 0.0968 0.00%
2008-12-19 0 0.240 0.230 0.240 0.239 0.240 400,000 95,916 0.2398 0.096 0.092 0.096 0.096 0.096 995,019 0.0964 -2.04%
2008-12-18 0 0.245 0.231 0.245 0.245 0.248 554,000 137,230 0.2477 0.098 0.093 0.098 0.098 0.100 1,378,102 0.0996 6.99%
2008-12-17 0 0.229 0.229 0.240 0.228 0.240 399,000 94,046 0.2357 0.092 0.092 0.096 0.092 0.096 992,532 0.0948 -4.58%
2008-12-16 0 0.240 0.230 0.240 0.240 0.240 114,000 27,260 0.2391 0.096 0.092 0.096 0.096 0.096 283,581 0.0961 5.73%
2008-12-15 0 0.227 0.227 0.240 0.223 0.230 1,024,000 235,352 0.2298 0.091 0.091 0.096 0.090 0.092 2,547,250 0.0924 2.25%
2008-12-12 0 0.222 0.222 0.230 0.222 0.230 456,000 103,700 0.2274 0.089 0.089 0.092 0.089 0.092 1,134,322 0.0914 -6.72%
2008-12-11 0 0.238 0.236 0.238 0.234 0.238 932,000 220,004 0.2361 0.096 0.095 0.096 0.094 0.096 2,318,395 0.0949 0.00%
2008-12-10 0 0.238 0.235 0.238 0.235 0.240 594,000 141,134 0.2376 0.096 0.094 0.096 0.094 0.096 1,477,604 0.0955 6.73%
2008-12-09 0 0.223 0.225 0.230 0.220 0.230 624,000 138,970 0.2227 0.090 0.090 0.092 0.088 0.092 1,552,230 0.0895 1.36%
2008-12-08 0 0.220 0.220 0.235 0.220 0.235 290,000 66,300 0.2286 0.088 0.088 0.094 0.088 0.094 721,389 0.0919 -2.22%
2008-12-05 0 0.225 0.230 0.239 0.225 0.230 170,000 38,600 0.2271 0.090 0.092 0.096 0.090 0.092 422,883 0.0913 -2.17%
2008-12-04 0 0.230 0.215 0.230 - - 0 0 - 0.092 0.086 0.092 - - 0 - 0.00%
2008-12-03 0 0.230 0.215 0.230 0.210 0.240 110,000 24,040 0.2185 0.092 0.086 0.092 0.084 0.096 273,630 0.0879 9.52%
2008-12-02 0 0.210 0.210 0.230 0.210 0.210 26,000 5,380 0.2069 0.084 0.084 0.092 0.084 0.084 64,676 0.0832 0.00%
2008-12-01 0 0.210 0.210 0.225 0.210 0.220 806,000 169,320 0.2101 0.084 0.084 0.090 0.084 0.088 2,004,964 0.0845 -4.55%
2008-11-28 0 0.220 0.213 0.220 0.211 0.220 508,000 110,852 0.2182 0.088 0.086 0.088 0.085 0.088 1,263,675 0.0877 4.76%
2008-11-27 0 0.210 0.212 0.220 0.210 0.220 422,000 91,500 0.2168 0.084 0.085 0.088 0.084 0.088 1,049,746 0.0872 -4.55%
2008-11-26 0 0.220 0.220 0.228 0.220 0.220 48,000 10,560 0.2200 0.088 0.088 0.092 0.088 0.088 119,402 0.0884 -3.51%
2008-11-25 0 0.228 0.211 0.228 0.222 0.228 72,000 16,456 0.2286 0.092 0.085 0.092 0.089 0.092 179,104 0.0919 2.70%
2008-11-24 0 0.222 0.222 0.260 0.210 0.260 30,000 7,320 0.2440 0.089 0.089 0.105 0.084 0.105 74,626 0.0981 -0.45%
2008-11-21 0 0.223 0.223 0.225 0.218 0.225 244,000 54,668 0.2240 0.090 0.090 0.090 0.088 0.090 606,962 0.0901 0.00%
2008-11-20 0 0.223 0.209 0.230 0.223 0.225 681,500 152,634 0.2240 0.090 0.084 0.092 0.090 0.090 1,695,264 0.0900 -1.76%
2008-11-19 0 0.227 0.227 0.230 0.225 0.230 96,000 21,770 0.2268 0.091 0.091 0.092 0.090 0.092 238,805 0.0912 0.89%
2008-11-18 0 0.225 0.218 0.225 0.208 0.228 50,000 11,010 0.2202 0.090 0.088 0.090 0.084 0.092 124,377 0.0885 -1.32%
2008-11-17 0 0.228 0.220 0.228 0.228 0.230 326,000 74,380 0.2282 0.092 0.088 0.092 0.092 0.092 810,941 0.0917 7.55%
2008-11-14 0 0.212 0.212 0.229 0.211 0.212 142,000 29,964 0.2110 0.085 0.085 0.092 0.085 0.085 353,232 0.0848 0.00%
2008-11-13 0 0.212 0.210 0.230 0.210 0.212 140,000 29,520 0.2109 0.085 0.084 0.092 0.084 0.085 348,257 0.0848 0.00%
2008-11-12 0 0.212 0.212 0.224 0.210 0.225 399,000 85,044 0.2131 0.085 0.085 0.090 0.084 0.090 992,532 0.0857 -1.40%
2008-11-11 0 0.215 0.215 0.233 0.200 0.220 244,000 51,600 0.2115 0.086 0.086 0.094 0.080 0.088 606,962 0.0850 -6.52%
2008-11-10 0 0.230 0.213 0.230 0.230 0.230 28,000 6,440 0.2300 0.092 0.086 0.092 0.092 0.092 69,651 0.0925 9.52%
2008-11-07 0 0.210 0.210 0.230 0.200 0.210 148,000 30,188 0.2040 0.084 0.084 0.092 0.080 0.084 368,157 0.0820 -8.70%
2008-11-06 0 0.230 0.216 0.230 0.212 0.230 580,000 126,764 0.2186 0.092 0.087 0.092 0.085 0.092 1,442,778 0.0879 0.00%
2008-11-05 0 0.230 0.230 0.240 0.230 0.231 320,000 73,906 0.2310 0.092 0.092 0.096 0.092 0.093 796,016 0.0928 0.00%
2008-11-04 0 0.230 0.230 0.235 0.230 0.235 1,750,000 402,450 0.2300 0.092 0.092 0.094 0.092 0.094 4,353,210 0.0924 4.55%
2008-11-03 0 0.220 0.210 0.230 0.210 0.220 292,000 62,840 0.2152 0.088 0.084 0.092 0.084 0.088 726,364 0.0865 4.76%
2008-10-31 0 0.210 0.200 0.210 0.195 0.210 570,000 113,300 0.1988 0.084 0.080 0.084 0.078 0.084 1,417,903 0.0799 7.14%
2008-10-30 0 0.196 0.191 0.196 0.185 0.200 972,000 183,874 0.1892 0.079 0.077 0.079 0.074 0.080 2,417,897 0.0760 -0.51%
2008-10-29 0 0.197 0.188 0.197 0.188 0.197 248,000 47,556 0.1918 0.079 0.076 0.079 0.076 0.079 616,912 0.0771 5.91%
2008-10-28 0 0.186 0.186 0.210 0.183 0.210 514,000 95,678 0.1861 0.075 0.075 0.084 0.074 0.084 1,278,600 0.0748 1.64%
2008-10-27 0 0.183 0.183 0.185 0.181 0.200 1,178,000 216,694 0.1840 0.074 0.074 0.074 0.073 0.080 2,930,332 0.0739 -10.73%
2008-10-24 0 0.205 0.193 0.205 0.204 0.215 224,000 46,218 0.2063 0.082 0.078 0.082 0.082 0.086 557,211 0.0829 -0.49%
2008-10-23 0 0.206 0.206 0.215 0.205 0.220 790,000 165,308 0.2093 0.083 0.083 0.086 0.082 0.088 1,965,163 0.0841 -1.90%
2008-10-22 0 0.210 0.210 0.223 0.210 0.215 736,000 157,900 0.2145 0.084 0.084 0.090 0.084 0.086 1,830,836 0.0862 -2.78%
2008-10-21 0 0.216 0.216 0.220 0.215 0.230 496,000 110,120 0.2220 0.087 0.087 0.088 0.086 0.092 1,233,824 0.0893 -4.00%
2008-10-20 0 0.225 0.220 0.225 0.230 0.230 74,000 16,760 0.2265 0.090 0.088 0.090 0.092 0.092 184,079 0.0910 2.27%
2008-10-17 0 0.220 0.210 0.220 0.200 0.230 630,000 135,280 0.2147 0.088 0.084 0.088 0.080 0.092 1,567,156 0.0863 8.37%
2008-10-16 0 0.203 0.203 0.210 0.200 0.210 210,000 42,640 0.2030 0.082 0.082 0.084 0.080 0.084 522,385 0.0816 -11.74%
2008-10-15 0 0.230 0.220 0.230 0.230 0.240 432,000 100,000 0.2315 0.092 0.088 0.092 0.092 0.096 1,074,621 0.0931 1.77%
2008-10-14 0 0.226 0.220 0.226 0.212 0.229 964,000 210,514 0.2184 0.091 0.088 0.091 0.085 0.092 2,397,997 0.0878 7.62%
2008-10-13 0 0.210 0.200 0.210 0.190 0.210 1,224,000 245,592 0.2006 0.084 0.080 0.084 0.076 0.084 3,044,760 0.0807 -6.67%
2008-10-10 0 0.225 0.225 0.240 0.218 0.244 469,000 107,218 0.2286 0.090 0.090 0.096 0.088 0.098 1,166,660 0.0919 -11.76%
2008-10-09 0 0.255 0.250 0.255 0.245 0.275 2,622,000 662,004 0.2525 0.103 0.101 0.103 0.098 0.111 6,522,353 0.1015 -10.53%
2008-10-08 0 0.285 0.280 0.285 0.280 0.285 746,000 210,320 0.2819 0.115 0.113 0.115 0.113 0.115 1,855,711 0.1133 -3.39%
2008-10-06 0 0.295 0.295 0.300 0.295 0.325 408,000 122,760 0.3009 0.119 0.119 0.121 0.119 0.131 1,014,920 0.1210 1.72%
2008-10-03 0 0.290 0.290 0.305 0.290 0.300 46,000 13,640 0.2965 0.117 0.117 0.123 0.117 0.121 114,427 0.1192 0.00%
2008-10-02 0 0.290 0.290 0.300 0.290 0.300 640,000 190,000 0.2969 0.117 0.117 0.121 0.117 0.121 1,592,031 0.1193 -3.33%
2008-09-30 0 0.300 0.290 0.300 0.280 0.300 750,000 218,300 0.2911 0.121 0.117 0.121 0.113 0.121 1,865,662 0.1170 0.00%
2008-09-29 0 0.300 0.295 0.300 0.300 0.305 794,000 239,300 0.3014 0.121 0.119 0.121 0.121 0.123 1,975,114 0.1212 1.69%
2008-09-26 0 0.295 0.290 0.300 0.290 0.300 332,600 98,992 0.2976 0.119 0.117 0.121 0.117 0.121 827,359 0.1196 -1.67%
2008-09-25 0 0.300 0.295 0.300 0.295 0.300 430,000 127,900 0.2974 0.121 0.119 0.121 0.119 0.121 1,069,646 0.1196 0.00%
2008-09-24 0 0.300 0.295 0.300 0.290 0.305 586,000 175,430 0.2994 0.121 0.119 0.121 0.117 0.123 1,457,704 0.1203 3.45%
2008-09-23 0 0.290 0.285 0.300 0.290 0.300 990,000 291,170 0.2941 0.117 0.115 0.121 0.117 0.121 2,462,673 0.1182 -3.33%
2008-09-22 0 0.300 0.295 0.305 0.290 0.320 3,156,000 960,030 0.3042 0.121 0.119 0.123 0.117 0.129 7,850,704 0.1223 0.00%
2008-09-19 0 0.300 0.290 0.300 0.290 0.310 2,078,000 623,150 0.2999 0.121 0.117 0.121 0.117 0.125 5,169,126 0.1206 5.26%
2008-09-18 0 0.285 0.280 0.285 0.275 0.290 2,234,000 629,370 0.2817 0.115 0.113 0.115 0.111 0.117 5,557,184 0.1133 -5.00%
2008-09-17 0 0.300 0.295 0.300 0.300 0.310 1,688,000 506,480 0.3000 0.121 0.119 0.121 0.121 0.125 4,198,982 0.1206 0.00%
2008-09-16 0 0.300 0.295 0.300 0.290 0.320 2,168,000 648,080 0.2989 0.121 0.119 0.121 0.117 0.129 5,393,006 0.1202 -9.09%
2008-09-12 0 0.330 0.330 0.345 0.330 0.350 530,000 178,300 0.3364 0.133 0.133 0.139 0.133 0.141 1,318,401 0.1352 -1.49%
2008-09-11 0 0.335 0.330 0.340 0.330 0.350 1,486,000 503,710 0.3390 0.135 0.133 0.137 0.133 0.141 3,696,497 0.1363 -4.29%
2008-09-10 0 0.350 0.340 0.350 0.340 0.355 238,000 81,590 0.3428 0.141 0.137 0.141 0.137 0.143 592,037 0.1378 2.94%
2008-09-09 0 0.340 0.330 0.345 0.340 0.340 500,572 170,186 0.3400 0.137 0.133 0.139 0.137 0.137 1,245,197 0.1367 0.00%
2008-09-08 0 0.340 0.335 0.340 0.335 0.345 288,000 98,190 0.3409 0.137 0.135 0.137 0.135 0.139 716,414 0.1371 1.49%
2008-09-05 0 0.335 0.335 0.345 0.330 0.350 1,000,000 336,640 0.3366 0.135 0.135 0.139 0.133 0.141 2,487,549 0.1353 -4.29%
2008-09-04 0 0.350 0.350 0.360 - - 0 0 - 0.141 0.141 0.145 - - 0 - 0.00%
2008-09-03 0 0.350 0.350 0.360 0.350 0.360 288,000 103,300 0.3587 0.141 0.141 0.145 0.141 0.145 716,414 0.1442 0.00%
2008-09-02 0 0.350 0.345 0.355 0.350 0.355 170,000 59,850 0.3521 0.141 0.139 0.143 0.141 0.143 422,883 0.1415 -5.41%
2008-09-01 0 0.370 0.360 0.370 - - 0 0 - 0.149 0.145 0.149 - - 0 - -2.63%
2008-08-29 0 0.380 0.350 0.380 0.360 0.380 604,000 222,980 0.3692 0.153 0.141 0.153 0.145 0.153 1,502,479 0.1484 5.56%
2008-08-28 0 0.360 0.360 0.365 0.345 0.360 790,000 278,520 0.3526 0.145 0.145 0.147 0.139 0.145 1,965,163 0.1417 4.35%
2008-08-27 0 0.345 0.340 0.345 0.335 0.345 630,000 214,230 0.3400 0.139 0.137 0.139 0.135 0.139 1,567,156 0.1367 2.99%
2008-08-26 0 0.335 0.330 0.335 0.330 0.335 80,000 26,650 0.3331 0.135 0.133 0.135 0.133 0.135 199,004 0.1339 1.52%
2008-08-25 0 0.330 0.330 0.335 0.330 0.350 784,000 263,790 0.3365 0.133 0.133 0.135 0.133 0.141 1,950,238 0.1353 -5.71%
2008-08-21 0 0.350 0.335 0.350 0.330 0.350 2,918,500 975,135 0.3341 0.141 0.135 0.141 0.133 0.141 7,259,911 0.1343 2.94%
2008-08-20 0 0.340 0.340 0.345 0.340 0.350 208,000 71,520 0.3438 0.137 0.137 0.139 0.137 0.141 517,410 0.1382 1.49%
2008-08-19 0 0.335 0.335 0.340 0.335 0.350 1,246,000 424,160 0.3404 0.135 0.135 0.137 0.135 0.141 3,099,486 0.1368 -4.29%
2008-08-18 0 0.350 0.350 0.360 0.350 0.360 329,000 115,700 0.3517 0.141 0.141 0.145 0.141 0.145 818,404 0.1414 -0.00%
2008-08-15 0 0.365 0.365 0.375 0.365 0.375 2,120,000 784,840 0.3702 0.141 0.141 0.145 0.141 0.145 5,499,615 0.1427 -1.35%
2008-08-14 0 0.370 0.370 0.380 0.360 0.380 610,000 225,330 0.3694 0.143 0.143 0.146 0.139 0.146 1,582,436 0.1424 0.00%
2008-08-13 0 0.370 0.365 0.370 0.370 0.400 1,476,000 556,860 0.3773 0.143 0.141 0.143 0.143 0.154 3,828,977 0.1454 0.00%
2008-08-12 0 0.370 0.365 0.370 0.370 0.385 1,782,000 668,260 0.3750 0.143 0.141 0.143 0.143 0.148 4,622,789 0.1446 0.00%
2008-08-11 0 0.370 0.365 0.375 0.370 0.390 894,000 341,070 0.3815 0.143 0.141 0.145 0.143 0.150 2,319,177 0.1471 -6.33%
2008-08-08 0 0.395 0.390 0.395 0.390 0.400 1,342,000 531,520 0.3961 0.152 0.150 0.152 0.150 0.154 3,481,360 0.1527 -2.47%
2008-08-07 0 0.405 0.405 0.410 0.400 0.410 766,000 308,610 0.4029 0.156 0.156 0.158 0.154 0.158 1,987,125 0.1553 -1.22%
2008-08-05 0 0.410 0.405 0.410 0.410 0.410 286,000 117,260 0.4100 0.158 0.156 0.158 0.158 0.158 741,929 0.1580 -3.53%
2008-08-04 0 0.425 0.415 0.430 0.415 0.425 458,000 191,510 0.4181 0.164 0.160 0.166 0.160 0.164 1,188,124 0.1612 0.00%
2008-08-01 0 0.425 0.425 0.430 0.405 0.435 1,158,000 487,530 0.4210 0.164 0.164 0.166 0.156 0.168 3,004,035 0.1623 4.94%
2008-07-31 0 0.405 0.405 0.410 0.405 0.420 286,000 116,770 0.4083 0.156 0.156 0.158 0.156 0.162 741,929 0.1574 -2.41%
2008-07-30 0 0.415 0.410 0.415 0.405 0.415 970,000 398,600 0.4109 0.160 0.158 0.160 0.156 0.160 2,516,333 0.1584 2.47%
2008-07-29 0 0.405 0.405 0.410 0.405 0.410 388,000 157,290 0.4054 0.156 0.156 0.158 0.156 0.158 1,006,533 0.1563 -1.22%
2008-07-28 0 0.410 0.410 0.415 0.405 0.420 264,000 108,940 0.4127 0.158 0.158 0.160 0.156 0.162 684,858 0.1591 1.23%
2008-07-25 0 0.405 0.405 0.415 0.405 0.410 518,000 210,880 0.4071 0.156 0.156 0.160 0.156 0.158 1,343,774 0.1569 -3.57%
2008-07-24 0 0.420 0.410 0.420 0.410 0.420 550,000 227,530 0.4137 0.162 0.158 0.162 0.158 0.162 1,426,787 0.1595 1.20%
2008-07-23 0 0.415 0.410 0.415 0.405 0.415 1,050,000 430,770 0.4103 0.160 0.158 0.160 0.156 0.160 2,723,866 0.1581 2.47%
2008-07-22 0 0.405 0.400 0.405 0.395 0.410 1,418,000 568,170 0.4007 0.156 0.154 0.156 0.152 0.158 3,678,516 0.1545 -1.22%
2008-07-21 0 0.410 0.410 0.420 0.410 0.420 632,000 261,270 0.4134 0.158 0.158 0.162 0.158 0.162 1,639,508 0.1594 -2.38%
2008-07-18 0 0.420 0.410 0.420 0.410 0.425 1,310,000 547,560 0.4180 0.162 0.158 0.162 0.158 0.164 3,398,347 0.1611 -1.18%
2008-07-17 0 0.425 0.420 0.425 0.410 0.435 3,732,000 1,575,540 0.4222 0.164 0.162 0.164 0.158 0.168 9,681,397 0.1627 2.41%
2008-07-16 0 0.415 0.415 0.420 0.400 0.445 12,874,000 5,386,550 0.4184 0.160 0.160 0.162 0.154 0.172 33,397,189 0.1613 -18.63%
2008-07-15 0 0.510 0.495 0.510 0.495 0.530 3,356,000 1,697,350 0.5058 0.197 0.191 0.197 0.191 0.204 8,705,994 0.1950 -1.92%
2008-07-14 0 0.520 0.510 0.530 0.520 0.530 2,616,000 1,371,940 0.5244 0.200 0.197 0.204 0.200 0.204 6,786,317 0.2022 1.96%
2008-07-11 0 0.510 0.510 0.520 0.500 0.510 1,060,000 540,500 0.5099 0.197 0.197 0.200 0.193 0.197 2,749,807 0.1966 2.00%
2008-07-10 0 0.500 0.500 0.510 0.490 0.510 1,492,000 745,150 0.4994 0.193 0.193 0.197 0.189 0.197 3,870,484 0.1925 0.00%
2008-07-09 0 0.500 0.495 0.510 0.495 0.520 2,070,000 1,041,690 0.5032 0.193 0.191 0.197 0.191 0.200 5,369,907 0.1940 0.00%
2008-07-08 0 0.500 0.500 0.510 0.495 0.510 1,518,000 759,080 0.5001 0.193 0.193 0.197 0.191 0.197 3,937,932 0.1928 -1.96%
2008-07-07 0 0.510 0.500 0.510 0.490 0.510 3,016,000 1,520,420 0.5041 0.197 0.193 0.197 0.189 0.197 7,823,980 0.1943 0.00%
2008-07-04 0 0.510 0.500 0.510 0.495 0.510 1,676,000 843,740 0.5034 0.197 0.193 0.197 0.191 0.197 4,347,809 0.1941 3.03%
2008-07-03 0 0.495 0.500 0.520 0.490 0.530 2,690,000 1,361,920 0.5063 0.191 0.193 0.200 0.189 0.204 6,978,285 0.1952 -8.33%
2008-07-02 0 0.540 0.530 0.540 0.520 0.540 1,140,000 606,520 0.5320 0.208 0.204 0.208 0.200 0.208 2,957,340 0.2051 3.85%
2008-06-30 0 0.520 0.520 0.530 0.520 0.540 826,000 436,500 0.5285 0.200 0.200 0.204 0.200 0.208 2,142,774 0.2037 -1.89%
2008-06-27 0 0.530 0.520 0.530 0.500 0.540 846,000 441,500 0.5219 0.204 0.200 0.204 0.193 0.208 2,194,658 0.2012 -1.85%
2008-06-26 0 0.540 0.540 0.550 0.530 0.540 930,000 500,060 0.5377 0.208 0.208 0.212 0.204 0.208 2,412,567 0.2073 1.89%
2008-06-25 0 0.530 0.510 0.530 0.510 0.530 860,000 447,900 0.5208 0.204 0.197 0.204 0.197 0.204 2,230,976 0.2008 0.00%
2008-06-24 0 0.530 0.520 0.530 0.520 0.530 1,234,000 653,560 0.5296 0.204 0.200 0.204 0.200 0.204 3,201,191 0.2042 -1.85%
2008-06-23 0 0.540 0.530 0.540 0.510 0.540 1,468,000 780,400 0.5316 0.208 0.204 0.208 0.197 0.208 3,808,224 0.2049 0.00%
2008-06-20 0 0.540 0.520 0.540 0.530 0.560 1,916,000 1,044,100 0.5449 0.208 0.200 0.208 0.204 0.216 4,970,407 0.2101 -3.57%
2008-06-19 0 0.560 0.560 0.570 0.550 0.570 600,000 336,700 0.5612 0.216 0.216 0.220 0.212 0.220 1,556,495 0.2163 0.00%
2008-06-18 0 0.560 0.550 0.570 0.550 0.560 776,000 433,820 0.5590 0.216 0.212 0.220 0.212 0.216 2,013,067 0.2155 0.00%
2008-06-17 0 0.560 0.550 0.570 0.540 0.570 846,000 472,000 0.5579 0.216 0.212 0.220 0.208 0.220 2,194,658 0.2151 0.00%
2008-06-16 0 0.560 0.550 0.560 0.550 0.570 1,054,000 592,820 0.5624 0.216 0.212 0.216 0.212 0.220 2,734,242 0.2168 0.00%
2008-06-13 0 0.560 0.550 0.570 0.550 0.570 642,000 359,000 0.5592 0.216 0.212 0.220 0.212 0.220 1,665,449 0.2156 1.82%
2008-06-12 0 0.550 0.550 0.560 0.550 0.570 1,426,000 793,480 0.5564 0.212 0.212 0.216 0.212 0.220 3,699,269 0.2145 -3.51%
2008-06-11 0 0.570 0.570 0.580 0.560 0.580 946,000 537,720 0.5684 0.220 0.220 0.224 0.216 0.224 2,454,073 0.2191 0.00%
2008-06-10 0 0.570 0.570 0.580 0.560 0.590 3,343,000 1,897,700 0.5677 0.220 0.220 0.224 0.216 0.227 8,672,270 0.2188 -1.72%
2008-06-06 0 0.580 0.580 0.590 0.580 0.600 992,000 583,260 0.5880 0.224 0.224 0.227 0.224 0.231 2,573,405 0.2266 -1.69%
2008-06-05 0 0.590 0.590 0.600 0.590 0.600 202,000 120,180 0.5950 0.227 0.227 0.231 0.227 0.231 524,020 0.2293 0.00%
2008-06-04 0 0.590 0.590 0.610 0.590 0.600 1,254,000 746,020 0.5949 0.227 0.227 0.235 0.227 0.231 3,253,074 0.2293 -1.67%
2008-06-03 0 0.600 0.600 0.610 0.600 0.610 450,000 270,500 0.6011 0.231 0.231 0.235 0.231 0.235 1,167,371 0.2317 0.00%
2008-06-02 0 0.600 0.600 0.610 0.590 0.600 1,044,000 625,780 0.5994 0.231 0.231 0.235 0.227 0.231 2,708,301 0.2311 0.00%
2008-05-30 0 0.600 0.590 0.600 0.580 0.610 3,028,000 1,801,220 0.5949 0.231 0.227 0.231 0.224 0.235 7,855,110 0.2293 0.00%
2008-05-29 0 0.600 0.600 0.610 0.600 0.610 1,100,000 660,200 0.6002 0.231 0.231 0.235 0.231 0.235 2,853,574 0.2314 -1.64%
2008-05-28 0 0.610 0.600 0.610 0.600 0.620 1,032,000 622,280 0.6030 0.235 0.231 0.235 0.231 0.239 2,677,171 0.2324 0.00%
2008-05-27 0 0.610 0.600 0.610 0.600 0.610 748,000 454,060 0.6070 0.235 0.231 0.235 0.231 0.235 1,940,430 0.2340 0.00%
2008-05-26 0 0.610 0.610 0.620 0.600 0.610 2,266,000 1,366,900 0.6032 0.235 0.235 0.239 0.231 0.235 5,878,362 0.2325 0.00%
2008-05-23 0 0.610 0.610 0.620 0.610 0.640 1,830,000 1,134,820 0.6201 0.235 0.235 0.239 0.235 0.247 4,747,309 0.2390 -3.17%
2008-05-22 0 0.630 0.620 0.630 0.610 0.630 1,314,000 817,120 0.6219 0.243 0.239 0.243 0.235 0.243 3,408,724 0.2397 3.28%
2008-05-21 0 0.610 0.610 0.620 0.600 0.620 1,152,000 704,200 0.6113 0.235 0.235 0.239 0.231 0.239 2,988,470 0.2356 0.00%
2008-05-20 0 0.610 0.610 0.620 0.610 0.630 3,430,000 2,116,440 0.6170 0.235 0.235 0.239 0.235 0.243 8,897,962 0.2379 -3.17%
2008-05-19 0 0.630 0.630 0.640 0.630 0.640 2,946,000 1,864,920 0.6330 0.243 0.243 0.247 0.243 0.247 7,642,389 0.2440 -1.56%
2008-05-16 0 0.640 0.630 0.640 0.630 0.650 2,710,000 1,741,500 0.6426 0.247 0.243 0.247 0.243 0.251 7,030,168 0.2477 -1.54%
2008-05-15 0 0.650 0.640 0.650 0.640 0.650 2,284,000 1,470,740 0.6439 0.251 0.247 0.251 0.247 0.251 5,925,057 0.2482 3.17%
2008-05-14 0 0.630 0.630 0.640 0.630 0.640 2,452,000 1,555,780 0.6345 0.243 0.243 0.247 0.243 0.247 6,360,875 0.2446 0.00%
2008-05-13 0 0.630 0.630 0.640 0.630 0.650 1,414,000 900,160 0.6366 0.243 0.243 0.247 0.243 0.251 3,668,139 0.2454 -1.56%
2008-05-09 0 0.640 0.630 0.640 0.630 0.650 1,497,000 953,870 0.6372 0.247 0.243 0.247 0.243 0.251 3,883,454 0.2456 1.59%
2008-05-08 0 0.630 0.630 0.640 0.620 0.640 3,314,000 2,111,340 0.6371 0.243 0.243 0.247 0.239 0.247 8,597,039 0.2456 -1.56%
2008-05-07 0 0.640 0.630 0.640 0.630 0.680 12,726,000 8,410,980 0.6609 0.247 0.243 0.247 0.243 0.262 33,013,254 0.2548 -3.03%
2008-05-06 0 0.660 0.650 0.660 0.650 0.680 7,564,000 5,002,340 0.6613 0.254 0.251 0.254 0.251 0.262 19,622,211 0.2549 -2.94%
2008-05-05 0 0.680 0.670 0.680 0.650 0.680 11,484,000 7,699,800 0.6705 0.262 0.258 0.262 0.251 0.262 29,791,310 0.2585 4.62%
2008-05-02 0 0.650 0.650 0.660 0.650 0.680 7,336,000 4,838,820 0.6596 0.251 0.251 0.254 0.251 0.262 19,030,743 0.2543 1.56%
2008-04-30 0 0.640 0.630 0.640 0.620 0.660 9,990,000 6,407,340 0.6414 0.247 0.243 0.247 0.239 0.254 25,915,638 0.2472 1.59%
2008-04-29 0 0.630 0.620 0.630 0.620 0.660 13,390,000 8,529,120 0.6370 0.243 0.239 0.243 0.239 0.254 34,735,775 0.2455 -1.56%
2008-04-28 0 0.640 0.630 0.640 0.630 0.680 17,660,000 11,430,480 0.6473 0.247 0.243 0.247 0.243 0.262 45,812,829 0.2495 -5.88%
2008-04-25 0 0.680 0.670 0.680 0.620 0.710 71,092,000 48,643,160 0.6842 0.262 0.258 0.262 0.239 0.274 184,423,877 0.2638 13.33%
2008-04-24 0 0.600 0.600 0.610 0.590 0.630 3,348,000 2,029,140 0.6061 0.231 0.231 0.235 0.227 0.243 8,685,241 0.2336 -1.64%
2008-04-23 0 0.610 0.600 0.610 0.590 0.620 2,816,000 1,707,620 0.6064 0.235 0.231 0.235 0.227 0.239 7,305,149 0.2338 1.67%
2008-04-22 0 0.600 0.600 0.610 0.600 0.610 906,000 543,900 0.6003 0.231 0.231 0.235 0.231 0.235 2,350,307 0.2314 0.00%
2008-04-21 0 0.600 0.590 0.600 0.600 0.620 2,214,000 1,342,400 0.6063 0.231 0.227 0.231 0.231 0.239 5,743,466 0.2337 0.00%
2008-04-18 0 0.600 0.600 0.610 0.600 0.620 576,000 349,660 0.6070 0.231 0.231 0.235 0.231 0.239 1,494,235 0.2340 -1.64%
2008-04-17 0 0.610 0.610 0.620 0.610 0.650 4,262,000 2,700,920 0.6337 0.235 0.235 0.239 0.235 0.251 11,056,301 0.2443 -1.61%
2008-04-16 0 0.620 0.620 0.630 0.590 0.620 3,668,000 2,244,280 0.6119 0.239 0.239 0.243 0.227 0.239 9,515,371 0.2359 5.08%
2008-04-15 0 0.590 0.590 0.600 0.590 0.600 880,000 524,160 0.5956 0.227 0.227 0.231 0.227 0.231 2,282,859 0.2296 0.00%
2008-04-14 0 0.590 0.580 0.600 0.570 0.600 1,714,000 1,011,280 0.5900 0.227 0.224 0.231 0.220 0.231 4,446,387 0.2274 1.72%
2008-04-11 0 0.580 0.580 0.590 0.580 0.590 1,350,000 788,640 0.5842 0.224 0.224 0.227 0.224 0.227 3,502,113 0.2252 0.00%
2008-04-10 0 0.580 0.580 0.590 0.580 0.600 2,244,000 1,317,060 0.5869 0.224 0.224 0.227 0.224 0.231 5,821,290 0.2262 -1.69%
2008-04-09 0 0.590 0.590 0.600 0.590 0.620 4,134,000 2,477,660 0.5993 0.227 0.227 0.231 0.227 0.239 10,724,249 0.2310 -3.28%
2008-04-08 0 0.610 0.610 0.620 0.600 0.660 5,990,000 3,729,060 0.6225 0.235 0.235 0.239 0.231 0.254 15,539,006 0.2400 -6.15%
2008-04-07 0 0.650 0.640 0.660 0.610 0.670 12,632,000 8,108,060 0.6419 0.251 0.247 0.254 0.235 0.258 32,769,403 0.2474 6.56%
2008-04-03 0 0.610 0.610 0.620 0.600 0.630 6,503,000 3,988,790 0.6134 0.235 0.235 0.239 0.231 0.243 16,869,809 0.2364 -3.17%
2008-04-02 0 0.630 0.630 0.640 0.620 0.680 12,694,000 8,125,080 0.6401 0.243 0.243 0.247 0.239 0.262 32,930,241 0.2467 -1.56%
2008-04-01 0 0.640 0.640 0.650 0.630 0.720 31,734,000 21,615,520 0.6811 0.247 0.247 0.251 0.243 0.278 82,323,008 0.2626 -5.88%
2008-03-31 0 0.680 0.680 0.690 0.610 0.740 90,158,600 61,663,248 0.6839 0.262 0.262 0.266 0.235 0.285 233,885,649 0.2636 21.43%
2008-03-28 0 0.560 0.550 0.560 0.520 0.560 3,018,000 1,671,360 0.5538 0.216 0.212 0.216 0.200 0.216 7,829,169 0.2135 7.69%
2008-03-27 0 0.520 0.520 0.530 0.520 0.530 220,000 115,260 0.5239 0.200 0.200 0.204 0.200 0.204 570,715 0.2020 -1.89%
2008-03-26 0 0.530 0.510 0.530 0.510 0.530 493,000 256,740 0.5208 0.204 0.197 0.204 0.197 0.204 1,278,920 0.2007 0.00%
2008-03-25 0 0.530 0.530 0.540 0.510 0.530 524,000 271,640 0.5184 0.204 0.204 0.208 0.197 0.204 1,359,339 0.1998 6.00%
2008-03-20 0 0.500 0.500 0.510 0.490 0.510 983,000 490,090 0.4986 0.193 0.193 0.197 0.189 0.197 2,550,057 0.1922 -1.96%
2008-03-19 0 0.510 0.510 0.520 0.510 0.530 716,000 373,360 0.5215 0.197 0.197 0.200 0.197 0.204 1,857,417 0.2010 0.00%
2008-03-18 0 0.510 0.500 0.510 0.495 0.550 2,321,000 1,169,830 0.5040 0.197 0.193 0.197 0.191 0.212 6,021,041 0.1943 0.00%
2008-03-17 0 0.510 0.500 0.510 0.510 0.530 2,214,000 1,146,980 0.5181 0.197 0.193 0.197 0.197 0.204 5,743,466 0.1997 -5.56%
2008-03-14 0 0.540 0.540 0.560 0.540 0.560 558,000 302,740 0.5425 0.208 0.208 0.216 0.208 0.216 1,447,540 0.2091 0.00%
2008-03-13 0 0.540 0.540 0.560 0.540 0.560 1,018,000 561,240 0.5513 0.208 0.208 0.216 0.208 0.216 2,640,853 0.2125 -5.26%
2008-03-12 0 0.570 0.570 0.580 0.560 0.600 466,000 273,860 0.5877 0.220 0.220 0.224 0.216 0.231 1,208,878 0.2265 -1.72%
2008-03-11 0 0.580 0.570 0.580 0.550 0.580 1,570,000 881,560 0.5615 0.224 0.220 0.224 0.212 0.224 4,072,828 0.2164 1.75%
2008-03-10 0 0.570 0.560 0.580 0.560 0.570 1,212,000 686,140 0.5661 0.220 0.216 0.224 0.216 0.220 3,144,119 0.2182 0.00%
2008-03-07 0 0.570 0.560 0.570 0.560 0.580 1,248,000 706,540 0.5661 0.220 0.216 0.220 0.216 0.224 3,237,509 0.2182 -3.39%
2008-03-06 0 0.590 0.570 0.590 0.570 0.600 1,848,000 1,080,560 0.5847 0.227 0.220 0.227 0.220 0.231 4,794,004 0.2254 1.72%
2008-03-05 0 0.580 0.580 0.590 0.580 0.600 625,000 367,160 0.5875 0.224 0.224 0.227 0.224 0.231 1,621,349 0.2265 -3.33%
2008-03-04 0 0.600 0.590 0.600 0.590 0.600 1,100,000 653,240 0.5939 0.231 0.227 0.231 0.227 0.231 2,853,574 0.2289 0.00%
2008-03-03 0 0.600 0.590 0.600 0.580 0.600 1,404,000 838,860 0.5975 0.231 0.227 0.231 0.224 0.231 3,642,198 0.2303 0.00%
2008-02-29 0 0.600 0.590 0.600 0.590 0.610 858,000 512,780 0.5976 0.231 0.227 0.231 0.227 0.235 2,225,788 0.2304 1.69%
2008-02-28 0 0.590 0.590 0.600 0.590 0.600 1,805,000 1,079,130 0.5979 0.227 0.227 0.231 0.227 0.231 4,682,455 0.2305 -1.67%
2008-02-27 0 0.600 0.590 0.600 0.600 0.610 1,500,000 909,080 0.6061 0.231 0.227 0.231 0.231 0.235 3,891,237 0.2336 0.00%
2008-02-26 0 0.600 0.590 0.600 0.590 0.610 1,482,000 887,980 0.5992 0.231 0.227 0.231 0.227 0.235 3,844,542 0.2310 -1.64%
2008-02-25 0 0.610 0.600 0.610 0.600 0.620 1,708,000 1,045,660 0.6122 0.235 0.231 0.235 0.231 0.239 4,430,822 0.2360 0.00%
2008-02-22 0 0.610 0.610 0.630 0.610 0.650 3,150,820 1,981,088 0.6288 0.235 0.235 0.243 0.235 0.251 8,173,725 0.2424 -1.61%
2008-02-21 0 0.620 0.610 0.620 0.610 0.640 3,496,000 2,184,280 0.6248 0.239 0.235 0.239 0.235 0.247 9,069,176 0.2408 1.64%
2008-02-20 0 0.610 0.610 0.620 0.610 0.670 11,814,000 7,565,280 0.6404 0.235 0.235 0.239 0.235 0.258 30,647,382 0.2468 0.00%
2008-02-19 0 0.610 0.600 0.610 0.580 0.610 6,206,000 3,726,840 0.6005 0.235 0.231 0.235 0.224 0.235 16,099,344 0.2315 7.02%
2008-02-18 0 0.570 0.570 0.580 0.560 0.610 4,178,000 2,400,660 0.5746 0.220 0.220 0.224 0.216 0.235 10,838,392 0.2215 -5.00%
2008-02-15 0 0.600 0.600 0.610 0.550 0.640 22,268,000 13,432,520 0.6032 0.231 0.231 0.235 0.212 0.247 57,766,709 0.2325 11.11%
2008-02-14 0 0.540 0.540 0.550 0.540 0.550 2,252,000 1,224,780 0.5439 0.208 0.208 0.212 0.208 0.212 5,842,044 0.2096 0.00%
2008-02-13 0 0.540 0.530 0.540 0.530 0.540 766,000 411,300 0.5369 0.208 0.204 0.208 0.204 0.208 1,987,125 0.2070 1.89%
2008-02-12 0 0.530 0.520 0.530 0.520 0.540 598,000 316,440 0.5292 0.204 0.200 0.204 0.200 0.208 1,551,306 0.2040 0.00%
2008-02-11 0 0.530 0.520 0.530 0.520 0.540 814,000 429,600 0.5278 0.204 0.200 0.204 0.200 0.208 2,111,645 0.2034 0.00%
2008-02-06 0 0.530 0.530 0.540 0.520 0.540 1,090,000 576,300 0.5287 0.204 0.204 0.208 0.200 0.208 2,827,632 0.2038 3.92%
2008-02-05 0 0.510 0.510 0.520 0.510 0.530 3,682,000 1,901,100 0.5163 0.197 0.197 0.200 0.197 0.204 9,551,690 0.1990 -1.92%
2008-02-04 0 0.520 0.520 0.530 0.520 0.540 1,652,000 879,580 0.5324 0.200 0.200 0.204 0.200 0.208 4,285,549 0.2052 -1.89%
2008-02-01 0 0.530 0.520 0.530 0.510 0.550 3,752,000 1,952,720 0.5204 0.204 0.200 0.204 0.197 0.212 9,733,281 0.2006 3.92%
2008-01-31 0 0.510 0.510 0.520 0.500 0.530 2,798,000 1,435,460 0.5130 0.197 0.197 0.200 0.193 0.204 7,258,454 0.1978 -1.92%
2008-01-30 0 0.520 0.520 0.530 0.520 0.540 944,000 495,800 0.5252 0.200 0.200 0.204 0.200 0.208 2,448,885 0.2025 -5.45%
2008-01-29 0 0.550 0.540 0.550 0.530 0.550 1,762,000 959,760 0.5447 0.212 0.208 0.212 0.204 0.212 4,570,906 0.2100 3.77%
2008-01-28 0 0.530 0.520 0.530 0.500 0.540 1,784,000 926,380 0.5193 0.204 0.200 0.204 0.193 0.208 4,627,978 0.2002 -1.85%
2008-01-25 0 0.540 0.530 0.540 0.530 0.560 6,966,000 3,784,020 0.5432 0.208 0.204 0.208 0.204 0.216 18,070,904 0.2094 -1.82%
2008-01-24 0 0.550 0.540 0.550 0.540 0.570 7,760,000 4,263,240 0.5494 0.212 0.208 0.212 0.208 0.220 20,130,666 0.2118 0.00%
2008-01-23 0 0.550 0.550 0.560 0.530 0.600 4,774,000 2,691,300 0.5637 0.212 0.212 0.216 0.204 0.231 12,384,510 0.2173 -1.79%
2008-01-22 0 0.560 0.550 0.560 0.560 0.610 2,884,000 1,662,920 0.5766 0.216 0.212 0.216 0.216 0.235 7,481,552 0.2223 -8.20%
2008-01-21 0 0.610 0.610 0.620 0.600 0.630 2,649,000 1,637,350 0.6181 0.235 0.235 0.239 0.231 0.243 6,871,924 0.2383 -1.61%
2008-01-18 0 0.620 0.620 0.630 0.580 0.630 1,312,000 806,860 0.6150 0.239 0.239 0.243 0.224 0.243 3,403,535 0.2371 0.00%
2008-01-17 0 0.620 0.610 0.620 0.590 0.650 7,552,000 4,572,060 0.6054 0.239 0.235 0.239 0.227 0.251 19,591,081 0.2334 -1.59%
2008-01-16 0 0.630 0.620 0.630 0.610 0.630 3,412,000 2,114,600 0.6198 0.243 0.239 0.243 0.235 0.243 8,851,267 0.2389 -1.56%
2008-01-15 0 0.640 0.640 0.660 0.640 0.680 3,252,000 2,116,880 0.6509 0.247 0.247 0.254 0.247 0.262 8,436,202 0.2509 -5.88%
2008-01-14 0 0.680 0.660 0.670 0.670 0.690 2,150,000 1,464,400 0.6811 0.262 0.254 0.258 0.258 0.266 5,577,440 0.2626 -2.86%
2008-01-11 0 0.700 0.690 0.700 0.680 0.720 3,778,000 2,643,300 0.6997 0.270 0.266 0.270 0.262 0.278 9,800,729 0.2697 0.00%
2008-01-10 0 0.700 0.700 0.710 0.690 0.730 6,746,000 4,766,580 0.7066 0.270 0.270 0.274 0.266 0.281 17,500,190 0.2724 -5.41%
2008-01-09 0 0.740 0.730 0.740 0.700 0.770 8,576,000 6,245,540 0.7283 0.285 0.281 0.285 0.270 0.297 22,247,499 0.2807 -5.13%
2008-01-08 0 0.780 0.770 0.780 0.750 0.850 45,942,000 36,875,760 0.8027 0.301 0.297 0.301 0.289 0.328 119,180,804 0.3094 6.85%
2008-01-07 0 0.730 0.730 0.740 0.640 0.780 17,158,000 12,522,680 0.7298 0.281 0.281 0.285 0.247 0.301 44,510,562 0.2813 12.31%
2008-01-04 0 0.650 0.640 0.660 0.640 0.670 1,890,000 1,228,020 0.6497 0.251 0.247 0.254 0.247 0.258 4,902,959 0.2505 0.00%
2008-01-03 0 0.650 0.650 0.660 0.650 0.660 550,000 362,520 0.6591 0.251 0.251 0.254 0.251 0.254 1,426,787 0.2541 -2.99%
2008-01-02 0 0.670 0.670 0.680 0.660 0.680 1,380,000 925,560 0.6707 0.258 0.258 0.262 0.254 0.262 3,579,938 0.2585 -1.47%
2007-12-31 0 0.680 0.680 0.690 0.650 0.710 2,678,000 1,833,340 0.6846 0.262 0.262 0.266 0.251 0.274 6,947,155 0.2639 4.62%
2007-12-28 0 0.650 0.640 0.650 0.620 0.650 3,777,000 2,400,750 0.6356 0.251 0.247 0.251 0.239 0.251 9,798,135 0.2450 4.84%
2007-12-27 0 0.620 0.620 0.650 0.620 0.660 2,811,000 1,791,920 0.6375 0.239 0.239 0.251 0.239 0.254 7,292,178 0.2457 -2.75%
2007-12-24 0 0.650 0.650 0.660 0.630 0.660 1,400,000 910,680 0.6505 0.246 0.246 0.250 0.238 0.250 3,703,033 0.2459 3.17%
2007-12-21 0 0.630 0.630 0.640 0.620 0.640 639,000 403,930 0.6321 0.238 0.238 0.242 0.234 0.242 1,690,170 0.2390 1.61%
2007-12-20 0 0.620 0.620 0.630 0.620 0.640 1,182,000 744,520 0.6299 0.234 0.234 0.238 0.234 0.242 3,126,418 0.2381 -1.59%
2007-12-19 0 0.630 0.630 0.640 0.620 0.650 1,550,000 981,800 0.6334 0.238 0.238 0.242 0.234 0.246 4,099,787 0.2395 1.61%
2007-12-18 0 0.620 0.620 0.630 0.610 0.630 1,267,000 779,820 0.6155 0.234 0.234 0.238 0.231 0.238 3,351,245 0.2327 -1.59%
2007-12-17 0 0.630 0.620 0.630 0.620 0.660 3,166,000 2,019,400 0.6378 0.238 0.234 0.238 0.234 0.250 8,374,145 0.2411 -3.08%
2007-12-14 0 0.650 0.650 0.660 0.640 0.680 3,730,000 2,444,000 0.6552 0.246 0.246 0.250 0.242 0.257 9,865,939 0.2477 -4.41%
2007-12-13 0 0.680 0.670 0.680 0.660 0.700 5,162,000 3,489,200 0.6759 0.257 0.253 0.257 0.250 0.265 13,653,613 0.2556 -1.45%
2007-12-12 0 0.690 0.690 0.700 0.680 0.730 10,856,000 7,582,380 0.6985 0.261 0.261 0.265 0.257 0.276 28,714,378 0.2641 -4.17%
2007-12-11 0 0.720 0.720 0.730 0.650 0.780 48,924,000 35,723,920 0.7302 0.272 0.272 0.276 0.246 0.295 129,405,144 0.2761 18.03%
2007-12-10 0 0.610 0.610 0.630 0.610 0.650 1,268,000 806,420 0.6360 0.231 0.231 0.238 0.231 0.246 3,353,890 0.2404 -4.69%
2007-12-07 0 0.640 0.630 0.640 0.620 0.650 2,697,000 1,728,090 0.6407 0.242 0.238 0.242 0.234 0.246 7,133,629 0.2422 1.59%
2007-12-06 0 0.630 0.630 0.640 0.620 0.630 1,796,000 1,124,740 0.6262 0.238 0.238 0.242 0.234 0.238 4,750,463 0.2368 1.61%
2007-12-05 0 0.620 0.610 0.630 0.610 0.620 1,288,000 798,560 0.6200 0.234 0.231 0.238 0.231 0.234 3,406,791 0.2344 1.64%
2007-12-04 0 0.610 0.610 0.620 0.600 0.620 570,000 347,000 0.6088 0.231 0.231 0.234 0.227 0.234 1,507,664 0.2302 0.00%
2007-12-03 0 0.610 0.610 0.620 0.610 0.620 2,032,000 1,242,740 0.6116 0.231 0.231 0.234 0.231 0.234 5,374,688 0.2312 1.67%
2007-11-30 0 0.600 0.590 0.600 0.590 0.600 628,000 376,120 0.5989 0.227 0.223 0.227 0.223 0.227 1,661,075 0.2264 0.00%
2007-11-29 0 0.600 0.600 0.610 0.600 0.620 990,000 602,520 0.6086 0.227 0.227 0.231 0.227 0.234 2,618,574 0.2301 1.69%
2007-11-28 0 0.590 0.590 0.600 0.590 0.600 700,000 416,740 0.5953 0.223 0.223 0.227 0.223 0.227 1,851,517 0.2251 -1.67%
2007-11-27 0 0.600 0.590 0.600 0.590 0.600 754,000 451,500 0.5988 0.227 0.223 0.227 0.223 0.227 1,994,348 0.2264 0.00%
2007-11-26 0 0.600 0.600 0.610 0.590 0.630 696,000 424,480 0.6099 0.227 0.227 0.231 0.223 0.238 1,840,937 0.2306 1.69%
2007-11-23 0 0.590 0.590 0.600 0.590 0.630 544,000 325,280 0.5979 0.223 0.223 0.227 0.223 0.238 1,438,893 0.2261 -1.67%
2007-11-22 0 0.600 0.600 0.610 0.590 0.610 1,930,000 1,160,420 0.6013 0.227 0.227 0.231 0.223 0.231 5,104,896 0.2273 -1.64%
2007-11-21 0 0.610 0.610 0.620 0.600 0.630 1,440,000 881,940 0.6125 0.231 0.231 0.234 0.227 0.238 3,808,834 0.2316 -3.17%
2007-11-20 0 0.630 0.620 0.630 0.600 0.630 1,666,000 1,032,540 0.6198 0.238 0.234 0.238 0.227 0.238 4,406,610 0.2343 1.61%
2007-11-19 0 0.620 0.620 0.640 0.620 0.650 711,000 448,360 0.6306 0.234 0.234 0.242 0.234 0.246 1,880,612 0.2384 -1.59%
2007-11-16 0 0.630 0.630 0.640 0.620 0.660 1,616,000 1,035,800 0.6410 0.238 0.238 0.242 0.234 0.250 4,274,358 0.2423 -3.08%
2007-11-15 0 0.650 0.650 0.660 0.650 0.660 1,598,000 1,046,200 0.6547 0.246 0.246 0.250 0.246 0.250 4,226,748 0.2475 -1.52%
2007-11-14 0 0.660 0.660 0.680 0.640 0.710 5,208,000 3,533,540 0.6785 0.250 0.250 0.257 0.242 0.268 13,775,284 0.2565 6.45%
2007-11-13 0 0.620 0.620 0.630 0.610 0.640 2,062,000 1,293,100 0.6271 0.234 0.234 0.238 0.231 0.242 5,454,039 0.2371 -1.59%
2007-11-12 0 0.630 0.620 0.630 0.620 0.670 4,864,000 3,098,080 0.6369 0.238 0.234 0.238 0.234 0.253 12,865,396 0.2408 -7.35%
2007-11-09 0 0.680 0.670 0.680 0.660 0.690 1,080,000 733,500 0.6792 0.257 0.253 0.257 0.250 0.261 2,856,626 0.2568 0.00%
2007-11-08 0 0.680 0.670 0.680 0.660 0.680 1,372,000 915,960 0.6676 0.257 0.253 0.257 0.250 0.257 3,628,973 0.2524 -1.45%
2007-11-07 0 0.690 0.680 0.690 0.670 0.690 1,028,000 699,020 0.6800 0.261 0.257 0.261 0.253 0.261 2,719,084 0.2571 2.99%
2007-11-06 0 0.670 0.660 0.670 0.660 0.680 2,128,000 1,423,840 0.6691 0.253 0.250 0.253 0.250 0.257 5,628,611 0.2530 0.00%
2007-11-05 0 0.670 0.660 0.670 0.660 0.710 3,152,000 2,148,760 0.6817 0.253 0.250 0.253 0.250 0.268 8,337,115 0.2577 -2.90%
2007-11-02 0 0.690 0.690 0.700 0.680 0.700 2,730,744 1,882,716 0.6895 0.261 0.261 0.265 0.257 0.265 7,222,883 0.2607 -1.43%
2007-11-01 0 0.700 0.690 0.700 0.690 0.730 2,808,000 1,962,240 0.6988 0.265 0.261 0.265 0.261 0.276 7,427,227 0.2642 -2.78%
2007-10-31 0 0.720 0.720 0.730 0.670 0.720 3,614,000 2,528,420 0.6996 0.272 0.272 0.276 0.253 0.272 9,559,116 0.2645 4.35%
2007-10-30 0 0.690 0.690 0.700 0.690 0.700 1,242,000 860,980 0.6932 0.261 0.261 0.265 0.261 0.265 3,285,120 0.2621 0.00%
2007-10-29 0 0.690 0.690 0.700 0.690 0.720 1,424,000 999,840 0.7021 0.261 0.261 0.265 0.261 0.272 3,766,514 0.2655 -1.43%
2007-10-26 0 0.700 0.700 0.710 0.690 0.720 4,418,000 3,142,100 0.7112 0.265 0.265 0.268 0.261 0.272 11,685,715 0.2689 0.00%
2007-10-25 0 0.700 0.680 0.690 0.690 0.720 4,703,000 3,316,070 0.7051 0.265 0.257 0.261 0.261 0.272 12,439,547 0.2666 0.00%
2007-10-24 0 0.700 0.690 0.700 0.690 0.740 3,596,000 2,547,760 0.7085 0.265 0.261 0.265 0.261 0.280 9,511,506 0.2679 -2.78%
2007-10-23 0 0.720 0.720 0.730 0.700 0.800 9,426,000 7,023,200 0.7451 0.272 0.272 0.276 0.265 0.302 24,931,994 0.2817 5.88%
2007-10-22 0 0.680 0.650 0.680 0.610 0.680 4,368,000 2,832,540 0.6485 0.257 0.246 0.257 0.231 0.257 11,553,464 0.2452 3.03%
2007-10-18 0 0.660 0.650 0.660 0.650 0.690 4,490,000 2,965,580 0.6605 0.250 0.246 0.250 0.246 0.261 11,876,157 0.2497 -2.94%
2007-10-17 0 0.680 0.670 0.680 0.660 0.690 5,040,000 3,409,420 0.6765 0.257 0.253 0.257 0.250 0.261 13,330,920 0.2558 0.00%
2007-10-16 0 0.680 0.680 0.690 0.670 0.720 6,658,040 4,605,208 0.6917 0.257 0.257 0.261 0.253 0.272 17,610,674 0.2615 -6.85%
2007-10-15 0 0.730 0.730 0.740 0.730 0.770 2,398,000 1,764,180 0.7357 0.276 0.276 0.280 0.276 0.291 6,342,767 0.2781 -2.67%
2007-10-12 0 0.750 0.740 0.750 0.720 0.770 5,962,000 4,447,920 0.7460 0.284 0.280 0.284 0.272 0.291 15,769,632 0.2821 -3.85%
2007-10-11 0 0.780 0.780 0.790 0.780 0.810 4,855,000 3,823,330 0.7875 0.295 0.295 0.299 0.295 0.306 12,841,591 0.2977 -3.70%
2007-10-10 0 0.810 0.800 0.810 0.800 0.860 7,722,000 6,278,160 0.8130 0.306 0.302 0.306 0.302 0.325 20,424,874 0.3074 -5.81%
2007-10-09 0 0.860 0.850 0.860 0.750 0.990 18,337,000 15,077,800 0.8223 0.325 0.321 0.325 0.284 0.374 48,501,801 0.3109 -5.49%
2007-10-08 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2007-10-02 1 0.910 0.890 0.920 0.770 0.940 29,467,000 25,224,180 0.8560 0.344 0.336 0.348 0.291 0.355 77,940,916 0.3236 22.97%
2007-09-28 0 0.740 0.740 0.750 0.700 0.770 4,500,000 3,352,040 0.7449 0.280 0.280 0.284 0.265 0.291 11,902,607 0.2816 5.71%
2007-09-27 0 0.700 0.700 0.720 0.700 0.750 4,168,000 2,991,680 0.7178 0.265 0.265 0.272 0.265 0.284 11,024,459 0.2714 -5.41%
2007-09-25 0 0.740 0.740 0.750 0.730 0.770 3,824,000 2,868,640 0.7502 0.280 0.280 0.284 0.276 0.291 10,114,571 0.2836 -3.90%
2007-09-24 0 0.770 0.760 0.780 0.760 0.790 2,668,000 2,080,760 0.7799 0.291 0.287 0.295 0.287 0.299 7,056,923 0.2949 -2.53%
2007-09-21 0 0.790 0.780 0.790 0.760 0.800 2,245,000 1,734,320 0.7725 0.299 0.295 0.299 0.287 0.302 5,938,078 0.2921 0.00%
2007-09-20 0 0.790 0.780 0.790 0.760 0.790 2,388,000 1,857,340 0.7778 0.299 0.295 0.299 0.287 0.299 6,316,317 0.2941 3.95%
2007-09-19 0 0.760 0.750 0.760 0.760 0.810 4,490,000 3,526,540 0.7854 0.287 0.284 0.287 0.287 0.306 11,876,157 0.2969 -5.00%
2007-09-18 0 0.800 0.790 0.800 0.790 0.810 1,632,000 1,300,760 0.7970 0.302 0.299 0.302 0.299 0.306 4,316,679 0.3013 1.27%
2007-09-17 0 0.790 0.790 0.800 0.790 0.810 1,636,000 1,310,000 0.8007 0.299 0.299 0.302 0.299 0.306 4,327,259 0.3027 -1.25%
2007-09-14 0 0.800 0.790 0.800 0.800 0.820 1,874,000 1,513,420 0.8076 0.302 0.299 0.302 0.302 0.310 4,956,775 0.3053 -1.23%
2007-09-13 0 0.810 0.800 0.810 0.790 0.820 3,378,000 2,732,760 0.8090 0.306 0.302 0.306 0.299 0.310 8,934,890 0.3059 -1.22%
2007-09-12 0 0.820 0.810 0.820 0.810 0.830 2,571,250 2,095,275 0.8149 0.310 0.306 0.310 0.306 0.314 6,801,017 0.3081 0.00%
2007-09-11 0 0.820 0.810 0.820 0.800 0.840 3,356,000 2,737,860 0.8158 0.310 0.306 0.310 0.302 0.318 8,876,700 0.3084 -1.20%
2007-09-10 0 0.830 0.820 0.830 0.790 0.840 3,640,000 2,975,380 0.8174 0.314 0.310 0.314 0.299 0.318 9,627,887 0.3090 1.22%
2007-09-07 0 0.820 0.810 0.820 0.780 0.850 7,994,000 6,612,460 0.8272 0.310 0.306 0.310 0.295 0.321 21,144,320 0.3127 3.80%
2007-09-06 0 0.790 0.780 0.790 0.750 0.800 6,914,000 5,327,380 0.7705 0.299 0.295 0.299 0.284 0.302 18,287,694 0.2913 -1.25%
2007-09-05 0 0.800 0.780 0.790 0.780 0.820 2,300,000 1,835,740 0.7981 0.302 0.295 0.299 0.295 0.310 6,083,555 0.3018 0.00%
2007-09-04 0 0.800 0.800 0.810 0.790 0.820 3,018,000 2,425,580 0.8037 0.302 0.302 0.306 0.299 0.310 7,982,682 0.3039 0.00%
2007-09-03 0 0.800 0.800 0.810 0.790 0.830 4,680,000 3,790,820 0.8100 0.302 0.302 0.306 0.299 0.314 12,378,711 0.3062 -3.61%
2007-08-31 0 0.830 0.820 0.830 0.800 0.850 6,242,000 5,128,160 0.8216 0.314 0.310 0.314 0.302 0.321 16,510,239 0.3106 5.06%
2007-08-30 0 0.790 0.780 0.790 0.780 0.860 5,796,000 4,724,780 0.8152 0.299 0.295 0.299 0.295 0.325 15,330,558 0.3082 -1.25%
2007-08-29 0 0.800 0.790 0.800 0.770 0.820 4,694,000 3,720,080 0.7925 0.302 0.299 0.302 0.291 0.310 12,415,742 0.2996 -4.76%
2007-08-28 0 0.840 0.830 0.840 0.830 0.890 5,666,000 4,864,320 0.8585 0.318 0.314 0.318 0.314 0.336 14,986,705 0.3246 -5.62%
2007-08-27 0 0.890 0.890 0.900 0.870 0.930 11,009,000 9,992,220 0.9076 0.336 0.336 0.340 0.329 0.352 29,119,067 0.3432 0.00%
2007-08-24 0 0.890 0.880 0.890 0.860 0.890 5,172,000 4,517,080 0.8734 0.336 0.333 0.336 0.325 0.336 13,680,063 0.3302 0.00%
2007-08-23 0 0.890 0.880 0.890 0.820 0.930 18,625,000 16,476,950 0.8847 0.336 0.333 0.336 0.310 0.352 49,263,568 0.3345 12.66%
2007-08-22 0 0.790 0.790 0.800 0.740 0.810 6,614,000 5,148,000 0.7783 0.299 0.299 0.302 0.280 0.306 17,494,187 0.2943 2.60%
2007-08-21 0 0.770 0.760 0.780 0.770 0.810 5,220,000 4,125,140 0.7903 0.291 0.287 0.295 0.291 0.306 13,807,024 0.2988 0.65%
2007-08-20 0 0.780 0.780 0.790 0.780 0.820 4,796,000 3,819,440 0.7964 0.289 0.289 0.293 0.289 0.304 12,934,270 0.2953 4.00%
2007-08-17 0 0.750 0.750 0.760 0.600 0.790 12,468,000 8,523,360 0.6836 0.278 0.278 0.282 0.222 0.293 33,624,787 0.2535 -1.32%
2007-08-16 0 0.760 0.760 0.770 0.740 0.810 7,567,000 5,849,070 0.7730 0.282 0.282 0.286 0.274 0.300 20,407,344 0.2866 -10.59%
2007-08-15 0 0.850 0.840 0.850 0.830 0.880 3,894,000 3,280,280 0.8424 0.315 0.311 0.315 0.308 0.326 10,501,678 0.3124 -3.41%
2007-08-14 0 0.880 0.870 0.880 0.860 0.900 3,158,000 2,768,720 0.8767 0.326 0.323 0.326 0.319 0.334 8,516,769 0.3251 0.00%
2007-08-13 0 0.880 0.870 0.880 0.840 0.910 6,988,000 6,156,620 0.8810 0.326 0.323 0.326 0.311 0.337 18,845,846 0.3267 1.15%
2007-08-10 0 0.870 0.860 0.870 0.800 0.870 7,795,000 6,623,760 0.8497 0.323 0.319 0.323 0.297 0.323 21,022,234 0.3151 -4.40%
2007-08-09 0 0.910 0.900 0.910 0.900 0.980 15,648,000 14,860,360 0.9497 0.337 0.334 0.337 0.334 0.363 42,200,888 0.3521 -1.09%
2007-08-08 0 0.920 0.910 0.920 0.810 0.940 22,723,000 19,911,530 0.8763 0.341 0.337 0.341 0.300 0.349 61,281,363 0.3249 15.00%
2007-08-07 0 0.800 0.790 0.800 0.780 1.050 32,400,000 28,609,300 0.8830 0.297 0.293 0.297 0.289 0.389 87,379,139 0.3274 -19.19%
2007-08-06 0 0.990 0.980 0.990 0.980 1.090 24,606,000 25,133,040 1.0214 0.367 0.363 0.367 0.363 0.404 66,359,602 0.3787 -13.16%
2007-08-03 0 1.140 1.120 1.140 1.080 1.190 14,828,000 16,641,350 1.1223 0.423 0.415 0.423 0.400 0.441 39,989,440 0.4161 -1.72%
2007-08-02 0 1.160 1.160 1.170 1.060 1.230 25,531,000 28,789,660 1.1276 0.430 0.430 0.434 0.393 0.456 68,854,222 0.4181 -1.69%
2007-08-01 0 1.180 1.160 1.180 1.080 1.350 43,527,000 52,503,760 1.2062 0.438 0.430 0.438 0.400 0.501 117,387,401 0.4473 -5.60%
2007-07-31 0 1.250 1.250 1.260 1.210 1.320 47,933,859 60,972,451 1.2720 0.463 0.463 0.467 0.449 0.489 129,272,201 0.4717 5.04%
2007-07-30 0 1.190 1.180 1.190 1.080 1.260 41,937,000 50,170,340 1.1963 0.441 0.438 0.441 0.400 0.467 113,099,350 0.4436 8.18%
2007-07-27 0 1.100 1.100 1.110 1.050 1.150 45,049,000 49,466,810 1.0981 0.408 0.408 0.412 0.389 0.426 121,492,063 0.4072 -6.78%
2007-07-26 0 1.180 1.170 1.180 0.910 1.260 99,826,000 111,106,360 1.1130 0.438 0.434 0.438 0.337 0.467 269,219,442 0.4127 26.88%
2007-07-25 0 0.930 0.920 0.930 0.920 0.960 9,527,000 8,887,890 0.9329 0.345 0.341 0.345 0.341 0.356 25,693,242 0.3459 -3.12%
2007-07-24 0 0.960 0.960 0.970 0.960 1.010 6,152,000 6,039,480 0.9817 0.356 0.356 0.360 0.356 0.375 16,591,249 0.3640 -2.04%
2007-07-23 0 0.980 0.970 0.980 0.940 1.000 11,706,000 11,333,940 0.9682 0.363 0.360 0.363 0.349 0.371 31,569,759 0.3590 0.00%
2007-07-20 0 0.980 0.980 0.990 0.930 1.030 35,232,000 34,761,030 0.9866 0.363 0.363 0.367 0.345 0.382 95,016,723 0.3658 5.38%
2007-07-19 0 0.930 0.930 0.940 0.870 0.980 46,877,000 43,869,080 0.9358 0.345 0.345 0.349 0.323 0.363 126,421,972 0.3470 8.14%
2007-07-18 0 0.860 0.850 0.870 0.850 0.920 11,553,000 10,116,500 0.8757 0.319 0.315 0.323 0.315 0.341 31,157,136 0.3247 -3.37%
2007-07-17 0 0.890 0.880 0.890 0.830 0.940 23,559,000 21,060,860 0.8940 0.330 0.326 0.330 0.308 0.349 63,535,961 0.3315 7.23%
2007-07-16 0 0.830 0.820 0.830 0.820 0.980 19,674,000 17,310,730 0.8799 0.308 0.304 0.308 0.304 0.363 53,058,555 0.3263 -13.54%
2007-07-13 0 0.960 0.950 0.960 0.950 1.030 17,336,000 16,837,750 0.9713 0.356 0.352 0.356 0.352 0.382 46,753,233 0.3601 -3.03%
2007-07-12 0 0.990 0.990 1.000 0.990 1.070 28,693,800 29,296,120 1.0210 0.367 0.367 0.371 0.367 0.397 77,383,936 0.3786 -3.88%
2007-07-11 0 1.030 1.020 1.040 0.980 1.120 45,414,000 47,924,360 1.0553 0.382 0.378 0.386 0.363 0.415 122,476,426 0.3913 5.10%
2007-07-10 0 0.980 0.980 0.990 0.970 1.040 13,720,000 13,622,680 0.9929 0.363 0.363 0.367 0.360 0.386 37,001,290 0.3682 -4.85%
2007-07-09 0 1.030 1.030 1.040 0.940 1.120 34,655,000 35,399,730 1.0215 0.382 0.382 0.386 0.349 0.415 93,460,619 0.3788 -1.90%
2007-07-06 0 1.050 1.040 1.050 1.020 1.200 61,340,000 67,238,760 1.0962 0.389 0.386 0.389 0.378 0.445 165,427,049 0.4065 -7.89%
2007-07-05 0 1.140 1.140 1.150 1.000 1.290 141,633,000 163,116,240 1.1517 0.423 0.423 0.426 0.371 0.478 381,968,197 0.4270 12.87%
2007-07-04 0 1.010 1.000 1.010 0.680 1.110 214,444,992 196,489,732 0.9163 0.375 0.371 0.375 0.252 0.412 578,333,912 0.3398 62.90%
2007-07-03 0 0.620 0.620 0.630 0.570 0.690 38,349,008 24,287,335 0.6333 0.230 0.230 0.234 0.211 0.256 103,422,941 0.2348 19.23%
2007-06-29 1 0.520 0.510 0.520 0.520 0.540 864,000 459,580 0.5319 0.193 0.189 0.193 0.193 0.200 2,330,110 0.1972 4.00%
2007-06-28 0 0.500 0.500 0.510 0.500 0.530 880,000 444,940 0.5056 0.185 0.185 0.189 0.185 0.197 2,373,261 0.1875 0.00%
2007-06-27 0 0.500 0.500 0.510 0.500 0.520 2,222,000 1,124,520 0.5061 0.185 0.185 0.189 0.185 0.193 5,992,483 0.1877 -3.85%
2007-06-26 0 0.520 0.520 0.530 0.520 0.550 2,568,000 1,358,890 0.5292 0.193 0.193 0.197 0.193 0.204 6,925,606 0.1962 -1.89%
2007-06-25 0 0.530 0.510 0.530 0.510 0.540 4,733,000 2,502,780 0.5288 0.197 0.189 0.197 0.189 0.200 12,764,366 0.1961 3.92%
2007-06-22 0 0.510 0.510 0.520 0.495 0.520 1,676,000 858,080 0.5120 0.189 0.189 0.193 0.184 0.193 4,519,983 0.1898 2.00%
2007-06-21 0 0.500 0.500 0.510 0.480 0.510 3,427,000 1,700,605 0.4962 0.185 0.185 0.189 0.178 0.189 9,242,232 0.1840 2.04%
2007-06-20 0 0.490 0.485 0.490 0.465 0.490 2,068,000 1,003,190 0.4851 0.182 0.180 0.182 0.172 0.182 5,577,162 0.1799 1.03%
2007-06-18 0 0.485 0.480 0.485 0.465 0.530 6,341,000 3,066,095 0.4835 0.180 0.178 0.180 0.172 0.197 17,100,960 0.1793 -4.90%
2007-06-15 0 0.510 0.510 0.520 0.500 0.540 6,581,000 3,402,780 0.5171 0.189 0.189 0.193 0.185 0.200 17,748,213 0.1917 -5.56%
2007-06-14 0 0.540 0.540 0.550 0.540 0.560 6,570,000 3,641,160 0.5542 0.200 0.200 0.204 0.200 0.208 17,718,548 0.2055 -1.82%
2007-06-13 0 0.550 0.540 0.550 0.540 0.570 8,070,000 4,487,760 0.5561 0.204 0.200 0.204 0.200 0.211 21,763,878 0.2062 -3.51%
2007-06-12 0 0.570 0.560 0.570 0.550 0.610 14,967,000 8,505,720 0.5683 0.211 0.208 0.211 0.204 0.226 40,364,308 0.2107 -5.00%
2007-06-11 0 0.600 0.600 0.620 0.540 0.610 26,172,000 15,310,160 0.5850 0.222 0.222 0.230 0.200 0.226 70,582,927 0.2169 15.38%
2007-06-08 0 0.520 0.520 0.530 0.500 0.550 22,610,000 12,059,850 0.5334 0.193 0.193 0.197 0.185 0.204 60,976,615 0.1978 -1.89%
2007-06-07 0 0.530 0.540 0.550 0.455 0.540 23,570,000 11,846,630 0.5026 0.197 0.200 0.204 0.169 0.200 63,565,627 0.1864 13.98%
2007-06-06 0 0.465 0.460 0.465 0.460 0.470 1,970,000 912,560 0.4632 0.172 0.171 0.172 0.171 0.174 5,312,867 0.1718 0.00%
2007-06-05 0 0.465 0.460 0.465 0.450 0.470 8,420,000 3,874,050 0.4601 0.172 0.171 0.172 0.167 0.174 22,707,789 0.1706 2.20%
2007-06-04 0 0.455 0.455 0.460 0.450 0.460 6,344,000 2,893,140 0.4560 0.169 0.169 0.171 0.167 0.171 17,109,051 0.1691 2.25%
2007-06-01 0 0.445 0.445 0.450 0.445 0.465 8,149,000 3,699,340 0.4540 0.165 0.165 0.167 0.165 0.172 21,976,932 0.1683 0.00%
2007-05-31 0 0.445 0.445 0.450 0.445 0.450 2,692,000 1,201,390 0.4463 0.165 0.165 0.167 0.165 0.167 7,260,020 0.1655 1.14%
2007-05-30 0 0.440 0.435 0.445 0.430 0.450 4,580,000 2,014,690 0.4399 0.163 0.161 0.165 0.159 0.167 12,351,742 0.1631 -1.12%
2007-05-29 0 0.445 0.445 0.450 0.445 0.460 5,666,000 2,550,480 0.4501 0.165 0.165 0.167 0.165 0.171 15,280,562 0.1669 0.00%
2007-05-28 0 0.445 0.440 0.445 0.440 0.455 6,940,000 3,104,240 0.4473 0.165 0.163 0.165 0.163 0.169 18,716,396 0.1659 0.00%
2007-05-25 0 0.445 0.435 0.440 0.430 0.445 4,480,000 1,959,970 0.4375 0.165 0.161 0.163 0.159 0.165 12,082,054 0.1622 3.49%
2007-05-23 0 0.430 0.430 0.435 0.420 0.440 2,187,000 942,510 0.4310 0.159 0.159 0.161 0.156 0.163 5,898,092 0.1598 0.00%
2007-05-22 0 0.430 0.420 0.430 0.420 0.455 4,956,000 2,143,400 0.4325 0.159 0.156 0.159 0.156 0.169 13,365,772 0.1604 -2.27%
2007-05-21 0 0.440 0.435 0.440 0.430 0.450 6,142,000 2,690,810 0.4381 0.163 0.161 0.163 0.159 0.167 16,564,280 0.1624 -2.22%
2007-05-18 0 0.450 0.445 0.450 0.415 0.455 13,754,000 5,993,220 0.4357 0.167 0.165 0.167 0.154 0.169 37,092,984 0.1616 8.43%
2007-05-17 0 0.415 0.415 0.420 0.415 0.425 4,017,000 1,687,020 0.4200 0.154 0.154 0.156 0.154 0.158 10,833,395 0.1557 -3.49%
2007-05-16 0 0.430 0.425 0.435 0.390 0.440 15,430,000 6,495,720 0.4210 0.159 0.158 0.161 0.145 0.163 41,612,966 0.1561 10.26%
2007-05-15 0 0.390 0.385 0.390 0.380 0.390 2,575,000 996,390 0.3869 0.145 0.143 0.145 0.141 0.145 6,944,484 0.1435 0.00%
2007-05-14 0 0.390 0.385 0.390 0.385 0.395 532,000 207,360 0.3898 0.145 0.143 0.145 0.143 0.146 1,434,744 0.1445 1.30%
2007-05-11 0 0.385 0.385 0.390 0.385 0.390 1,026,000 395,080 0.3851 0.143 0.143 0.145 0.143 0.145 2,767,006 0.1428 -1.28%
2007-05-10 0 0.390 0.385 0.390 0.385 0.395 1,298,000 506,120 0.3899 0.145 0.143 0.145 0.143 0.146 3,500,559 0.1446 1.30%
2007-05-09 0 0.385 0.385 0.390 0.385 0.395 1,090,000 425,600 0.3905 0.143 0.143 0.145 0.143 0.146 2,939,607 0.1448 -1.28%
2007-05-08 0 0.390 0.385 0.390 0.385 0.395 1,010,000 394,250 0.3903 0.145 0.143 0.145 0.143 0.146 2,723,856 0.1447 0.00%
2007-05-07 0 0.390 0.390 0.395 0.390 0.395 4,972,000 1,942,045 0.3906 0.145 0.145 0.146 0.145 0.146 13,408,922 0.1448 0.00%
2007-05-04 0 0.390 0.390 0.395 0.385 0.390 2,132,000 828,530 0.3886 0.145 0.145 0.146 0.143 0.145 5,749,763 0.1441 0.00%
2007-05-03 0 0.390 0.385 0.390 0.385 0.395 3,761,000 1,466,970 0.3900 0.145 0.143 0.145 0.143 0.146 10,142,992 0.1446 0.00%
2007-05-02 0 0.390 0.385 0.390 0.385 0.395 4,913,000 1,901,030 0.3869 0.145 0.143 0.145 0.143 0.146 13,249,806 0.1435 1.30%
2007-04-30 0 0.385 0.380 0.385 0.375 0.385 4,570,000 1,742,600 0.3813 0.143 0.141 0.143 0.139 0.143 12,324,774 0.1414 0.00%
2007-04-27 0 0.385 0.385 0.390 0.380 0.390 6,598,000 2,539,880 0.3849 0.143 0.143 0.145 0.141 0.145 17,794,060 0.1427 -1.28%
2007-04-26 0 0.390 0.385 0.390 0.380 0.395 7,040,000 2,736,890 0.3888 0.145 0.143 0.145 0.141 0.146 18,986,084 0.1442 2.63%
2007-04-25 0 0.380 0.380 0.390 0.380 0.410 10,182,000 4,009,930 0.3938 0.141 0.141 0.145 0.141 0.152 27,459,703 0.1460 -3.80%
2007-04-24 0 0.395 0.395 0.400 0.375 0.400 16,468,000 6,386,830 0.3878 0.146 0.146 0.148 0.139 0.148 44,412,335 0.1438 5.33%
2007-04-23 0 0.375 0.370 0.375 0.365 0.375 2,620,000 964,620 0.3682 0.139 0.137 0.139 0.135 0.139 7,065,844 0.1365 2.74%
2007-04-20 0 0.365 0.360 0.365 0.360 0.365 1,700,000 620,200 0.3648 0.135 0.133 0.135 0.133 0.135 4,584,708 0.1353 1.39%
2007-04-19 0 0.360 0.360 0.365 0.360 0.365 982,000 354,580 0.3611 0.133 0.133 0.135 0.133 0.135 2,648,343 0.1339 0.00%
2007-04-18 0 0.360 0.360 0.365 0.360 0.370 1,820,000 665,200 0.3655 0.133 0.133 0.135 0.133 0.137 4,908,334 0.1355 -1.37%
2007-04-17 0 0.365 0.360 0.365 0.360 0.370 1,506,000 550,760 0.3657 0.135 0.133 0.135 0.133 0.137 4,061,512 0.1356 0.00%
2007-04-16 0 0.365 0.360 0.365 0.360 0.370 2,091,000 762,355 0.3646 0.135 0.133 0.135 0.133 0.137 5,639,191 0.1352 1.39%
2007-04-13 0 0.360 0.360 0.365 0.360 0.365 1,522,000 552,650 0.3631 0.133 0.133 0.135 0.133 0.135 4,104,662 0.1346 -1.37%
2007-04-12 0 0.365 0.360 0.365 0.360 0.365 810,000 295,050 0.3643 0.135 0.133 0.135 0.133 0.135 2,184,478 0.1351 0.00%
2007-04-11 0 0.365 0.360 0.365 0.355 0.365 3,592,000 1,296,200 0.3609 0.135 0.133 0.135 0.132 0.135 9,687,218 0.1338 1.39%
2007-04-10 0 0.360 0.355 0.360 0.360 0.365 1,410,000 510,150 0.3618 0.133 0.132 0.133 0.133 0.135 3,802,611 0.1342 0.00%
2007-04-04 0 0.360 0.355 0.360 0.360 0.360 580,000 208,800 0.3600 0.133 0.132 0.133 0.133 0.133 1,564,194 0.1335 0.00%
2007-04-03 0 0.360 0.355 0.360 0.355 0.365 362,000 131,970 0.3646 0.133 0.132 0.133 0.132 0.135 976,273 0.1352 0.00%
2007-04-02 0 0.360 0.350 0.360 0.360 0.365 1,552,000 564,820 0.3639 0.133 0.130 0.133 0.133 0.135 4,185,569 0.1349 0.00%
2007-03-30 0 0.360 0.350 0.360 0.350 0.365 350,000 125,930 0.3598 0.133 0.130 0.133 0.130 0.135 943,910 0.1334 1.41%
2007-03-29 0 0.355 0.350 0.355 0.350 0.355 1,437,000 508,730 0.3540 0.132 0.130 0.132 0.130 0.132 3,875,427 0.1313 1.43%
2007-03-28 0 0.350 0.350 0.355 0.350 0.355 550,000 193,750 0.3523 0.130 0.130 0.132 0.130 0.132 1,483,288 0.1306 -1.41%
2007-03-27 0 0.355 0.355 0.360 0.350 0.355 202,000 71,560 0.3543 0.132 0.132 0.133 0.130 0.132 544,771 0.1314 -1.39%
2007-03-26 0 0.360 0.350 0.360 - - 0 0 - 0.133 0.130 0.133 - - 0 - 0.00%
2007-03-23 0 0.360 0.355 0.360 0.360 0.360 186,000 66,960 0.3600 0.133 0.132 0.133 0.133 0.133 501,621 0.1335 1.41%
2007-03-22 0 0.355 0.355 0.360 0.355 0.360 580,000 206,050 0.3553 0.132 0.132 0.133 0.132 0.133 1,564,194 0.1317 0.00%
2007-03-21 0 0.355 0.350 0.355 0.355 0.360 580,000 206,800 0.3566 0.132 0.130 0.132 0.132 0.133 1,564,194 0.1322 -1.39%
2007-03-20 0 0.360 0.350 0.360 0.360 0.360 250,000 90,000 0.3600 0.133 0.130 0.133 0.133 0.133 674,222 0.1335 0.00%
2007-03-19 0 0.360 0.350 0.360 0.350 0.360 376,000 133,040 0.3538 0.133 0.130 0.133 0.130 0.133 1,014,030 0.1312 1.41%
2007-03-16 0 0.355 0.350 0.355 0.355 0.355 236,000 83,780 0.3550 0.132 0.130 0.132 0.132 0.132 636,465 0.1316 1.43%
2007-03-15 0 0.350 0.350 0.355 0.350 0.355 92,000 32,450 0.3527 0.130 0.130 0.132 0.130 0.132 248,114 0.1308 0.00%
2007-03-14 0 0.350 0.350 0.360 0.350 0.355 1,200,000 422,650 0.3522 0.130 0.130 0.133 0.130 0.132 3,236,264 0.1306 -1.41%
2007-03-13 0 0.355 0.355 0.360 0.355 0.355 454,000 161,170 0.3550 0.132 0.132 0.133 0.132 0.132 1,224,387 0.1316 0.00%
2007-03-12 0 0.355 0.355 0.360 0.355 0.365 160,000 57,200 0.3575 0.132 0.132 0.133 0.132 0.135 431,502 0.1326 0.00%
2007-03-09 0 0.355 0.355 0.365 0.355 0.355 798,000 283,290 0.3550 0.132 0.132 0.135 0.132 0.132 2,152,116 0.1316 0.00%
2007-03-08 0 0.355 0.355 0.360 0.350 0.360 527,000 187,490 0.3558 0.132 0.132 0.133 0.130 0.133 1,421,259 0.1319 -2.74%
2007-03-07 0 0.365 0.355 0.365 0.345 0.370 2,730,000 968,580 0.3548 0.135 0.132 0.135 0.128 0.137 7,362,502 0.1316 5.80%
2007-03-06 0 0.345 0.345 0.350 0.335 0.350 518,200 178,827 0.3451 0.128 0.128 0.130 0.124 0.130 1,397,527 0.1280 2.99%
2007-03-05 0 0.335 0.335 0.340 0.335 0.345 1,650,000 558,600 0.3385 0.124 0.124 0.126 0.124 0.128 4,449,864 0.1255 -5.63%
2007-03-02 0 0.355 0.355 0.365 0.355 0.365 941,000 337,295 0.3584 0.132 0.132 0.135 0.132 0.135 2,537,771 0.1329 -2.74%
2007-03-01 0 0.365 0.360 0.370 0.365 0.375 1,100,000 403,100 0.3665 0.135 0.133 0.137 0.135 0.139 2,966,576 0.1359 -1.35%
2007-02-28 0 0.370 0.360 0.370 0.350 0.370 2,302,000 822,960 0.3575 0.137 0.133 0.137 0.130 0.137 6,208,234 0.1326 0.00%
2007-02-27 0 0.370 0.370 0.375 0.365 0.380 7,446,000 2,778,290 0.3731 0.137 0.137 0.139 0.135 0.141 20,081,021 0.1384 0.00%
2007-02-26 0 0.370 0.370 0.375 0.355 0.380 5,674,000 2,091,620 0.3686 0.137 0.137 0.139 0.132 0.141 15,302,137 0.1367 4.23%
2007-02-23 0 0.355 0.355 0.360 0.355 0.360 174,000 62,420 0.3587 0.132 0.132 0.133 0.132 0.133 469,258 0.1330 -2.74%
2007-02-22 0 0.365 0.355 0.365 0.360 0.365 1,564,000 564,390 0.3609 0.135 0.132 0.135 0.133 0.135 4,217,931 0.1338 0.00%
2007-02-21 0 0.365 0.360 0.365 0.360 0.365 1,280,000 465,700 0.3638 0.135 0.133 0.135 0.133 0.135 3,452,015 0.1349 1.39%
2007-02-16 0 0.360 0.360 0.365 0.360 0.370 3,884,000 1,410,030 0.3630 0.133 0.133 0.135 0.133 0.137 10,474,709 0.1346 1.41%
2007-02-15 0 0.355 0.355 0.360 0.355 0.360 910,000 323,620 0.3556 0.132 0.132 0.133 0.132 0.133 2,454,167 0.1319 0.00%
2007-02-14 0 0.355 0.350 0.355 0.350 0.360 1,812,000 642,810 0.3548 0.132 0.130 0.132 0.130 0.133 4,886,759 0.1315 0.00%
2007-02-13 0 0.355 0.350 0.355 0.350 0.355 944,000 333,970 0.3538 0.132 0.130 0.132 0.130 0.132 2,545,861 0.1312 1.43%
2007-02-12 0 0.350 0.350 0.355 0.350 0.355 2,384,000 834,910 0.3502 0.130 0.130 0.132 0.130 0.132 6,429,379 0.1299 0.00%
2007-02-09 0 0.350 0.345 0.350 0.345 0.355 2,640,000 924,980 0.3504 0.130 0.128 0.130 0.128 0.132 7,119,782 0.1299 1.45%
2007-02-08 0 0.345 0.345 0.350 0.340 0.345 480,000 165,440 0.3447 0.128 0.128 0.130 0.126 0.128 1,294,506 0.1278 1.47%
2007-02-07 0 0.340 0.340 0.345 0.340 0.350 2,793,000 963,765 0.3451 0.126 0.126 0.128 0.126 0.130 7,532,405 0.1279 -1.45%
2007-02-06 0 0.345 0.340 0.345 0.340 0.345 1,666,000 571,020 0.3427 0.128 0.126 0.128 0.126 0.128 4,493,014 0.1271 0.00%
2007-02-05 0 0.345 0.340 0.345 0.340 0.345 1,355,000 462,240 0.3411 0.128 0.126 0.128 0.126 0.128 3,654,282 0.1265 0.00%
2007-02-02 0 0.345 0.340 0.345 0.340 0.345 110,000 37,650 0.3423 0.128 0.126 0.128 0.126 0.128 296,658 0.1269 1.47%
2007-02-01 0 0.340 0.340 0.345 0.340 0.340 1,374,000 467,160 0.3400 0.126 0.126 0.128 0.126 0.126 3,705,523 0.1261 -1.45%
2007-01-31 0 0.345 0.335 0.345 - - 0 0 - 0.128 0.124 0.128 - - 0 - 0.00%
2007-01-30 0 0.345 0.335 0.345 0.340 0.345 420,000 143,000 0.3405 0.128 0.124 0.128 0.126 0.128 1,132,693 0.1262 1.47%
2007-01-29 0 0.340 0.335 0.340 0.340 0.345 490,000 166,800 0.3404 0.126 0.124 0.126 0.126 0.128 1,321,475 0.1262 1.49%
2007-01-26 0 0.335 0.335 0.340 0.335 0.340 2,500,000 849,500 0.3398 0.124 0.124 0.126 0.124 0.126 6,742,218 0.1260 -1.47%
2007-01-25 0 0.340 0.340 0.345 0.340 0.340 1,298,000 441,320 0.3400 0.126 0.126 0.128 0.126 0.126 3,500,559 0.1261 0.00%
2007-01-24 0 0.340 0.335 0.340 0.335 0.340 2,040,000 693,100 0.3398 0.126 0.124 0.126 0.124 0.126 5,501,649 0.1260 0.00%
2007-01-23 0 0.340 0.335 0.340 0.335 0.340 1,450,000 490,960 0.3386 0.126 0.124 0.126 0.124 0.126 3,910,486 0.1255 1.49%
2007-01-22 0 0.335 0.335 0.340 0.335 0.340 920,000 308,350 0.3352 0.124 0.124 0.126 0.124 0.126 2,481,136 0.1243 0.00%
2007-01-19 0 0.335 0.335 0.340 0.330 0.335 265,000 88,710 0.3348 0.124 0.124 0.126 0.122 0.124 714,675 0.1241 0.00%
2007-01-18 0 0.335 0.330 0.335 0.330 0.340 446,000 148,740 0.3335 0.124 0.122 0.124 0.122 0.126 1,202,812 0.1237 -1.47%
2007-01-17 0 0.340 0.330 0.340 0.335 0.340 510,000 172,400 0.3380 0.126 0.122 0.126 0.124 0.126 1,375,412 0.1253 1.49%
2007-01-16 0 0.335 0.335 0.340 0.330 0.335 720,000 238,700 0.3315 0.124 0.124 0.126 0.122 0.124 1,941,759 0.1229 1.52%
2007-01-15 0 0.330 0.330 0.335 0.330 0.330 900,000 297,000 0.3300 0.122 0.122 0.124 0.122 0.122 2,427,198 0.1224 0.00%
2007-01-12 0 0.330 0.330 0.335 0.330 0.335 412,000 137,950 0.3348 0.122 0.122 0.124 0.122 0.124 1,111,117 0.1242 -1.49%
2007-01-11 0 0.335 0.330 0.335 0.330 0.335 550,000 182,250 0.3314 0.124 0.122 0.124 0.122 0.124 1,483,288 0.1229 0.00%
2007-01-10 0 0.335 0.330 0.335 0.330 0.335 1,234,000 408,220 0.3308 0.124 0.122 0.124 0.122 0.124 3,327,959 0.1227 1.52%
2007-01-09 0 0.330 0.330 0.335 0.330 0.330 247,000 81,490 0.3299 0.122 0.122 0.124 0.122 0.122 666,131 0.1223 0.00%
2007-01-08 0 0.330 0.330 0.335 0.330 0.335 464,000 154,670 0.3333 0.122 0.122 0.124 0.122 0.124 1,251,356 0.1236 -1.49%
2007-01-05 0 0.335 0.330 0.335 0.330 0.335 710,000 237,700 0.3348 0.124 0.122 0.124 0.122 0.124 1,914,790 0.1241 1.52%
2007-01-04 0 0.330 0.330 0.335 0.330 0.335 620,000 207,300 0.3344 0.122 0.122 0.124 0.122 0.124 1,672,070 0.1240 -1.49%
2007-01-03 0 0.335 0.335 0.340 0.335 0.335 220,000 73,700 0.3350 0.124 0.124 0.126 0.124 0.124 593,315 0.1242 -1.47%
2007-01-02 0 0.340 0.335 0.340 0.335 0.340 353,000 118,385 0.3354 0.126 0.124 0.126 0.124 0.126 952,001 0.1244 1.49%
2006-12-29 0 0.335 0.335 0.340 0.335 0.340 582,000 195,480 0.3359 0.124 0.124 0.126 0.124 0.126 1,569,588 0.1245 -1.47%
2006-12-28 0 0.340 0.335 0.340 0.335 0.340 1,200,000 405,000 0.3375 0.126 0.124 0.126 0.124 0.126 3,236,264 0.1251 2.26%
2006-12-27 0 0.345 0.340 0.345 0.340 0.345 1,006,500 347,213 0.3450 0.123 0.122 0.123 0.122 0.123 2,816,463 0.1233 1.47%
2006-12-22 0 0.340 0.340 0.345 0.340 0.340 1,570,000 534,250 0.3403 0.122 0.122 0.123 0.122 0.122 4,393,290 0.1216 -1.45%
2006-12-21 0 0.345 0.340 0.345 0.340 0.345 330,000 113,250 0.3432 0.123 0.122 0.123 0.122 0.123 923,430 0.1226 0.00%
2006-12-20 0 0.345 0.345 0.350 0.340 0.345 397,247 137,015 0.3449 0.123 0.123 0.125 0.122 0.123 1,111,606 0.1233 1.47%
2006-12-19 0 0.340 0.335 0.340 0.345 0.345 200,000 69,000 0.3450 0.122 0.120 0.122 0.123 0.123 559,655 0.1233 -1.45%
2006-12-18 0 0.345 0.340 0.345 0.340 0.345 1,075,000 366,080 0.3405 0.123 0.122 0.123 0.122 0.123 3,008,144 0.1217 1.47%
2006-12-15 0 0.340 0.335 0.345 0.335 0.340 828,000 280,720 0.3390 0.122 0.120 0.123 0.120 0.122 2,316,971 0.1212 0.00%
2006-12-14 0 0.340 0.335 0.340 0.335 0.340 482,000 163,870 0.3400 0.122 0.120 0.122 0.120 0.122 1,348,768 0.1215 1.49%
2006-12-13 0 0.335 0.335 0.340 0.335 0.340 390,000 131,150 0.3363 0.120 0.120 0.122 0.120 0.122 1,091,327 0.1202 -1.47%
2006-12-12 0 0.340 0.335 0.340 0.335 0.340 830,000 281,100 0.3387 0.122 0.120 0.122 0.120 0.122 2,322,567 0.1210 0.00%
2006-12-11 0 0.340 0.335 0.340 0.340 0.340 178,000 60,520 0.3400 0.122 0.120 0.122 0.122 0.122 498,093 0.1215 0.00%
2006-12-08 0 0.340 0.335 0.340 0.335 0.340 352,000 119,670 0.3400 0.122 0.120 0.122 0.120 0.122 984,992 0.1215 0.00%
2006-12-07 0 0.340 0.335 0.340 0.335 0.340 2,305,000 775,255 0.3363 0.122 0.120 0.122 0.120 0.122 6,450,021 0.1202 -1.45%
2006-12-06 0 0.345 0.345 0.350 0.345 0.345 260,000 89,700 0.3450 0.123 0.123 0.125 0.123 0.123 727,551 0.1233 1.47%
2006-12-05 0 0.340 0.340 0.345 0.340 0.345 470,000 161,400 0.3434 0.122 0.122 0.123 0.122 0.123 1,315,189 0.1227 0.00%
2006-12-04 0 0.340 0.340 0.345 0.340 0.345 808,000 276,970 0.3428 0.122 0.122 0.123 0.122 0.123 2,261,005 0.1225 1.49%
2006-12-01 0 0.335 0.335 0.345 0.335 0.340 40,000 13,560 0.3390 0.120 0.120 0.123 0.120 0.122 111,931 0.1211 -1.47%
2006-11-30 0 0.340 0.340 0.345 0.340 0.345 420,000 142,810 0.3400 0.122 0.122 0.123 0.122 0.123 1,175,275 0.1215 1.49%
2006-11-29 0 0.335 0.335 0.345 0.330 0.340 683,000 230,090 0.3369 0.120 0.120 0.123 0.118 0.122 1,911,221 0.1204 0.00%
2006-11-28 0 0.335 0.335 0.345 0.335 0.335 50,000 16,750 0.3350 0.120 0.120 0.123 0.120 0.120 139,914 0.1197 -1.47%
2006-11-27 0 0.340 0.335 0.340 0.340 0.345 832,000 283,510 0.3408 0.122 0.120 0.122 0.122 0.123 2,328,164 0.1218 -1.45%
2006-11-24 0 0.345 0.340 0.345 0.340 0.345 498,000 170,070 0.3415 0.123 0.122 0.123 0.122 0.123 1,393,540 0.1220 1.47%
2006-11-23 0 0.340 0.340 0.345 0.340 0.340 1,365,000 464,080 0.3400 0.122 0.122 0.123 0.122 0.122 3,819,644 0.1215 0.00%
2006-11-22 0 0.340 0.340 0.345 0.340 0.340 478,000 162,520 0.3400 0.122 0.122 0.123 0.122 0.122 1,337,575 0.1215 0.00%
2006-11-21 0 0.340 0.340 0.345 0.340 0.345 425,000 145,235 0.3417 0.122 0.122 0.123 0.122 0.123 1,189,266 0.1221 0.00%
2006-11-20 0 0.340 0.340 0.345 0.340 0.340 245,000 83,280 0.3399 0.122 0.122 0.123 0.122 0.122 685,577 0.1215 -1.45%
2006-11-17 0 0.345 0.340 0.345 0.335 0.345 470,000 159,640 0.3397 0.123 0.122 0.123 0.120 0.123 1,315,189 0.1214 1.47%
2006-11-16 0 0.340 0.335 0.340 0.335 0.340 1,100,000 372,450 0.3386 0.122 0.120 0.122 0.120 0.122 3,078,101 0.1210 1.49%
2006-11-15 0 0.335 0.335 0.340 0.335 0.340 1,561,000 530,170 0.3396 0.120 0.120 0.122 0.120 0.122 4,368,105 0.1214 0.00%
2006-11-14 0 0.335 0.335 0.340 0.335 0.340 760,000 256,010 0.3369 0.120 0.120 0.122 0.120 0.122 2,126,688 0.1204 0.00%
2006-11-13 0 0.335 0.330 0.340 0.330 0.335 1,236,000 412,130 0.3334 0.120 0.118 0.122 0.118 0.120 3,458,666 0.1192 -1.47%
2006-11-10 0 0.340 0.335 0.340 0.335 0.340 160,000 54,120 0.3383 0.122 0.120 0.122 0.120 0.122 447,724 0.1209 0.00%
2006-11-09 0 0.340 0.335 0.340 0.335 0.340 808,000 273,430 0.3384 0.122 0.120 0.122 0.120 0.122 2,261,005 0.1209 1.49%
2006-11-08 0 0.335 0.335 0.340 0.335 0.340 1,460,333 489,405 0.3351 0.120 0.120 0.122 0.120 0.122 4,086,411 0.1198 -1.47%
2006-11-07 0 0.340 0.330 0.340 0.335 0.340 2,430,000 817,160 0.3363 0.122 0.118 0.122 0.120 0.122 6,799,805 0.1202 0.00%
2006-11-06 0 0.340 0.330 0.335 0.335 0.340 1,326,000 447,590 0.3375 0.122 0.118 0.120 0.120 0.122 3,710,511 0.1206 1.49%
2006-11-03 0 0.335 0.335 0.340 0.335 0.340 530,000 179,200 0.3381 0.120 0.120 0.122 0.120 0.122 1,483,085 0.1208 0.00%
2006-11-02 0 0.335 0.330 0.340 0.335 0.340 368,000 123,330 0.3351 0.120 0.118 0.122 0.120 0.122 1,029,765 0.1198 -1.47%
2006-11-01 0 0.340 0.335 0.340 0.335 0.340 606,000 203,040 0.3350 0.122 0.120 0.122 0.120 0.122 1,695,754 0.1197 0.00%
2006-10-31 0 0.340 0.335 0.340 0.335 0.340 550,000 185,500 0.3373 0.122 0.120 0.122 0.120 0.122 1,539,051 0.1205 1.49%
2006-10-27 0 0.335 0.330 0.335 0.330 0.335 1,333,000 446,470 0.3349 0.120 0.118 0.120 0.118 0.120 3,730,099 0.1197 1.52%
2006-10-26 0 0.330 0.330 0.335 0.330 0.335 235,000 78,330 0.3333 0.118 0.118 0.120 0.118 0.120 657,594 0.1191 -1.49%
2006-10-25 0 0.335 0.330 0.335 0.330 0.335 263,000 86,950 0.3306 0.120 0.118 0.120 0.118 0.120 735,946 0.1181 0.00%
2006-10-24 0 0.335 0.330 0.335 0.335 0.340 140,000 47,300 0.3379 0.120 0.118 0.120 0.120 0.122 391,758 0.1207 -1.47%
2006-10-23 0 0.340 0.330 0.340 0.330 0.340 104,000 34,740 0.3340 0.122 0.118 0.122 0.118 0.122 291,020 0.1194 1.49%
2006-10-20 0 0.335 0.330 0.335 0.335 0.335 20,000 6,700 0.3350 0.120 0.118 0.120 0.120 0.120 55,965 0.1197 0.00%
2006-10-19 0 0.335 0.330 0.335 0.330 0.335 480,000 160,050 0.3334 0.120 0.118 0.120 0.118 0.120 1,343,171 0.1192 1.52%
2006-10-18 0 0.330 0.330 0.335 0.330 0.340 698,000 233,930 0.3351 0.118 0.118 0.120 0.118 0.122 1,953,195 0.1198 -1.49%
2006-10-17 0 0.335 0.330 0.340 0.330 0.335 64,000 21,370 0.3339 0.120 0.118 0.122 0.118 0.120 179,090 0.1193 1.52%
2006-10-16 0 0.330 0.330 0.340 0.330 0.330 57,000 18,795 0.3297 0.118 0.118 0.122 0.118 0.118 159,502 0.1178 0.00%
2006-10-13 0 0.330 0.330 0.340 0.330 0.330 1,550,000 511,460 0.3300 0.118 0.118 0.122 0.118 0.118 4,337,324 0.1179 -2.94%
2006-10-12 0 0.340 0.330 0.340 0.340 0.340 84,000 28,560 0.3400 0.122 0.118 0.122 0.122 0.122 235,055 0.1215 3.03%
2006-10-11 0 0.330 0.330 0.340 0.330 0.330 296,000 97,680 0.3300 0.118 0.118 0.122 0.118 0.118 828,289 0.1179 -1.49%
2006-10-10 0 0.335 0.330 0.335 0.330 0.340 1,220,000 409,150 0.3354 0.120 0.118 0.120 0.118 0.122 3,413,894 0.1198 1.52%
2006-10-09 0 0.330 0.330 0.335 - - 0 0 - 0.118 0.118 0.120 - - 0 - 0.00%
2006-10-06 0 0.330 0.330 0.335 0.330 0.335 500,000 166,500 0.3330 0.118 0.118 0.120 0.118 0.120 1,399,137 0.1190 0.00%
2006-10-05 0 0.330 0.330 0.340 0.330 0.340 834,000 279,690 0.3354 0.118 0.118 0.122 0.118 0.122 2,333,760 0.1198 -2.94%
2006-10-04 0 0.340 0.335 0.340 0.335 0.340 200,000 67,850 0.3393 0.122 0.120 0.122 0.120 0.122 559,655 0.1212 0.00%
2006-10-03 0 0.340 0.330 0.340 0.330 0.340 568,000 191,080 0.3364 0.122 0.118 0.122 0.118 0.122 1,589,419 0.1202 1.49%
2006-09-29 0 0.335 0.335 0.340 0.335 0.335 6,000 2,010 0.3350 0.120 0.120 0.122 0.120 0.120 16,790 0.1197 0.00%
2006-09-28 0 0.335 0.335 0.340 0.335 0.335 82,000 27,470 0.3350 0.120 0.120 0.122 0.120 0.120 229,458 0.1197 0.00%
2006-09-27 0 0.335 0.330 0.340 0.330 0.335 327,000 109,190 0.3339 0.120 0.118 0.122 0.118 0.120 915,036 0.1193 0.00%
2006-09-26 0 0.335 0.330 0.335 0.335 0.340 240,000 80,600 0.3358 0.120 0.118 0.120 0.120 0.122 671,586 0.1200 0.00%
2006-09-25 0 0.335 0.335 0.340 0.335 0.340 322,000 107,880 0.3350 0.120 0.120 0.122 0.120 0.122 901,044 0.1197 0.00%
2006-09-22 0 0.335 0.330 0.340 0.330 0.340 2,524,000 845,480 0.3350 0.120 0.118 0.122 0.118 0.122 7,062,843 0.1197 1.52%
2006-09-21 0 0.330 0.325 0.335 0.330 0.330 740,000 244,200 0.3300 0.118 0.116 0.120 0.118 0.118 2,070,723 0.1179 0.00%
2006-09-20 0 0.330 0.330 0.335 0.330 0.335 1,320,000 437,210 0.3312 0.118 0.118 0.120 0.118 0.120 3,693,721 0.1184 -1.49%
2006-09-19 0 0.335 0.335 0.340 0.335 0.335 368,000 123,280 0.3350 0.120 0.120 0.122 0.120 0.120 1,029,765 0.1197 -1.47%
2006-09-18 0 0.340 0.330 0.340 0.330 0.340 667,000 222,620 0.3338 0.122 0.118 0.122 0.118 0.122 1,866,449 0.1193 1.49%
2006-09-15 0 0.335 0.335 0.340 0.330 0.335 1,020,000 340,200 0.3335 0.120 0.120 0.122 0.118 0.120 2,854,239 0.1192 0.00%
2006-09-14 0 0.335 0.330 0.335 0.335 0.335 1,504,000 503,840 0.3350 0.120 0.118 0.120 0.120 0.120 4,208,604 0.1197 0.00%
2006-09-13 0 0.335 0.335 0.340 0.330 0.335 912,000 305,320 0.3348 0.120 0.120 0.122 0.118 0.120 2,552,026 0.1196 0.00%
2006-09-12 0 0.335 0.335 0.340 0.330 0.335 700,000 233,300 0.3333 0.120 0.120 0.122 0.118 0.120 1,958,792 0.1191 -1.47%
2006-09-11 0 0.340 0.330 0.340 0.335 0.340 630,000 211,700 0.3360 0.122 0.118 0.122 0.120 0.122 1,762,912 0.1201 1.49%
2006-09-08 0 0.335 0.330 0.335 0.330 0.335 958,000 320,830 0.3349 0.120 0.118 0.120 0.118 0.120 2,680,746 0.1197 0.00%
2006-09-07 0 0.335 0.330 0.340 0.335 0.335 972,000 325,620 0.3350 0.120 0.118 0.122 0.120 0.120 2,719,922 0.1197 0.00%
2006-09-06 0 0.335 0.330 0.335 0.330 0.335 708,000 237,030 0.3348 0.120 0.118 0.120 0.118 0.120 1,981,178 0.1196 1.52%
2006-09-05 0 0.330 0.330 0.335 0.330 0.335 3,987,000 1,332,120 0.3341 0.118 0.118 0.120 0.118 0.120 11,156,717 0.1194 -1.49%
2006-09-04 0 0.335 0.330 0.335 0.335 0.335 736,000 246,560 0.3350 0.120 0.118 0.120 0.120 0.120 2,059,529 0.1197 0.00%
2006-09-01 0 0.335 0.330 0.335 0.330 0.335 432,000 143,670 0.3326 0.120 0.118 0.120 0.118 0.120 1,208,854 0.1188 1.52%
2006-08-31 0 0.330 0.330 0.335 0.330 0.335 946,000 316,240 0.3343 0.118 0.118 0.120 0.118 0.120 2,647,167 0.1195 0.00%
2006-08-30 0 0.330 0.330 0.335 0.325 0.330 400,000 131,600 0.3290 0.118 0.118 0.120 0.116 0.118 1,119,309 0.1176 0.00%
2006-08-29 0 0.330 0.325 0.330 - - 0 0 - 0.118 0.116 0.118 - - 0 - 0.00%
2006-08-28 0 0.330 0.325 0.330 0.330 0.330 90,000 29,700 0.3300 0.118 0.116 0.118 0.118 0.118 251,845 0.1179 0.00%
2006-08-25 0 0.330 0.325 0.330 0.320 0.335 280,000 92,500 0.3304 0.118 0.116 0.118 0.114 0.120 783,517 0.1181 0.00%
2006-08-24 0 0.330 0.325 0.330 0.325 0.330 658,000 215,850 0.3280 0.118 0.116 0.118 0.116 0.118 1,841,264 0.1172 0.00%
2006-08-23 0 0.330 0.330 0.335 0.330 0.335 1,512,000 499,170 0.3301 0.118 0.118 0.120 0.118 0.120 4,230,990 0.1180 -1.49%
2006-08-22 0 0.335 0.330 0.340 0.330 0.340 1,183,000 393,935 0.3330 0.120 0.118 0.122 0.118 0.122 3,310,358 0.1190 0.75%
2006-08-21 0 0.345 0.340 0.345 0.345 0.350 1,826,000 630,570 0.3453 0.119 0.117 0.119 0.119 0.121 5,301,740 0.1189 0.00%
2006-08-18 0 0.345 0.340 0.345 0.340 0.345 491,000 168,625 0.3434 0.119 0.117 0.119 0.117 0.119 1,425,605 0.1183 0.00%
2006-08-17 0 0.345 0.340 0.345 0.345 0.350 1,920,000 663,450 0.3455 0.119 0.117 0.119 0.119 0.121 5,574,666 0.1190 0.00%
2006-08-16 0 0.345 0.340 0.345 0.345 0.345 850,000 293,250 0.3450 0.119 0.117 0.119 0.119 0.119 2,467,951 0.1188 0.00%
2006-08-15 0 0.345 0.340 0.345 0.340 0.345 1,968,000 677,920 0.3445 0.119 0.117 0.119 0.117 0.119 5,714,033 0.1186 1.47%
2006-08-14 0 0.340 0.335 0.340 0.340 0.345 736,000 251,240 0.3414 0.117 0.115 0.117 0.117 0.119 2,136,955 0.1176 1.49%
2006-08-11 0 0.335 0.335 0.340 0.335 0.340 1,153,000 391,490 0.3395 0.115 0.115 0.117 0.115 0.117 3,347,703 0.1169 -1.47%
2006-08-10 0 0.340 0.335 0.340 0.340 0.340 60,000 20,400 0.3400 0.117 0.115 0.117 0.117 0.117 174,208 0.1171 1.49%
2006-08-09 0 0.335 0.335 0.340 0.335 0.335 6,000 2,010 0.3350 0.115 0.115 0.117 0.115 0.115 17,421 0.1154 0.00%
2006-08-08 0 0.335 0.335 0.340 0.335 0.335 392,000 131,320 0.3350 0.115 0.115 0.117 0.115 0.115 1,138,161 0.1154 0.00%
2006-08-07 0 0.335 0.330 0.335 0.335 0.335 1,634,000 547,390 0.3350 0.115 0.114 0.115 0.115 0.115 4,744,273 0.1154 0.00%
2006-08-04 0 0.335 0.335 0.340 0.335 0.340 183,000 61,390 0.3355 0.115 0.115 0.117 0.115 0.117 531,335 0.1155 0.00%
2006-08-03 0 0.335 0.335 0.340 0.335 0.340 176,000 59,690 0.3391 0.115 0.115 0.117 0.115 0.117 511,011 0.1168 -1.47%
2006-08-02 0 0.340 0.335 0.340 0.340 0.350 220,000 75,000 0.3409 0.117 0.115 0.117 0.117 0.121 638,764 0.1174 1.49%
2006-08-01 0 0.335 0.330 0.345 0.335 0.340 500,000 168,500 0.3370 0.115 0.114 0.119 0.115 0.117 1,451,736 0.1161 0.00%
2006-07-31 0 0.335 0.335 0.350 0.335 0.335 88,000 29,480 0.3350 0.115 0.115 0.121 0.115 0.115 255,506 0.1154 0.00%
2006-07-28 0 0.335 0.335 0.345 - - 0 0 - 0.115 0.115 0.119 - - 0 - 0.00%
2006-07-27 0 0.335 0.335 0.340 0.335 0.335 150,000 50,250 0.3350 0.115 0.115 0.117 0.115 0.115 435,521 0.1154 0.00%
2006-07-26 0 0.335 0.335 0.340 0.335 0.340 110,000 37,100 0.3373 0.115 0.115 0.117 0.115 0.117 319,382 0.1162 0.00%
2006-07-25 0 0.335 0.335 0.345 0.325 0.345 492,000 165,630 0.3366 0.115 0.115 0.119 0.112 0.119 1,428,508 0.1159 -1.47%
2006-07-24 0 0.340 0.340 0.350 0.340 0.340 556,000 189,040 0.3400 0.117 0.117 0.121 0.117 0.117 1,614,330 0.1171 0.00%
2006-07-21 0 0.340 0.335 0.340 0.335 0.340 766,000 259,790 0.3392 0.117 0.115 0.117 0.115 0.117 2,224,060 0.1168 0.00%
2006-07-20 0 0.340 0.335 0.340 0.340 0.345 1,454,000 497,360 0.3421 0.117 0.115 0.117 0.117 0.119 4,221,648 0.1178 0.00%
2006-07-19 0 0.340 0.335 0.340 0.335 0.340 300,000 101,500 0.3383 0.117 0.115 0.117 0.115 0.117 871,042 0.1165 1.49%
2006-07-18 0 0.335 0.335 0.340 0.335 0.340 122,000 40,900 0.3352 0.115 0.115 0.117 0.115 0.117 354,224 0.1155 -2.90%
2006-07-17 0 0.345 0.335 0.345 0.335 0.345 424,000 143,710 0.3389 0.119 0.115 0.119 0.115 0.119 1,231,072 0.1167 0.00%
2006-07-14 0 0.345 0.340 0.345 0.330 0.345 919,000 311,565 0.3390 0.119 0.117 0.119 0.114 0.119 2,668,291 0.1168 -1.43%
2006-07-13 0 0.350 0.340 0.350 0.335 0.355 3,852,000 1,330,810 0.3455 0.121 0.117 0.121 0.115 0.122 11,184,174 0.1190 2.94%
2006-07-12 0 0.340 0.335 0.340 0.340 0.340 532,000 180,880 0.3400 0.117 0.115 0.117 0.117 0.117 1,544,647 0.1171 1.49%
2006-07-11 0 0.335 0.330 0.340 0.330 0.335 246,000 82,790 0.3365 0.115 0.114 0.117 0.114 0.115 714,254 0.1159 1.52%
2006-07-10 0 0.330 0.330 0.340 0.330 0.340 212,000 70,580 0.3329 0.114 0.114 0.117 0.114 0.117 615,536 0.1147 0.00%
2006-07-07 0 0.330 0.330 0.340 0.330 0.340 442,000 150,260 0.3400 0.114 0.114 0.117 0.114 0.117 1,283,335 0.1171 -1.49%
2006-07-06 0 0.335 0.335 0.340 0.330 0.340 630,000 212,400 0.3371 0.115 0.115 0.117 0.114 0.117 1,829,187 0.1161 1.52%
2006-07-05 0 0.330 0.325 0.330 0.325 0.345 390,000 131,210 0.3364 0.114 0.112 0.114 0.112 0.119 1,132,354 0.1159 1.54%
2006-07-04 0 0.325 0.325 0.330 0.320 0.330 427,000 138,620 0.3246 0.112 0.112 0.114 0.110 0.114 1,239,783 0.1118 -1.52%
2006-07-03 0 0.330 0.325 0.330 0.325 0.340 142,000 46,800 0.3296 0.114 0.112 0.114 0.112 0.117 412,293 0.1135 1.54%
2006-06-30 0 0.325 0.325 0.330 0.325 0.330 402,000 130,850 0.3255 0.112 0.112 0.114 0.112 0.114 1,167,196 0.1121 0.00%
2006-06-29 0 0.325 0.320 0.330 0.325 0.330 410,000 133,300 0.3251 0.112 0.110 0.114 0.112 0.114 1,190,424 0.1120 0.00%
2006-06-28 0 0.325 0.325 0.330 0.320 0.325 85,000 27,230 0.3204 0.112 0.112 0.114 0.110 0.112 246,795 0.1103 0.00%
2006-06-27 0 0.325 0.320 0.330 0.320 0.330 503,000 163,690 0.3254 0.112 0.110 0.114 0.110 0.114 1,460,446 0.1121 1.56%
2006-06-26 0 0.320 0.320 0.330 - - 0 0 - 0.110 0.110 0.114 - - 0 - 0.00%
2006-06-23 0 0.320 0.320 0.330 - - 0 0 - 0.110 0.110 0.114 - - 0 - 0.00%
2006-06-22 0 0.320 0.320 0.330 0.320 0.330 453,000 147,670 0.3260 0.110 0.110 0.114 0.110 0.114 1,315,273 0.1123 -1.54%
2006-06-21 0 0.325 0.325 0.330 - - 0 0 - 0.112 0.112 0.114 - - 0 - 1.56%
2006-06-20 0 0.320 0.320 0.330 0.320 0.330 280,000 89,900 0.3211 0.110 0.110 0.114 0.110 0.114 812,972 0.1106 -3.03%
2006-06-19 0 0.330 0.320 0.330 0.330 0.330 110,000 36,300 0.3300 0.114 0.110 0.114 0.114 0.114 319,382 0.1137 0.00%
2006-06-16 0 0.330 0.320 0.330 0.330 0.330 150,000 49,500 0.3300 0.114 0.110 0.114 0.114 0.114 435,521 0.1137 1.54%
2006-06-15 0 0.325 0.325 0.330 0.325 0.325 80,000 26,000 0.3250 0.112 0.112 0.114 0.112 0.112 232,278 0.1119 1.56%
2006-06-14 0 0.320 0.320 0.330 0.320 0.320 115,000 36,780 0.3198 0.110 0.110 0.114 0.110 0.110 333,899 0.1102 -1.54%
2006-06-13 0 0.325 0.320 0.325 0.320 0.325 1,594,000 512,130 0.3213 0.112 0.110 0.112 0.110 0.112 4,628,134 0.1107 -1.52%
2006-06-12 0 0.330 0.325 0.330 0.330 0.330 200,000 66,000 0.3300 0.114 0.112 0.114 0.114 0.114 580,694 0.1137 0.00%
2006-06-09 0 0.330 0.325 0.330 0.325 0.330 862,000 281,960 0.3271 0.114 0.112 0.114 0.112 0.114 2,502,793 0.1127 0.00%
2006-06-08 0 0.330 0.330 0.335 0.325 0.330 1,842,413 606,738 0.3293 0.114 0.114 0.115 0.112 0.114 5,349,395 0.1134 1.54%
2006-06-07 0 0.325 0.325 0.330 - - 0 0 - 0.112 0.112 0.114 - - 0 - 0.00%
2006-06-06 0 0.325 0.320 0.325 0.325 0.335 692,000 227,210 0.3283 0.112 0.110 0.112 0.112 0.115 2,009,203 0.1131 -2.99%
2006-06-05 0 0.335 0.330 0.335 0.335 0.335 500,000 167,500 0.3350 0.115 0.114 0.115 0.115 0.115 1,451,736 0.1154 1.52%
2006-06-02 0 0.330 0.325 0.330 0.325 0.330 852,000 279,160 0.3277 0.114 0.112 0.114 0.112 0.114 2,473,758 0.1128 1.54%
2006-06-01 0 0.325 0.325 0.330 0.325 0.330 700,000 230,000 0.3286 0.112 0.112 0.114 0.112 0.114 2,032,430 0.1132 -2.99%
2006-05-30 0 0.335 0.330 0.335 0.310 0.335 562,000 178,070 0.3169 0.115 0.114 0.115 0.107 0.115 1,631,751 0.1091 3.08%
2006-05-29 0 0.325 0.325 0.335 - - 0 0 - 0.112 0.112 0.115 - - 0 - 0.00%
2006-05-26 0 0.325 0.325 0.335 0.325 0.325 234,000 77,040 0.3292 0.112 0.112 0.115 0.112 0.112 679,412 0.1134 -1.52%
2006-05-25 0 0.330 0.325 0.330 0.325 0.330 468,000 153,100 0.3271 0.114 0.112 0.114 0.112 0.114 1,358,825 0.1127 1.54%
2006-05-24 0 0.325 0.325 0.330 0.325 0.330 1,763,000 574,210 0.3257 0.112 0.112 0.114 0.112 0.114 5,118,821 0.1122 -1.52%
2006-05-23 0 0.330 0.330 0.335 0.325 0.330 1,160,000 379,010 0.3267 0.114 0.114 0.115 0.112 0.114 3,368,028 0.1125 0.00%
2006-05-22 0 0.330 0.325 0.330 0.330 0.330 378,000 124,740 0.3300 0.114 0.112 0.114 0.114 0.114 1,097,512 0.1137 -2.94%
2006-05-19 0 0.340 0.330 0.340 0.330 0.340 350,000 116,100 0.3317 0.117 0.114 0.117 0.114 0.117 1,016,215 0.1142 3.03%
2006-05-18 0 0.330 0.330 0.335 0.330 0.335 240,000 79,700 0.3321 0.114 0.114 0.115 0.114 0.115 696,833 0.1144 0.00%
2006-05-17 0 0.330 0.330 0.335 0.325 0.330 221,000 72,305 0.3272 0.114 0.114 0.115 0.112 0.114 641,667 0.1127 0.00%
2006-05-16 0 0.330 0.325 0.335 - - 0 0 - 0.114 0.112 0.115 - - 0 - 0.00%
2006-05-15 0 0.330 0.325 0.335 - - 0 0 - 0.114 0.112 0.115 - - 0 - 0.00%
2006-05-12 0 0.330 0.330 0.340 0.330 0.330 220,000 72,600 0.3300 0.114 0.114 0.117 0.114 0.114 638,764 0.1137 0.00%
2006-05-11 0 0.330 0.325 0.340 0.330 0.340 830,000 278,950 0.3361 0.114 0.112 0.117 0.114 0.117 2,409,882 0.1158 -2.94%
2006-05-10 0 0.340 0.335 0.340 0.335 0.345 938,000 322,630 0.3440 0.117 0.115 0.117 0.115 0.119 2,723,457 0.1185 -1.45%
2006-05-09 0 0.345 0.335 0.345 0.335 0.345 450,000 151,530 0.3367 0.119 0.115 0.119 0.115 0.119 1,306,562 0.1160 4.55%
2006-05-08 0 0.330 0.330 0.345 0.330 0.340 595,000 198,075 0.3329 0.114 0.114 0.119 0.114 0.117 1,727,566 0.1147 -2.94%
2006-05-04 0 0.340 0.335 0.340 0.340 0.340 700,000 238,000 0.3400 0.117 0.115 0.117 0.117 0.117 2,032,430 0.1171 0.00%
2006-05-03 0 0.340 0.340 0.345 0.340 0.340 130,000 44,200 0.3400 0.117 0.117 0.119 0.117 0.117 377,451 0.1171 -1.45%
2006-05-02 0 0.345 0.335 0.345 0.340 0.345 70,000 24,060 0.3437 0.119 0.115 0.119 0.117 0.119 203,243 0.1184 1.47%
2006-04-28 0 0.340 0.340 0.345 0.335 0.340 1,420,000 482,300 0.3396 0.117 0.117 0.119 0.115 0.117 4,122,930 0.1170 1.49%
2006-04-27 0 0.335 0.335 0.350 0.335 0.340 1,102,000 374,650 0.3400 0.115 0.115 0.121 0.115 0.117 3,199,626 0.1171 -1.47%
2006-04-26 0 0.340 0.340 0.345 0.335 0.340 186,000 63,130 0.3394 0.117 0.117 0.119 0.115 0.117 540,046 0.1169 0.00%
2006-04-25 0 0.340 0.330 0.340 0.330 0.340 163,000 54,970 0.3372 0.117 0.114 0.117 0.114 0.117 473,266 0.1162 0.00%
2006-04-24 0 0.340 0.340 0.345 0.325 0.345 1,112,000 376,180 0.3383 0.117 0.117 0.119 0.112 0.119 3,228,661 0.1165 -1.45%
2006-04-21 0 0.345 0.340 0.345 0.340 0.345 277,000 94,910 0.3426 0.119 0.117 0.119 0.117 0.119 804,262 0.1180 0.00%
2006-04-20 0 0.345 0.340 0.350 0.340 0.350 549,000 189,340 0.3449 0.119 0.117 0.121 0.117 0.121 1,594,006 0.1188 -1.43%
2006-04-19 0 0.350 0.340 0.350 0.345 0.350 410,000 142,750 0.3482 0.121 0.117 0.121 0.119 0.121 1,190,424 0.1199 1.45%
2006-04-18 0 0.345 0.345 0.350 0.345 0.350 1,176,000 407,610 0.3466 0.119 0.119 0.121 0.119 0.121 3,414,483 0.1194 -1.43%
2006-04-13 0 0.350 0.340 0.350 0.340 0.350 3,190,000 1,098,630 0.3444 0.121 0.117 0.121 0.117 0.121 9,262,076 0.1186 2.94%
2006-04-12 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 0.117 0.114 0.117 0.117 0.117 290,347 0.1171 0.00%
2006-04-11 0 0.340 0.335 0.340 0.335 0.340 274,000 92,410 0.3373 0.117 0.115 0.117 0.115 0.117 795,551 0.1162 0.00%
2006-04-10 0 0.340 0.335 0.340 0.330 0.345 1,042,000 352,390 0.3382 0.117 0.115 0.117 0.114 0.119 3,025,418 0.1165 -2.86%
2006-04-07 0 0.350 0.335 0.350 0.335 0.350 592,000 200,310 0.3384 0.121 0.115 0.121 0.115 0.121 1,718,855 0.1165 4.48%
2006-04-06 0 0.335 0.335 0.340 0.300 0.350 840,000 282,700 0.3365 0.115 0.115 0.117 0.103 0.121 2,438,916 0.1159 -1.47%
2006-04-04 0 0.340 0.335 0.350 0.330 0.340 853,000 287,030 0.3365 0.117 0.115 0.121 0.114 0.117 2,476,662 0.1159 3.03%
2006-04-03 0 0.330 0.330 0.335 0.330 0.335 241,000 79,670 0.3306 0.114 0.114 0.115 0.114 0.115 699,737 0.1139 -1.49%
2006-03-31 0 0.335 0.330 0.335 0.330 0.335 409,000 135,865 0.3322 0.115 0.114 0.115 0.114 0.115 1,187,520 0.1144 1.52%
2006-03-30 0 0.330 0.325 0.330 0.325 0.330 580,000 190,500 0.3284 0.114 0.112 0.114 0.112 0.114 1,684,014 0.1131 1.54%
2006-03-29 0 0.325 0.325 0.335 0.325 0.325 58,000 18,850 0.3250 0.112 0.112 0.115 0.112 0.112 168,401 0.1119 0.00%
2006-03-28 0 0.325 0.325 0.330 0.325 0.330 230,000 75,750 0.3293 0.112 0.112 0.114 0.112 0.114 667,799 0.1134 0.00%
2006-03-27 0 0.325 0.325 0.330 0.325 0.330 199,000 65,160 0.3274 0.112 0.112 0.114 0.112 0.114 577,791 0.1128 -1.52%
2006-03-24 0 0.330 0.325 0.335 0.330 0.330 200,000 66,000 0.3300 0.114 0.112 0.115 0.114 0.114 580,694 0.1137 -1.49%
2006-03-23 0 0.335 0.330 0.335 0.335 0.335 84,000 28,140 0.3350 0.115 0.114 0.115 0.115 0.115 243,892 0.1154 1.52%
2006-03-22 0 0.330 0.330 0.335 0.330 0.335 937,000 312,900 0.3339 0.114 0.114 0.115 0.114 0.115 2,720,553 0.1150 0.00%
2006-03-21 0 0.330 0.325 0.330 0.325 0.330 460,000 151,000 0.3283 0.114 0.112 0.114 0.112 0.114 1,335,597 0.1131 0.00%
2006-03-20 0 0.330 0.325 0.335 0.330 0.330 260,000 85,800 0.3300 0.114 0.112 0.115 0.114 0.114 754,903 0.1137 1.54%
2006-03-17 0 0.325 0.325 0.330 0.320 0.320 30,000 9,600 0.3200 0.112 0.112 0.114 0.110 0.110 87,104 0.1102 -1.52%
2006-03-16 0 0.330 0.320 0.330 0.325 0.330 50,000 16,490 0.3298 0.114 0.110 0.114 0.112 0.114 145,174 0.1136 1.54%
2006-03-15 0 0.325 0.325 0.330 0.320 0.325 239,000 77,460 0.3241 0.112 0.112 0.114 0.110 0.112 693,930 0.1116 0.00%
2006-03-14 0 0.325 0.325 0.335 - - 0 0 - 0.112 0.112 0.115 - - 0 - 0.00%
2006-03-13 0 0.325 0.325 0.330 0.325 0.325 72,000 23,400 0.3250 0.112 0.112 0.114 0.112 0.112 209,050 0.1119 0.00%
2006-03-10 0 0.325 0.320 0.330 0.325 0.325 700,000 227,500 0.3250 0.112 0.110 0.114 0.112 0.112 2,032,430 0.1119 0.00%
2006-03-09 0 0.325 0.325 0.335 0.325 0.335 350,000 115,270 0.3293 0.112 0.112 0.115 0.112 0.115 1,016,215 0.1134 -1.52%
2006-03-08 0 0.330 0.325 0.330 0.325 0.330 72,000 23,710 0.3293 0.114 0.112 0.114 0.112 0.114 209,050 0.1134 1.54%
2006-03-07 0 0.325 0.325 0.330 0.325 0.330 291,000 95,070 0.3267 0.112 0.112 0.114 0.112 0.114 844,910 0.1125 0.00%
2006-03-06 0 0.325 0.325 0.335 0.325 0.330 386,000 125,470 0.3251 0.112 0.112 0.115 0.112 0.114 1,120,740 0.1120 -2.99%
2006-03-03 0 0.335 0.325 0.335 0.325 0.335 210,000 70,200 0.3343 0.115 0.112 0.115 0.112 0.115 609,729 0.1151 3.08%
2006-03-02 0 0.325 0.325 0.330 0.325 0.335 500,000 164,800 0.3296 0.112 0.112 0.114 0.112 0.115 1,451,736 0.1135 -1.52%
2006-03-01 0 0.330 0.325 0.330 0.325 0.330 371,000 121,900 0.3286 0.114 0.112 0.114 0.112 0.114 1,077,188 0.1132 0.00%
2006-02-28 0 0.330 0.325 0.330 0.330 0.330 200,000 66,000 0.3300 0.114 0.112 0.114 0.114 0.114 580,694 0.1137 1.54%
2006-02-27 0 0.325 0.325 0.330 0.325 0.330 556,000 181,720 0.3268 0.112 0.112 0.114 0.112 0.114 1,614,330 0.1126 0.00%
2006-02-24 0 0.325 0.320 0.330 0.325 0.325 360,000 117,000 0.3250 0.112 0.110 0.114 0.112 0.112 1,045,250 0.1119 0.00%
2006-02-23 0 0.325 0.325 0.330 0.325 0.325 125,000 40,610 0.3249 0.112 0.112 0.114 0.112 0.112 362,934 0.1119 0.00%
2006-02-22 0 0.325 0.320 0.330 0.325 0.325 100,000 32,500 0.3250 0.112 0.110 0.114 0.112 0.112 290,347 0.1119 0.00%
2006-02-21 0 0.325 0.325 0.330 0.325 0.325 340,000 110,500 0.3250 0.112 0.112 0.114 0.112 0.112 987,180 0.1119 -1.52%
2006-02-20 0 0.330 0.325 0.330 0.325 0.330 356,000 116,130 0.3262 0.114 0.112 0.114 0.112 0.114 1,033,636 0.1124 1.54%
2006-02-17 0 0.325 0.325 0.330 0.325 0.330 1,246,000 405,450 0.3254 0.112 0.112 0.114 0.112 0.114 3,617,726 0.1121 1.56%
2006-02-16 0 0.320 0.320 0.330 0.320 0.325 335,000 107,905 0.3221 0.110 0.110 0.114 0.110 0.112 972,663 0.1109 -1.54%
2006-02-15 0 0.325 0.325 0.330 0.325 0.325 200,000 64,950 0.3248 0.112 0.112 0.114 0.112 0.112 580,694 0.1118 0.00%
2006-02-14 0 0.325 0.325 0.330 0.325 0.330 310,000 101,800 0.3284 0.112 0.112 0.114 0.112 0.114 900,076 0.1131 -1.52%
2006-02-13 0 0.330 0.325 0.330 0.330 0.330 600,000 198,000 0.3300 0.114 0.112 0.114 0.114 0.114 1,742,083 0.1137 0.00%
2006-02-10 0 0.330 0.325 0.330 0.325 0.330 420,000 137,350 0.3270 0.114 0.112 0.114 0.112 0.114 1,219,458 0.1126 1.54%
2006-02-09 0 0.325 0.325 0.330 0.325 0.330 534,000 175,130 0.3280 0.112 0.112 0.114 0.112 0.114 1,550,454 0.1130 0.00%
2006-02-08 0 0.325 0.325 0.330 0.325 0.325 120,000 39,000 0.3250 0.112 0.112 0.114 0.112 0.112 348,417 0.1119 0.00%
2006-02-07 0 0.325 0.325 0.330 0.325 0.325 200,000 65,500 0.3275 0.112 0.112 0.114 0.112 0.112 580,694 0.1128 -1.52%
2006-02-06 0 0.330 0.325 0.330 0.325 0.330 300,000 98,000 0.3267 0.114 0.112 0.114 0.112 0.114 871,042 0.1125 1.54%
2006-02-03 0 0.325 0.325 0.330 0.325 0.325 100,000 32,500 0.3250 0.112 0.112 0.114 0.112 0.112 290,347 0.1119 0.00%
2006-02-02 0 0.325 0.325 0.330 0.320 0.325 480,000 155,500 0.3240 0.112 0.112 0.114 0.110 0.112 1,393,667 0.1116 1.56%
2006-02-01 0 0.320 0.315 0.320 0.315 0.335 1,800,000 575,700 0.3198 0.110 0.108 0.110 0.108 0.115 5,226,250 0.1102 -1.54%
2006-01-27 0 0.325 0.325 0.335 0.325 0.330 500,000 162,990 0.3260 0.112 0.112 0.115 0.112 0.114 1,451,736 0.1123 -1.52%
2006-01-26 0 0.330 0.325 0.330 - - 0 0 - 0.114 0.112 0.114 - - 0 - 0.00%
2006-01-25 0 0.330 0.330 0.335 0.330 0.330 60,000 19,800 0.3300 0.114 0.114 0.115 0.114 0.114 174,208 0.1137 1.54%
2006-01-24 0 0.325 0.325 0.330 0.320 0.325 200,000 64,500 0.3225 0.112 0.112 0.114 0.110 0.112 580,694 0.1111 -2.99%
2006-01-23 0 0.335 0.330 0.335 0.320 0.335 116,000 37,830 0.3261 0.115 0.114 0.115 0.110 0.115 336,803 0.1123 3.08%
2006-01-20 0 0.325 0.325 0.330 0.325 0.325 45,000 14,610 0.3247 0.112 0.112 0.114 0.112 0.112 130,656 0.1118 -1.52%
2006-01-19 0 0.330 0.325 0.330 0.325 0.330 930,000 302,500 0.3253 0.114 0.112 0.114 0.112 0.114 2,700,229 0.1120 3.13%
2006-01-18 0 0.320 0.320 0.330 0.320 0.325 590,000 191,350 0.3243 0.110 0.110 0.114 0.110 0.112 1,713,048 0.1117 -1.54%
2006-01-17 0 0.325 0.325 0.330 0.325 0.335 791,000 261,365 0.3304 0.112 0.112 0.114 0.112 0.115 2,296,646 0.1138 0.00%
2006-01-16 0 0.325 0.325 0.330 0.320 0.325 190,000 61,320 0.3227 0.112 0.112 0.114 0.110 0.112 551,660 0.1112 0.00%
2006-01-13 0 0.325 0.325 0.330 - - 0 0 - 0.112 0.112 0.114 - - 0 - 0.00%
2006-01-12 0 0.325 0.325 0.330 0.320 0.325 117,000 37,950 0.3244 0.112 0.112 0.114 0.110 0.112 339,706 0.1117 -1.52%
2006-01-11 0 0.330 0.325 0.330 0.330 0.330 256,000 84,480 0.3300 0.114 0.112 0.114 0.114 0.114 743,289 0.1137 0.00%
2006-01-10 0 0.330 0.325 0.330 0.330 0.330 515,000 169,930 0.3300 0.114 0.112 0.114 0.114 0.114 1,495,288 0.1136 1.54%
2006-01-09 0 0.325 0.325 0.330 0.325 0.325 360,000 117,000 0.3250 0.112 0.112 0.114 0.112 0.112 1,045,250 0.1119 0.00%
2006-01-06 0 0.325 0.325 0.330 0.325 0.330 65,000 21,305 0.3278 0.112 0.112 0.114 0.112 0.114 188,726 0.1129 0.00%
2006-01-05 0 0.325 0.325 0.330 0.325 0.325 260,000 84,500 0.3250 0.112 0.112 0.114 0.112 0.112 754,903 0.1119 0.00%
2006-01-04 0 0.325 0.325 0.330 0.325 0.330 311,000 101,150 0.3252 0.112 0.112 0.114 0.112 0.114 902,980 0.1120 0.00%
2006-01-03 0 0.325 0.325 0.330 - - 0 0 - 0.112 0.112 0.114 - - 0 - 0.00%
2005-12-30 0 0.325 0.320 0.330 0.320 0.325 216,000 69,420 0.3214 0.112 0.110 0.114 0.110 0.112 627,150 0.1107 0.00%
2005-12-29 0 0.325 0.320 0.330 0.325 0.330 842,000 275,730 0.3275 0.112 0.110 0.114 0.112 0.114 2,444,723 0.1128 0.78%
2005-12-28 0 0.335 0.335 0.340 0.330 0.335 1,143,000 380,960 0.3333 0.111 0.111 0.113 0.109 0.111 3,447,299 0.1105 1.52%
2005-12-23 0 0.330 0.330 0.335 0.325 0.335 84,000 27,770 0.3306 0.109 0.109 0.111 0.108 0.111 253,345 0.1096 -1.49%
2005-12-22 0 0.335 0.330 0.335 0.335 0.335 44,000 14,740 0.3350 0.111 0.109 0.111 0.111 0.111 132,704 0.1111 1.52%
2005-12-21 0 0.330 0.330 0.335 0.330 0.330 100,000 33,000 0.3300 0.109 0.109 0.111 0.109 0.109 301,601 0.1094 -1.49%
2005-12-20 0 0.335 0.330 0.335 0.335 0.335 100,000 33,500 0.3350 0.111 0.109 0.111 0.111 0.111 301,601 0.1111 1.52%
2005-12-19 0 0.330 0.325 0.340 0.330 0.330 56,000 18,480 0.3300 0.109 0.108 0.113 0.109 0.109 168,897 0.1094 0.00%
2005-12-16 0 0.330 0.330 0.335 0.330 0.330 600,000 198,000 0.3300 0.109 0.109 0.111 0.109 0.109 1,809,606 0.1094 0.00%
2005-12-15 0 0.330 0.325 0.335 0.330 0.330 70,000 23,100 0.3300 0.109 0.108 0.111 0.109 0.109 211,121 0.1094 -1.49%
2005-12-14 0 0.335 0.325 0.335 0.325 0.335 251,000 82,370 0.3282 0.111 0.108 0.111 0.108 0.111 757,018 0.1088 1.52%
2005-12-13 0 0.330 0.330 0.335 0.330 0.335 720,000 237,850 0.3303 0.109 0.109 0.111 0.109 0.111 2,171,527 0.1095 1.54%
2005-12-12 0 0.325 0.325 0.330 0.320 0.330 473,000 154,295 0.3262 0.108 0.108 0.109 0.106 0.109 1,426,573 0.1082 -1.52%
2005-12-09 0 0.330 0.330 0.335 0.320 0.335 1,424,000 466,780 0.3278 0.109 0.109 0.111 0.106 0.111 4,294,798 0.1087 -1.49%
2005-12-08 0 0.335 0.325 0.340 0.310 0.340 2,710,000 867,540 0.3201 0.111 0.108 0.113 0.103 0.113 8,173,386 0.1061 8.06%
2005-12-07 0 0.310 0.305 0.315 0.300 0.315 776,000 239,420 0.3085 0.103 0.101 0.104 0.099 0.104 2,340,424 0.1023 -3.12%
2005-12-06 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2005-11-28 0 0.320 0.315 0.320 0.315 0.320 844,000 269,280 0.3191 0.106 0.104 0.106 0.104 0.106 2,545,512 0.1058 0.00%
2005-11-25 0 0.320 0.315 0.330 0.310 0.320 420,000 132,450 0.3154 0.106 0.104 0.109 0.103 0.106 1,266,724 0.1046 1.59%
2005-11-24 0 0.315 0.315 0.320 0.310 0.310 50,000 15,500 0.3100 0.104 0.104 0.106 0.103 0.103 150,800 0.1028 -1.56%
2005-11-23 0 0.320 0.320 0.330 0.315 0.320 286,000 91,220 0.3190 0.106 0.106 0.109 0.104 0.106 862,579 0.1058 1.59%
2005-11-22 0 0.315 0.305 0.315 - - 0 0 - 0.104 0.101 0.104 - - 0 - 0.00%
2005-11-21 0 0.315 0.310 0.320 0.315 0.315 604,000 190,160 0.3148 0.104 0.103 0.106 0.104 0.104 1,821,670 0.1044 1.61%
2005-11-18 0 0.310 0.310 0.315 0.305 0.310 68,000 21,040 0.3094 0.103 0.103 0.104 0.101 0.103 205,089 0.1026 1.64%
2005-11-17 0 0.305 0.305 0.310 0.305 0.310 342,000 104,370 0.3052 0.101 0.101 0.103 0.101 0.103 1,031,475 0.1012 -1.61%
2005-11-16 0 0.310 0.305 0.310 0.305 0.315 940,000 289,700 0.3082 0.103 0.101 0.103 0.101 0.104 2,835,049 0.1022 0.00%
2005-11-15 0 0.310 0.310 0.320 0.310 0.315 416,000 131,000 0.3149 0.103 0.103 0.106 0.103 0.104 1,254,660 0.1044 -1.59%
2005-11-14 0 0.315 0.315 0.320 0.315 0.315 300,000 94,500 0.3150 0.104 0.104 0.106 0.104 0.104 904,803 0.1044 0.00%
2005-11-11 0 0.315 0.315 0.320 0.310 0.310 84,000 26,040 0.3100 0.104 0.104 0.106 0.103 0.103 253,345 0.1028 -1.56%
2005-11-10 0 0.320 0.310 0.320 0.320 0.320 70,000 22,400 0.3200 0.106 0.103 0.106 0.106 0.106 211,121 0.1061 0.00%
2005-11-09 0 0.320 0.310 0.320 0.310 0.320 1,600,000 502,000 0.3138 0.106 0.103 0.106 0.103 0.106 4,825,615 0.1040 4.92%
2005-11-08 0 0.305 0.305 0.315 0.305 0.310 200,000 61,940 0.3097 0.101 0.101 0.104 0.101 0.103 603,202 0.1027 -1.61%
2005-11-07 0 0.310 0.310 0.320 0.310 0.310 250,000 77,500 0.3100 0.103 0.103 0.106 0.103 0.103 754,002 0.1028 -1.59%
2005-11-04 0 0.315 0.315 0.320 0.315 0.315 80,000 25,200 0.3150 0.104 0.104 0.106 0.104 0.104 241,281 0.1044 -1.56%
2005-11-03 0 0.320 0.310 0.320 - - 0 0 - 0.106 0.103 0.106 - - 0 - 0.00%
2005-11-02 0 0.320 0.310 0.320 - - 0 0 - 0.106 0.103 0.106 - - 0 - 0.00%
2005-11-01 0 0.320 0.310 0.320 0.310 0.320 380,000 120,000 0.3158 0.106 0.103 0.106 0.103 0.106 1,146,084 0.1047 3.23%
2005-10-31 0 0.310 0.310 0.320 0.310 0.310 2,000 620 0.3100 0.103 0.103 0.106 0.103 0.103 6,032 0.1028 0.00%
2005-10-28 0 0.310 0.310 0.320 0.310 0.310 209,000 64,770 0.3099 0.103 0.103 0.106 0.103 0.103 630,346 0.1028 0.00%
2005-10-27 0 0.310 0.310 0.320 0.310 0.310 450,000 139,500 0.3100 0.103 0.103 0.106 0.103 0.103 1,357,204 0.1028 1.64%
2005-10-26 0 0.305 0.305 0.310 0.305 0.305 470,000 143,350 0.3050 0.101 0.101 0.103 0.101 0.101 1,417,525 0.1011 -1.61%
2005-10-25 0 0.310 0.310 0.320 0.310 0.310 92,000 28,520 0.3100 0.103 0.103 0.106 0.103 0.103 277,473 0.1028 0.00%
2005-10-24 0 0.310 0.300 0.320 0.310 0.310 500,000 155,000 0.3100 0.103 0.099 0.106 0.103 0.103 1,508,005 0.1028 -1.59%
2005-10-21 0 0.315 0.310 0.315 0.315 0.315 100,000 31,500 0.3150 0.104 0.103 0.104 0.104 0.104 301,601 0.1044 -1.56%
2005-10-20 0 0.320 0.320 0.325 0.320 0.320 380,000 121,600 0.3200 0.106 0.106 0.108 0.106 0.106 1,146,084 0.1061 0.00%
2005-10-19 0 0.320 0.315 0.325 0.320 0.325 260,000 83,210 0.3200 0.106 0.104 0.108 0.106 0.108 784,163 0.1061 0.00%
2005-10-18 0 0.320 0.320 0.325 0.320 0.320 50,000 16,000 0.3200 0.106 0.106 0.108 0.106 0.106 150,800 0.1061 0.00%
2005-10-17 0 0.320 0.320 0.325 0.320 0.320 80,000 25,600 0.3200 0.106 0.106 0.108 0.106 0.106 241,281 0.1061 1.59%
2005-10-14 0 0.315 0.315 0.325 0.315 0.320 332,000 106,230 0.3200 0.104 0.104 0.108 0.104 0.106 1,001,315 0.1061 -3.08%
2005-10-13 0 0.325 0.320 0.325 0.325 0.325 88,000 28,600 0.3250 0.108 0.106 0.108 0.108 0.108 265,409 0.1078 0.00%
2005-10-12 0 0.325 0.325 0.330 0.325 0.325 245,000 79,605 0.3249 0.108 0.108 0.109 0.108 0.108 738,922 0.1077 0.00%
2005-10-10 0 0.325 0.325 0.330 - - 0 0 - 0.108 0.108 0.109 - - 0 - 1.56%
2005-10-07 0 0.320 0.320 0.330 0.320 0.320 60,000 19,200 0.3200 0.106 0.106 0.109 0.106 0.106 180,961 0.1061 0.00%
2005-10-06 0 0.320 0.320 0.330 0.320 0.320 6,000 1,920 0.3200 0.106 0.106 0.109 0.106 0.106 18,096 0.1061 -1.54%
2005-10-05 0 0.325 0.325 0.330 0.320 0.330 2,044,000 663,980 0.3248 0.108 0.108 0.109 0.106 0.109 6,164,724 0.1077 0.00%
2005-10-04 0 0.325 0.320 0.330 0.320 0.325 316,000 101,620 0.3216 0.108 0.106 0.109 0.106 0.108 953,059 0.1066 0.00%
2005-10-03 0 0.325 0.320 0.330 0.320 0.325 301,000 96,795 0.3216 0.108 0.106 0.109 0.106 0.108 907,819 0.1066 -1.52%
2005-09-30 0 0.330 0.325 0.330 0.320 0.330 334,000 108,720 0.3255 0.109 0.108 0.109 0.106 0.109 1,007,347 0.1079 1.54%
2005-09-29 0 0.325 0.320 0.330 0.325 0.325 100,000 32,500 0.3250 0.108 0.106 0.109 0.108 0.108 301,601 0.1078 0.00%
2005-09-28 0 0.325 0.325 0.330 0.325 0.330 351,000 114,070 0.3250 0.108 0.108 0.109 0.108 0.109 1,058,619 0.1078 0.00%
2005-09-27 0 0.325 0.320 0.325 0.325 0.325 2,050,000 666,250 0.3250 0.108 0.106 0.108 0.108 0.108 6,182,820 0.1078 0.00%
2005-09-26 0 0.325 0.320 0.330 0.325 0.325 320,000 104,000 0.3250 0.108 0.106 0.109 0.108 0.108 965,123 0.1078 0.00%
2005-09-23 0 0.325 0.325 0.330 0.320 0.330 528,000 171,450 0.3247 0.108 0.108 0.109 0.106 0.109 1,592,453 0.1077 -1.52%
2005-09-22 0 0.330 0.325 0.330 0.320 0.330 237,000 77,570 0.3273 0.109 0.108 0.109 0.106 0.109 714,794 0.1085 1.54%
2005-09-21 0 0.325 0.325 0.330 0.325 0.325 1,000,000 325,000 0.3250 0.108 0.108 0.109 0.108 0.108 3,016,010 0.1078 -1.52%
2005-09-20 0 0.330 0.325 0.330 0.325 0.330 1,052,000 342,160 0.3252 0.109 0.108 0.109 0.108 0.109 3,172,842 0.1078 0.00%
2005-09-16 0 0.330 0.325 0.330 0.330 0.330 20,000 6,600 0.3300 0.109 0.108 0.109 0.109 0.109 60,320 0.1094 1.54%
2005-09-15 0 0.325 0.325 0.330 - - 0 0 - 0.108 0.108 0.109 - - 0 - 0.00%
2005-09-14 0 0.325 0.325 0.330 0.325 0.330 2,160,000 702,280 0.3251 0.108 0.108 0.109 0.108 0.109 6,514,581 0.1078 0.00%
2005-09-13 0 0.325 0.325 0.330 0.325 0.325 1,828,000 594,100 0.3250 0.108 0.108 0.109 0.108 0.108 5,513,266 0.1078 0.00%
2005-09-12 0 0.325 0.325 0.335 0.325 0.325 50,000 16,250 0.3250 0.108 0.108 0.111 0.108 0.108 150,800 0.1078 -1.52%
2005-09-09 0 0.330 0.325 0.335 - - 0 0 - 0.109 0.108 0.111 - - 0 - 0.00%
2005-09-08 0 0.330 0.325 0.335 0.325 0.330 120,000 39,200 0.3267 0.109 0.108 0.111 0.108 0.109 361,921 0.1083 0.00%
2005-09-07 0 0.330 0.325 0.330 0.330 0.330 800,000 264,000 0.3300 0.109 0.108 0.109 0.109 0.109 2,412,808 0.1094 0.00%
2005-09-06 0 0.330 0.325 0.335 0.330 0.330 100,000 33,000 0.3300 0.109 0.108 0.111 0.109 0.109 301,601 0.1094 -1.49%
2005-09-05 0 0.335 0.325 0.335 0.320 0.335 235,000 77,840 0.3312 0.111 0.108 0.111 0.106 0.111 708,762 0.1098 1.52%
2005-09-02 0 0.330 0.330 0.335 0.330 0.330 417,000 137,595 0.3300 0.109 0.109 0.111 0.109 0.109 1,257,676 0.1094 0.00%
2005-09-01 0 0.330 0.330 0.335 0.330 0.330 75,000 24,730 0.3297 0.109 0.109 0.111 0.109 0.109 226,201 0.1093 0.00%
2005-08-31 0 0.330 0.330 0.335 0.330 0.330 200,000 66,000 0.3300 0.109 0.109 0.111 0.109 0.109 603,202 0.1094 0.00%
2005-08-30 0 0.330 0.330 0.335 0.330 0.330 160,000 52,800 0.3300 0.109 0.109 0.111 0.109 0.109 482,562 0.1094 0.00%
2005-08-29 0 0.330 0.330 0.335 0.330 0.330 100,000 33,000 0.3300 0.109 0.109 0.111 0.109 0.109 301,601 0.1094 -2.94%
2005-08-26 0 0.340 0.330 0.340 0.330 0.340 688,000 230,090 0.3344 0.113 0.109 0.113 0.109 0.113 2,075,015 0.1109 4.62%
2005-08-25 0 0.325 0.325 0.330 0.325 0.325 30,000 9,750 0.3250 0.108 0.108 0.109 0.108 0.108 90,480 0.1078 -1.52%
2005-08-24 0 0.330 0.330 0.335 - - 0 0 - 0.109 0.109 0.111 - - 0 - 0.00%
2005-08-23 0 0.330 0.330 0.335 0.330 0.335 112,000 37,460 0.3345 0.109 0.109 0.111 0.109 0.111 337,793 0.1109 -1.49%
2005-08-22 0 0.335 0.335 0.340 0.335 0.335 200,000 67,000 0.3350 0.111 0.111 0.113 0.111 0.111 603,202 0.1111 0.75%
2005-08-19 0 0.345 0.340 0.350 0.345 0.345 450,000 155,250 0.3450 0.110 0.109 0.112 0.110 0.110 1,408,227 0.1102 1.47%
2005-08-18 0 0.340 0.340 0.345 0.340 0.340 400,000 136,000 0.3400 0.109 0.109 0.110 0.109 0.109 1,251,757 0.1086 -1.45%
2005-08-17 0 0.345 0.340 0.345 - - 0 0 - 0.110 0.109 0.110 - - 0 - 0.00%
2005-08-16 0 0.345 0.340 0.345 0.345 0.345 100,000 34,500 0.3450 0.110 0.109 0.110 0.110 0.110 312,939 0.1102 0.00%
2005-08-15 0 0.345 0.340 0.350 0.345 0.345 50,000 17,250 0.3450 0.110 0.109 0.112 0.110 0.110 156,470 0.1102 1.47%
2005-08-12 0 0.340 0.340 0.345 0.340 0.340 20,000 6,800 0.3400 0.109 0.109 0.110 0.109 0.109 62,588 0.1086 0.00%
2005-08-11 0 0.340 0.340 0.345 0.340 0.340 500,000 170,000 0.3400 0.109 0.109 0.110 0.109 0.109 1,564,697 0.1086 0.00%
2005-08-10 0 0.340 0.340 0.350 - - 0 0 - 0.109 0.109 0.112 - - 0 - 0.00%
2005-08-09 0 0.340 0.340 0.350 0.340 0.345 720,000 246,900 0.3429 0.109 0.109 0.112 0.109 0.110 2,253,163 0.1096 0.00%
2005-08-08 0 0.340 0.340 0.345 0.340 0.340 30,000 10,200 0.3400 0.109 0.109 0.110 0.109 0.109 93,882 0.1086 0.00%
2005-08-05 0 0.340 0.340 0.345 0.340 0.345 1,400,000 477,500 0.3411 0.109 0.109 0.110 0.109 0.110 4,381,151 0.1090 0.00%
2005-08-04 0 0.340 0.340 0.345 0.340 0.340 556,000 189,040 0.3400 0.109 0.109 0.110 0.109 0.109 1,739,943 0.1086 0.00%
2005-08-03 0 0.340 0.340 0.345 0.340 0.340 50,000 17,000 0.3400 0.109 0.109 0.110 0.109 0.109 156,470 0.1086 0.00%
2005-08-02 0 0.340 0.335 0.340 0.340 0.340 275,000 93,480 0.3399 0.109 0.107 0.109 0.109 0.109 860,583 0.1086 0.00%
2005-08-01 0 0.340 0.340 0.345 0.340 0.345 1,106,000 379,390 0.3430 0.109 0.109 0.110 0.109 0.110 3,461,109 0.1096 0.00%
2005-07-29 0 0.340 0.335 0.340 0.335 0.340 700,000 237,500 0.3393 0.109 0.107 0.109 0.107 0.109 2,190,575 0.1084 1.49%
2005-07-28 0 0.335 0.335 0.340 0.335 0.335 24,000 8,040 0.3350 0.107 0.107 0.109 0.107 0.107 75,105 0.1070 0.00%
2005-07-27 0 0.335 0.335 0.340 0.335 0.335 95,000 31,805 0.3348 0.107 0.107 0.109 0.107 0.107 297,292 0.1070 0.00%
2005-07-26 0 0.335 0.335 0.345 0.335 0.345 164,000 55,840 0.3405 0.107 0.107 0.110 0.107 0.110 513,221 0.1088 0.00%
2005-07-25 0 0.335 0.335 0.345 0.335 0.340 210,000 71,300 0.3395 0.107 0.107 0.110 0.107 0.109 657,173 0.1085 -1.47%
2005-07-22 0 0.340 0.340 0.345 0.335 0.340 301,000 101,940 0.3387 0.109 0.109 0.110 0.107 0.109 941,947 0.1082 0.00%
2005-07-21 0 0.340 0.335 0.340 - - 0 0 - 0.109 0.107 0.109 - - 0 - 0.00%
2005-07-20 0 0.340 0.335 0.340 0.340 0.340 50,000 17,000 0.3400 0.109 0.107 0.109 0.109 0.109 156,470 0.1086 1.49%
2005-07-19 0 0.335 0.335 0.340 0.335 0.340 1,780,000 599,050 0.3365 0.107 0.107 0.109 0.107 0.109 5,570,320 0.1075 0.00%
2005-07-18 0 0.335 0.335 0.340 0.335 0.340 1,542,000 520,630 0.3376 0.107 0.107 0.109 0.107 0.109 4,825,525 0.1079 0.00%
2005-07-15 0 0.335 0.335 0.340 0.335 0.335 396,000 132,660 0.3350 0.107 0.107 0.109 0.107 0.107 1,239,240 0.1070 0.00%
2005-07-14 0 0.335 0.330 0.335 0.330 0.335 1,062,000 355,720 0.3350 0.107 0.105 0.107 0.105 0.107 3,323,416 0.1070 1.52%
2005-07-13 0 0.330 0.325 0.330 0.325 0.340 1,510,000 501,650 0.3322 0.105 0.104 0.105 0.104 0.109 4,725,384 0.1062 0.00%
2005-07-12 0 0.330 0.330 0.335 0.325 0.345 4,591,000 1,529,820 0.3332 0.105 0.105 0.107 0.104 0.110 14,367,046 0.1065 -4.35%
2005-07-11 0 0.345 0.340 0.345 0.335 0.345 680,000 231,080 0.3398 0.110 0.109 0.110 0.107 0.110 2,127,988 0.1086 1.47%
2005-07-08 0 0.340 0.335 0.340 0.340 0.340 300,000 102,000 0.3400 0.109 0.107 0.109 0.109 0.109 938,818 0.1086 -1.45%
2005-07-07 0 0.345 0.335 0.345 0.340 0.345 464,000 158,280 0.3411 0.110 0.107 0.110 0.109 0.110 1,452,039 0.1090 0.00%
2005-07-06 0 0.345 0.340 0.345 0.340 0.345 420,000 143,400 0.3414 0.110 0.109 0.110 0.109 0.110 1,314,345 0.1091 1.47%
2005-07-05 0 0.340 0.340 0.345 0.335 0.345 487,000 165,690 0.3402 0.109 0.109 0.110 0.107 0.110 1,524,015 0.1087 0.00%
2005-07-04 0 0.340 0.335 0.345 0.340 0.345 648,000 220,410 0.3401 0.109 0.107 0.110 0.109 0.110 2,027,847 0.1087 0.00%
2005-06-30 0 0.340 0.335 0.345 0.335 0.340 238,000 80,480 0.3382 0.109 0.107 0.110 0.107 0.109 744,796 0.1081 1.49%
2005-06-29 0 0.335 0.335 0.345 0.335 0.345 900,000 303,930 0.3377 0.107 0.107 0.110 0.107 0.110 2,816,454 0.1079 0.00%
2005-06-28 0 0.335 0.335 0.340 0.335 0.340 680,000 229,050 0.3368 0.107 0.107 0.109 0.107 0.109 2,127,988 0.1076 -1.47%
2005-06-27 0 0.340 0.335 0.340 0.335 0.340 83,000 27,980 0.3371 0.109 0.107 0.109 0.107 0.109 259,740 0.1077 0.00%
2005-06-24 0 0.340 0.340 0.345 0.335 0.340 163,000 55,380 0.3398 0.109 0.109 0.110 0.107 0.109 510,091 0.1086 1.49%
2005-06-23 0 0.335 0.335 0.340 0.335 0.340 330,000 112,050 0.3395 0.107 0.107 0.109 0.107 0.109 1,032,700 0.1085 0.00%
2005-06-22 0 0.335 0.335 0.340 - - 0 0 - 0.107 0.107 0.109 - - 0 - 0.00%
2005-06-21 0 0.335 0.335 0.340 0.335 0.340 565,000 189,645 0.3357 0.107 0.107 0.109 0.107 0.109 1,768,107 0.1073 -1.47%
2005-06-20 0 0.340 0.340 0.345 0.340 0.345 293,000 100,470 0.3429 0.109 0.109 0.110 0.109 0.110 916,912 0.1096 0.00%
2005-06-17 0 0.340 0.340 0.345 0.340 0.345 284,000 97,020 0.3416 0.109 0.109 0.110 0.109 0.110 888,748 0.1092 -1.45%
2005-06-16 0 0.345 0.340 0.345 0.340 0.345 158,000 54,410 0.3444 0.110 0.109 0.110 0.109 0.110 494,444 0.1100 0.00%
2005-06-15 0 0.345 0.340 0.345 0.340 0.345 530,000 180,300 0.3402 0.110 0.109 0.110 0.109 0.110 1,658,579 0.1087 1.47%
2005-06-14 0 0.340 0.340 0.345 0.340 0.355 631,000 216,310 0.3428 0.109 0.109 0.110 0.109 0.113 1,974,647 0.1095 0.00%
2005-06-13 0 0.340 0.335 0.340 0.340 0.340 180,000 61,200 0.3400 0.109 0.107 0.109 0.109 0.109 563,291 0.1086 -1.45%
2005-06-10 0 0.345 0.335 0.345 0.345 0.345 166,000 57,270 0.3450 0.110 0.107 0.110 0.110 0.110 519,479 0.1102 2.99%
2005-06-09 0 0.335 0.335 0.345 - - 0 0 - 0.107 0.107 0.110 - - 0 - 0.00%
2005-06-08 0 0.335 0.335 0.345 0.335 0.340 300,000 101,750 0.3392 0.107 0.107 0.110 0.107 0.109 938,818 0.1084 -1.47%
2005-06-07 0 0.340 0.335 0.340 0.335 0.340 306,000 103,010 0.3366 0.109 0.107 0.109 0.107 0.109 957,594 0.1076 1.49%
2005-06-06 0 0.335 0.335 0.340 0.335 0.335 100,000 33,500 0.3350 0.107 0.107 0.109 0.107 0.107 312,939 0.1070 -1.47%
2005-06-03 0 0.340 0.335 0.340 0.340 0.340 10,000 3,400 0.3400 0.109 0.107 0.109 0.109 0.109 31,294 0.1086 0.00%
2005-06-02 0 0.340 0.335 0.345 0.340 0.340 590,000 200,600 0.3400 0.109 0.107 0.110 0.109 0.109 1,846,342 0.1086 0.00%
2005-06-01 0 0.340 0.335 0.340 0.340 0.340 446,000 151,640 0.3400 0.109 0.107 0.109 0.109 0.109 1,395,709 0.1086 -1.45%
2005-05-31 0 0.345 0.335 0.345 0.345 0.345 60,000 20,700 0.3450 0.110 0.107 0.110 0.110 0.110 187,764 0.1102 1.47%
2005-05-30 0 0.340 0.335 0.345 - - 0 0 - 0.109 0.107 0.110 - - 0 - 0.00%
2005-05-27 0 0.340 0.335 0.340 0.335 0.340 700,000 235,500 0.3364 0.109 0.107 0.109 0.107 0.109 2,190,575 0.1075 0.00%
2005-05-26 0 0.340 0.335 0.340 0.335 0.340 1,124,000 382,120 0.3400 0.109 0.107 0.109 0.107 0.109 3,517,438 0.1086 1.49%
2005-05-25 0 0.335 0.335 0.340 0.335 0.340 1,216,000 410,860 0.3379 0.107 0.107 0.109 0.107 0.109 3,805,342 0.1080 0.00%
2005-05-24 0 0.335 0.335 0.340 0.335 0.335 515,578 172,684 0.3349 0.107 0.107 0.109 0.107 0.107 1,613,446 0.1070 1.52%
2005-05-23 0 0.330 0.330 0.335 0.330 0.330 100,000 33,000 0.3300 0.105 0.105 0.107 0.105 0.105 312,939 0.1055 0.00%
2005-05-20 0 0.330 0.330 0.335 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
2005-05-19 0 0.330 0.330 0.340 0.330 0.335 200,000 66,520 0.3326 0.105 0.105 0.109 0.105 0.107 625,879 0.1063 -2.94%
2005-05-18 0 0.340 0.335 0.340 - - 0 0 - 0.109 0.107 0.109 - - 0 - 0.00%
2005-05-17 0 0.340 0.330 0.340 - - 0 0 - 0.109 0.105 0.109 - - 0 - 0.00%
2005-05-13 0 0.340 0.335 0.340 0.340 0.340 20,000 6,800 0.3400 0.109 0.107 0.109 0.109 0.109 62,588 0.1086 1.49%
2005-05-12 0 0.335 0.335 0.340 0.335 0.335 318,000 106,530 0.3350 0.107 0.107 0.109 0.107 0.107 995,147 0.1070 0.00%
2005-05-11 0 0.335 0.335 0.345 0.335 0.340 360,000 122,100 0.3392 0.107 0.107 0.110 0.107 0.109 1,126,582 0.1084 0.00%
2005-05-10 0 0.335 0.335 0.345 0.335 0.340 745,000 253,255 0.3399 0.107 0.107 0.110 0.107 0.109 2,331,398 0.1086 -1.47%
2005-05-09 0 0.340 0.340 0.345 0.340 0.340 614,000 208,760 0.3400 0.109 0.109 0.110 0.109 0.109 1,921,448 0.1086 -1.45%
2005-05-06 0 0.345 0.340 0.345 0.340 0.345 280,000 95,400 0.3407 0.110 0.109 0.110 0.109 0.110 876,230 0.1089 1.47%
2005-05-05 0 0.340 0.340 0.345 0.340 0.340 880,000 299,200 0.3400 0.109 0.109 0.110 0.109 0.109 2,753,866 0.1086 0.00%
2005-05-04 0 0.340 0.335 0.340 0.335 0.340 550,000 186,780 0.3396 0.109 0.107 0.109 0.107 0.109 1,721,166 0.1085 3.03%
2005-05-03 0 0.330 0.330 0.340 0.330 0.330 108,000 35,640 0.3300 0.105 0.105 0.109 0.105 0.105 337,974 0.1055 0.00%
2005-04-29 0 0.330 0.330 0.335 0.330 0.335 200,000 66,750 0.3338 0.105 0.105 0.107 0.105 0.107 625,879 0.1067 1.54%
2005-04-28 0 0.325 0.325 0.330 0.325 0.330 800,000 263,000 0.3288 0.104 0.104 0.105 0.104 0.105 2,503,515 0.1051 -2.99%
2005-04-27 0 0.335 0.325 0.335 0.325 0.335 220,000 72,500 0.3295 0.107 0.104 0.107 0.104 0.107 688,467 0.1053 3.08%
2005-04-26 0 0.325 0.325 0.335 0.325 0.325 297,000 96,505 0.3249 0.104 0.104 0.107 0.104 0.104 929,430 0.1038 0.00%
2005-04-25 0 0.325 0.330 0.335 0.320 0.335 1,306,000 421,400 0.3227 0.104 0.105 0.107 0.102 0.107 4,086,988 0.1031 -1.52%
2005-04-22 0 0.330 0.330 0.340 0.330 0.340 570,000 191,100 0.3353 0.105 0.105 0.109 0.105 0.109 1,783,754 0.1071 0.00%
2005-04-21 0 0.330 0.330 0.340 - - 0 0 - 0.105 0.105 0.109 - - 0 - 0.00%
2005-04-20 0 0.330 0.325 0.340 0.330 0.330 200,000 66,000 0.3300 0.105 0.104 0.109 0.105 0.105 625,879 0.1055 0.00%
2005-04-19 0 0.330 0.330 0.340 0.330 0.330 350,000 115,500 0.3300 0.105 0.105 0.109 0.105 0.105 1,095,288 0.1055 0.00%
2005-04-18 0 0.330 0.325 0.335 0.330 0.335 380,000 126,000 0.3316 0.105 0.104 0.107 0.105 0.107 1,189,170 0.1060 0.00%
2005-04-15 0 0.330 0.330 0.340 0.330 0.335 192,000 63,460 0.3305 0.105 0.105 0.109 0.105 0.107 600,844 0.1056 -1.49%
2005-04-14 0 0.335 0.330 0.340 0.335 0.335 1,965,000 658,250 0.3350 0.107 0.105 0.109 0.107 0.107 6,149,258 0.1070 0.00%
2005-04-13 0 0.335 0.335 0.340 0.335 0.340 412,000 138,820 0.3369 0.107 0.107 0.109 0.107 0.109 1,289,310 0.1077 0.00%
2005-04-12 0 0.335 0.335 0.340 0.335 0.335 200,000 67,000 0.3350 0.107 0.107 0.109 0.107 0.107 625,879 0.1070 0.00%
2005-04-11 0 0.335 0.335 0.340 0.335 0.335 430,000 144,050 0.3350 0.107 0.107 0.109 0.107 0.107 1,345,639 0.1070 -1.47%
2005-04-08 0 0.340 0.335 0.340 0.335 0.340 850,000 286,250 0.3368 0.109 0.107 0.109 0.107 0.109 2,659,984 0.1076 0.00%
2005-04-07 0 0.340 0.335 0.340 0.335 0.340 440,000 147,800 0.3359 0.109 0.107 0.109 0.107 0.109 1,376,933 0.1073 1.49%
2005-04-06 0 0.335 0.335 0.340 0.335 0.340 650,000 219,500 0.3377 0.107 0.107 0.109 0.107 0.109 2,034,106 0.1079 0.00%
2005-04-04 0 0.335 0.330 0.340 0.335 0.335 380,000 127,300 0.3350 0.107 0.105 0.109 0.107 0.107 1,189,170 0.1070 -1.47%
2005-04-01 0 0.340 0.335 0.345 0.335 0.340 305,000 102,525 0.3361 0.109 0.107 0.110 0.107 0.109 954,465 0.1074 0.00%
2005-03-31 0 0.340 0.340 0.345 0.335 0.340 194,000 65,840 0.3394 0.109 0.109 0.110 0.107 0.109 607,102 0.1084 1.49%
2005-03-30 0 0.335 0.335 0.340 0.335 0.340 370,000 125,500 0.3392 0.107 0.107 0.109 0.107 0.109 1,157,876 0.1084 -1.47%
2005-03-29 0 0.340 0.335 0.340 0.340 0.340 210,000 71,400 0.3400 0.109 0.107 0.109 0.109 0.109 657,173 0.1086 0.00%
2005-03-24 0 0.340 0.335 0.340 0.340 0.340 20,000 6,800 0.3400 0.109 0.107 0.109 0.109 0.109 62,588 0.1086 0.00%
2005-03-23 0 0.340 0.335 0.340 0.335 0.340 550,000 186,000 0.3382 0.109 0.107 0.109 0.107 0.109 1,721,166 0.1081 1.49%
2005-03-22 0 0.335 0.335 0.340 0.335 0.335 380,000 127,300 0.3350 0.107 0.107 0.109 0.107 0.107 1,189,170 0.1070 -1.47%
2005-03-21 0 0.340 0.335 0.340 0.340 0.345 232,000 79,380 0.3422 0.109 0.107 0.109 0.109 0.110 726,019 0.1093 0.00%
2005-03-18 0 0.340 0.340 0.345 0.340 0.340 70,000 23,800 0.3400 0.109 0.109 0.110 0.109 0.109 219,058 0.1086 0.00%
2005-03-17 0 0.340 0.340 0.345 0.340 0.340 20,000 6,800 0.3400 0.109 0.109 0.110 0.109 0.109 62,588 0.1086 0.00%
2005-03-16 0 0.340 0.335 0.345 0.340 0.340 50,000 17,000 0.3400 0.109 0.107 0.110 0.109 0.109 156,470 0.1086 0.00%
2005-03-15 0 0.340 0.340 0.345 0.340 0.340 440,000 149,600 0.3400 0.109 0.109 0.110 0.109 0.109 1,376,933 0.1086 0.00%
2005-03-14 0 0.340 0.340 0.345 0.340 0.340 200,000 68,000 0.3400 0.109 0.109 0.110 0.109 0.109 625,879 0.1086 -1.45%
2005-03-11 0 0.345 0.340 0.345 0.340 0.345 1,132,000 384,890 0.3400 0.110 0.109 0.110 0.109 0.110 3,542,473 0.1087 0.00%
2005-03-10 0 0.345 0.340 0.345 0.340 0.345 950,000 324,500 0.3416 0.110 0.109 0.110 0.109 0.110 2,972,924 0.1092 1.47%
2005-03-09 0 0.340 0.340 0.345 0.340 0.345 470,000 162,110 0.3449 0.109 0.109 0.110 0.109 0.110 1,470,815 0.1102 -1.45%
2005-03-08 0 0.345 0.345 0.350 - - 0 0 - 0.110 0.110 0.112 - - 0 - 0.00%
2005-03-07 0 0.345 0.345 0.350 0.345 0.345 380,000 131,100 0.3450 0.110 0.110 0.112 0.110 0.110 1,189,170 0.1102 0.00%
2005-03-04 0 0.345 0.340 0.345 0.345 0.345 200,000 69,000 0.3450 0.110 0.109 0.110 0.110 0.110 625,879 0.1102 0.00%
2005-03-03 0 0.345 0.345 0.350 0.340 0.345 102,000 35,180 0.3449 0.110 0.110 0.112 0.109 0.110 319,198 0.1102 0.00%
2005-03-02 0 0.345 0.340 0.345 0.345 0.350 364,000 126,080 0.3464 0.110 0.109 0.110 0.110 0.112 1,139,099 0.1107 -1.43%
2005-03-01 0 0.350 0.345 0.350 0.345 0.350 1,516,000 523,460 0.3453 0.112 0.110 0.112 0.110 0.112 4,744,161 0.1103 1.45%
2005-02-28 0 0.345 0.340 0.350 0.345 0.345 1,163,000 401,215 0.3450 0.110 0.109 0.112 0.110 0.110 3,639,485 0.1102 0.00%
2005-02-25 0 0.345 0.340 0.345 0.340 0.345 1,810,000 620,550 0.3428 0.110 0.109 0.110 0.109 0.110 5,664,202 0.1096 0.00%
2005-02-24 0 0.345 0.340 0.345 0.340 0.350 130,000 45,200 0.3477 0.110 0.109 0.110 0.109 0.112 406,821 0.1111 1.47%
2005-02-23 0 0.340 0.340 0.350 0.340 0.345 395,000 135,020 0.3418 0.109 0.109 0.112 0.109 0.110 1,236,110 0.1092 0.00%
2005-02-22 0 0.340 0.340 0.345 0.340 0.345 162,000 55,580 0.3431 0.109 0.109 0.110 0.109 0.110 506,962 0.1096 -1.45%
2005-02-21 0 0.345 0.345 0.350 0.340 0.345 556,000 189,720 0.3412 0.110 0.110 0.112 0.109 0.110 1,739,943 0.1090 0.00%
2005-02-18 0 0.345 0.345 0.350 0.345 0.345 344,000 118,680 0.3450 0.110 0.110 0.112 0.110 0.110 1,076,511 0.1102 1.47%
2005-02-17 0 0.340 0.340 0.345 0.340 0.345 1,594,000 543,180 0.3408 0.109 0.109 0.110 0.109 0.110 4,988,253 0.1089 -1.45%
2005-02-16 0 0.345 0.345 0.350 0.345 0.350 102,000 35,200 0.3451 0.110 0.110 0.112 0.110 0.112 319,198 0.1103 0.00%
2005-02-15 0 0.345 0.345 0.350 0.340 0.345 450,000 153,250 0.3406 0.110 0.110 0.112 0.109 0.110 1,408,227 0.1088 1.47%
2005-02-14 0 0.340 0.340 0.350 0.340 0.340 600,000 204,000 0.3400 0.109 0.109 0.112 0.109 0.109 1,877,636 0.1086 0.00%
2005-02-08 0 0.340 0.340 0.350 0.340 0.340 280,000 95,200 0.3400 0.109 0.109 0.112 0.109 0.109 876,230 0.1086 0.00%
2005-02-07 0 0.340 0.340 0.345 0.340 0.350 1,002,084 343,129 0.3424 0.109 0.109 0.110 0.109 0.112 3,135,915 0.1094 0.00%
2005-02-04 0 0.340 0.340 0.345 0.340 0.345 224,000 76,410 0.3411 0.109 0.109 0.110 0.109 0.110 700,984 0.1090 0.00%
2005-02-03 0 0.340 0.340 0.345 0.340 0.350 112,000 38,200 0.3411 0.109 0.109 0.110 0.109 0.112 350,492 0.1090 -1.45%
2005-02-02 0 0.345 0.340 0.345 - - 0 0 - 0.110 0.109 0.110 - - 0 - 0.00%
2005-02-01 0 0.345 0.340 0.345 - - 100,000 34,000 0.3400 0.110 0.109 0.110 - - 312,939 0.1086 0.00%
2005-01-31 0 0.345 0.340 0.345 - - 0 0 - 0.110 0.109 0.110 - - 0 - -1.43%
2005-01-28 0 0.350 0.345 0.350 0.345 0.350 338,000 116,950 0.3460 0.112 0.110 0.112 0.110 0.112 1,057,735 0.1106 2.94%
2005-01-27 0 0.340 0.340 0.350 0.340 0.345 770,000 265,180 0.3444 0.109 0.109 0.112 0.109 0.110 2,409,633 0.1100 0.00%
2005-01-26 0 0.340 0.340 0.350 0.340 0.340 120,000 40,800 0.3400 0.109 0.109 0.112 0.109 0.109 375,527 0.1086 -2.86%
2005-01-25 0 0.350 0.345 0.350 0.340 0.350 944,000 323,690 0.3429 0.112 0.110 0.112 0.109 0.112 2,954,147 0.1096 4.48%
2005-01-24 0 0.335 0.335 0.340 0.335 0.340 42,000 14,130 0.3364 0.107 0.107 0.109 0.107 0.109 131,435 0.1075 -1.47%
2005-01-21 0 0.340 0.340 0.345 0.340 0.340 690,000 234,600 0.3400 0.109 0.109 0.110 0.109 0.109 2,159,282 0.1086 0.00%
2005-01-20 0 0.340 0.340 0.345 0.340 0.345 300,000 102,200 0.3407 0.109 0.109 0.110 0.109 0.110 938,818 0.1089 -1.45%
2005-01-19 0 0.345 0.340 0.345 0.345 0.345 100,000 34,500 0.3450 0.110 0.109 0.110 0.110 0.110 312,939 0.1102 1.47%
2005-01-18 0 0.340 0.340 0.345 0.340 0.340 420,000 142,800 0.3400 0.109 0.109 0.110 0.109 0.109 1,314,345 0.1086 0.00%
2005-01-17 0 0.340 0.340 0.345 0.340 0.345 405,000 139,180 0.3437 0.109 0.109 0.110 0.109 0.110 1,267,404 0.1098 0.00%
2005-01-14 0 0.340 0.340 0.345 0.340 0.340 680,000 231,200 0.3400 0.109 0.109 0.110 0.109 0.109 2,127,988 0.1086 -1.45%
2005-01-13 0 0.345 0.345 0.350 0.340 0.345 820,000 279,300 0.3406 0.110 0.110 0.112 0.109 0.110 2,566,103 0.1088 0.00%
2005-01-12 0 0.345 0.340 0.345 0.350 0.350 200,000 70,000 0.3500 0.110 0.109 0.110 0.112 0.112 625,879 0.1118 -1.43%
2005-01-11 0 0.350 0.340 0.350 0.340 0.350 404,000 138,900 0.3438 0.112 0.109 0.112 0.109 0.112 1,264,275 0.1099 1.45%
2005-01-10 0 0.345 0.345 0.350 0.345 0.350 3,143,000 1,099,325 0.3498 0.110 0.110 0.112 0.110 0.112 9,835,684 0.1118 1.47%
2005-01-07 0 0.340 0.340 0.345 0.335 0.340 430,000 145,060 0.3373 0.109 0.109 0.110 0.107 0.109 1,345,639 0.1078 0.00%
2005-01-06 0 0.340 0.340 0.345 0.340 0.345 280,000 95,350 0.3405 0.109 0.109 0.110 0.109 0.110 876,230 0.1088 -1.45%
2005-01-05 0 0.345 0.335 0.345 0.345 0.350 5,800,000 2,003,500 0.3454 0.110 0.107 0.110 0.110 0.112 18,150,482 0.1104 2.99%
2005-01-04 0 0.335 0.335 0.345 0.335 0.340 610,000 205,230 0.3364 0.107 0.107 0.110 0.107 0.109 1,908,930 0.1075 -1.47%
2005-01-03 0 0.340 0.340 0.345 0.340 0.340 574,000 195,120 0.3399 0.109 0.109 0.110 0.109 0.109 1,796,272 0.1086 0.00%
2004-12-31 0 0.340 0.340 0.345 - - 0 0 - 0.109 0.109 0.110 - - 0 - 0.00%
2004-12-30 0 0.340 0.340 0.345 0.340 0.345 1,844,000 628,010 0.3406 0.109 0.109 0.110 0.109 0.110 5,770,602 0.1088 0.00%
2004-12-29 0 0.340 0.340 0.345 0.340 0.345 756,000 257,140 0.3401 0.109 0.109 0.110 0.109 0.110 2,365,821 0.1087 0.74%
2004-12-28 0 0.350 0.345 0.350 0.345 0.350 1,633,000 570,390 0.3493 0.108 0.106 0.108 0.106 0.108 5,299,570 0.1076 0.00%
2004-12-24 0 0.350 0.350 0.355 0.350 0.355 790,000 276,750 0.3503 0.108 0.108 0.109 0.108 0.109 2,563,785 0.1079 0.00%
2004-12-23 0 0.350 0.345 0.350 0.350 0.350 1,260,000 441,000 0.3500 0.108 0.106 0.108 0.108 0.108 4,089,074 0.1078 1.45%
2004-12-22 0 0.345 0.345 0.350 0.340 0.345 830,000 284,850 0.3432 0.106 0.106 0.108 0.105 0.106 2,693,596 0.1058 0.00%
2004-12-21 0 0.345 0.345 0.350 0.345 0.350 4,040,000 1,394,200 0.3451 0.106 0.106 0.108 0.106 0.108 13,111,000 0.1063 0.00%
2004-12-20 0 0.345 0.345 0.350 0.340 0.350 3,150,000 1,086,060 0.3448 0.106 0.106 0.108 0.105 0.108 10,222,685 0.1062 0.00%
2004-12-17 0 0.345 0.345 0.350 0.345 0.350 3,144,000 1,084,770 0.3450 0.106 0.106 0.108 0.106 0.108 10,203,214 0.1063 0.00%
2004-12-16 0 0.345 0.340 0.345 0.340 0.345 775,000 265,730 0.3429 0.106 0.105 0.106 0.105 0.106 2,515,105 0.1057 1.47%
2004-12-15 0 0.340 0.340 0.345 0.340 0.345 2,178,000 742,370 0.3408 0.105 0.105 0.106 0.105 0.106 7,068,257 0.1050 -1.45%
2004-12-14 0 0.345 0.340 0.345 0.340 0.345 1,470,000 502,900 0.3421 0.106 0.105 0.106 0.105 0.106 4,770,587 0.1054 0.00%
2004-12-13 0 0.345 0.340 0.350 0.335 0.345 1,246,000 427,170 0.3428 0.106 0.105 0.108 0.103 0.106 4,043,640 0.1056 1.47%
2004-12-10 0 0.340 0.340 0.345 0.340 0.350 5,625,000 1,926,355 0.3425 0.105 0.105 0.106 0.105 0.108 18,254,795 0.1055 -1.45%
2004-12-09 0 0.345 0.340 0.345 0.335 0.370 9,072,000 3,153,130 0.3476 0.106 0.105 0.106 0.103 0.114 29,441,334 0.1071 -5.48%
2004-12-08 0 0.365 0.365 0.370 0.365 0.370 1,340,000 495,050 0.3694 0.112 0.112 0.114 0.112 0.114 4,348,698 0.1138 -1.35%
2004-12-07 0 0.370 0.370 0.375 0.365 0.370 842,000 310,540 0.3688 0.114 0.114 0.116 0.112 0.114 2,732,540 0.1136 0.00%
2004-12-06 0 0.370 0.370 0.375 0.370 0.375 600,000 224,000 0.3733 0.114 0.114 0.116 0.114 0.116 1,947,178 0.1150 -1.33%
2004-12-03 0 0.375 0.370 0.375 0.375 0.380 2,512,000 942,100 0.3750 0.116 0.114 0.116 0.116 0.117 8,152,186 0.1156 1.35%
2004-12-02 0 0.370 0.370 0.375 0.370 0.375 1,624,000 603,430 0.3716 0.114 0.114 0.116 0.114 0.116 5,270,362 0.1145 0.00%
2004-12-01 0 0.370 0.370 0.375 0.365 0.375 2,528,000 935,560 0.3701 0.114 0.114 0.116 0.112 0.116 8,204,111 0.1140 -1.33%
2004-11-30 0 0.375 0.365 0.375 0.365 0.375 985,000 362,975 0.3685 0.116 0.112 0.116 0.112 0.116 3,196,617 0.1135 1.35%
2004-11-29 0 0.370 0.365 0.370 0.360 0.375 3,155,000 1,158,490 0.3672 0.114 0.112 0.114 0.111 0.116 10,238,912 0.1131 4.23%
2004-11-26 0 0.355 0.355 0.360 0.355 0.360 205,000 73,060 0.3564 0.109 0.109 0.111 0.109 0.111 665,286 0.1098 0.00%
2004-11-25 0 0.355 0.355 0.360 0.355 0.360 1,250,000 448,400 0.3587 0.109 0.109 0.111 0.109 0.111 4,056,621 0.1105 -1.39%
2004-11-24 0 0.360 0.355 0.365 0.360 0.365 990,000 356,850 0.3605 0.111 0.109 0.112 0.111 0.112 3,212,844 0.1111 0.00%
2004-11-23 0 0.360 0.360 0.365 0.360 0.365 1,274,000 459,440 0.3606 0.111 0.111 0.112 0.111 0.112 4,134,508 0.1111 0.00%
2004-11-22 0 0.360 0.360 0.365 0.355 0.360 490,000 176,150 0.3595 0.111 0.111 0.112 0.109 0.111 1,590,196 0.1108 1.41%
2004-11-19 0 0.355 0.355 0.360 0.355 0.355 224,000 79,520 0.3550 0.109 0.109 0.111 0.109 0.109 726,947 0.1094 0.00%
2004-11-18 0 0.355 0.355 0.360 0.355 0.365 4,026,000 1,436,130 0.3567 0.109 0.109 0.111 0.109 0.112 13,065,566 0.1099 1.43%
2004-11-17 0 0.350 0.350 0.355 0.350 0.355 581,000 205,230 0.3532 0.108 0.108 0.109 0.108 0.109 1,885,518 0.1088 -1.41%
2004-11-16 0 0.355 0.350 0.355 0.355 0.360 480,000 171,000 0.3563 0.109 0.108 0.109 0.109 0.111 1,557,743 0.1098 0.00%
2004-11-15 0 0.355 0.350 0.360 0.355 0.360 7,400,000 2,634,600 0.3560 0.109 0.108 0.111 0.109 0.111 24,015,197 0.1097 0.00%
2004-11-12 0 0.355 0.350 0.355 0.355 0.355 1,360,000 482,800 0.3550 0.109 0.108 0.109 0.109 0.109 4,413,604 0.1094 1.43%
2004-11-11 0 0.350 0.345 0.350 0.345 0.355 8,896,000 3,113,060 0.3499 0.108 0.106 0.108 0.106 0.109 28,870,162 0.1078 0.00%
2004-11-10 0 0.350 0.345 0.355 0.350 0.355 4,382,000 1,534,760 0.3502 0.108 0.106 0.109 0.108 0.109 14,220,891 0.1079 -1.41%
2004-11-09 0 0.355 0.350 0.355 0.350 0.355 890,000 314,200 0.3530 0.109 0.108 0.109 0.108 0.109 2,888,314 0.1088 0.00%
2004-11-08 0 0.355 0.350 0.355 0.350 0.355 1,010,000 358,300 0.3548 0.109 0.108 0.109 0.108 0.109 3,277,750 0.1093 0.00%
2004-11-05 0 0.355 0.350 0.355 0.350 0.355 6,378,000 2,264,500 0.3550 0.109 0.108 0.109 0.108 0.109 20,698,504 0.1094 0.00%
2004-11-04 0 0.355 0.355 0.360 0.355 0.360 1,270,000 451,400 0.3554 0.109 0.109 0.111 0.109 0.111 4,121,527 0.1095 1.43%
2004-11-03 0 0.350 0.350 0.355 0.350 0.355 2,500,000 879,000 0.3516 0.108 0.108 0.109 0.108 0.109 8,113,242 0.1083 1.45%
2004-11-02 0 0.345 0.345 0.350 0.345 0.345 100,000 34,500 0.3450 0.106 0.106 0.108 0.106 0.106 324,530 0.1063 0.00%
2004-11-01 0 0.345 0.345 0.350 0.345 0.345 440,000 151,800 0.3450 0.106 0.106 0.108 0.106 0.106 1,427,931 0.1063 -1.43%
2004-10-29 0 0.350 0.345 0.350 0.340 0.350 350,000 121,550 0.3473 0.108 0.106 0.108 0.105 0.108 1,135,854 0.1070 1.45%
2004-10-28 0 0.345 0.345 0.355 0.345 0.350 200,000 69,950 0.3498 0.106 0.106 0.109 0.106 0.108 649,059 0.1078 -1.43%
2004-10-27 0 0.350 0.345 0.350 0.350 0.350 240,000 84,000 0.3500 0.108 0.106 0.108 0.108 0.108 778,871 0.1078 -1.41%
2004-10-26 0 0.355 0.345 0.360 0.350 0.355 112,000 39,180 0.3498 0.109 0.106 0.111 0.108 0.109 363,473 0.1078 2.90%
2004-10-25 0 0.345 0.345 0.350 0.340 0.345 590,000 202,200 0.3427 0.106 0.106 0.108 0.105 0.106 1,914,725 0.1056 0.00%
2004-10-21 0 0.345 0.345 0.350 0.340 0.350 2,812,000 961,440 0.3419 0.106 0.106 0.108 0.105 0.108 9,125,775 0.1054 -2.82%
2004-10-20 0 0.355 0.355 0.360 0.355 0.355 52,000 18,460 0.3550 0.109 0.109 0.111 0.109 0.109 168,755 0.1094 -1.39%
2004-10-19 0 0.360 0.355 0.365 0.360 0.360 489,000 175,975 0.3599 0.111 0.109 0.112 0.111 0.111 1,586,950 0.1109 -1.37%
2004-10-18 0 0.365 0.355 0.365 0.355 0.365 840,000 303,850 0.3617 0.112 0.109 0.112 0.109 0.112 2,726,049 0.1115 2.82%
2004-10-15 0 0.355 0.355 0.360 0.350 0.360 1,462,000 520,850 0.3563 0.109 0.109 0.111 0.108 0.111 4,744,624 0.1098 1.43%
2004-10-14 0 0.350 0.345 0.350 0.345 0.350 1,670,000 577,190 0.3456 0.108 0.106 0.108 0.106 0.108 5,419,646 0.1065 0.00%
2004-10-13 0 0.350 0.350 0.355 0.350 0.350 755,282 264,319 0.3500 0.108 0.108 0.109 0.108 0.108 2,451,114 0.1078 0.00%
2004-10-12 0 0.350 0.350 0.355 0.345 0.350 110,000 38,450 0.3495 0.108 0.108 0.109 0.106 0.108 356,983 0.1077 0.00%
2004-10-11 0 0.350 0.350 0.355 0.350 0.350 910,000 318,500 0.3500 0.108 0.108 0.109 0.108 0.108 2,953,220 0.1078 0.00%
2004-10-08 0 0.350 0.345 0.350 0.350 0.355 130,000 45,650 0.3512 0.108 0.106 0.108 0.108 0.109 421,889 0.1082 0.00%
2004-10-07 0 0.350 0.345 0.350 0.345 0.350 340,000 117,500 0.3456 0.108 0.106 0.108 0.106 0.108 1,103,401 0.1065 0.00%
2004-10-06 0 0.350 0.350 0.355 0.350 0.355 778,000 273,090 0.3510 0.108 0.108 0.109 0.108 0.109 2,524,841 0.1082 -1.41%
2004-10-05 0 0.355 0.350 0.355 - - 0 0 - 0.109 0.108 0.109 - - 0 - 0.00%
2004-10-04 0 0.355 0.355 0.360 0.355 0.355 1,160,000 411,800 0.3550 0.109 0.109 0.111 0.109 0.109 3,764,544 0.1094 0.00%
2004-09-30 0 0.355 0.350 0.355 0.355 0.355 228,000 80,940 0.3550 0.109 0.108 0.109 0.109 0.109 739,928 0.1094 0.00%
2004-09-28 0 0.355 0.350 0.355 0.355 0.355 100,000 35,500 0.3550 0.109 0.108 0.109 0.109 0.109 324,530 0.1094 0.00%
2004-09-27 0 0.355 0.350 0.355 0.350 0.355 534,000 188,470 0.3529 0.109 0.108 0.109 0.108 0.109 1,732,989 0.1088 2.90%
2004-09-24 0 0.345 0.345 0.355 0.345 0.355 920,000 321,840 0.3498 0.106 0.106 0.109 0.106 0.109 2,985,673 0.1078 -2.82%
2004-09-23 0 0.355 0.355 0.360 0.350 0.360 1,062,000 377,330 0.3553 0.109 0.109 0.111 0.108 0.111 3,446,505 0.1095 1.43%
2004-09-22 0 0.350 0.350 0.355 0.350 0.355 1,316,000 461,360 0.3506 0.108 0.108 0.109 0.108 0.109 4,270,811 0.1080 0.00%
2004-09-21 0 0.350 0.350 0.355 0.345 0.355 763,000 267,655 0.3508 0.108 0.108 0.109 0.106 0.109 2,476,162 0.1081 0.00%
2004-09-20 0 0.350 0.345 0.350 0.345 0.355 656,000 227,340 0.3466 0.108 0.106 0.108 0.106 0.109 2,128,915 0.1068 1.45%
2004-09-17 0 0.345 0.345 0.350 0.345 0.350 844,000 292,180 0.3462 0.106 0.106 0.108 0.106 0.108 2,739,031 0.1067 -1.43%
2004-09-16 0 0.350 0.345 0.355 0.345 0.350 716,000 249,520 0.3485 0.108 0.106 0.109 0.106 0.108 2,323,633 0.1074 0.00%
2004-09-15 0 0.350 0.345 0.350 0.345 0.350 1,050,000 364,500 0.3471 0.108 0.106 0.108 0.106 0.108 3,407,562 0.1070 2.94%
2004-09-14 0 0.340 0.340 0.350 - - 300,000 103,500 0.3450 0.105 0.105 0.108 - - 973,589 0.1063 0.00%
2004-09-13 0 0.340 0.340 0.350 0.340 0.345 214,000 73,210 0.3421 0.105 0.105 0.108 0.105 0.106 694,494 0.1054 -1.45%
2004-09-10 0 0.345 0.345 0.350 0.345 0.350 232,000 80,950 0.3489 0.106 0.106 0.108 0.106 0.108 752,909 0.1075 -1.43%
2004-09-09 0 0.350 0.340 0.350 0.350 0.350 40,000 14,000 0.3500 0.108 0.105 0.108 0.108 0.108 129,812 0.1078 0.00%
2004-09-08 0 0.350 0.340 0.350 0.340 0.350 603,000 207,420 0.3440 0.108 0.105 0.108 0.105 0.108 1,956,914 0.1060 2.94%
2004-09-07 0 0.340 0.340 0.345 0.340 0.350 358,000 123,650 0.3454 0.105 0.105 0.106 0.105 0.108 1,161,816 0.1064 -2.86%
2004-09-06 0 0.350 0.340 0.350 0.345 0.350 341,000 117,655 0.3450 0.108 0.105 0.108 0.106 0.108 1,106,646 0.1063 2.94%
2004-09-03 0 0.340 0.340 0.350 0.340 0.340 30,000 10,200 0.3400 0.105 0.105 0.108 0.105 0.105 97,359 0.1048 -1.45%
2004-09-02 0 0.345 0.345 0.350 0.345 0.350 62,000 21,450 0.3460 0.106 0.106 0.108 0.106 0.108 201,208 0.1066 0.00%
2004-09-01 0 0.345 0.345 0.350 0.345 0.345 900,000 310,500 0.3450 0.106 0.106 0.108 0.106 0.106 2,920,767 0.1063 -1.43%
2004-08-31 0 0.350 0.345 0.350 0.345 0.350 438,000 151,560 0.3460 0.108 0.106 0.108 0.106 0.108 1,421,440 0.1066 1.45%
2004-08-30 0 0.345 0.345 0.350 0.345 0.350 2,024,000 705,050 0.3483 0.106 0.106 0.108 0.106 0.108 6,568,481 0.1073 1.47%
2004-08-27 0 0.340 0.340 0.345 0.330 0.340 600,000 203,700 0.3395 0.105 0.105 0.106 0.102 0.105 1,947,178 0.1046 1.49%
2004-08-26 0 0.335 0.335 0.345 0.335 0.335 774,000 259,290 0.3350 0.103 0.103 0.106 0.103 0.103 2,511,860 0.1032 -1.47%
2004-08-25 0 0.340 0.335 0.340 0.330 0.340 156,000 51,570 0.3306 0.105 0.103 0.105 0.102 0.105 506,266 0.1019 3.03%
2004-08-24 0 0.330 0.330 0.340 0.330 0.330 30,000 9,900 0.3300 0.102 0.102 0.105 0.102 0.102 97,359 0.1017 0.00%
2004-08-23 0 0.330 0.330 0.340 - - 0 0 - 0.102 0.102 0.105 - - 0 - 0.00%
2004-08-20 0 0.330 0.330 0.340 - - 0 0 - 0.102 0.102 0.105 - - 0 - 0.00%
2004-08-19 0 0.330 0.330 0.335 0.330 0.335 320,000 107,100 0.3347 0.102 0.102 0.103 0.102 0.103 1,038,495 0.1031 -1.49%
2004-08-18 0 0.335 0.330 0.340 0.330 0.350 270,000 90,500 0.3352 0.103 0.102 0.105 0.102 0.108 876,230 0.1033 -0.74%
2004-08-17 0 0.350 0.345 0.350 0.350 0.355 740,000 261,700 0.3536 0.104 0.103 0.104 0.104 0.105 2,490,465 0.1051 1.45%
2004-08-16 0 0.345 0.345 0.355 0.345 0.350 514,000 179,330 0.3489 0.103 0.103 0.105 0.103 0.104 1,729,863 0.1037 -1.43%
2004-08-13 0 0.350 0.345 0.350 0.345 0.350 461,000 159,510 0.3460 0.104 0.103 0.104 0.103 0.104 1,551,492 0.1028 0.00%
2004-08-12 0 0.350 0.345 0.350 0.345 0.350 106,000 36,670 0.3459 0.104 0.103 0.104 0.103 0.104 356,742 0.1028 2.94%
2004-08-11 0 0.340 0.340 0.350 - - 0 0 - 0.101 0.101 0.104 - - 0 - 0.00%
2004-08-10 0 0.340 0.340 0.345 0.340 0.350 900,000 310,500 0.3450 0.101 0.101 0.103 0.101 0.104 3,028,944 0.1025 -1.45%
2004-08-09 0 0.345 0.345 0.350 0.345 0.345 150,000 51,750 0.3450 0.103 0.103 0.104 0.103 0.103 504,824 0.1025 -1.43%
2004-08-06 0 0.350 0.345 0.350 0.345 0.350 254,000 88,130 0.3470 0.104 0.103 0.104 0.103 0.104 854,835 0.1031 1.45%
2004-08-05 0 0.345 0.345 0.350 0.345 0.350 676,000 233,370 0.3452 0.103 0.103 0.104 0.103 0.104 2,275,073 0.1026 0.00%
2004-08-04 0 0.345 0.340 0.345 0.345 0.345 200,000 69,000 0.3450 0.103 0.101 0.103 0.103 0.103 673,099 0.1025 0.00%
2004-08-03 0 0.345 0.340 0.345 0.345 0.345 200,000 69,000 0.3450 0.103 0.101 0.103 0.103 0.103 673,099 0.1025 0.00%
2004-08-02 0 0.345 0.345 0.350 0.345 0.345 238,000 82,110 0.3450 0.103 0.103 0.104 0.103 0.103 800,987 0.1025 -1.43%
2004-07-30 0 0.350 0.345 0.350 0.345 0.350 800,000 277,000 0.3463 0.104 0.103 0.104 0.103 0.104 2,692,395 0.1029 2.94%
2004-07-29 0 0.340 0.340 0.345 0.340 0.340 200,000 68,000 0.3400 0.101 0.101 0.103 0.101 0.101 673,099 0.1010 -1.45%
2004-07-28 0 0.345 0.340 0.345 0.345 0.345 210,000 72,450 0.3450 0.103 0.101 0.103 0.103 0.103 706,754 0.1025 0.00%
2004-07-27 0 0.345 0.340 0.345 0.340 0.345 310,000 105,650 0.3408 0.103 0.101 0.103 0.101 0.103 1,043,303 0.1013 1.47%
2004-07-26 0 0.340 0.340 0.345 0.340 0.345 140,000 48,100 0.3436 0.101 0.101 0.103 0.101 0.103 471,169 0.1021 0.00%
2004-07-23 0 0.340 0.340 0.345 0.340 0.340 619,000 210,440 0.3400 0.101 0.101 0.103 0.101 0.101 2,083,240 0.1010 0.00%
2004-07-22 0 0.340 0.340 0.345 0.340 0.345 108,000 36,760 0.3404 0.101 0.101 0.103 0.101 0.103 363,473 0.1011 0.00%
2004-07-21 0 0.340 0.340 0.345 0.340 0.345 2,718,000 924,410 0.3401 0.101 0.101 0.103 0.101 0.103 9,147,410 0.1011 0.00%
2004-07-20 0 0.340 0.340 0.345 0.340 0.345 400,000 136,510 0.3413 0.101 0.101 0.103 0.101 0.103 1,346,197 0.1014 0.00%
2004-07-19 0 0.340 0.340 0.345 0.340 0.345 332,000 113,380 0.3415 0.101 0.101 0.103 0.101 0.103 1,117,344 0.1015 -1.45%
2004-07-16 0 0.345 0.340 0.350 0.345 0.345 100,000 34,500 0.3450 0.103 0.101 0.104 0.103 0.103 336,549 0.1025 1.47%
2004-07-15 0 0.340 0.340 0.350 0.335 0.340 688,000 232,430 0.3378 0.101 0.101 0.104 0.100 0.101 2,315,459 0.1004 1.49%
2004-07-14 0 0.335 0.335 0.345 0.335 0.340 825,000 279,350 0.3386 0.100 0.100 0.103 0.100 0.101 2,776,532 0.1006 -1.47%
2004-07-13 0 0.340 0.335 0.345 0.335 0.340 2,350,000 788,450 0.3355 0.101 0.100 0.103 0.100 0.101 7,908,909 0.0997 -1.45%
2004-07-12 0 0.345 0.340 0.345 0.335 0.360 1,804,000 625,840 0.3469 0.103 0.101 0.103 0.100 0.107 6,071,350 0.1031 -5.48%
2004-07-09 0 0.365 0.360 0.370 0.350 0.365 2,014,000 719,860 0.3574 0.108 0.107 0.110 0.104 0.108 6,778,103 0.1062 1.39%
2004-07-08 0 0.360 0.350 0.360 0.355 0.360 1,054,000 374,440 0.3553 0.107 0.104 0.107 0.105 0.107 3,547,230 0.1056 1.41%
2004-07-07 0 0.355 0.355 0.360 0.355 0.360 384,000 136,920 0.3566 0.105 0.105 0.107 0.105 0.107 1,292,349 0.1059 -1.39%
2004-07-06 0 0.360 0.355 0.360 0.355 0.365 1,042,000 373,920 0.3588 0.107 0.105 0.107 0.105 0.108 3,506,844 0.1066 4.35%
2004-07-05 0 0.345 0.340 0.355 0.345 0.355 2,182,000 762,800 0.3496 0.103 0.101 0.105 0.103 0.105 7,343,506 0.1039 0.00%
2004-07-02 0 0.345 0.345 0.350 0.340 0.345 182,000 62,140 0.3414 0.103 0.103 0.104 0.101 0.103 612,520 0.1014 1.47%
2004-06-30 0 0.340 0.340 0.345 0.340 0.340 300,000 102,000 0.3400 0.101 0.101 0.103 0.101 0.101 1,009,648 0.1010 1.49%
2004-06-29 0 0.335 0.335 0.345 0.335 0.335 240,000 80,400 0.3350 0.100 0.100 0.103 0.100 0.100 807,718 0.0995 0.00%
2004-06-28 0 0.335 0.335 0.345 0.335 0.335 50,000 16,750 0.3350 0.100 0.100 0.103 0.100 0.100 168,275 0.0995 0.00%
2004-06-25 0 0.335 0.335 0.345 0.335 0.340 180,000 60,450 0.3358 0.100 0.100 0.103 0.100 0.101 605,789 0.0998 -1.47%
2004-06-24 0 0.340 0.335 0.345 0.335 0.340 400,000 134,500 0.3363 0.101 0.100 0.103 0.100 0.101 1,346,197 0.0999 1.49%
2004-06-23 0 0.335 0.330 0.335 0.335 0.335 300,000 100,500 0.3350 0.100 0.098 0.100 0.100 0.100 1,009,648 0.0995 0.00%
2004-06-21 0 0.335 0.330 0.340 0.335 0.335 100,000 33,500 0.3350 0.100 0.098 0.101 0.100 0.100 336,549 0.0995 0.00%
2004-06-18 0 0.335 0.335 0.345 - - 0 0 - 0.100 0.100 0.103 - - 0 - 0.00%
2004-06-17 0 0.335 0.335 0.345 - - 0 0 - 0.100 0.100 0.103 - - 0 - 0.00%
2004-06-16 0 0.335 0.335 0.350 0.335 0.345 670,000 226,650 0.3383 0.100 0.100 0.104 0.100 0.103 2,254,880 0.1005 -2.90%
2004-06-15 0 0.345 0.340 0.345 0.345 0.345 230,000 79,350 0.3450 0.103 0.101 0.103 0.103 0.103 774,063 0.1025 0.00%
2004-06-14 0 0.345 0.340 0.350 0.345 0.345 220,000 75,900 0.3450 0.103 0.101 0.104 0.103 0.103 740,408 0.1025 1.47%
2004-06-11 0 0.340 0.340 0.350 - - 0 0 - 0.101 0.101 0.104 - - 0 - 0.00%
2004-06-10 0 0.340 0.335 0.345 - - 0 0 - 0.101 0.100 0.103 - - 0 - 0.00%
2004-06-09 0 0.340 0.340 0.350 0.340 0.345 210,000 71,800 0.3419 0.101 0.101 0.104 0.101 0.103 706,754 0.1016 -2.86%
2004-06-08 0 0.350 0.335 0.350 0.350 0.350 82,000 28,700 0.3500 0.104 0.100 0.104 0.104 0.104 275,970 0.1040 1.45%
2004-06-07 0 0.345 0.340 0.350 0.340 0.345 150,000 51,550 0.3437 0.103 0.101 0.104 0.101 0.103 504,824 0.1021 2.99%
2004-06-04 0 0.335 0.335 0.350 0.335 0.335 330,000 110,550 0.3350 0.100 0.100 0.104 0.100 0.100 1,110,613 0.0995 0.00%
2004-06-03 0 0.335 0.335 0.340 0.335 0.335 80,000 26,800 0.3350 0.100 0.100 0.101 0.100 0.100 269,239 0.0995 -1.47%
2004-06-02 0 0.340 0.335 0.345 0.340 0.340 300,000 102,000 0.3400 0.101 0.100 0.103 0.101 0.101 1,009,648 0.1010 -2.86%
2004-06-01 0 0.350 0.345 0.350 0.340 0.350 1,462,000 507,190 0.3469 0.104 0.103 0.104 0.101 0.104 4,920,351 0.1031 2.94%
2004-05-31 0 0.340 0.335 0.340 0.340 0.340 300,000 102,000 0.3400 0.101 0.100 0.101 0.101 0.101 1,009,648 0.1010 1.49%
2004-05-28 0 0.335 0.330 0.340 0.335 0.340 694,000 232,990 0.3357 0.100 0.098 0.101 0.100 0.101 2,335,652 0.0998 0.00%
2004-05-27 0 0.335 0.330 0.335 0.330 0.335 650,000 216,330 0.3328 0.100 0.098 0.100 0.098 0.100 2,187,571 0.0989 1.52%
2004-05-25 0 0.330 0.330 0.340 0.330 0.335 450,000 149,500 0.3322 0.098 0.098 0.101 0.098 0.100 1,514,472 0.0987 0.00%
2004-05-24 0 0.330 0.330 0.335 0.330 0.335 536,000 176,980 0.3302 0.098 0.098 0.100 0.098 0.100 1,803,904 0.0981 3.13%
2004-05-21 0 0.320 0.320 0.330 0.315 0.330 1,120,000 355,640 0.3175 0.095 0.095 0.098 0.094 0.098 3,769,352 0.0944 1.59%
2004-05-20 0 0.315 0.310 0.315 0.310 0.320 1,040,000 327,700 0.3151 0.094 0.092 0.094 0.092 0.095 3,500,113 0.0936 0.00%
2004-05-19 0 0.315 0.310 0.315 0.305 0.320 1,556,000 488,650 0.3140 0.094 0.092 0.094 0.091 0.095 5,236,707 0.0933 5.00%
2004-05-18 0 0.300 0.300 0.305 0.295 0.305 2,508,000 754,300 0.3008 0.089 0.089 0.091 0.088 0.091 8,440,657 0.0894 1.69%
2004-05-17 0 0.295 0.295 0.300 0.295 0.315 1,881,000 578,110 0.3073 0.088 0.088 0.089 0.088 0.094 6,330,493 0.0913 -7.81%
2004-05-14 0 0.320 0.320 0.330 0.320 0.330 800,000 261,000 0.3263 0.095 0.095 0.098 0.095 0.098 2,692,395 0.0969 -3.03%
2004-05-13 0 0.330 0.325 0.330 0.330 0.335 618,000 204,030 0.3301 0.098 0.097 0.098 0.098 0.100 2,079,875 0.0981 -1.49%
2004-05-12 0 0.335 0.330 0.335 0.325 0.335 1,180,000 389,100 0.3297 0.100 0.098 0.100 0.097 0.100 3,971,282 0.0980 1.52%
2004-05-11 0 0.330 0.325 0.330 0.320 0.330 870,000 286,900 0.3298 0.098 0.097 0.098 0.095 0.098 2,927,979 0.0980 0.00%
2004-05-10 0 0.330 0.325 0.330 0.315 0.330 1,334,000 430,810 0.3229 0.098 0.097 0.098 0.094 0.098 4,489,568 0.0960 -1.49%
2004-05-07 0 0.335 0.335 0.340 0.335 0.335 1,100,000 368,500 0.3350 0.100 0.100 0.101 0.100 0.100 3,702,042 0.0995 0.00%
2004-05-06 0 0.335 0.335 0.340 0.335 0.335 1,201,000 402,315 0.3350 0.100 0.100 0.101 0.100 0.100 4,041,957 0.0995 0.00%
2004-05-05 0 0.335 0.335 0.340 0.335 0.340 160,000 53,750 0.3359 0.100 0.100 0.101 0.100 0.101 538,479 0.0998 -1.47%
2004-05-04 0 0.340 0.330 0.340 0.330 0.340 1,300,000 435,500 0.3350 0.101 0.098 0.101 0.098 0.101 4,375,141 0.0995 4.62%
2004-05-03 0 0.325 0.325 0.330 0.325 0.335 910,000 297,070 0.3265 0.097 0.097 0.098 0.097 0.100 3,062,599 0.0970 -1.52%
2004-04-30 0 0.330 0.325 0.335 0.320 0.330 880,000 287,000 0.3261 0.098 0.097 0.100 0.095 0.098 2,961,634 0.0969 1.54%
2004-04-29 0 0.325 0.325 0.330 0.325 0.330 2,386,000 778,100 0.3261 0.097 0.097 0.098 0.097 0.098 8,030,067 0.0969 -1.52%
2004-04-28 0 0.330 0.330 0.335 0.330 0.330 1,199,000 395,640 0.3300 0.098 0.098 0.100 0.098 0.098 4,035,226 0.0980 0.00%
2004-04-27 0 0.330 0.325 0.330 0.330 0.335 3,052,477 1,010,655 0.3311 0.098 0.097 0.098 0.098 0.100 10,273,090 0.0984 -1.49%
2004-04-26 0 0.335 0.335 0.340 0.330 0.340 2,480,000 830,400 0.3348 0.100 0.100 0.101 0.098 0.101 8,346,423 0.0995 -1.47%
2004-04-23 0 0.340 0.340 0.350 0.340 0.350 2,264,000 780,780 0.3449 0.101 0.101 0.104 0.101 0.104 7,619,476 0.1025 -1.45%
2004-04-22 0 0.345 0.340 0.345 0.345 0.350 960,000 333,700 0.3476 0.103 0.101 0.103 0.103 0.104 3,230,873 0.1033 -1.43%
2004-04-21 0 0.350 0.345 0.350 0.350 0.355 410,000 144,300 0.3520 0.104 0.103 0.104 0.104 0.105 1,379,852 0.1046 -1.41%
2004-04-20 0 0.355 0.355 0.360 0.355 0.355 140,000 49,700 0.3550 0.105 0.105 0.107 0.105 0.105 471,169 0.1055 0.00%
2004-04-19 0 0.355 0.345 0.355 0.350 0.355 570,000 200,600 0.3519 0.105 0.103 0.105 0.104 0.105 1,918,331 0.1046 1.43%
2004-04-16 0 0.350 0.345 0.350 0.350 0.355 1,480,000 520,400 0.3516 0.104 0.103 0.104 0.104 0.105 4,980,930 0.1045 -1.41%
2004-04-15 0 0.355 0.350 0.360 0.355 0.365 570,000 204,050 0.3580 0.105 0.104 0.107 0.105 0.108 1,918,331 0.1064 -2.74%
2004-04-14 0 0.365 0.360 0.370 0.360 0.370 1,140,000 416,400 0.3653 0.108 0.107 0.110 0.107 0.110 3,836,662 0.1085 -1.35%
2004-04-13 0 0.370 0.365 0.375 0.370 0.385 928,000 346,090 0.3729 0.110 0.108 0.111 0.110 0.114 3,123,178 0.1108 0.00%
2004-04-08 0 0.370 0.365 0.370 0.370 0.370 578,000 213,860 0.3700 0.110 0.108 0.110 0.110 0.110 1,945,255 0.1099 1.37%
2004-04-07 0 0.365 0.365 0.370 0.365 0.365 115,000 41,950 0.3648 0.108 0.108 0.110 0.108 0.108 387,032 0.1084 0.00%
2004-04-06 0 0.365 0.360 0.365 0.360 0.370 1,014,000 373,460 0.3683 0.108 0.107 0.108 0.107 0.110 3,412,610 0.1094 1.39%
2004-04-02 0 0.360 0.355 0.360 0.360 0.360 426,000 152,760 0.3586 0.107 0.105 0.107 0.107 0.107 1,433,700 0.1065 2.86%
2004-04-01 0 0.350 0.350 0.360 0.350 0.360 1,965,000 695,250 0.3538 0.104 0.104 0.107 0.104 0.107 6,613,194 0.1051 -1.41%
2004-03-31 0 0.355 0.350 0.360 0.350 0.355 410,000 143,650 0.3504 0.105 0.104 0.107 0.104 0.105 1,379,852 0.1041 1.43%
2004-03-30 0 0.350 0.350 0.355 0.350 0.355 4,200,000 1,477,100 0.3517 0.104 0.104 0.105 0.104 0.105 14,135,071 0.1045 0.00%
2004-03-29 0 0.350 0.350 0.355 0.340 0.355 3,391,000 1,176,230 0.3469 0.104 0.104 0.105 0.101 0.105 11,412,387 0.1031 -4.11%
2004-03-26 0 0.365 0.360 0.375 0.365 0.370 1,454,000 534,300 0.3675 0.108 0.107 0.111 0.108 0.110 4,893,427 0.1092 -2.67%
2004-03-25 0 0.375 0.375 0.380 0.370 0.375 660,000 247,100 0.3744 0.111 0.111 0.113 0.110 0.111 2,221,225 0.1112 -1.32%
2004-03-24 0 0.380 0.375 0.380 0.375 0.380 600,000 226,720 0.3779 0.113 0.111 0.113 0.111 0.113 2,019,296 0.1123 1.33%
2004-03-23 0 0.375 0.375 0.380 0.370 0.375 568,000 211,500 0.3724 0.111 0.111 0.113 0.110 0.111 1,911,600 0.1106 1.35%
2004-03-22 0 0.370 0.370 0.375 0.370 0.375 228,000 84,860 0.3722 0.110 0.110 0.111 0.110 0.111 767,332 0.1106 -2.63%
2004-03-19 0 0.380 0.375 0.380 0.370 0.380 520,000 195,900 0.3767 0.113 0.111 0.113 0.110 0.113 1,750,056 0.1119 0.00%
2004-03-18 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.113 0.113 0.116 0.113 0.113 336,549 0.1129 -2.56%
2004-03-17 0 0.390 0.375 0.390 0.375 0.390 274,986 104,185 0.3789 0.116 0.111 0.116 0.111 0.116 925,463 0.1126 2.63%
2004-03-16 0 0.380 0.375 0.380 0.375 0.385 570,000 216,060 0.3791 0.113 0.111 0.113 0.111 0.114 1,918,331 0.1126 0.00%
2004-03-15 0 0.380 0.380 0.385 0.380 0.380 1,820,000 691,600 0.3800 0.113 0.113 0.114 0.113 0.113 6,125,198 0.1129 0.00%
2004-03-12 0 0.380 0.375 0.385 0.370 0.380 2,230,000 843,950 0.3785 0.113 0.111 0.114 0.110 0.113 7,505,050 0.1125 -2.56%
2004-03-11 0 0.390 0.385 0.390 0.385 0.390 761,000 296,160 0.3892 0.116 0.114 0.116 0.114 0.116 2,561,140 0.1156 -1.27%
2004-03-10 0 0.395 0.395 0.400 0.395 0.400 2,172,000 862,340 0.3970 0.117 0.117 0.119 0.117 0.119 7,309,851 0.1180 -1.25%
2004-03-09 0 0.400 0.395 0.400 0.395 0.400 600,000 239,560 0.3993 0.119 0.117 0.119 0.117 0.119 2,019,296 0.1186 1.27%
2004-03-08 0 0.395 0.395 0.400 0.395 0.400 721,000 286,875 0.3979 0.117 0.117 0.119 0.117 0.119 2,426,521 0.1182 -1.25%
2004-03-05 0 0.400 0.395 0.400 0.395 0.400 752,000 299,190 0.3979 0.119 0.117 0.119 0.117 0.119 2,530,851 0.1182 2.56%
2004-03-04 0 0.390 0.390 0.395 0.390 0.400 1,500,000 590,850 0.3939 0.116 0.116 0.117 0.116 0.119 5,048,240 0.1170 -1.27%
2004-03-03 0 0.395 0.385 0.395 0.390 0.395 570,000 222,430 0.3902 0.117 0.114 0.117 0.116 0.117 1,918,331 0.1159 0.00%
2004-03-02 0 0.395 0.395 0.400 0.395 0.395 490,000 193,550 0.3950 0.117 0.117 0.119 0.117 0.117 1,649,092 0.1174 -1.25%
2004-03-01 0 0.400 0.395 0.400 0.400 0.400 572,000 228,800 0.4000 0.119 0.117 0.119 0.119 0.119 1,925,062 0.1189 0.00%
2004-02-27 0 0.400 0.400 0.410 0.400 0.405 1,305,194 522,742 0.4005 0.119 0.119 0.122 0.119 0.120 4,392,621 0.1190 0.00%
2004-02-26 0 0.400 0.400 0.405 0.400 0.400 156,000 62,400 0.4000 0.119 0.119 0.120 0.119 0.119 525,017 0.1189 1.27%
2004-02-25 0 0.395 0.390 0.395 0.395 0.410 1,424,000 570,790 0.4008 0.117 0.116 0.117 0.117 0.122 4,792,462 0.1191 -2.47%
2004-02-24 0 0.405 0.400 0.405 0.405 0.405 861,000 348,680 0.4050 0.120 0.119 0.120 0.120 0.120 2,897,690 0.1203 -1.22%
2004-02-23 0 0.410 0.405 0.410 0.410 0.410 462,000 189,420 0.4100 0.122 0.120 0.122 0.122 0.122 1,554,858 0.1218 -1.20%
2004-02-20 0 0.415 0.410 0.415 0.410 0.415 1,242,000 510,280 0.4109 0.123 0.122 0.123 0.122 0.123 4,179,942 0.1221 1.22%
2004-02-19 0 0.410 0.405 0.410 0.410 0.415 1,474,000 605,560 0.4108 0.122 0.120 0.122 0.122 0.123 4,960,737 0.1221 0.00%
2004-02-18 0 0.410 0.410 0.415 0.410 0.410 2,402,000 984,820 0.4100 0.122 0.122 0.123 0.122 0.122 8,083,915 0.1218 0.00%
2004-02-17 0 0.410 0.405 0.415 0.405 0.420 2,842,000 1,173,310 0.4128 0.122 0.120 0.123 0.120 0.125 9,564,731 0.1227 -2.38%
2004-02-16 0 0.420 0.415 0.425 0.400 0.420 3,442,000 1,425,490 0.4141 0.125 0.123 0.126 0.119 0.125 11,584,027 0.1231 1.20%
2004-02-13 0 0.415 0.410 0.415 0.395 0.415 3,521,000 1,440,715 0.4092 0.123 0.122 0.123 0.117 0.123 11,849,901 0.1216 5.06%
2004-02-12 0 0.395 0.395 0.400 0.395 0.405 2,804,000 1,115,490 0.3978 0.117 0.117 0.119 0.117 0.120 9,436,843 0.1182 0.00%
2004-02-11 0 0.395 0.395 0.400 0.390 0.400 114,000 45,300 0.3974 0.117 0.117 0.119 0.116 0.119 383,666 0.1181 -1.25%
2004-02-10 0 0.400 0.395 0.400 0.395 0.405 2,040,000 812,730 0.3984 0.119 0.117 0.119 0.117 0.120 6,865,606 0.1184 0.00%
2004-02-09 0 0.400 0.400 0.405 0.390 0.405 2,512,000 1,001,850 0.3988 0.119 0.119 0.120 0.116 0.120 8,454,119 0.1185 2.56%
2004-02-06 0 0.390 0.390 0.395 0.380 0.400 1,950,000 763,950 0.3918 0.116 0.116 0.117 0.113 0.119 6,562,712 0.1164 2.63%
2004-02-05 0 0.380 0.380 0.385 0.380 0.390 2,908,000 1,115,950 0.3838 0.113 0.113 0.114 0.113 0.116 9,786,854 0.1140 -2.56%
2004-02-04 0 0.390 0.385 0.390 0.385 0.390 962,000 374,730 0.3895 0.116 0.114 0.116 0.114 0.116 3,237,604 0.1157 0.00%
2004-02-03 0 0.390 0.390 0.400 0.380 0.400 1,749,000 682,190 0.3900 0.116 0.116 0.119 0.113 0.119 5,886,247 0.1159 -1.27%
2004-02-02 0 0.395 0.390 0.395 0.390 0.405 2,732,000 1,075,160 0.3935 0.117 0.116 0.117 0.116 0.120 9,194,527 0.1169 -4.82%
2004-01-30 0 0.415 0.405 0.415 0.400 0.415 4,355,000 1,764,700 0.4052 0.123 0.120 0.123 0.119 0.123 14,656,723 0.1204 0.00%
2004-01-29 0 0.415 0.410 0.415 0.390 0.420 10,649,000 4,291,190 0.4030 0.123 0.122 0.123 0.116 0.125 35,839,136 0.1197 -2.35%
2004-01-28 0 0.425 0.420 0.425 0.380 0.450 31,506,000 13,167,250 0.4179 0.126 0.125 0.126 0.113 0.134 106,033,227 0.1242 10.39%
2004-01-27 0 0.385 0.380 0.385 0.355 0.390 4,778,000 1,762,850 0.3690 0.114 0.113 0.114 0.105 0.116 16,080,326 0.1096 6.94%
2004-01-26 0 0.360 0.350 0.360 0.350 0.360 1,460,633 517,524 0.3543 0.107 0.104 0.107 0.104 0.107 4,915,750 0.1053 2.86%
2004-01-21 0 0.350 0.350 0.355 0.345 0.360 2,860,000 1,007,310 0.3522 0.104 0.104 0.105 0.103 0.107 9,625,310 0.1047 0.00%
2004-01-20 0 0.350 0.345 0.355 0.350 0.355 2,632,000 922,750 0.3506 0.104 0.103 0.105 0.104 0.105 8,857,978 0.1042 1.45%
2004-01-19 0 0.345 0.345 0.350 0.345 0.345 314,000 108,330 0.3450 0.103 0.103 0.104 0.103 0.103 1,056,765 0.1025 0.00%
2004-01-16 0 0.345 0.345 0.350 0.345 0.350 1,143,000 397,310 0.3476 0.103 0.103 0.104 0.103 0.104 3,846,759 0.1033 0.00%
2004-01-15 0 0.345 0.345 0.350 0.345 0.345 245,000 84,500 0.3449 0.103 0.103 0.104 0.103 0.103 824,546 0.1025 0.00%
2004-01-14 0 0.345 0.345 0.350 0.345 0.350 926,000 319,620 0.3452 0.103 0.103 0.104 0.103 0.104 3,116,447 0.1026 0.00%
2004-01-13 0 0.345 0.345 0.350 0.345 0.355 1,120,000 388,850 0.3472 0.103 0.103 0.104 0.103 0.105 3,769,352 0.1032 -1.43%
2004-01-12 0 0.350 0.345 0.350 0.345 0.350 2,098,000 730,920 0.3484 0.104 0.103 0.104 0.103 0.104 7,060,805 0.1035 0.00%
2004-01-09 0 0.350 0.345 0.350 0.345 0.350 1,823,000 632,420 0.3469 0.104 0.103 0.104 0.103 0.104 6,135,294 0.1031 0.00%
2004-01-08 0 0.350 0.345 0.350 0.345 0.350 755,000 262,490 0.3477 0.104 0.103 0.104 0.103 0.104 2,540,947 0.1033 1.45%
2004-01-07 0 0.345 0.340 0.350 0.340 0.350 984,000 338,420 0.3439 0.103 0.101 0.104 0.101 0.104 3,311,645 0.1022 0.00%
2004-01-06 0 0.345 0.345 0.350 0.340 0.350 2,009,000 695,100 0.3460 0.103 0.103 0.104 0.101 0.104 6,761,276 0.1028 0.00%
2004-01-05 0 0.345 0.340 0.345 0.340 0.345 1,580,000 542,450 0.3433 0.103 0.101 0.103 0.101 0.103 5,317,479 0.1020 1.47%
2004-01-02 0 0.340 0.340 0.345 0.340 0.340 762,000 259,040 0.3399 0.101 0.101 0.103 0.101 0.101 2,564,506 0.1010 -1.45%
2003-12-31 0 0.345 0.340 0.345 0.340 0.345 649,000 221,190 0.3408 0.103 0.101 0.103 0.101 0.103 2,184,205 0.1013 1.47%
2003-12-30 0 0.340 0.340 0.345 0.340 0.350 691,000 238,470 0.3451 0.101 0.101 0.103 0.101 0.104 2,325,556 0.1025 0.74%
2003-12-29 0 0.350 0.345 0.350 0.345 0.355 1,749,000 613,295 0.3507 0.100 0.099 0.100 0.099 0.102 6,104,257 0.1005 -1.41%
2003-12-24 0 0.355 0.350 0.355 0.345 0.355 1,654,000 579,980 0.3507 0.102 0.100 0.102 0.099 0.102 5,772,693 0.1005 2.90%
2003-12-23 0 0.345 0.345 0.350 0.345 0.350 1,070,000 369,160 0.3450 0.099 0.099 0.100 0.099 0.100 3,734,451 0.0989 0.00%
2003-12-22 0 0.345 0.345 0.350 0.345 0.350 1,145,000 396,205 0.3460 0.099 0.099 0.100 0.099 0.100 3,996,211 0.0991 -2.82%
2003-12-19 0 0.355 0.340 0.355 0.345 0.355 2,180,000 761,570 0.3493 0.102 0.097 0.102 0.099 0.102 7,608,507 0.1001 1.43%
2003-12-18 0 0.350 0.340 0.350 0.340 0.350 1,126,000 388,240 0.3448 0.100 0.097 0.100 0.097 0.100 3,929,899 0.0988 2.94%
2003-12-17 0 0.340 0.340 0.345 0.340 0.345 2,140,000 729,350 0.3408 0.097 0.097 0.099 0.097 0.099 7,468,902 0.0977 0.00%
2003-12-16 0 0.340 0.340 0.345 0.340 0.345 1,450,250 493,270 0.3401 0.097 0.097 0.099 0.097 0.099 5,061,577 0.0975 -1.45%
2003-12-15 0 0.345 0.340 0.345 0.345 0.350 2,628,000 912,550 0.3472 0.099 0.097 0.099 0.099 0.100 9,172,091 0.0995 0.00%
2003-12-12 0 0.345 0.340 0.345 0.340 0.345 3,100,000 1,063,150 0.3430 0.099 0.097 0.099 0.097 0.099 10,819,437 0.0983 0.00%
2003-12-11 0 0.345 0.340 0.350 0.340 0.345 3,920,000 1,349,520 0.3443 0.099 0.097 0.100 0.097 0.099 13,681,353 0.0986 1.47%
2003-12-10 0 0.340 0.340 0.345 0.330 0.340 4,333,586 1,462,652 0.3375 0.097 0.097 0.099 0.095 0.097 15,124,826 0.0967 0.00%
2003-12-09 0 0.340 0.340 0.345 0.335 0.355 5,060,000 1,752,770 0.3464 0.097 0.097 0.099 0.096 0.102 17,660,114 0.0993 -2.86%
2003-12-08 0 0.350 0.350 0.355 0.345 0.355 790,000 278,450 0.3525 0.100 0.100 0.102 0.099 0.102 2,757,211 0.1010 -1.41%
2003-12-05 0 0.355 0.355 0.360 0.350 0.355 744,000 263,640 0.3544 0.102 0.102 0.103 0.100 0.102 2,596,665 0.1015 -1.39%
2003-12-04 0 0.360 0.355 0.360 0.350 0.360 1,330,000 472,250 0.3551 0.103 0.102 0.103 0.100 0.103 4,641,888 0.1017 1.41%
2003-12-03 0 0.355 0.355 0.360 0.350 0.360 577,000 206,240 0.3574 0.102 0.102 0.103 0.100 0.103 2,013,811 0.1024 0.00%
2003-12-02 0 0.355 0.350 0.360 0.355 0.355 780,000 276,900 0.3550 0.102 0.100 0.103 0.102 0.102 2,722,310 0.1017 0.00%
2003-12-01 0 0.355 0.350 0.355 0.350 0.355 1,582,000 554,800 0.3507 0.102 0.100 0.102 0.100 0.102 5,521,403 0.1005 1.43%
2003-11-28 0 0.350 0.350 0.355 0.350 0.355 688,000 242,550 0.3525 0.100 0.100 0.102 0.100 0.102 2,401,217 0.1010 0.00%
2003-11-27 0 0.350 0.350 0.355 0.350 0.355 860,000 301,020 0.3500 0.100 0.100 0.102 0.100 0.102 3,001,521 0.1003 -1.41%
2003-11-26 0 0.355 0.350 0.355 0.350 0.355 1,508,000 528,640 0.3506 0.102 0.100 0.102 0.100 0.102 5,263,133 0.1004 1.43%
2003-11-25 0 0.350 0.350 0.355 0.345 0.350 1,399,000 488,370 0.3491 0.100 0.100 0.102 0.099 0.100 4,882,707 0.1000 1.45%
2003-11-24 0 0.345 0.340 0.350 0.345 0.350 1,576,000 544,220 0.3453 0.099 0.097 0.100 0.099 0.100 5,500,462 0.0989 0.00%
2003-11-21 0 0.345 0.340 0.345 0.340 0.345 212,000 73,090 0.3448 0.099 0.097 0.099 0.097 0.099 739,910 0.0988 0.00%
2003-11-20 0 0.345 0.345 0.350 0.340 0.345 760,000 262,190 0.3450 0.099 0.099 0.100 0.097 0.099 2,652,507 0.0988 1.47%
2003-11-19 0 0.340 0.340 0.345 0.340 0.340 116,000 39,440 0.3400 0.097 0.097 0.099 0.097 0.097 404,856 0.0974 0.00%
2003-11-18 0 0.340 0.340 0.350 0.340 0.350 220,000 76,000 0.3455 0.097 0.097 0.100 0.097 0.100 767,831 0.0990 0.00%
2003-11-17 0 0.340 0.340 0.345 0.340 0.345 878,000 302,210 0.3442 0.097 0.097 0.099 0.097 0.099 3,064,344 0.0986 0.00%
2003-11-14 0 0.340 0.340 0.350 0.340 0.350 1,334,000 459,310 0.3443 0.097 0.097 0.100 0.097 0.100 4,655,848 0.0987 -1.45%
2003-11-13 0 0.345 0.340 0.345 0.340 0.345 210,000 72,110 0.3434 0.099 0.097 0.099 0.097 0.099 732,930 0.0984 0.00%
2003-11-12 0 0.345 0.345 0.350 0.345 0.345 640,000 220,800 0.3450 0.099 0.099 0.100 0.099 0.099 2,233,690 0.0988 0.00%
2003-11-11 0 0.345 0.345 0.350 0.340 0.345 311,000 106,570 0.3427 0.099 0.099 0.100 0.097 0.099 1,085,434 0.0982 0.00%
2003-11-10 0 0.345 0.340 0.345 0.340 0.345 1,344,000 458,310 0.3410 0.099 0.097 0.099 0.097 0.099 4,690,750 0.0977 1.47%
2003-11-07 0 0.340 0.340 0.345 0.340 0.345 988,000 337,360 0.3415 0.097 0.097 0.099 0.097 0.099 3,448,259 0.0978 0.00%
2003-11-06 0 0.340 0.340 0.345 0.335 0.345 976,000 331,590 0.3397 0.097 0.097 0.099 0.096 0.099 3,406,378 0.0973 -1.45%
2003-11-05 0 0.345 0.340 0.345 0.345 0.350 840,000 289,850 0.3451 0.099 0.097 0.099 0.099 0.100 2,931,718 0.0989 0.00%
2003-11-04 0 0.345 0.340 0.345 0.345 0.350 401,000 138,520 0.3454 0.099 0.097 0.099 0.099 0.100 1,399,547 0.0990 1.47%
2003-11-03 0 0.340 0.340 0.350 0.340 0.345 1,119,000 384,020 0.3432 0.097 0.097 0.100 0.097 0.099 3,905,468 0.0983 0.00%
2003-10-31 0 0.340 0.340 0.345 0.340 0.350 421,000 145,770 0.3462 0.097 0.097 0.099 0.097 0.100 1,469,349 0.0992 0.00%
2003-10-30 0 0.340 0.340 0.345 0.340 0.345 200,000 68,500 0.3425 0.097 0.097 0.099 0.097 0.099 698,028 0.0981 0.00%
2003-10-29 0 0.340 0.340 0.350 0.340 0.350 662,000 229,350 0.3465 0.097 0.097 0.100 0.097 0.100 2,310,473 0.0993 -1.45%
2003-10-28 0 0.345 0.345 0.350 0.345 0.355 1,364,000 474,370 0.3478 0.099 0.099 0.100 0.099 0.102 4,760,552 0.0996 -1.43%
2003-10-27 0 0.350 0.345 0.350 0.340 0.350 1,689,000 582,730 0.3450 0.100 0.099 0.100 0.097 0.100 5,894,848 0.0989 2.94%
2003-10-24 0 0.340 0.340 0.345 0.340 0.345 2,446,000 832,420 0.3403 0.097 0.097 0.099 0.097 0.099 8,536,885 0.0975 0.00%
2003-10-23 0 0.340 0.340 0.345 0.340 0.350 3,849,000 1,320,795 0.3432 0.097 0.097 0.099 0.097 0.100 13,433,553 0.0983 -2.86%
2003-10-22 0 0.350 0.345 0.350 0.335 0.350 5,207,000 1,791,680 0.3441 0.100 0.099 0.100 0.096 0.100 18,173,164 0.0986 6.06%
2003-10-21 0 0.330 0.330 0.335 0.330 0.335 2,858,000 956,830 0.3348 0.095 0.095 0.096 0.095 0.096 9,974,823 0.0959 0.00%
2003-10-20 0 0.330 0.330 0.335 0.330 0.335 1,544,000 509,670 0.3301 0.095 0.095 0.096 0.095 0.096 5,388,778 0.0946 -1.49%
2003-10-17 0 0.335 0.330 0.335 0.325 0.335 1,020,000 336,800 0.3302 0.096 0.095 0.096 0.093 0.096 3,559,944 0.0946 1.52%
2003-10-16 0 0.330 0.330 0.335 0.330 0.330 1,821,000 600,900 0.3300 0.095 0.095 0.096 0.095 0.095 6,355,547 0.0945 0.00%
2003-10-15 0 0.330 0.330 0.335 0.330 0.330 780,000 257,400 0.3300 0.095 0.095 0.096 0.095 0.095 2,722,310 0.0946 0.00%
2003-10-14 0 0.330 0.330 0.335 0.330 0.335 1,060,000 350,050 0.3302 0.095 0.095 0.096 0.095 0.096 3,699,549 0.0946 -1.49%
2003-10-13 0 0.335 0.330 0.335 0.325 0.335 962,000 318,310 0.3309 0.096 0.095 0.096 0.093 0.096 3,357,516 0.0948 1.52%
2003-10-10 0 0.330 0.325 0.330 0.325 0.335 1,925,000 634,490 0.3296 0.095 0.093 0.095 0.093 0.096 6,718,521 0.0944 1.54%
2003-10-09 0 0.325 0.325 0.330 0.325 0.335 744,000 244,470 0.3286 0.093 0.093 0.095 0.093 0.096 2,596,665 0.0941 -1.52%
2003-10-08 0 0.330 0.330 0.335 0.325 0.330 1,109,000 365,730 0.3298 0.095 0.095 0.096 0.093 0.095 3,870,566 0.0945 -1.49%
2003-10-07 0 0.335 0.330 0.335 0.330 0.335 751,000 250,860 0.3340 0.096 0.095 0.096 0.095 0.096 2,621,096 0.0957 1.52%
2003-10-06 0 0.330 0.330 0.335 0.330 0.335 1,445,000 477,550 0.3305 0.095 0.095 0.096 0.095 0.096 5,043,254 0.0947 1.54%
2003-10-03 0 0.325 0.325 0.335 0.325 0.330 1,162,000 383,390 0.3299 0.093 0.093 0.096 0.093 0.095 4,055,544 0.0945 -1.52%
2003-10-02 0 0.330 0.325 0.335 0.325 0.335 754,000 249,000 0.3302 0.095 0.093 0.096 0.093 0.096 2,631,566 0.0946 1.54%
2003-09-30 0 0.325 0.325 0.330 0.325 0.330 784,000 258,270 0.3294 0.093 0.093 0.095 0.093 0.095 2,736,271 0.0944 -1.52%
2003-09-29 0 0.330 0.325 0.335 0.325 0.330 560,000 182,900 0.3266 0.095 0.093 0.096 0.093 0.095 1,954,479 0.0936 1.54%
2003-09-26 0 0.325 0.325 0.335 0.325 0.330 1,257,000 413,280 0.3288 0.093 0.093 0.096 0.093 0.095 4,387,107 0.0942 -1.52%
2003-09-25 0 0.330 0.330 0.335 0.325 0.330 930,000 306,400 0.3295 0.095 0.095 0.096 0.093 0.095 3,245,831 0.0944 0.00%
2003-09-24 0 0.330 0.330 0.335 0.325 0.330 800,000 261,250 0.3266 0.095 0.095 0.096 0.093 0.095 2,792,113 0.0936 1.54%
2003-09-23 0 0.325 0.325 0.330 0.320 0.325 350,000 113,450 0.3241 0.093 0.093 0.095 0.092 0.093 1,221,549 0.0929 0.00%
2003-09-22 0 0.325 0.325 0.330 0.325 0.330 614,000 200,620 0.3267 0.093 0.093 0.095 0.093 0.095 2,142,947 0.0936 -1.52%
2003-09-19 0 0.330 0.325 0.330 0.330 0.335 1,012,000 334,460 0.3305 0.095 0.093 0.095 0.095 0.096 3,532,023 0.0947 0.00%
2003-09-18 0 0.330 0.330 0.335 0.330 0.335 1,300,000 429,800 0.3306 0.095 0.095 0.096 0.095 0.096 4,537,183 0.0947 -1.49%
2003-09-17 0 0.335 0.330 0.340 0.330 0.340 794,000 266,110 0.3352 0.096 0.095 0.097 0.095 0.097 2,771,172 0.0960 -1.47%
2003-09-16 0 0.340 0.335 0.340 0.335 0.340 164,000 55,260 0.3370 0.097 0.096 0.097 0.096 0.097 572,383 0.0965 1.49%
2003-09-15 0 0.335 0.335 0.340 0.335 0.345 1,000,000 339,900 0.3399 0.096 0.096 0.097 0.096 0.099 3,490,141 0.0974 0.00%
2003-09-11 0 0.335 0.335 0.340 0.320 0.335 630,000 207,250 0.3290 0.096 0.096 0.097 0.092 0.096 2,198,789 0.0943 1.52%
2003-09-10 0 0.330 0.330 0.335 0.325 0.340 2,394,000 791,970 0.3308 0.095 0.095 0.096 0.093 0.097 8,355,398 0.0948 -2.94%
2003-09-09 0 0.340 0.340 0.345 0.340 0.350 4,463,000 1,526,930 0.3421 0.097 0.097 0.099 0.097 0.100 15,576,499 0.0980 -2.86%
2003-09-08 0 0.350 0.345 0.350 0.340 0.355 3,214,000 1,111,290 0.3458 0.100 0.099 0.100 0.097 0.102 11,217,313 0.0991 1.45%
2003-09-05 0 0.345 0.345 0.350 0.340 0.350 8,782,000 3,055,740 0.3480 0.099 0.099 0.100 0.097 0.100 30,650,419 0.0997 1.47%
2003-09-04 0 0.340 0.335 0.340 0.335 0.355 10,087,000 3,465,550 0.3436 0.097 0.096 0.097 0.096 0.102 35,205,053 0.0984 1.49%
2003-09-03 0 0.335 0.330 0.335 0.320 0.335 6,047,000 2,002,020 0.3311 0.096 0.095 0.096 0.092 0.096 21,104,883 0.0949 4.69%
2003-09-02 0 0.320 0.320 0.325 0.320 0.325 1,526,000 488,670 0.3202 0.092 0.092 0.093 0.092 0.093 5,325,955 0.0918 0.00%
2003-09-01 0 0.320 0.315 0.320 0.320 0.320 200,000 64,000 0.3200 0.092 0.090 0.092 0.092 0.092 698,028 0.0917 -1.54%
2003-08-29 0 0.325 0.320 0.325 0.320 0.325 962,000 309,910 0.3222 0.093 0.092 0.093 0.092 0.093 3,357,516 0.0923 1.56%
2003-08-28 0 0.320 0.320 0.325 0.320 0.325 1,320,000 422,900 0.3204 0.092 0.092 0.093 0.092 0.093 4,606,986 0.0918 0.00%
2003-08-27 0 0.320 0.320 0.325 0.320 0.325 1,849,000 598,210 0.3235 0.092 0.092 0.093 0.092 0.093 6,453,271 0.0927 -1.54%
2003-08-26 0 0.325 0.320 0.325 0.315 0.325 1,432,000 459,740 0.3210 0.093 0.092 0.093 0.090 0.093 4,997,882 0.0920 -1.52%
2003-08-25 0 0.330 0.320 0.330 0.325 0.330 1,440,000 470,240 0.3266 0.095 0.092 0.095 0.093 0.095 5,025,803 0.0936 3.13%
2003-08-22 0 0.320 0.320 0.325 0.320 0.325 1,042,000 335,440 0.3219 0.092 0.092 0.093 0.092 0.093 3,636,727 0.0922 0.00%
2003-08-21 0 0.320 0.315 0.320 0.310 0.320 2,476,000 775,180 0.3131 0.092 0.090 0.092 0.089 0.092 8,641,589 0.0897 3.23%
2003-08-20 0 0.310 0.310 0.320 0.310 0.320 1,752,000 553,170 0.3157 0.089 0.089 0.092 0.089 0.092 6,114,727 0.0905 -3.12%
2003-08-19 0 0.320 0.315 0.320 0.315 0.335 1,454,000 466,550 0.3209 0.092 0.090 0.092 0.090 0.096 5,074,665 0.0919 -2.29%
2003-08-18 0 0.340 0.340 0.345 0.330 0.345 5,120,000 1,726,100 0.3371 0.094 0.094 0.095 0.091 0.095 18,551,565 0.0930 -1.45%
2003-08-15 0 0.345 0.335 0.345 0.335 0.345 2,457,000 833,680 0.3393 0.095 0.092 0.095 0.092 0.095 8,902,577 0.0936 0.00%
2003-08-14 0 0.345 0.340 0.345 0.340 0.350 4,722,000 1,626,230 0.3444 0.095 0.094 0.095 0.094 0.097 17,109,471 0.0950 2.99%
2003-08-13 0 0.335 0.335 0.340 0.335 0.345 1,760,000 596,250 0.3388 0.092 0.092 0.094 0.092 0.095 6,377,100 0.0935 -1.47%
2003-08-12 0 0.340 0.340 0.345 0.340 0.350 3,030,000 1,039,550 0.3431 0.094 0.094 0.095 0.094 0.097 10,978,758 0.0947 0.00%
2003-08-11 0 0.340 0.340 0.345 0.330 0.340 1,586,000 534,880 0.3373 0.094 0.094 0.095 0.091 0.094 5,746,637 0.0931 1.49%
2003-08-08 0 0.335 0.330 0.335 0.335 0.340 1,602,000 537,320 0.3354 0.092 0.091 0.092 0.092 0.094 5,804,611 0.0926 0.00%
2003-08-07 0 0.335 0.335 0.340 0.330 0.335 3,136,000 1,049,230 0.3346 0.092 0.092 0.094 0.091 0.092 11,362,833 0.0923 0.00%
2003-08-06 0 0.335 0.330 0.335 0.325 0.335 4,941,000 1,645,905 0.3331 0.092 0.091 0.092 0.090 0.092 17,902,985 0.0919 0.00%
2003-08-05 0 0.335 0.330 0.335 0.325 0.335 3,942,000 1,291,950 0.3277 0.092 0.091 0.092 0.090 0.092 14,283,256 0.0905 3.08%
2003-08-04 0 0.325 0.320 0.325 0.320 0.325 854,000 277,300 0.3247 0.090 0.088 0.090 0.088 0.090 3,094,343 0.0896 0.00%
2003-08-01 0 0.325 0.320 0.325 0.325 0.325 1,450,000 471,250 0.3250 0.090 0.088 0.090 0.090 0.090 5,253,861 0.0897 0.00%
2003-07-31 0 0.325 0.325 0.330 0.320 0.330 920,000 298,470 0.3244 0.090 0.090 0.091 0.088 0.091 3,333,484 0.0895 1.56%
2003-07-30 0 0.320 0.320 0.325 0.315 0.325 1,608,000 521,020 0.3240 0.088 0.088 0.090 0.087 0.090 5,826,351 0.0894 0.00%
2003-07-29 0 0.320 0.315 0.320 0.315 0.320 1,000,000 318,400 0.3184 0.088 0.087 0.088 0.087 0.088 3,623,353 0.0879 0.00%
2003-07-28 0 0.320 0.315 0.320 0.315 0.320 1,550,000 493,650 0.3185 0.088 0.087 0.088 0.087 0.088 5,616,196 0.0879 3.23%
2003-07-25 0 0.310 0.310 0.320 0.310 0.320 560,000 176,100 0.3145 0.086 0.086 0.088 0.086 0.088 2,029,077 0.0868 -1.59%
2003-07-24 0 0.315 0.315 0.320 0.315 0.315 396,000 124,740 0.3150 0.087 0.087 0.088 0.087 0.087 1,434,848 0.0869 1.61%
2003-07-23 0 0.310 0.310 0.315 0.310 0.320 1,642,000 516,380 0.3145 0.086 0.086 0.087 0.086 0.088 5,949,545 0.0868 -3.12%
2003-07-22 0 0.320 0.315 0.320 0.315 0.325 964,986 307,676 0.3188 0.088 0.087 0.088 0.087 0.090 3,496,484 0.0880 0.00%
2003-07-21 0 0.320 0.320 0.325 0.315 0.320 813,000 259,510 0.3192 0.088 0.088 0.090 0.087 0.088 2,945,786 0.0881 0.00%
2003-07-18 0 0.320 0.320 0.325 0.320 0.325 872,000 281,540 0.3229 0.088 0.088 0.090 0.088 0.090 3,159,563 0.0891 0.00%
2003-07-17 0 0.320 0.320 0.325 0.320 0.330 3,477,000 1,136,350 0.3268 0.088 0.088 0.090 0.088 0.091 12,598,397 0.0902 -3.03%
2003-07-16 0 0.330 0.325 0.330 0.315 0.330 7,056,000 2,293,950 0.3251 0.091 0.090 0.091 0.087 0.091 25,566,375 0.0897 4.76%
2003-07-15 0 0.315 0.315 0.320 0.310 0.320 6,607,000 2,072,860 0.3137 0.087 0.087 0.088 0.086 0.088 23,939,490 0.0866 0.00%
2003-07-14 0 0.315 0.310 0.320 0.315 0.340 7,690,000 2,446,520 0.3181 0.087 0.086 0.088 0.087 0.094 27,863,581 0.0878 -4.55%
2003-07-11 0 0.330 0.330 0.335 0.325 0.340 2,574,000 855,770 0.3325 0.091 0.091 0.092 0.090 0.094 9,326,509 0.0918 0.00%
2003-07-10 0 0.330 0.330 0.335 0.320 0.335 1,994,000 648,910 0.3254 0.091 0.091 0.092 0.088 0.092 7,224,965 0.0898 3.13%
2003-07-09 0 0.320 0.315 0.320 0.315 0.325 1,087,000 348,240 0.3204 0.088 0.087 0.088 0.087 0.090 3,938,584 0.0884 -1.54%
2003-07-08 0 0.325 0.320 0.325 0.315 0.325 1,379,000 440,730 0.3196 0.090 0.088 0.090 0.087 0.090 4,996,603 0.0882 0.00%
2003-07-07 0 0.325 0.320 0.325 0.315 0.330 2,434,000 782,560 0.3215 0.090 0.088 0.090 0.087 0.091 8,819,240 0.0887 3.17%
2003-07-04 0 0.315 0.315 0.320 0.310 0.320 1,402,000 441,720 0.3151 0.087 0.087 0.088 0.086 0.088 5,079,940 0.0870 1.61%
2003-07-03 0 0.310 0.310 0.315 0.310 0.315 1,044,000 324,840 0.3111 0.086 0.086 0.087 0.086 0.087 3,782,780 0.0859 0.00%
2003-07-02 0 0.310 0.310 0.320 0.310 0.310 570,000 176,700 0.3100 0.086 0.086 0.088 0.086 0.086 2,065,311 0.0856 -3.12%
2003-06-30 0 0.320 0.310 0.320 0.320 0.320 500,000 160,000 0.3200 0.088 0.086 0.088 0.088 0.088 1,811,676 0.0883 1.59%
2003-06-27 0 0.315 0.310 0.320 0.310 0.315 720,000 223,700 0.3107 0.087 0.086 0.088 0.086 0.087 2,608,814 0.0857 1.61%
2003-06-26 0 0.310 0.305 0.315 0.305 0.310 780,000 241,790 0.3100 0.086 0.084 0.087 0.084 0.086 2,826,215 0.0856 0.00%
2003-06-25 0 0.310 0.310 0.320 0.310 0.315 313,000 97,675 0.3121 0.086 0.086 0.088 0.086 0.087 1,134,109 0.0861 -1.59%
2003-06-24 0 0.315 0.315 0.320 0.315 0.315 94,000 29,610 0.3150 0.087 0.087 0.088 0.087 0.087 340,595 0.0869 0.00%
2003-06-23 0 0.315 0.305 0.315 0.310 0.320 660,000 208,150 0.3154 0.087 0.084 0.087 0.086 0.088 2,391,413 0.0870 1.61%
2003-06-20 0 0.310 0.310 0.315 0.310 0.320 332,000 103,830 0.3127 0.086 0.086 0.087 0.086 0.088 1,202,953 0.0863 -1.59%
2003-06-19 0 0.315 0.315 0.320 0.305 0.315 791,000 246,340 0.3114 0.087 0.087 0.088 0.084 0.087 2,866,072 0.0860 5.00%
2003-06-18 0 0.300 0.300 0.310 0.300 0.330 2,638,000 841,540 0.3190 0.083 0.083 0.086 0.083 0.091 9,558,404 0.0880 -7.69%
2003-06-17 0 0.325 0.325 0.330 0.325 0.340 2,390,000 803,050 0.3360 0.090 0.090 0.091 0.090 0.094 8,659,813 0.0927 -2.99%
2003-06-16 0 0.335 0.330 0.340 0.325 0.335 1,340,000 444,300 0.3316 0.092 0.091 0.094 0.090 0.092 4,855,292 0.0915 1.52%
2003-06-13 0 0.330 0.325 0.330 0.320 0.330 1,596,000 518,200 0.3247 0.091 0.090 0.091 0.088 0.091 5,782,871 0.0896 1.54%
2003-06-12 0 0.325 0.320 0.330 0.320 0.330 1,748,000 569,720 0.3259 0.090 0.088 0.091 0.088 0.091 6,333,620 0.0900 0.00%
2003-06-11 0 0.325 0.325 0.330 0.325 0.330 2,702,000 890,330 0.3295 0.090 0.090 0.091 0.090 0.091 9,790,299 0.0909 -2.99%
2003-06-10 0 0.335 0.330 0.335 0.325 0.340 5,802,000 1,905,700 0.3285 0.092 0.091 0.092 0.090 0.094 21,022,691 0.0906 4.69%
2003-06-09 0 0.320 0.320 0.325 0.315 0.325 3,985,000 1,274,370 0.3198 0.088 0.088 0.090 0.087 0.090 14,439,060 0.0883 3.23%
2003-06-06 0 0.310 0.310 0.315 0.300 0.310 3,008,000 925,530 0.3077 0.086 0.086 0.087 0.083 0.086 10,899,044 0.0849 1.64%
2003-06-05 0 0.305 0.300 0.305 0.300 0.310 2,767,000 843,210 0.3047 0.084 0.083 0.084 0.083 0.086 10,025,816 0.0841 3.39%
2003-06-03 0 0.295 0.290 0.295 0.295 0.300 1,375,000 405,610 0.2950 0.081 0.080 0.081 0.081 0.083 4,982,110 0.0814 0.00%
2003-06-02 0 0.295 0.290 0.295 0.290 0.295 650,000 188,750 0.2904 0.081 0.080 0.081 0.080 0.081 2,355,179 0.0801 0.00%
2003-05-30 0 0.295 0.295 0.300 0.290 0.295 758,000 222,370 0.2934 0.081 0.081 0.083 0.080 0.081 2,746,501 0.0810 1.72%
2003-05-29 0 0.290 0.290 0.295 0.290 0.290 1,361,000 394,670 0.2900 0.080 0.080 0.081 0.080 0.080 4,931,383 0.0800 0.00%
2003-05-28 0 0.290 0.290 0.295 0.290 0.295 520,000 152,950 0.2941 0.080 0.080 0.081 0.080 0.081 1,884,143 0.0812 -1.69%
2003-05-27 0 0.295 0.295 0.300 0.295 0.300 1,625,000 484,595 0.2982 0.081 0.081 0.083 0.081 0.083 5,887,948 0.0823 0.00%
2003-05-26 0 0.295 0.295 0.300 0.290 0.300 2,592,000 764,590 0.2950 0.081 0.081 0.083 0.080 0.083 9,391,730 0.0814 0.00%
2003-05-23 0 0.295 0.295 0.300 0.295 0.300 1,578,000 467,770 0.2964 0.081 0.081 0.083 0.081 0.083 5,717,650 0.0818 1.72%
2003-05-22 0 0.290 0.290 0.295 0.290 0.295 1,973,000 575,535 0.2917 0.080 0.080 0.081 0.080 0.081 7,148,875 0.0805 -1.69%
2003-05-21 0 0.295 0.290 0.295 0.285 0.295 1,030,000 301,950 0.2932 0.081 0.080 0.081 0.079 0.081 3,732,053 0.0809 1.72%
2003-05-20 0 0.290 0.290 0.295 0.285 0.295 2,070,000 599,150 0.2894 0.080 0.080 0.081 0.079 0.081 7,500,340 0.0799 0.00%
2003-05-19 0 0.290 0.290 0.295 0.290 0.290 696,000 201,840 0.2900 0.080 0.080 0.081 0.080 0.080 2,521,853 0.0800 0.00%
2003-05-16 0 0.290 0.285 0.290 0.285 0.300 3,530,000 1,032,480 0.2925 0.080 0.079 0.080 0.079 0.083 12,790,434 0.0807 -3.33%
2003-05-15 0 0.300 0.300 0.305 0.290 0.305 9,564,000 2,869,800 0.3001 0.083 0.083 0.084 0.080 0.084 34,653,743 0.0828 3.45%
2003-05-14 0 0.290 0.290 0.295 0.270 0.290 2,686,000 757,350 0.2820 0.080 0.080 0.081 0.075 0.080 9,732,325 0.0778 3.57%
2003-05-13 0 0.280 0.275 0.280 0.270 0.280 300,000 83,100 0.2770 0.077 0.076 0.077 0.075 0.077 1,087,006 0.0764 3.70%
2003-05-12 0 0.270 0.270 0.280 0.270 0.285 1,600,000 450,950 0.2818 0.075 0.075 0.077 0.075 0.079 5,797,364 0.0778 -3.57%
2003-05-09 0 0.280 0.275 0.280 0.275 0.285 3,677,000 1,021,635 0.2778 0.077 0.076 0.077 0.076 0.079 13,323,067 0.0767 3.70%
2003-05-07 0 0.270 0.265 0.270 0.260 0.270 1,628,000 431,610 0.2651 0.075 0.073 0.075 0.072 0.075 5,898,818 0.0732 5.88%
2003-05-06 0 0.255 0.255 0.260 0.255 0.260 671,000 171,390 0.2554 0.070 0.070 0.072 0.070 0.072 2,431,270 0.0705 2.00%
2003-05-05 0 0.250 0.250 0.255 0.249 0.250 346,000 86,388 0.2497 0.069 0.069 0.070 0.069 0.069 1,253,680 0.0689 0.40%
2003-05-02 0 0.249 0.247 0.249 0.247 0.249 202,000 49,898 0.2470 0.069 0.068 0.069 0.068 0.069 731,917 0.0682 1.22%
2003-04-30 0 0.246 0.246 0.248 0.245 0.248 264,000 65,196 0.2470 0.068 0.068 0.068 0.068 0.068 956,565 0.0682 -1.60%
2003-04-29 0 0.250 0.248 0.255 0.250 0.250 120,000 30,000 0.2500 0.069 0.068 0.070 0.069 0.069 434,802 0.0690 0.00%
2003-04-28 0 0.250 0.246 0.250 0.241 0.250 336,000 82,096 0.2443 0.069 0.068 0.069 0.067 0.069 1,217,446 0.0674 2.04%
2003-04-25 0 0.245 0.245 0.250 0.243 0.245 66,000 16,110 0.2441 0.068 0.068 0.069 0.067 0.068 239,141 0.0674 0.00%
2003-04-24 0 0.245 0.242 0.245 0.245 0.246 1,026,000 251,470 0.2451 0.068 0.067 0.068 0.068 0.068 3,717,560 0.0676 -2.00%
2003-04-23 0 0.250 0.246 0.250 0.246 0.250 245,000 61,060 0.2492 0.069 0.068 0.069 0.068 0.069 887,721 0.0688 0.00%
2003-04-22 0 0.250 0.245 0.255 0.245 0.255 361,000 90,645 0.2511 0.069 0.068 0.070 0.068 0.070 1,308,030 0.0693 0.00%
2003-04-17 0 0.250 0.246 0.250 0.246 0.250 514,000 128,484 0.2500 0.069 0.068 0.069 0.068 0.069 1,862,403 0.0690 2.04%
2003-04-16 0 0.245 0.244 0.250 - - 0 0 - 0.068 0.067 0.069 - - 0 - 0.00%
2003-04-15 0 0.245 0.244 0.249 0.244 0.246 1,338,000 328,602 0.2456 0.068 0.067 0.069 0.067 0.068 4,848,046 0.0678 0.00%
2003-04-14 0 0.245 0.245 0.250 0.245 0.250 400,000 99,500 0.2488 0.068 0.068 0.069 0.068 0.069 1,449,341 0.0687 -1.61%
2003-04-11 0 0.249 0.249 0.255 0.248 0.249 510,000 126,730 0.2485 0.069 0.069 0.070 0.068 0.069 1,847,910 0.0686 -0.40%
2003-04-10 0 0.250 0.245 0.250 - - 0 0 - 0.069 0.068 0.069 - - 0 - 0.00%
2003-04-09 0 0.250 0.244 0.250 0.250 0.255 680,000 170,250 0.2504 0.069 0.067 0.069 0.069 0.070 2,463,880 0.0691 -1.96%
2003-04-08 0 0.255 0.250 0.255 0.250 0.255 650,000 163,950 0.2522 0.070 0.069 0.070 0.069 0.070 2,355,179 0.0696 0.00%
2003-04-07 0 0.255 0.250 0.255 0.255 0.255 300,000 76,500 0.2550 0.070 0.069 0.070 0.070 0.070 1,087,006 0.0704 0.00%
2003-04-04 0 0.255 0.250 0.255 0.255 0.255 300,000 76,500 0.2550 0.070 0.069 0.070 0.070 0.070 1,087,006 0.0704 0.00%
2003-04-03 0 0.255 0.250 0.255 0.250 0.255 660,000 168,000 0.2545 0.070 0.069 0.070 0.069 0.070 2,391,413 0.0703 2.00%
2003-04-02 0 0.250 0.245 0.255 0.250 0.250 2,106,000 526,500 0.2500 0.069 0.068 0.070 0.069 0.069 7,630,780 0.0690 0.00%
2003-04-01 0 0.250 0.243 0.250 0.240 0.250 660,000 162,740 0.2466 0.069 0.067 0.069 0.066 0.069 2,391,413 0.0681 0.00%
2003-03-31 0 0.250 0.245 0.250 0.245 0.250 1,552,000 380,250 0.2450 0.069 0.068 0.069 0.068 0.069 5,623,443 0.0676 0.00%
2003-03-28 0 0.250 0.250 0.260 0.250 0.250 1,442,000 360,500 0.2500 0.069 0.069 0.072 0.069 0.069 5,224,874 0.0690 0.00%
2003-03-27 0 0.250 0.250 0.260 0.249 0.255 390,000 97,900 0.2510 0.069 0.069 0.072 0.069 0.070 1,413,107 0.0693 -1.96%
2003-03-26 0 0.255 0.250 0.260 0.255 0.260 150,000 38,500 0.2567 0.070 0.069 0.072 0.070 0.072 543,503 0.0708 -1.92%
2003-03-25 0 0.260 0.250 0.260 0.260 0.260 40,000 10,400 0.2600 0.072 0.069 0.072 0.072 0.072 144,934 0.0718 4.00%
2003-03-24 0 0.250 0.250 0.260 0.250 0.255 300,000 75,750 0.2525 0.069 0.069 0.072 0.069 0.070 1,087,006 0.0697 0.00%
2003-03-21 0 0.250 0.250 0.255 0.250 0.250 148,000 37,000 0.2500 0.069 0.069 0.070 0.069 0.069 536,256 0.0690 0.00%
2003-03-20 0 0.250 0.250 0.260 0.250 0.260 54,000 14,000 0.2593 0.069 0.069 0.072 0.069 0.072 195,661 0.0716 -1.96%
2003-03-19 0 0.255 0.250 0.255 - - 0 0 - 0.070 0.069 0.070 - - 0 - 0.00%
2003-03-18 0 0.255 0.250 0.255 0.255 0.255 150,000 38,250 0.2550 0.070 0.069 0.070 0.070 0.070 543,503 0.0704 0.00%
2003-03-17 0 0.255 0.250 0.255 0.250 0.255 344,000 86,200 0.2506 0.070 0.069 0.070 0.069 0.070 1,246,433 0.0692 2.00%
2003-03-14 0 0.250 0.250 0.255 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
2003-03-13 0 0.250 0.250 0.260 0.250 0.250 116,000 29,000 0.2500 0.069 0.069 0.072 0.069 0.069 420,309 0.0690 0.00%
2003-03-12 0 0.250 0.250 0.255 0.250 0.250 468,000 117,000 0.2500 0.069 0.069 0.070 0.069 0.069 1,695,729 0.0690 -1.96%
2003-03-11 0 0.255 0.245 0.255 - - 0 0 - 0.070 0.068 0.070 - - 0 - 0.00%
2003-03-10 0 0.255 0.250 0.255 0.240 0.255 452,000 110,860 0.2453 0.070 0.069 0.070 0.066 0.070 1,637,755 0.0677 0.00%
2003-03-07 0 0.255 0.255 0.260 0.255 0.255 500,000 127,500 0.2550 0.070 0.070 0.072 0.070 0.070 1,811,676 0.0704 0.00%
2003-03-06 0 0.255 0.255 0.260 0.255 0.255 902,000 230,010 0.2550 0.070 0.070 0.072 0.070 0.070 3,268,264 0.0704 -1.92%
2003-03-05 0 0.260 0.255 0.260 0.255 0.260 690,000 178,750 0.2591 0.072 0.070 0.072 0.070 0.072 2,500,113 0.0715 0.00%
2003-03-04 0 0.260 0.260 0.265 0.255 0.265 1,106,000 287,810 0.2602 0.072 0.072 0.073 0.070 0.073 4,007,428 0.0718 0.00%
2003-03-03 0 0.260 0.255 0.260 0.255 0.260 1,012,000 261,450 0.2583 0.072 0.070 0.072 0.070 0.072 3,666,833 0.0713 1.96%
2003-02-28 0 0.255 0.255 0.260 0.255 0.260 1,046,000 266,830 0.2551 0.070 0.070 0.072 0.070 0.072 3,790,027 0.0704 -1.92%
2003-02-27 0 0.260 0.255 0.260 0.250 0.260 886,000 226,660 0.2558 0.072 0.070 0.072 0.069 0.072 3,210,290 0.0706 4.00%
2003-02-26 0 0.250 0.250 0.255 0.250 0.255 808,000 205,890 0.2548 0.069 0.069 0.070 0.069 0.070 2,927,669 0.0703 -1.96%
2003-02-25 0 0.255 0.255 0.260 0.255 0.260 830,000 213,950 0.2578 0.070 0.070 0.072 0.070 0.072 3,007,383 0.0711 -1.92%
2003-02-24 0 0.260 0.255 0.260 0.255 0.260 1,230,000 315,300 0.2563 0.072 0.070 0.072 0.070 0.072 4,456,724 0.0707 0.00%
2003-02-21 0 0.260 0.260 0.265 0.260 0.260 1,619,000 420,920 0.2600 0.072 0.072 0.073 0.072 0.072 5,866,208 0.0718 0.00%
2003-02-20 0 0.260 0.255 0.260 0.255 0.260 692,000 178,560 0.2580 0.072 0.070 0.072 0.070 0.072 2,507,360 0.0712 1.96%
2003-02-19 0 0.255 0.255 0.260 0.250 0.255 2,050,000 519,300 0.2533 0.070 0.070 0.072 0.069 0.070 7,427,873 0.0699 -1.92%
2003-02-18 0 0.260 0.255 0.260 0.255 0.260 1,578,000 405,140 0.2567 0.072 0.070 0.072 0.070 0.072 5,717,650 0.0709 1.96%
2003-02-17 0 0.255 0.255 0.260 0.255 0.260 1,260,000 321,500 0.2552 0.070 0.070 0.072 0.070 0.072 4,565,424 0.0704 0.00%
2003-02-14 0 0.255 0.250 0.255 0.255 0.260 2,713,000 693,550 0.2556 0.070 0.069 0.070 0.070 0.072 9,830,155 0.0706 -1.92%
2003-02-13 0 0.260 0.260 0.265 0.255 0.260 3,918,000 1,014,770 0.2590 0.072 0.072 0.073 0.070 0.072 14,196,295 0.0715 1.96%
2003-02-12 0 0.255 0.255 0.265 0.255 0.260 2,988,000 776,460 0.2599 0.070 0.070 0.073 0.070 0.072 10,826,577 0.0717 -1.92%
2003-02-11 0 0.260 0.260 0.265 0.260 0.260 199,000 51,720 0.2599 0.072 0.072 0.073 0.072 0.072 721,047 0.0717 -3.70%
2003-02-10 0 0.270 0.260 0.270 0.260 0.270 644,000 170,630 0.2650 0.075 0.072 0.075 0.072 0.075 2,333,439 0.0731 3.85%
2003-02-07 0 0.260 0.260 0.265 0.260 0.265 1,041,000 271,040 0.2604 0.072 0.072 0.073 0.072 0.073 3,771,910 0.0719 0.00%
2003-02-06 0 0.260 0.260 0.265 0.260 0.265 1,452,000 382,400 0.2634 0.072 0.072 0.073 0.072 0.073 5,261,108 0.0727 -1.89%
2003-02-05 0 0.265 0.260 0.265 0.265 0.265 750,000 198,750 0.2650 0.073 0.072 0.073 0.073 0.073 2,717,514 0.0731 0.00%
2003-02-04 0 0.265 0.260 0.270 0.260 0.270 594,000 157,940 0.2659 0.073 0.072 0.075 0.072 0.075 2,152,271 0.0734 -1.85%
2003-01-30 0 0.270 0.265 0.270 0.270 0.270 62,000 16,740 0.2700 0.075 0.073 0.075 0.075 0.075 224,648 0.0745 0.00%
2003-01-29 0 0.270 0.270 0.275 0.265 0.270 418,000 111,640 0.2671 0.075 0.075 0.076 0.073 0.075 1,514,561 0.0737 0.00%
2003-01-28 0 0.270 0.270 0.275 0.270 0.270 774,000 208,980 0.2700 0.075 0.075 0.076 0.075 0.075 2,804,475 0.0745 0.00%
2003-01-27 0 0.270 0.265 0.270 0.265 0.270 947,000 252,590 0.2667 0.075 0.073 0.075 0.073 0.075 3,431,315 0.0736 0.00%
2003-01-24 0 0.270 0.270 0.280 0.270 0.275 510,000 138,450 0.2715 0.075 0.075 0.077 0.075 0.076 1,847,910 0.0749 -1.82%
2003-01-23 0 0.275 0.275 0.280 0.275 0.275 20,000 5,500 0.2750 0.076 0.076 0.077 0.076 0.076 72,467 0.0759 0.00%
2003-01-22 0 0.275 0.270 0.275 0.270 0.275 678,000 185,930 0.2742 0.076 0.075 0.076 0.075 0.076 2,456,633 0.0757 1.85%
2003-01-21 0 0.270 0.270 0.280 - - 130,000 35,600 0.2738 0.075 0.075 0.077 - - 471,036 0.0756 0.00%
2003-01-20 0 0.270 0.265 0.270 0.265 0.270 241,000 64,725 0.2686 0.075 0.073 0.075 0.073 0.075 873,228 0.0741 1.89%
2003-01-17 0 0.265 0.265 0.270 0.265 0.270 214,000 57,220 0.2674 0.073 0.073 0.075 0.073 0.075 775,397 0.0738 -1.85%
2003-01-16 0 0.270 0.270 0.275 0.265 0.275 660,000 178,266 0.2701 0.075 0.075 0.076 0.073 0.076 2,391,413 0.0745 0.00%
2003-01-15 0 0.270 0.270 0.280 0.270 0.290 1,899,000 531,970 0.2801 0.075 0.075 0.077 0.075 0.080 6,880,746 0.0773 -6.90%
2003-01-14 0 0.290 0.285 0.295 0.285 0.295 950,000 276,150 0.2907 0.080 0.079 0.081 0.079 0.081 3,442,185 0.0802 0.00%
2003-01-13 0 0.290 0.285 0.290 0.285 0.290 1,230,000 352,350 0.2865 0.080 0.079 0.080 0.079 0.080 4,456,724 0.0791 1.75%
2003-01-10 0 0.285 0.280 0.290 0.280 0.290 1,088,000 307,140 0.2823 0.079 0.077 0.080 0.077 0.080 3,942,208 0.0779 1.79%
2003-01-09 0 0.280 0.280 0.285 0.270 0.285 1,415,000 391,410 0.2766 0.077 0.077 0.079 0.075 0.079 5,127,044 0.0763 3.70%
2003-01-08 0 0.270 0.270 0.275 0.270 0.275 708,000 191,410 0.2704 0.075 0.075 0.076 0.075 0.076 2,565,334 0.0746 1.89%
2003-01-07 0 0.265 0.260 0.265 0.255 0.265 1,130,000 296,820 0.2627 0.073 0.072 0.073 0.070 0.073 4,094,388 0.0725 1.92%
2003-01-06 0 0.260 0.260 0.265 0.260 0.260 2,245,000 583,680 0.2600 0.072 0.072 0.073 0.072 0.072 8,134,426 0.0718 -1.89%
2003-01-03 0 0.265 0.260 0.265 0.260 0.275 4,306,000 1,138,430 0.2644 0.073 0.072 0.073 0.072 0.076 15,602,156 0.0730 -1.85%
2003-01-02 0 0.270 0.265 0.270 0.270 0.280 3,390,000 923,280 0.2724 0.075 0.073 0.075 0.075 0.077 12,283,165 0.0752 -6.90%
2002-12-31 0 0.290 0.285 0.290 0.275 0.295 3,825,000 1,088,340 0.2845 0.080 0.079 0.080 0.076 0.081 13,859,323 0.0785 -6.45%
2002-12-30 0 0.310 0.305 0.310 0.300 0.325 3,290,000 1,022,480 0.3108 0.086 0.084 0.086 0.083 0.090 11,920,830 0.0858 -4.62%
2002-12-27 0 0.340 0.335 0.340 0.340 0.340 2,320,000 788,800 0.3400 0.090 0.088 0.090 0.090 0.090 8,794,155 0.0897 0.00%
2002-12-24 0 0.340 0.335 0.340 0.340 0.340 1,080,000 367,200 0.3400 0.090 0.088 0.090 0.090 0.090 4,093,831 0.0897 0.00%
2002-12-23 0 0.340 0.335 0.340 0.340 0.345 2,241,000 769,065 0.3432 0.090 0.088 0.090 0.090 0.091 8,494,699 0.0905 -1.45%
2002-12-20 0 0.345 0.335 0.345 0.340 0.345 1,432,000 487,230 0.3402 0.091 0.088 0.091 0.090 0.091 5,428,117 0.0898 1.47%
2002-12-19 0 0.340 0.335 0.340 0.335 0.340 1,180,000 399,070 0.3382 0.090 0.088 0.090 0.088 0.090 4,472,889 0.0892 0.00%
2002-12-18 0 0.340 0.335 0.340 0.335 0.340 110,000 37,100 0.3373 0.090 0.088 0.090 0.088 0.090 416,964 0.0890 1.49%
2002-12-17 0 0.335 0.330 0.335 0.335 0.340 1,829,000 615,920 0.3368 0.088 0.087 0.088 0.088 0.090 6,932,978 0.0888 0.00%
2002-12-16 0 0.335 0.330 0.335 0.335 0.335 875,000 293,115 0.3350 0.088 0.087 0.088 0.088 0.088 3,316,761 0.0884 0.00%
2002-12-13 0 0.335 0.335 0.345 0.335 0.345 746,000 252,360 0.3383 0.088 0.088 0.091 0.088 0.091 2,827,776 0.0892 0.00%
2002-12-12 0 0.335 0.335 0.340 0.330 0.340 5,841,000 1,969,810 0.3372 0.088 0.088 0.090 0.087 0.090 22,140,802 0.0890 0.00%
2002-12-11 0 0.335 0.330 0.335 0.330 0.350 6,814,000 2,317,890 0.3402 0.088 0.087 0.088 0.087 0.092 25,829,041 0.0897 -4.29%
2002-12-10 0 0.350 0.350 0.355 0.350 0.350 6,714,000 2,349,900 0.3500 0.092 0.092 0.094 0.092 0.092 25,449,982 0.0923 -2.78%
2002-12-09 0 0.360 0.360 0.365 0.350 0.370 6,703,000 2,377,350 0.3547 0.095 0.095 0.096 0.092 0.098 25,408,286 0.0936 -5.26%
2002-12-06 0 0.380 0.375 0.385 0.370 0.380 1,976,000 741,780 0.3754 0.100 0.099 0.102 0.098 0.100 7,490,194 0.0990 0.00%
2002-12-05 0 0.380 0.375 0.380 0.370 0.380 1,572,000 590,920 0.3759 0.100 0.099 0.100 0.098 0.100 5,958,798 0.0992 0.00%
2002-12-04 0 0.380 0.375 0.390 0.375 0.385 490,000 185,700 0.3790 0.100 0.099 0.103 0.099 0.102 1,857,386 0.1000 -1.30%
2002-12-03 0 0.385 0.380 0.385 0.385 0.385 192,000 73,920 0.3850 0.102 0.100 0.102 0.102 0.102 727,792 0.1016 0.00%
2002-12-02 0 0.385 0.385 0.390 0.375 0.385 344,000 131,600 0.3826 0.102 0.102 0.103 0.099 0.102 1,303,961 0.1009 0.00%
2002-11-29 0 0.385 0.380 0.385 0.380 0.385 200,000 76,400 0.3820 0.102 0.100 0.102 0.100 0.102 758,117 0.1008 1.32%
2002-11-28 0 0.380 0.375 0.380 0.375 0.380 641,000 242,960 0.3790 0.100 0.099 0.100 0.099 0.100 2,429,764 0.1000 1.33%
2002-11-27 0 0.375 0.375 0.380 0.375 0.375 292,000 109,500 0.3750 0.099 0.099 0.100 0.099 0.099 1,106,851 0.0989 0.00%
2002-11-26 0 0.375 0.370 0.380 0.370 0.375 330,000 122,900 0.3724 0.099 0.098 0.100 0.098 0.099 1,250,893 0.0982 0.00%
2002-11-25 0 0.375 0.370 0.375 0.375 0.375 20,000 7,500 0.3750 0.099 0.098 0.099 0.099 0.099 75,812 0.0989 1.35%
2002-11-22 0 0.370 0.370 0.380 0.370 0.370 448,750 166,015 0.3699 0.098 0.098 0.100 0.098 0.098 1,701,025 0.0976 -1.33%
2002-11-21 0 0.375 0.375 0.380 0.375 0.385 1,414,000 537,250 0.3800 0.099 0.099 0.100 0.099 0.102 5,359,886 0.1002 0.00%
2002-11-20 0 0.375 0.375 0.380 0.360 0.375 1,128,000 417,200 0.3699 0.099 0.099 0.100 0.095 0.099 4,275,779 0.0976 1.35%
2002-11-19 0 0.370 0.370 0.375 0.350 0.370 1,954,000 712,780 0.3648 0.098 0.098 0.099 0.092 0.098 7,406,801 0.0962 5.71%
2002-11-18 0 0.350 0.345 0.355 0.350 0.355 195,000 68,330 0.3504 0.092 0.091 0.094 0.092 0.094 739,164 0.0924 0.00%
2002-11-15 0 0.350 0.350 0.360 0.350 0.350 142,000 49,700 0.3500 0.092 0.092 0.095 0.092 0.092 538,263 0.0923 0.00%
2002-11-14 0 0.350 0.345 0.360 0.345 0.350 86,000 30,070 0.3497 0.092 0.091 0.095 0.091 0.092 325,990 0.0922 1.45%
2002-11-13 0 0.345 0.345 0.350 0.345 0.345 15,000 5,155 0.3437 0.091 0.091 0.092 0.091 0.091 56,859 0.0907 -1.43%
2002-11-12 0 0.350 0.345 0.350 0.345 0.350 666,000 230,800 0.3465 0.092 0.091 0.092 0.091 0.092 2,524,529 0.0914 1.45%
2002-11-11 0 0.345 0.340 0.345 0.345 0.355 670,000 232,700 0.3473 0.091 0.090 0.091 0.091 0.094 2,539,691 0.0916 -1.43%
2002-11-08 0 0.350 0.340 0.350 0.340 0.350 718,000 247,360 0.3445 0.092 0.090 0.092 0.090 0.092 2,721,639 0.0909 0.00%
2002-11-07 0 0.350 0.350 0.355 - - 0 0 - 0.092 0.092 0.094 - - 0 - 0.00%
2002-11-06 0 0.350 0.345 0.350 - - 0 0 - 0.092 0.091 0.092 - - 0 - 0.00%
2002-11-05 0 0.350 0.345 0.350 0.345 0.355 220,000 77,580 0.3526 0.092 0.091 0.092 0.091 0.094 833,929 0.0930 0.00%
2002-11-04 0 0.350 0.345 0.350 0.340 0.355 478,000 164,030 0.3432 0.092 0.091 0.092 0.090 0.094 1,811,899 0.0905 4.48%
2002-11-01 0 0.335 0.335 0.355 0.330 0.350 600,000 204,100 0.3402 0.088 0.088 0.094 0.087 0.092 2,274,351 0.0897 -4.29%
2002-10-31 0 0.350 0.350 0.360 0.350 0.350 100,000 35,000 0.3500 0.092 0.092 0.095 0.092 0.092 379,058 0.0923 -1.41%
2002-10-30 0 0.355 0.350 0.360 - - 0 0 - 0.094 0.092 0.095 - - 0 - 0.00%
2002-10-29 0 0.355 0.350 0.360 0.355 0.355 100,000 35,500 0.3550 0.094 0.092 0.095 0.094 0.094 379,058 0.0937 -1.39%
2002-10-28 0 0.360 0.355 0.360 0.360 0.360 154,000 55,440 0.3600 0.095 0.094 0.095 0.095 0.095 583,750 0.0950 1.41%
2002-10-25 0 0.355 0.355 0.365 0.355 0.360 102,000 36,360 0.3565 0.094 0.094 0.096 0.094 0.095 386,640 0.0940 -1.39%
2002-10-24 0 0.360 0.355 0.360 0.355 0.360 260,000 92,600 0.3562 0.095 0.094 0.095 0.094 0.095 985,552 0.0940 0.00%
2002-10-23 0 0.360 0.350 0.360 0.355 0.360 500,000 177,770 0.3555 0.095 0.092 0.095 0.094 0.095 1,895,292 0.0938 4.35%
2002-10-22 0 0.345 0.345 0.355 0.345 0.345 216,000 74,520 0.3450 0.091 0.091 0.094 0.091 0.091 818,766 0.0910 -1.43%
2002-10-21 0 0.350 0.340 0.365 0.345 0.350 382,000 132,150 0.3459 0.092 0.090 0.096 0.091 0.092 1,448,003 0.0913 0.00%
2002-10-18 0 0.350 0.345 0.350 0.345 0.350 562,000 195,820 0.3484 0.092 0.091 0.092 0.091 0.092 2,130,308 0.0919 1.45%
2002-10-17 0 0.345 0.345 0.350 0.345 0.345 80,000 27,600 0.3450 0.091 0.091 0.092 0.091 0.091 303,247 0.0910 0.00%
2002-10-16 0 0.345 0.345 0.355 0.345 0.350 281,000 97,775 0.3480 0.091 0.091 0.094 0.091 0.092 1,065,154 0.0918 -1.43%
2002-10-15 0 0.350 0.350 0.355 0.345 0.355 164,000 57,270 0.3492 0.092 0.092 0.094 0.091 0.094 621,656 0.0921 0.00%
2002-10-11 0 0.350 0.340 0.350 0.345 0.350 183,000 63,565 0.3473 0.092 0.090 0.092 0.091 0.092 693,677 0.0916 1.45%
2002-10-10 0 0.345 0.345 0.350 0.345 0.345 100,000 34,500 0.3450 0.091 0.091 0.092 0.091 0.091 379,058 0.0910 0.00%
2002-10-09 0 0.345 0.345 0.350 0.345 0.350 50,000 17,260 0.3452 0.091 0.091 0.092 0.091 0.092 189,529 0.0911 0.00%
2002-10-08 0 0.345 0.340 0.350 0.345 0.345 170,000 58,650 0.3450 0.091 0.090 0.092 0.091 0.091 644,399 0.0910 0.00%
2002-10-07 0 0.345 0.340 0.345 0.340 0.345 187,000 64,360 0.3442 0.091 0.090 0.091 0.090 0.091 708,839 0.0908 1.47%
2002-10-04 0 0.340 0.340 0.350 0.335 0.340 1,120,000 380,310 0.3396 0.090 0.090 0.092 0.088 0.090 4,245,454 0.0896 0.00%
2002-10-03 0 0.340 0.340 0.350 0.335 0.340 326,000 110,390 0.3386 0.090 0.090 0.092 0.088 0.090 1,235,730 0.0893 -1.45%
2002-10-02 0 0.345 0.340 0.350 0.345 0.350 410,000 142,500 0.3476 0.091 0.090 0.092 0.091 0.092 1,554,140 0.0917 0.00%
2002-09-30 0 0.345 0.345 0.355 0.335 0.345 480,000 164,000 0.3417 0.091 0.091 0.094 0.088 0.091 1,819,480 0.0901 -1.43%
2002-09-27 0 0.350 0.345 0.355 0.350 0.350 122,000 42,700 0.3500 0.092 0.091 0.094 0.092 0.092 462,451 0.0923 1.45%
2002-09-26 0 0.345 0.345 0.350 0.345 0.345 120,000 41,400 0.3450 0.091 0.091 0.092 0.091 0.091 454,870 0.0910 0.00%
2002-09-25 0 0.345 0.340 0.350 0.340 0.345 487,000 167,920 0.3448 0.091 0.090 0.092 0.090 0.091 1,846,014 0.0910 -1.43%
2002-09-24 0 0.350 0.340 0.350 0.340 0.350 260,000 89,490 0.3442 0.092 0.090 0.092 0.090 0.092 985,552 0.0908 1.45%
2002-09-23 0 0.345 0.345 0.350 0.345 0.350 70,000 24,250 0.3464 0.091 0.091 0.092 0.091 0.092 265,341 0.0914 -1.43%
2002-09-20 0 0.350 0.345 0.350 0.350 0.350 200,000 69,500 0.3475 0.092 0.091 0.092 0.092 0.092 758,117 0.0917 0.00%
2002-09-19 0 0.350 0.345 0.350 0.350 0.350 140,000 49,000 0.3500 0.092 0.091 0.092 0.092 0.092 530,682 0.0923 0.00%
2002-09-18 0 0.350 0.345 0.350 0.350 0.355 520,000 182,050 0.3501 0.092 0.091 0.092 0.092 0.094 1,971,104 0.0924 -1.41%
2002-09-17 0 0.355 0.345 0.355 0.355 0.355 300,000 106,500 0.3550 0.094 0.091 0.094 0.094 0.094 1,137,175 0.0937 2.90%
2002-09-16 0 0.345 0.345 0.350 0.340 0.350 1,093,000 381,800 0.3493 0.091 0.091 0.092 0.090 0.092 4,143,109 0.0922 -1.43%
2002-09-13 0 0.350 0.345 0.355 0.350 0.355 360,000 126,250 0.3507 0.092 0.091 0.094 0.092 0.094 1,364,610 0.0925 -1.41%
2002-09-12 0 0.355 0.350 0.355 0.350 0.355 1,204,000 422,490 0.3509 0.094 0.092 0.094 0.092 0.094 4,563,863 0.0926 0.00%
2002-09-11 0 0.355 0.350 0.355 0.350 0.355 636,000 225,270 0.3542 0.094 0.092 0.094 0.092 0.094 2,410,812 0.0934 1.43%
2002-09-10 0 0.350 0.350 0.360 0.350 0.355 489,000 172,780 0.3533 0.092 0.092 0.095 0.092 0.094 1,853,596 0.0932 -2.78%
2002-09-09 0 0.360 0.360 0.365 0.360 0.360 172,000 61,920 0.3600 0.095 0.095 0.096 0.095 0.095 651,980 0.0950 0.00%
2002-09-06 0 0.360 0.360 0.365 0.360 0.360 254,000 91,440 0.3600 0.095 0.095 0.096 0.095 0.095 962,808 0.0950 -1.37%
2002-09-05 0 0.365 0.360 0.370 0.365 0.365 50,000 18,250 0.3650 0.096 0.095 0.098 0.096 0.096 189,529 0.0963 1.39%
2002-09-04 0 0.360 0.360 0.365 0.360 0.360 232,000 83,520 0.3600 0.095 0.095 0.096 0.095 0.095 879,416 0.0950 0.00%
2002-09-03 0 0.360 0.360 0.365 0.355 0.365 368,000 132,430 0.3599 0.095 0.095 0.096 0.094 0.096 1,394,935 0.0949 -1.37%
2002-09-02 0 0.365 0.360 0.365 0.360 0.365 493,000 178,470 0.3620 0.096 0.095 0.096 0.095 0.096 1,868,758 0.0955 0.00%
2002-08-30 0 0.365 0.360 0.365 0.360 0.370 1,307,000 476,340 0.3645 0.096 0.095 0.096 0.095 0.098 4,954,294 0.0961 0.00%
2002-08-29 0 0.365 0.365 0.370 0.365 0.370 450,000 164,390 0.3653 0.096 0.096 0.098 0.096 0.098 1,705,763 0.0964 0.00%
2002-08-28 0 0.365 0.365 0.370 0.365 0.370 664,000 243,260 0.3664 0.096 0.096 0.098 0.096 0.098 2,516,948 0.0966 -1.35%
2002-08-27 0 0.370 0.365 0.375 0.365 0.370 2,612,000 960,030 0.3675 0.098 0.096 0.099 0.096 0.098 9,901,006 0.0970 0.00%
2002-08-26 0 0.370 0.370 0.375 0.370 0.375 190,000 70,510 0.3711 0.098 0.098 0.099 0.098 0.099 720,211 0.0979 0.00%
2002-08-23 0 0.370 0.370 0.375 0.370 0.370 1,234,000 456,580 0.3700 0.098 0.098 0.099 0.098 0.098 4,677,581 0.0976 0.00%
2002-08-22 0 0.370 0.370 0.375 0.365 0.375 810,000 300,650 0.3712 0.098 0.098 0.099 0.096 0.099 3,070,373 0.0979 -1.33%
2002-08-21 0 0.375 0.375 0.380 0.375 0.375 425,000 159,355 0.3750 0.099 0.099 0.100 0.099 0.099 1,610,998 0.0989 0.00%
2002-08-20 0 0.375 0.375 0.380 0.375 0.380 324,000 122,250 0.3773 0.099 0.099 0.100 0.099 0.100 1,228,149 0.0995 1.35%
2002-08-19 0 0.370 0.370 0.375 0.370 0.370 42,000 15,540 0.3700 0.098 0.098 0.099 0.098 0.098 159,205 0.0976 1.37%
2002-08-16 0 0.365 0.365 0.370 0.365 0.365 394,000 143,810 0.3650 0.096 0.096 0.098 0.096 0.096 1,493,490 0.0963 0.00%
2002-08-15 0 0.365 0.360 0.370 0.365 0.370 162,000 59,440 0.3669 0.096 0.095 0.098 0.096 0.098 614,075 0.0968 0.00%
2002-08-14 0 0.365 0.360 0.365 0.365 0.370 286,000 105,490 0.3688 0.096 0.095 0.096 0.096 0.098 1,084,107 0.0973 1.39%
2002-08-13 0 0.380 0.380 0.385 0.380 0.385 1,165,000 444,830 0.3818 0.095 0.095 0.096 0.095 0.096 4,661,366 0.0954 0.00%
2002-08-12 0 0.380 0.375 0.380 0.380 0.380 521,000 197,960 0.3800 0.095 0.094 0.095 0.095 0.095 2,084,611 0.0950 0.00%
2002-08-09 0 0.380 0.380 0.385 0.380 0.385 669,000 256,500 0.3834 0.095 0.095 0.096 0.095 0.096 2,676,784 0.0958 -1.30%
2002-08-08 0 0.385 0.380 0.385 0.380 0.385 230,000 88,150 0.3833 0.096 0.095 0.096 0.095 0.096 920,270 0.0958 -1.28%
2002-08-07 0 0.390 0.385 0.390 0.385 0.390 224,000 86,300 0.3853 0.097 0.096 0.097 0.096 0.097 896,263 0.0963 2.63%
2002-08-06 0 0.380 0.380 0.385 0.380 0.380 741,000 281,550 0.3800 0.095 0.095 0.096 0.095 0.095 2,964,869 0.0950 -1.30%
2002-08-05 0 0.385 0.380 0.385 0.380 0.385 724,000 277,140 0.3828 0.096 0.095 0.096 0.095 0.096 2,896,849 0.0957 -1.28%
2002-08-02 0 0.390 0.390 0.395 0.385 0.390 1,386,000 540,480 0.3900 0.097 0.097 0.099 0.096 0.097 5,545,625 0.0975 -1.27%
2002-08-01 0 0.395 0.390 0.395 0.390 0.395 531,000 207,350 0.3905 0.099 0.097 0.099 0.097 0.099 2,124,622 0.0976 0.00%
2002-07-31 0 0.395 0.385 0.395 0.390 0.395 1,010,260 394,226 0.3902 0.099 0.096 0.099 0.097 0.099 4,042,224 0.0975 1.28%
2002-07-30 0 0.390 0.385 0.400 0.385 0.395 1,587,000 619,055 0.3901 0.097 0.096 0.100 0.096 0.099 6,349,860 0.0975 2.63%
2002-07-29 0 0.380 0.380 0.385 0.380 0.385 1,750,000 666,410 0.3808 0.095 0.095 0.096 0.095 0.096 7,002,051 0.0952 0.00%
2002-07-26 0 0.380 0.380 0.385 0.370 0.385 2,866,000 1,072,160 0.3741 0.095 0.095 0.096 0.092 0.096 11,467,359 0.0935 -2.56%
2002-07-25 0 0.390 0.385 0.390 0.390 0.390 230,000 89,700 0.3900 0.097 0.096 0.097 0.097 0.097 920,270 0.0975 1.30%
2002-07-24 0 0.385 0.385 0.390 0.385 0.390 436,000 168,360 0.3861 0.096 0.096 0.097 0.096 0.097 1,744,511 0.0965 -1.28%
2002-07-23 0 0.390 0.385 0.395 0.385 0.395 1,174,000 457,030 0.3893 0.097 0.096 0.099 0.096 0.099 4,697,376 0.0973 1.30%
2002-07-22 0 0.385 0.385 0.390 0.375 0.390 1,676,000 645,660 0.3852 0.096 0.096 0.097 0.094 0.097 6,705,965 0.0963 -2.53%
2002-07-19 0 0.395 0.390 0.395 0.380 0.395 3,988,000 1,541,730 0.3866 0.099 0.097 0.099 0.095 0.099 15,956,675 0.0966 3.95%
2002-07-18 0 0.380 0.375 0.380 0.375 0.410 6,012,000 2,339,430 0.3891 0.095 0.094 0.095 0.094 0.102 24,055,047 0.0973 -6.17%
2002-07-17 0 0.405 0.405 0.415 0.405 0.410 1,413,000 573,340 0.4058 0.101 0.101 0.104 0.101 0.102 5,653,656 0.1014 0.00%
2002-07-16 0 0.405 0.405 0.410 0.405 0.405 150,000 60,750 0.4050 0.101 0.101 0.102 0.101 0.101 600,176 0.1012 -1.22%
2002-07-15 0 0.410 0.410 0.415 0.410 0.415 541,000 223,820 0.4137 0.102 0.102 0.104 0.102 0.104 2,164,634 0.1034 0.00%
2002-07-12 0 0.410 0.410 0.415 0.410 0.410 584,000 239,440 0.4100 0.102 0.102 0.104 0.102 0.102 2,336,685 0.1025 0.00%
2002-07-11 0 0.410 0.405 0.410 0.405 0.410 992,000 405,370 0.4086 0.102 0.101 0.102 0.101 0.102 3,969,163 0.1021 -1.20%
2002-07-10 0 0.415 0.410 0.415 0.410 0.415 630,000 259,330 0.4116 0.104 0.102 0.104 0.102 0.104 2,520,738 0.1029 1.22%
2002-07-09 0 0.410 0.410 0.415 0.410 0.410 605,000 248,030 0.4100 0.102 0.102 0.104 0.102 0.102 2,420,709 0.1025 -1.20%
2002-07-08 0 0.415 0.410 0.420 0.410 0.420 1,578,000 654,810 0.4150 0.104 0.102 0.105 0.102 0.105 6,313,850 0.1037 2.47%
2002-07-05 0 0.405 0.405 0.410 0.405 0.415 647,000 264,945 0.4095 0.101 0.101 0.102 0.101 0.104 2,588,758 0.1023 -2.41%
2002-07-04 0 0.415 0.410 0.420 0.415 0.415 1,336,000 554,440 0.4150 0.104 0.102 0.105 0.104 0.104 5,345,566 0.1037 1.22%
2002-07-03 0 0.410 0.410 0.415 0.410 0.415 264,000 108,420 0.4107 0.102 0.102 0.104 0.102 0.104 1,056,309 0.1026 1.23%
2002-07-02 0 0.405 0.400 0.410 0.405 0.405 140,000 56,500 0.4036 0.101 0.100 0.102 0.101 0.101 560,164 0.1009 -1.22%
2002-06-28 0 0.410 0.410 0.415 0.410 0.410 968,000 396,880 0.4100 0.102 0.102 0.104 0.102 0.102 3,873,135 0.1025 0.00%
2002-06-27 0 0.410 0.400 0.410 0.410 0.410 2,000 820 0.4100 0.102 0.100 0.102 0.102 0.102 8,002 0.1025 0.00%
2002-06-26 0 0.410 0.400 0.410 0.400 0.410 1,428,000 581,330 0.4071 0.102 0.100 0.102 0.100 0.102 5,713,674 0.1017 0.00%
2002-06-25 0 0.410 0.405 0.415 0.405 0.410 760,000 311,250 0.4095 0.102 0.101 0.104 0.101 0.102 3,040,891 0.1024 1.23%
2002-06-24 0 0.405 0.405 0.410 0.395 0.405 414,000 166,170 0.4014 0.101 0.101 0.102 0.099 0.101 1,656,485 0.1003 1.25%
2002-06-21 0 0.400 0.400 0.405 0.380 0.405 3,266,000 1,277,230 0.3911 0.100 0.100 0.101 0.095 0.101 13,067,828 0.0977 0.00%
2002-06-20 0 0.400 0.400 0.405 0.390 0.405 6,221,000 2,472,200 0.3974 0.100 0.100 0.101 0.097 0.101 24,891,292 0.0993 -2.44%
2002-06-19 0 0.410 0.405 0.410 0.400 0.415 2,592,000 1,060,260 0.4091 0.102 0.101 0.102 0.100 0.104 10,371,038 0.1022 -1.20%
2002-06-18 0 0.415 0.415 0.420 0.410 0.425 2,751,000 1,147,570 0.4171 0.104 0.104 0.105 0.102 0.106 11,007,225 0.1043 -1.19%
2002-06-17 0 0.420 0.420 0.425 0.415 0.425 2,735,000 1,145,980 0.4190 0.105 0.105 0.106 0.104 0.106 10,943,206 0.1047 -1.18%
2002-06-14 0 0.425 0.425 0.430 0.425 0.430 750,000 320,750 0.4277 0.106 0.106 0.107 0.106 0.107 3,000,879 0.1069 -1.16%
2002-06-13 0 0.430 0.425 0.430 0.425 0.430 910,000 391,150 0.4298 0.107 0.106 0.107 0.106 0.107 3,641,067 0.1074 1.18%
2002-06-12 0 0.425 0.425 0.430 0.425 0.430 1,896,000 806,880 0.4256 0.106 0.106 0.107 0.106 0.107 7,586,222 0.1064 -1.16%
2002-06-11 0 0.430 0.430 0.435 0.430 0.435 2,201,000 954,710 0.4338 0.107 0.107 0.109 0.107 0.109 8,806,580 0.1084 -1.15%
2002-06-10 0 0.435 0.435 0.440 0.435 0.440 365,000 158,860 0.4352 0.109 0.109 0.110 0.109 0.110 1,460,428 0.1088 -1.14%
2002-06-07 0 0.440 0.435 0.440 0.435 0.440 1,640,000 716,400 0.4368 0.110 0.109 0.110 0.109 0.110 6,561,922 0.1092 0.00%
2002-06-06 0 0.440 0.440 0.445 0.440 0.445 664,000 292,510 0.4405 0.110 0.110 0.111 0.110 0.111 2,656,778 0.1101 0.00%
2002-06-05 0 0.440 0.435 0.440 0.440 0.445 760,000 334,650 0.4403 0.110 0.109 0.110 0.110 0.111 3,040,891 0.1100 0.00%
2002-06-04 0 0.440 0.435 0.440 0.435 0.440 718,000 314,730 0.4383 0.110 0.109 0.110 0.109 0.110 2,872,842 0.1096 1.15%
2002-06-03 0 0.435 0.435 0.440 0.430 0.435 330,000 143,250 0.4341 0.109 0.109 0.110 0.107 0.109 1,320,387 0.1085 -1.14%
2002-05-31 0 0.440 0.440 0.445 0.440 0.440 606,000 266,640 0.4400 0.110 0.110 0.111 0.110 0.110 2,424,710 0.1100 0.00%
2002-05-30 0 0.440 0.435 0.440 0.435 0.445 3,664,000 1,601,200 0.4370 0.110 0.109 0.110 0.109 0.111 14,660,295 0.1092 -2.22%
2002-05-29 0 0.450 0.445 0.450 0.445 0.455 1,948,000 879,140 0.4513 0.112 0.111 0.112 0.111 0.114 7,794,283 0.1128 0.00%
2002-05-28 0 0.450 0.450 0.455 0.445 0.460 4,510,000 2,039,700 0.4523 0.112 0.112 0.114 0.111 0.115 18,045,287 0.1130 -1.10%
2002-05-27 0 0.455 0.450 0.460 0.455 0.470 3,857,000 1,780,265 0.4616 0.114 0.112 0.115 0.114 0.117 15,432,521 0.1154 0.00%
2002-05-24 0 0.455 0.450 0.455 0.445 0.460 5,082,000 2,302,330 0.4530 0.114 0.112 0.114 0.111 0.115 20,333,957 0.1132 2.25%
2002-05-23 0 0.445 0.440 0.445 0.440 0.455 5,326,000 2,394,980 0.4497 0.111 0.110 0.111 0.110 0.114 21,310,243 0.1124 -1.11%
2002-05-22 0 0.450 0.445 0.450 0.435 0.470 9,764,000 4,396,120 0.4502 0.112 0.111 0.112 0.109 0.117 39,067,445 0.1125 3.45%
2002-05-21 0 0.435 0.435 0.440 0.435 0.440 1,612,000 701,720 0.4353 0.109 0.109 0.110 0.109 0.110 6,449,890 0.1088 -1.14%
2002-05-17 0 0.440 0.435 0.440 0.435 0.440 3,348,000 1,457,340 0.4353 0.110 0.109 0.110 0.109 0.110 13,395,924 0.1088 1.15%
2002-05-16 0 0.435 0.435 0.440 0.435 0.440 2,064,000 899,840 0.4360 0.109 0.109 0.110 0.109 0.110 8,258,419 0.1090 0.00%
2002-05-15 0 0.435 0.435 0.440 0.435 0.440 2,100,000 919,600 0.4379 0.109 0.109 0.110 0.109 0.110 8,402,462 0.1094 -1.14%
2002-05-14 0 0.440 0.435 0.440 0.430 0.440 1,911,000 832,755 0.4358 0.110 0.109 0.110 0.107 0.110 7,646,240 0.1089 1.15%
2002-05-13 0 0.435 0.430 0.435 0.430 0.435 1,750,000 757,310 0.4327 0.109 0.107 0.109 0.107 0.109 7,002,051 0.1082 1.16%
2002-05-10 0 0.430 0.430 0.440 0.430 0.440 722,000 314,110 0.4351 0.107 0.107 0.110 0.107 0.110 2,888,846 0.1087 -1.15%
2002-05-09 0 0.435 0.430 0.435 0.430 0.440 2,378,000 1,033,800 0.4347 0.109 0.107 0.109 0.107 0.110 9,514,787 0.1087 0.00%
2002-05-08 0 0.435 0.435 0.440 0.430 0.440 3,928,000 1,710,200 0.4354 0.109 0.109 0.110 0.107 0.110 15,716,604 0.1088 -1.14%
2002-05-07 0 0.440 0.435 0.440 0.430 0.440 3,446,000 1,489,990 0.4324 0.110 0.109 0.110 0.107 0.110 13,788,039 0.1081 1.15%
2002-05-06 0 0.435 0.430 0.440 0.430 0.435 3,024,000 1,307,560 0.4324 0.109 0.107 0.110 0.107 0.109 12,099,545 0.1081 0.00%
2002-05-03 0 0.435 0.435 0.440 0.430 0.440 4,175,000 1,815,445 0.4348 0.109 0.109 0.110 0.107 0.110 16,704,894 0.1087 -1.14%
2002-05-02 0 0.440 0.435 0.440 0.430 0.445 6,017,000 2,631,120 0.4373 0.110 0.109 0.110 0.107 0.111 24,075,053 0.1093 0.00%
2002-04-30 0 0.440 0.440 0.445 0.430 0.450 11,474,000 5,088,220 0.4435 0.110 0.110 0.111 0.107 0.112 45,909,450 0.1108 2.33%
2002-04-29 0 0.430 0.430 0.435 0.410 0.435 10,422,000 4,442,980 0.4263 0.107 0.107 0.109 0.102 0.109 41,700,216 0.1065 3.61%
2002-04-26 0 0.415 0.410 0.415 0.405 0.415 1,646,000 673,300 0.4091 0.104 0.102 0.104 0.101 0.104 6,585,929 0.1022 1.22%
2002-04-25 0 0.410 0.405 0.410 0.405 0.410 1,950,000 795,550 0.4080 0.102 0.101 0.102 0.101 0.102 7,802,286 0.1020 0.00%
2002-04-24 0 0.410 0.405 0.410 0.405 0.410 1,276,000 517,290 0.4054 0.102 0.101 0.102 0.101 0.102 5,105,496 0.1013 1.23%
2002-04-23 0 0.405 0.405 0.410 0.405 0.415 4,297,000 1,766,510 0.4111 0.101 0.101 0.102 0.101 0.104 17,193,037 0.1027 -2.41%
2002-04-22 0 0.415 0.410 0.415 0.395 0.420 15,002,604 6,020,606 0.4013 0.104 0.102 0.104 0.099 0.105 60,028,002 0.1003 5.06%
2002-04-19 0 0.395 0.390 0.395 0.390 0.395 176,000 69,110 0.3927 0.099 0.097 0.099 0.097 0.099 704,206 0.0981 1.28%
2002-04-18 0 0.390 0.390 0.395 0.390 0.395 958,000 376,220 0.3927 0.097 0.097 0.099 0.097 0.099 3,833,123 0.0981 0.00%
2002-04-17 0 0.390 0.390 0.395 0.385 0.395 1,414,000 553,640 0.3915 0.097 0.097 0.099 0.096 0.099 5,657,657 0.0979 0.00%
2002-04-16 0 0.390 0.390 0.395 0.390 0.395 1,530,000 598,850 0.3914 0.097 0.097 0.099 0.097 0.099 6,121,793 0.0978 0.00%
2002-04-15 0 0.390 0.390 0.395 0.390 0.395 1,036,000 407,470 0.3933 0.097 0.097 0.099 0.097 0.099 4,145,214 0.0983 0.00%
2002-04-12 0 0.390 0.385 0.390 0.390 0.390 524,000 204,360 0.3900 0.097 0.096 0.097 0.097 0.097 2,096,614 0.0975 0.00%
2002-04-11 0 0.390 0.385 0.395 0.385 0.395 2,150,000 842,120 0.3917 0.097 0.096 0.099 0.096 0.099 8,602,520 0.0979 -1.27%
2002-04-10 0 0.395 0.390 0.395 0.390 0.395 828,000 326,560 0.3944 0.099 0.097 0.099 0.097 0.099 3,312,971 0.0986 1.28%
2002-04-09 0 0.390 0.390 0.395 0.390 0.395 1,040,000 409,250 0.3935 0.097 0.097 0.099 0.097 0.099 4,161,219 0.0983 -1.27%
2002-04-08 0 0.395 0.390 0.395 0.395 0.395 1,098,000 433,710 0.3950 0.099 0.097 0.099 0.099 0.099 4,393,287 0.0987 0.00%
2002-04-04 0 0.395 0.390 0.395 0.390 0.395 1,896,000 748,270 0.3947 0.099 0.097 0.099 0.097 0.099 7,586,222 0.0986 0.00%
2002-04-03 0 0.395 0.390 0.395 0.390 0.395 1,022,000 400,580 0.3920 0.099 0.097 0.099 0.097 0.099 4,089,198 0.0980 1.28%
2002-04-02 0 0.390 0.390 0.400 0.390 0.395 987,298 389,120 0.3941 0.097 0.097 0.100 0.097 0.099 3,950,349 0.0985 -1.27%
2002-03-28 0 0.395 0.390 0.395 0.390 0.395 1,172,000 462,440 0.3946 0.099 0.097 0.099 0.097 0.099 4,689,374 0.0986 1.28%
2002-03-27 0 0.390 0.390 0.395 0.390 0.395 2,550,000 996,740 0.3909 0.097 0.097 0.099 0.097 0.099 10,202,989 0.0977 -2.50%
2002-03-26 0 0.400 0.390 0.400 0.395 0.400 1,012,000 403,240 0.3985 0.100 0.097 0.100 0.099 0.100 4,049,186 0.0996 2.56%
2002-03-25 0 0.390 0.390 0.395 0.390 0.395 358,000 140,270 0.3918 0.097 0.097 0.099 0.097 0.099 1,432,420 0.0979 -1.27%
2002-03-22 0 0.395 0.390 0.400 0.390 0.400 920,000 362,750 0.3943 0.099 0.097 0.100 0.097 0.100 3,681,078 0.0985 0.00%
2002-03-21 0 0.395 0.395 0.400 0.390 0.400 789,000 313,435 0.3973 0.099 0.099 0.100 0.097 0.100 3,156,925 0.0993 0.00%
2002-03-20 0 0.395 0.390 0.400 0.395 0.400 1,000,000 398,000 0.3980 0.099 0.097 0.100 0.099 0.100 4,001,172 0.0995 0.00%
2002-03-19 0 0.395 0.395 0.400 0.395 0.400 1,422,000 566,790 0.3986 0.099 0.099 0.100 0.099 0.100 5,689,667 0.0996 -1.25%
2002-03-18 0 0.400 0.400 0.405 0.400 0.400 1,824,000 729,600 0.4000 0.100 0.100 0.101 0.100 0.100 7,298,138 0.1000 0.00%
2002-03-15 0 0.400 0.390 0.400 0.395 0.400 1,092,000 435,150 0.3985 0.100 0.097 0.100 0.099 0.100 4,369,280 0.0996 0.00%
2002-03-14 0 0.400 0.395 0.400 0.395 0.400 276,000 109,250 0.3958 0.100 0.099 0.100 0.099 0.100 1,104,324 0.0989 0.00%
2002-03-13 0 0.400 0.395 0.400 0.395 0.400 1,384,000 553,130 0.3997 0.100 0.099 0.100 0.099 0.100 5,537,622 0.0999 1.27%
2002-03-12 0 0.395 0.395 0.400 0.395 0.400 4,028,000 1,610,700 0.3999 0.099 0.099 0.100 0.099 0.100 16,116,722 0.0999 -1.25%
2002-03-11 0 0.400 0.400 0.405 0.400 0.405 2,747,000 1,100,320 0.4006 0.100 0.100 0.101 0.100 0.101 10,991,220 0.1001 0.00%
2002-03-08 0 0.400 0.400 0.405 0.400 0.405 2,275,000 911,070 0.4005 0.100 0.100 0.101 0.100 0.101 9,102,667 0.1001 0.00%
2002-03-07 0 0.400 0.395 0.405 0.400 0.405 1,380,000 556,500 0.4033 0.100 0.099 0.101 0.100 0.101 5,521,618 0.1008 0.00%
2002-03-06 0 0.400 0.395 0.400 0.395 0.405 1,541,000 613,470 0.3981 0.100 0.099 0.100 0.099 0.101 6,165,806 0.0995 -1.23%
2002-03-05 0 0.405 0.395 0.410 0.395 0.410 2,345,000 942,360 0.4019 0.101 0.099 0.102 0.099 0.102 9,382,749 0.1004 2.53%
2002-03-04 0 0.395 0.395 0.400 0.395 0.400 925,000 365,455 0.3951 0.099 0.099 0.100 0.099 0.100 3,701,084 0.0987 0.00%
2002-03-01 0 0.395 0.395 0.400 0.390 0.400 1,370,000 542,100 0.3957 0.099 0.099 0.100 0.097 0.100 5,481,606 0.0989 1.28%
2002-02-28 0 0.390 0.390 0.395 0.390 0.395 2,096,000 819,690 0.3911 0.097 0.097 0.099 0.097 0.099 8,386,457 0.0977 -1.27%
2002-02-27 0 0.395 0.395 0.400 0.390 0.400 658,000 259,940 0.3950 0.099 0.099 0.100 0.097 0.100 2,632,771 0.0987 1.28%
2002-02-26 0 0.390 0.390 0.395 0.390 0.395 165,000 64,360 0.3901 0.097 0.097 0.099 0.097 0.099 660,193 0.0975 0.00%
2002-02-25 0 0.390 0.390 0.395 0.390 0.395 686,000 268,760 0.3918 0.097 0.097 0.099 0.097 0.099 2,744,804 0.0979 -1.27%
2002-02-22 0 0.395 0.390 0.395 0.395 0.395 934,000 368,880 0.3949 0.099 0.097 0.099 0.099 0.099 3,737,095 0.0987 0.00%
2002-02-21 0 0.395 0.395 0.400 0.395 0.395 586,000 231,470 0.3950 0.099 0.099 0.100 0.099 0.099 2,344,687 0.0987 0.00%
2002-02-20 0 0.395 0.395 0.400 0.395 0.400 448,000 177,010 0.3951 0.099 0.099 0.100 0.099 0.100 1,792,525 0.0987 0.00%
2002-02-19 0 0.395 0.390 0.400 0.390 0.395 899,000 354,090 0.3939 0.099 0.097 0.100 0.097 0.099 3,597,054 0.0984 0.00%
2002-02-18 0 0.395 0.390 0.395 0.385 0.395 1,100,000 429,230 0.3902 0.099 0.097 0.099 0.096 0.099 4,401,289 0.0975 0.00%
2002-02-15 0 0.395 0.390 0.395 0.390 0.395 1,770,000 692,430 0.3912 0.099 0.097 0.099 0.097 0.099 7,082,075 0.0978 2.60%
2002-02-11 0 0.385 0.385 0.395 0.385 0.395 1,228,000 479,620 0.3906 0.096 0.096 0.099 0.096 0.099 4,913,439 0.0976 -2.53%
2002-02-08 0 0.395 0.390 0.400 0.395 0.400 1,170,000 463,200 0.3959 0.099 0.097 0.100 0.099 0.100 4,681,371 0.0989 -1.25%
2002-02-07 0 0.400 0.400 0.410 0.400 0.415 574,000 231,800 0.4038 0.100 0.100 0.102 0.100 0.104 2,296,673 0.1009 0.00%
2002-02-06 0 0.400 0.395 0.400 0.395 0.400 316,000 126,000 0.3987 0.100 0.099 0.100 0.099 0.100 1,264,370 0.0997 1.27%
2002-02-05 0 0.395 0.395 0.400 0.395 0.400 666,000 264,570 0.3973 0.099 0.099 0.100 0.099 0.100 2,664,781 0.0993 -1.25%
2002-02-04 0 0.400 0.400 0.410 0.400 0.415 2,977,000 1,217,600 0.4090 0.100 0.100 0.102 0.100 0.104 11,911,490 0.1022 -1.23%
2002-02-01 0 0.405 0.395 0.405 0.395 0.405 415,000 165,610 0.3991 0.101 0.099 0.101 0.099 0.101 1,660,486 0.0997 1.25%
2002-01-31 0 0.400 0.400 0.410 0.400 0.410 1,240,000 502,130 0.4049 0.100 0.100 0.102 0.100 0.102 4,961,454 0.1012 -1.23%
2002-01-30 0 0.405 0.405 0.410 0.405 0.415 830,000 336,950 0.4060 0.101 0.101 0.102 0.101 0.104 3,320,973 0.1015 -2.41%
2002-01-29 0 0.415 0.410 0.415 0.395 0.415 3,313,000 1,336,680 0.4035 0.104 0.102 0.104 0.099 0.104 13,255,883 0.1008 5.06%
2002-01-28 0 0.395 0.395 0.400 0.385 0.395 1,801,000 705,640 0.3918 0.099 0.099 0.100 0.096 0.099 7,206,111 0.0979 2.60%
2002-01-25 0 0.385 0.385 0.390 0.385 0.390 450,000 174,550 0.3879 0.096 0.096 0.097 0.096 0.097 1,800,527 0.0969 -1.28%
2002-01-24 0 0.390 0.385 0.390 0.390 0.390 240,000 93,600 0.3900 0.097 0.096 0.097 0.097 0.097 960,281 0.0975 0.00%
2002-01-23 0 0.390 0.385 0.395 0.390 0.395 780,000 305,700 0.3919 0.097 0.096 0.099 0.097 0.099 3,120,914 0.0980 -1.27%
2002-01-22 0 0.395 0.385 0.395 0.390 0.395 1,712,000 669,055 0.3908 0.099 0.096 0.099 0.097 0.099 6,850,007 0.0977 1.28%
2002-01-21 0 0.390 0.385 0.390 0.385 0.390 711,000 276,765 0.3893 0.097 0.096 0.097 0.096 0.097 2,844,833 0.0973 1.30%
2002-01-18 0 0.385 0.385 0.390 0.385 0.390 1,324,000 515,420 0.3893 0.096 0.096 0.097 0.096 0.097 5,297,552 0.0973 0.00%
2002-01-17 0 0.385 0.385 0.390 0.385 0.390 486,000 187,610 0.3860 0.096 0.096 0.097 0.096 0.097 1,944,570 0.0965 0.00%
2002-01-16 0 0.385 0.385 0.390 0.380 0.385 717,000 275,555 0.3843 0.096 0.096 0.097 0.095 0.096 2,868,840 0.0961 1.32%
2002-01-15 0 0.380 0.380 0.385 0.380 0.385 648,000 247,630 0.3821 0.095 0.095 0.096 0.095 0.096 2,592,760 0.0955 -1.30%
2002-01-14 0 0.385 0.385 0.390 0.380 0.390 698,000 268,980 0.3854 0.096 0.096 0.097 0.095 0.097 2,792,818 0.0963 -1.28%
2002-01-11 0 0.390 0.385 0.390 0.385 0.390 616,000 239,490 0.3888 0.097 0.096 0.097 0.096 0.097 2,464,722 0.0972 1.30%
2002-01-10 0 0.385 0.385 0.390 0.385 0.390 324,000 124,990 0.3858 0.096 0.096 0.097 0.096 0.097 1,296,380 0.0964 0.00%
2002-01-09 0 0.385 0.385 0.390 0.385 0.385 1,477,000 568,620 0.3850 0.096 0.096 0.097 0.096 0.096 5,909,731 0.0962 -1.28%
2002-01-08 0 0.390 0.385 0.390 0.385 0.390 1,316,000 510,950 0.3883 0.097 0.096 0.097 0.096 0.097 5,265,543 0.0970 0.00%
2002-01-07 0 0.390 0.390 0.395 0.385 0.395 2,930,000 1,140,430 0.3892 0.097 0.097 0.099 0.096 0.099 11,723,434 0.0973 0.00%
2002-01-04 0 0.390 0.390 0.395 0.390 0.395 1,142,000 446,330 0.3908 0.097 0.097 0.099 0.097 0.099 4,569,339 0.0977 0.00%
2002-01-03 0 0.390 0.390 0.395 0.390 0.400 1,796,000 703,060 0.3915 0.097 0.097 0.099 0.097 0.100 7,186,105 0.0978 -0.00%
2002-01-02 0 0.405 0.400 0.410 0.405 0.410 3,805,000 1,546,785 0.4065 0.097 0.096 0.099 0.097 0.099 15,810,016 0.0978 -1.22%
2001-12-31 0 0.410 0.405 0.415 0.405 0.410 856,000 350,880 0.4099 0.099 0.097 0.100 0.097 0.099 3,556,734 0.0987 0.00%
2001-12-28 0 0.410 0.405 0.410 0.405 0.410 1,134,000 461,940 0.4074 0.099 0.097 0.099 0.097 0.099 4,711,842 0.0980 1.23%
2001-12-27 0 0.405 0.405 0.410 0.405 0.415 1,878,000 767,290 0.4086 0.097 0.097 0.099 0.097 0.100 7,803,209 0.0983 -1.22%
2001-12-24 0 0.410 0.410 0.415 0.405 0.410 1,254,000 513,640 0.4096 0.099 0.099 0.100 0.097 0.099 5,210,450 0.0986 1.23%
2001-12-21 0 0.405 0.405 0.410 0.405 0.415 4,120,000 1,683,880 0.4087 0.097 0.097 0.099 0.097 0.100 17,118,861 0.0984 -3.57%
2001-12-20 0 0.420 0.420 0.425 0.390 0.425 5,338,000 2,164,260 0.4054 0.101 0.101 0.102 0.094 0.102 22,179,729 0.0976 7.69%
2001-12-19 0 0.390 0.390 0.400 0.390 0.400 1,034,000 404,430 0.3911 0.094 0.094 0.096 0.094 0.096 4,296,336 0.0941 -2.50%
2001-12-18 0 0.400 0.390 0.400 0.390 0.400 284,000 110,800 0.3901 0.096 0.094 0.096 0.094 0.096 1,180,038 0.0939 2.56%
2001-12-17 0 0.390 0.385 0.390 0.390 0.395 990,000 390,150 0.3941 0.094 0.093 0.094 0.094 0.095 4,113,513 0.0948 0.00%
2001-12-14 0 0.390 0.390 0.400 0.390 0.395 800,000 313,100 0.3914 0.094 0.094 0.096 0.094 0.095 3,324,051 0.0942 -1.27%
2001-12-13 0 0.395 0.385 0.395 0.385 0.400 2,552,000 1,002,800 0.3929 0.095 0.093 0.095 0.093 0.096 10,603,722 0.0946 -1.25%
2001-12-12 0 0.400 0.400 0.405 0.395 0.405 2,876,000 1,147,610 0.3990 0.096 0.096 0.097 0.095 0.097 11,949,962 0.0960 -2.44%
2001-12-11 0 0.410 0.410 0.415 0.410 0.415 2,163,000 887,250 0.4102 0.099 0.099 0.100 0.099 0.100 8,987,402 0.0987 -1.20%
2001-12-10 0 0.415 0.410 0.415 0.405 0.420 5,839,000 2,403,960 0.4117 0.100 0.099 0.100 0.097 0.101 24,261,415 0.0991 5.06%
2001-12-07 0 0.395 0.395 0.400 0.385 0.405 1,412,000 556,520 0.3941 0.095 0.095 0.096 0.093 0.097 5,866,950 0.0949 0.00%
2001-12-06 0 0.395 0.390 0.395 0.390 0.395 632,000 248,190 0.3927 0.095 0.094 0.095 0.094 0.095 2,626,000 0.0945 1.28%
2001-12-05 0 0.390 0.390 0.395 0.390 0.400 597,000 235,640 0.3947 0.094 0.094 0.095 0.094 0.096 2,480,573 0.0950 -1.27%
2001-12-04 0 0.395 0.390 0.395 0.390 0.395 1,502,000 588,190 0.3916 0.095 0.094 0.095 0.094 0.095 6,240,905 0.0942 1.28%
2001-12-03 0 0.390 0.385 0.390 0.380 0.390 130,000 50,680 0.3898 0.094 0.093 0.094 0.091 0.094 540,158 0.0938 0.00%
2001-11-30 0 0.390 0.390 0.395 0.385 0.395 290,000 112,900 0.3893 0.094 0.094 0.095 0.093 0.095 1,204,968 0.0937 -1.27%
2001-11-29 0 0.395 0.390 0.395 0.390 0.395 248,000 96,940 0.3909 0.095 0.094 0.095 0.094 0.095 1,030,456 0.0941 1.28%
2001-11-28 0 0.390 0.385 0.395 0.390 0.390 460,000 179,400 0.3900 0.094 0.093 0.095 0.094 0.094 1,911,329 0.0939 0.00%
2001-11-27 0 0.390 0.390 0.395 0.390 0.395 902,000 353,500 0.3919 0.094 0.094 0.095 0.094 0.095 3,747,867 0.0943 0.00%
2001-11-26 0 0.390 0.390 0.395 0.385 0.395 374,000 144,090 0.3853 0.094 0.094 0.095 0.093 0.095 1,553,994 0.0927 -1.27%
2001-11-23 0 0.395 0.390 0.400 0.390 0.400 600,000 236,250 0.3938 0.095 0.094 0.096 0.094 0.096 2,493,038 0.0948 -1.25%
2001-11-22 0 0.400 0.400 0.405 0.400 0.400 638,000 255,200 0.4000 0.096 0.096 0.097 0.096 0.096 2,650,930 0.0963 2.56%
2001-11-21 0 0.390 0.385 0.390 0.390 0.390 630,000 245,700 0.3900 0.094 0.093 0.094 0.094 0.094 2,617,690 0.0939 0.00%
2001-11-20 0 0.390 0.390 0.395 0.390 0.410 2,063,000 810,410 0.3928 0.094 0.094 0.095 0.094 0.099 8,571,896 0.0945 0.00%
2001-11-19 0 0.390 0.385 0.390 0.385 0.390 870,000 338,550 0.3891 0.094 0.093 0.094 0.093 0.094 3,614,905 0.0937 0.00%
2001-11-16 0 0.390 0.390 0.395 0.390 0.390 530,000 206,700 0.3900 0.094 0.094 0.095 0.094 0.094 2,202,184 0.0939 0.00%
2001-11-15 0 0.390 0.385 0.395 - - 0 0 - 0.094 0.093 0.095 - - 0 - 0.00%
2001-11-14 0 0.390 0.390 0.395 0.390 0.390 280,000 109,200 0.3900 0.094 0.094 0.095 0.094 0.094 1,163,418 0.0939 0.00%
2001-11-13 0 0.390 0.385 0.390 0.385 0.390 472,000 183,930 0.3897 0.094 0.093 0.094 0.093 0.094 1,961,190 0.0938 0.00%
2001-11-12 0 0.390 0.385 0.395 0.390 0.395 630,000 247,150 0.3923 0.094 0.093 0.095 0.094 0.095 2,617,690 0.0944 1.30%
2001-11-09 0 0.385 0.380 0.385 0.385 0.390 770,000 296,550 0.3851 0.093 0.091 0.093 0.093 0.094 3,199,399 0.0927 0.00%
2001-11-08 0 0.385 0.370 0.385 0.370 0.385 720,000 273,650 0.3801 0.093 0.089 0.093 0.089 0.093 2,991,646 0.0915 4.05%
2001-11-07 0 0.370 0.370 0.380 0.370 0.370 202,000 75,190 0.3722 0.089 0.089 0.091 0.089 0.089 839,323 0.0896 0.00%
2001-11-06 0 0.370 0.365 0.380 0.370 0.370 760,000 281,200 0.3700 0.089 0.088 0.091 0.089 0.089 3,157,848 0.0890 0.00%
2001-11-05 0 0.370 0.370 0.380 0.370 0.370 470,000 173,900 0.3700 0.089 0.089 0.091 0.089 0.089 1,952,880 0.0890 0.00%
2001-11-02 0 0.370 0.370 0.380 0.370 0.380 758,000 283,080 0.3735 0.089 0.089 0.091 0.089 0.091 3,149,538 0.0899 0.00%
2001-11-01 0 0.370 0.370 0.375 0.370 0.370 170,000 62,900 0.3700 0.089 0.089 0.090 0.089 0.089 706,361 0.0890 1.37%
2001-10-31 0 0.365 0.365 0.370 0.365 0.370 300,000 109,650 0.3655 0.088 0.088 0.089 0.088 0.089 1,246,519 0.0880 -1.35%
2001-10-30 0 0.370 0.365 0.375 0.370 0.370 80,000 29,600 0.3700 0.089 0.088 0.090 0.089 0.089 332,405 0.0890 0.00%
2001-10-29 0 0.370 0.360 0.370 - - 0 0 - 0.089 0.087 0.089 - - 0 - 0.00%
2001-10-26 0 0.370 0.370 0.375 0.370 0.370 240,000 88,800 0.3700 0.089 0.089 0.090 0.089 0.089 997,215 0.0890 0.00%
2001-10-24 0 0.370 0.370 0.375 0.370 0.370 52,000 19,240 0.3700 0.089 0.089 0.090 0.089 0.089 216,063 0.0890 -1.33%
2001-10-23 0 0.375 0.375 0.380 0.365 0.375 335,000 124,000 0.3701 0.090 0.090 0.091 0.088 0.090 1,391,946 0.0891 1.35%
2001-10-22 0 0.370 0.370 0.375 0.370 0.370 500,000 185,000 0.3700 0.089 0.089 0.090 0.089 0.089 2,077,532 0.0890 0.00%
2001-10-19 0 0.370 0.360 0.380 - - 0 0 - 0.089 0.087 0.091 - - 0 - 0.00%
2001-10-18 0 0.370 0.365 0.375 0.365 0.370 646,000 238,600 0.3693 0.089 0.088 0.090 0.088 0.089 2,684,171 0.0889 0.00%
2001-10-17 0 0.370 0.370 0.375 0.370 0.375 638,000 236,560 0.3708 0.089 0.089 0.090 0.089 0.090 2,650,930 0.0892 0.00%
2001-10-16 0 0.370 0.370 0.380 0.360 0.370 302,000 110,940 0.3674 0.089 0.089 0.091 0.087 0.089 1,254,829 0.0884 5.71%
2001-10-15 0 0.350 0.350 0.370 0.350 0.350 42,000 14,700 0.3500 0.084 0.084 0.089 0.084 0.084 174,513 0.0842 -5.41%
2001-10-12 0 0.370 0.360 0.370 0.370 0.370 800,000 296,000 0.3700 0.089 0.087 0.089 0.089 0.089 3,324,051 0.0890 -2.63%
2001-10-11 0 0.380 0.375 0.380 0.380 0.380 598,000 227,240 0.3800 0.091 0.090 0.091 0.091 0.091 2,484,728 0.0915 2.70%
2001-10-10 0 0.370 0.365 0.370 0.365 0.370 1,176,000 434,290 0.3693 0.089 0.088 0.089 0.088 0.089 4,886,355 0.0889 1.37%
2001-10-09 0 0.365 0.360 0.365 0.360 0.370 1,099,000 403,670 0.3673 0.088 0.087 0.088 0.087 0.089 4,566,415 0.0884 1.39%
2001-10-08 0 0.360 0.360 0.370 0.335 0.370 70,000 25,450 0.3636 0.087 0.087 0.089 0.081 0.089 290,854 0.0875 0.00%
2001-10-05 0 0.360 0.355 0.370 0.350 0.360 553,000 197,350 0.3569 0.087 0.085 0.089 0.084 0.087 2,297,750 0.0859 0.00%
2001-10-04 0 0.360 0.355 0.360 0.360 0.360 668,000 240,480 0.3600 0.087 0.085 0.087 0.087 0.087 2,775,582 0.0866 -1.37%
2001-10-03 0 0.365 0.355 0.370 0.360 0.370 234,000 84,840 0.3626 0.088 0.085 0.089 0.087 0.089 972,285 0.0873 -1.35%
2001-09-28 0 0.370 0.370 0.375 0.350 0.375 1,720,000 634,200 0.3687 0.089 0.089 0.090 0.084 0.090 7,146,709 0.0887 5.71%
2001-09-27 0 0.350 0.345 0.350 0.350 0.350 152,000 53,200 0.3500 0.084 0.083 0.084 0.084 0.084 631,570 0.0842 0.00%
2001-09-26 0 0.350 0.350 0.360 0.350 0.355 740,000 260,050 0.3514 0.084 0.084 0.087 0.084 0.085 3,074,747 0.0846 0.00%
2001-09-25 0 0.350 0.340 0.350 - - 0 0 - 0.084 0.082 0.084 - - 0 - 0.00%
2001-09-24 0 0.350 0.335 0.355 - - 0 0 - 0.084 0.081 0.085 - - 0 - 0.00%
2001-09-21 0 0.350 0.350 0.355 0.335 0.350 2,042,000 697,160 0.3414 0.084 0.084 0.085 0.081 0.084 8,484,640 0.0822 0.00%
2001-09-20 0 0.350 0.340 0.355 0.335 0.350 549,000 190,090 0.3462 0.084 0.082 0.085 0.081 0.084 2,281,130 0.0833 0.00%
2001-09-19 0 0.350 0.330 0.350 0.325 0.350 1,153,000 395,460 0.3430 0.084 0.079 0.084 0.078 0.084 4,790,788 0.0825 6.06%
2001-09-18 0 0.330 0.320 0.330 0.325 0.330 450,000 146,500 0.3256 0.079 0.077 0.079 0.078 0.079 1,869,779 0.0784 1.54%
2001-09-17 0 0.325 0.320 0.330 0.315 0.330 1,644,000 533,800 0.3247 0.078 0.077 0.079 0.076 0.079 6,830,924 0.0781 -2.99%
2001-09-14 0 0.335 0.335 0.345 0.330 0.335 1,994,000 667,350 0.3347 0.081 0.081 0.083 0.079 0.081 8,285,196 0.0805 0.00%
2001-09-13 0 0.335 0.335 0.340 0.325 0.340 968,000 324,870 0.3356 0.081 0.081 0.082 0.078 0.082 4,022,101 0.0808 3.08%
2001-09-12 0 0.325 0.325 0.330 0.300 0.335 2,706,000 881,310 0.3257 0.078 0.078 0.079 0.072 0.081 11,243,602 0.0784 -9.72%
2001-09-11 0 0.360 0.360 0.365 0.360 0.365 170,000 61,850 0.3638 0.087 0.087 0.088 0.087 0.088 706,361 0.0876 0.00%
2001-09-10 0 0.360 0.355 0.365 0.360 0.360 50,000 18,000 0.3600 0.087 0.085 0.088 0.087 0.087 207,753 0.0866 0.00%
2001-09-07 0 0.360 0.360 0.370 0.360 0.370 1,212,000 442,520 0.3651 0.087 0.087 0.089 0.087 0.089 5,035,937 0.0879 -1.37%
2001-09-06 0 0.365 0.365 0.370 0.355 0.365 710,000 258,270 0.3638 0.088 0.088 0.089 0.085 0.088 2,950,095 0.0875 1.39%
2001-09-05 0 0.360 0.360 0.365 0.360 0.370 127,000 45,810 0.3607 0.087 0.087 0.088 0.087 0.089 527,693 0.0868 0.00%
2001-09-04 0 0.360 0.360 0.365 0.350 0.365 533,500 191,880 0.3597 0.087 0.087 0.088 0.084 0.088 2,216,726 0.0866 1.41%
2001-09-03 0 0.355 0.355 0.360 0.355 0.360 532,000 191,030 0.3591 0.085 0.085 0.087 0.085 0.087 2,210,494 0.0864 -1.39%
2001-08-31 0 0.360 0.360 0.365 0.360 0.365 632,000 229,680 0.3634 0.087 0.087 0.088 0.087 0.088 2,626,000 0.0875 0.00%
2001-08-30 0 0.360 0.360 0.365 0.360 0.365 376,000 136,070 0.3619 0.087 0.087 0.088 0.087 0.088 1,562,304 0.0871 -2.70%
2001-08-29 0 0.370 0.365 0.370 0.365 0.375 116,000 42,970 0.3704 0.089 0.088 0.089 0.088 0.090 481,987 0.0892 0.00%
2001-08-28 0 0.370 0.365 0.375 0.360 0.370 650,000 235,500 0.3623 0.089 0.088 0.090 0.087 0.089 2,700,791 0.0872 1.37%
2001-08-27 0 0.365 0.360 0.375 0.365 0.375 470,000 174,500 0.3713 0.088 0.087 0.090 0.088 0.090 1,952,880 0.0894 -1.35%
2001-08-24 0 0.370 0.365 0.370 0.370 0.370 555,000 205,320 0.3699 0.089 0.088 0.089 0.089 0.089 2,306,060 0.0890 -2.63%
2001-08-23 0 0.380 0.375 0.380 0.375 0.380 510,000 192,000 0.3765 0.091 0.090 0.091 0.090 0.091 2,119,082 0.0906 1.33%
2001-08-22 0 0.375 0.375 0.380 0.370 0.380 450,000 168,220 0.3738 0.090 0.090 0.091 0.089 0.091 1,869,779 0.0900 -1.32%
2001-08-21 0 0.380 0.375 0.380 0.375 0.380 684,000 258,020 0.3772 0.091 0.090 0.091 0.090 0.091 2,842,063 0.0908 2.70%
2001-08-20 0 0.370 0.370 0.380 0.370 0.375 120,000 44,900 0.3742 0.089 0.089 0.091 0.089 0.090 498,608 0.0901 -3.90%
2001-08-17 0 0.385 0.380 0.385 0.380 0.390 816,000 312,410 0.3829 0.093 0.091 0.093 0.091 0.094 3,390,532 0.0921 -0.00%
2001-08-16 0 0.405 0.400 0.405 0.400 0.410 1,166,000 471,720 0.4046 0.093 0.092 0.093 0.092 0.094 5,096,482 0.0926 1.25%
2001-08-15 0 0.400 0.400 0.405 0.400 0.405 648,000 259,740 0.4008 0.092 0.092 0.093 0.092 0.093 2,832,350 0.0917 0.00%
2001-08-14 0 0.400 0.395 0.400 0.395 0.400 1,722,000 682,740 0.3965 0.092 0.090 0.092 0.090 0.092 7,526,709 0.0907 1.27%
2001-08-13 0 0.395 0.395 0.400 0.395 0.400 561,000 223,520 0.3984 0.090 0.090 0.092 0.090 0.092 2,452,081 0.0912 -1.25%
2001-08-10 0 0.400 0.395 0.400 0.400 0.400 440,000 176,000 0.4000 0.092 0.090 0.092 0.092 0.092 1,923,201 0.0915 1.27%
2001-08-09 0 0.395 0.395 0.400 0.390 0.400 406,000 160,070 0.3943 0.090 0.090 0.092 0.089 0.092 1,774,590 0.0902 -1.25%
2001-08-08 0 0.400 0.400 0.405 0.400 0.400 552,000 220,800 0.4000 0.092 0.092 0.093 0.092 0.092 2,412,743 0.0915 1.27%
2001-08-07 0 0.395 0.395 0.400 0.395 0.400 301,000 119,270 0.3962 0.090 0.090 0.092 0.090 0.092 1,315,644 0.0907 -1.25%
2001-08-06 0 0.400 0.400 0.405 0.395 0.400 730,000 289,200 0.3962 0.092 0.092 0.093 0.090 0.092 3,190,765 0.0906 0.00%
2001-08-03 0 0.400 0.395 0.400 0.400 0.405 3,470,000 1,395,150 0.4021 0.092 0.090 0.092 0.092 0.093 15,167,061 0.0920 -2.44%
2001-08-02 0 0.410 0.400 0.410 0.400 0.410 1,712,000 696,100 0.4066 0.094 0.092 0.094 0.092 0.094 7,482,999 0.0930 1.23%
2001-08-01 0 0.405 0.405 0.410 0.400 0.410 920,000 372,050 0.4044 0.093 0.093 0.094 0.092 0.094 4,021,238 0.0925 0.00%
2001-07-31 0 0.405 0.400 0.405 0.405 0.410 692,000 281,010 0.4061 0.093 0.092 0.093 0.093 0.094 3,024,670 0.0929 1.25%
2001-07-30 0 0.400 0.400 0.410 0.400 0.405 506,000 203,210 0.4016 0.092 0.092 0.094 0.092 0.093 2,211,681 0.0919 -1.23%
2001-07-27 0 0.405 0.405 0.410 0.405 0.410 688,000 280,640 0.4079 0.093 0.093 0.094 0.093 0.094 3,007,187 0.0933 0.00%
2001-07-26 0 0.405 0.400 0.410 0.400 0.410 1,708,000 694,530 0.4066 0.093 0.092 0.094 0.092 0.094 7,465,516 0.0930 0.00%
2001-07-24 0 0.405 0.405 0.410 0.405 0.405 625,000 253,100 0.4050 0.093 0.093 0.094 0.093 0.093 2,731,819 0.0926 0.00%
2001-07-23 0 0.405 0.400 0.410 0.400 0.410 270,000 109,800 0.4067 0.093 0.092 0.094 0.092 0.094 1,180,146 0.0930 0.00%
2001-07-20 0 0.405 0.400 0.410 0.395 0.410 962,000 391,090 0.4065 0.093 0.092 0.094 0.090 0.094 4,204,816 0.0930 2.53%
2001-07-19 0 0.395 0.395 0.400 0.395 0.415 3,187,000 1,269,140 0.3982 0.090 0.090 0.092 0.090 0.095 13,930,093 0.0911 -2.47%
2001-07-18 0 0.405 0.405 0.420 0.405 0.415 1,528,000 631,190 0.4131 0.093 0.093 0.096 0.093 0.095 6,678,752 0.0945 -2.41%
2001-07-17 0 0.415 0.410 0.415 0.395 0.430 7,523,000 3,086,900 0.4103 0.095 0.094 0.095 0.090 0.098 32,882,362 0.0939 -6.74%
2001-07-16 0 0.445 0.435 0.445 0.435 0.445 1,888,000 830,570 0.4399 0.102 0.100 0.102 0.100 0.102 8,252,280 0.1006 0.00%
2001-07-13 0 0.445 0.440 0.445 0.435 0.455 9,206,000 4,070,355 0.4421 0.102 0.101 0.102 0.100 0.104 40,238,605 0.1012 -2.20%
2001-07-12 0 0.455 0.450 0.455 0.450 0.495 10,842,000 5,014,870 0.4625 0.104 0.103 0.104 0.103 0.113 47,389,416 0.1058 -7.14%
2001-07-11 0 0.490 0.485 0.490 0.480 0.490 1,998,000 973,380 0.4872 0.112 0.111 0.112 0.110 0.112 8,733,080 0.1115 -1.01%
2001-07-10 0 0.495 0.490 0.495 0.480 0.495 4,433,000 2,169,750 0.4895 0.113 0.112 0.113 0.110 0.113 19,376,248 0.1120 4.21%
2001-07-09 0 0.475 0.475 0.480 0.470 0.490 4,518,000 2,174,210 0.4812 0.109 0.109 0.110 0.108 0.112 19,747,775 0.1101 -4.04%
2001-07-05 0 0.495 0.490 0.500 0.485 0.510 7,155,000 3,566,040 0.4984 0.113 0.112 0.114 0.111 0.117 31,273,867 0.1140 3.13%
2001-07-04 0 0.480 0.480 0.485 0.470 0.485 2,080,000 998,480 0.4800 0.110 0.110 0.111 0.108 0.111 9,091,495 0.1098 2.13%
2001-07-03 0 0.470 0.465 0.470 0.450 0.470 974,000 449,730 0.4617 0.108 0.106 0.108 0.103 0.108 4,257,267 0.1056 3.30%
2001-06-29 0 0.455 0.455 0.460 0.455 0.460 1,674,000 767,475 0.4585 0.104 0.104 0.105 0.104 0.105 7,316,905 0.1049 -1.09%
2001-06-28 0 0.460 0.455 0.460 0.460 0.460 900,000 414,000 0.4600 0.105 0.104 0.105 0.105 0.105 3,933,820 0.1052 -2.13%
2001-06-27 0 0.470 0.465 0.470 0.465 0.470 520,000 242,800 0.4669 0.108 0.106 0.108 0.106 0.108 2,272,874 0.1068 -1.05%
2001-06-26 0 0.475 0.470 0.475 0.460 0.475 1,112,000 519,890 0.4675 0.109 0.108 0.109 0.105 0.109 4,860,453 0.1070 0.00%
2001-06-22 0 0.475 0.470 0.480 0.470 0.480 840,000 401,300 0.4777 0.109 0.108 0.110 0.108 0.110 3,671,565 0.1093 -1.04%
2001-06-21 0 0.480 0.475 0.480 0.475 0.480 1,855,000 883,500 0.4763 0.110 0.109 0.110 0.109 0.110 8,108,040 0.1090 2.13%
2001-06-20 0 0.470 0.470 0.475 0.460 0.475 1,364,000 634,240 0.4650 0.108 0.108 0.109 0.105 0.109 5,961,922 0.1064 0.00%
2001-06-19 0 0.470 0.470 0.475 0.465 0.480 3,784,000 1,777,880 0.4698 0.108 0.108 0.109 0.106 0.110 16,539,527 0.1075 -2.08%
2001-06-18 0 0.480 0.475 0.485 0.480 0.485 2,550,000 1,234,150 0.4840 0.110 0.109 0.111 0.110 0.111 11,145,823 0.1107 -1.03%
2001-06-15 0 0.485 0.485 0.490 0.445 0.485 9,098,000 4,271,490 0.4695 0.111 0.111 0.112 0.102 0.111 39,766,547 0.1074 6.59%
2001-06-14 0 0.455 0.455 0.460 0.450 0.490 4,820,000 2,246,660 0.4661 0.104 0.104 0.105 0.103 0.112 21,067,790 0.1066 -7.14%
2001-06-13 0 0.490 0.480 0.490 0.470 0.500 4,120,000 2,001,180 0.4857 0.112 0.110 0.112 0.108 0.114 18,008,153 0.1111 -2.00%
2001-06-12 0 0.500 0.500 0.510 0.495 0.530 10,642,000 5,373,170 0.5049 0.114 0.114 0.117 0.113 0.121 46,515,233 0.1155 -3.85%
2001-06-11 0 0.520 0.510 0.520 0.475 0.520 12,181,000 6,033,535 0.4953 0.119 0.117 0.119 0.109 0.119 53,242,065 0.1133 10.64%
2001-06-08 0 0.470 0.465 0.470 0.455 0.490 9,865,000 4,714,700 0.4779 0.108 0.106 0.108 0.104 0.112 43,119,036 0.1093 4.44%
2001-06-07 0 0.450 0.445 0.450 0.445 0.450 2,642,000 1,178,730 0.4462 0.103 0.102 0.103 0.102 0.103 11,547,947 0.1021 0.00%
2001-06-06 0 0.450 0.450 0.455 0.445 0.455 1,519,000 682,180 0.4491 0.103 0.103 0.104 0.102 0.104 6,639,414 0.1027 -1.10%
2001-06-05 0 0.455 0.450 0.455 0.445 0.455 2,690,000 1,212,360 0.4507 0.104 0.103 0.104 0.102 0.104 11,757,750 0.1031 1.11%
2001-06-04 0 0.450 0.440 0.450 0.445 0.455 3,694,000 1,660,660 0.4496 0.103 0.101 0.103 0.102 0.104 16,146,145 0.1029 0.00%
2001-06-01 0 0.450 0.445 0.450 0.440 0.455 3,237,000 1,448,050 0.4473 0.103 0.102 0.103 0.101 0.104 14,148,638 0.1023 -1.10%
2001-05-31 0 0.455 0.450 0.455 0.445 0.455 3,492,000 1,570,860 0.4498 0.104 0.103 0.104 0.102 0.104 15,263,221 0.1029 0.00%
2001-05-30 0 0.455 0.450 0.460 0.445 0.460 3,499,000 1,576,300 0.4505 0.104 0.103 0.105 0.102 0.105 15,293,817 0.1031 1.11%
2001-05-29 0 0.450 0.450 0.455 0.450 0.470 5,113,000 2,317,630 0.4533 0.103 0.103 0.104 0.103 0.108 22,348,467 0.1037 0.00%
2001-05-28 0 0.450 0.450 0.455 0.445 0.455 4,045,000 1,817,665 0.4494 0.103 0.103 0.104 0.102 0.104 17,680,334 0.1028 2.27%
2001-05-25 0 0.440 0.440 0.445 0.430 0.450 7,791,000 3,426,410 0.4398 0.101 0.101 0.102 0.098 0.103 34,053,767 0.1006 3.53%
2001-05-24 0 0.425 0.425 0.430 0.420 0.430 1,073,000 456,160 0.4251 0.097 0.097 0.098 0.096 0.098 4,689,987 0.0973 -1.16%
2001-05-23 0 0.430 0.425 0.435 0.420 0.430 2,874,000 1,230,440 0.4281 0.098 0.097 0.100 0.096 0.098 12,561,998 0.0979 0.00%
2001-05-22 0 0.430 0.425 0.430 0.425 0.430 4,267,000 1,820,520 0.4267 0.098 0.097 0.098 0.097 0.098 18,650,677 0.0976 1.18%
2001-05-21 0 0.425 0.420 0.425 0.410 0.425 2,388,000 998,750 0.4182 0.097 0.096 0.097 0.094 0.097 10,437,735 0.0957 3.66%
2001-05-18 0 0.410 0.410 0.415 0.405 0.415 867,000 355,190 0.4097 0.094 0.094 0.095 0.093 0.095 3,789,580 0.0937 0.00%
2001-05-17 0 0.410 0.410 0.415 0.410 0.425 3,228,000 1,341,315 0.4155 0.094 0.094 0.095 0.094 0.097 14,109,300 0.0951 -2.38%
2001-05-16 0 0.420 0.415 0.420 0.400 0.420 7,061,000 2,930,630 0.4150 0.096 0.095 0.096 0.092 0.096 30,863,002 0.0950 5.00%
2001-05-15 0 0.400 0.395 0.405 0.400 0.405 1,121,000 450,710 0.4021 0.092 0.090 0.093 0.092 0.093 4,899,791 0.0920 0.00%
2001-05-14 0 0.400 0.400 0.405 0.400 0.410 1,425,000 574,150 0.4029 0.092 0.092 0.093 0.092 0.094 6,228,548 0.0922 -2.44%
2001-05-11 0 0.410 0.405 0.410 0.405 0.415 3,760,000 1,543,190 0.4104 0.094 0.093 0.094 0.093 0.095 16,434,625 0.0939 1.23%
2001-05-10 0 0.405 0.405 0.410 0.395 0.415 5,010,000 2,027,255 0.4046 0.093 0.093 0.094 0.090 0.095 21,898,263 0.0926 5.19%
2001-05-09 0 0.385 0.385 0.395 0.385 0.395 570,000 221,600 0.3888 0.088 0.088 0.090 0.088 0.090 2,491,419 0.0889 -1.28%
2001-05-08 0 0.390 0.385 0.390 0.390 0.390 329,000 128,285 0.3899 0.089 0.088 0.089 0.089 0.089 1,438,030 0.0892 0.00%
2001-05-07 0 0.390 0.390 0.395 0.390 0.395 641,000 250,540 0.3909 0.089 0.089 0.090 0.089 0.090 2,801,754 0.0894 0.00%
2001-05-04 0 0.390 0.390 0.395 0.385 0.395 518,000 202,560 0.3910 0.089 0.089 0.090 0.088 0.090 2,264,132 0.0895 -2.50%
2001-05-03 0 0.400 0.395 0.400 0.395 0.405 1,649,000 656,830 0.3983 0.092 0.090 0.092 0.090 0.093 7,207,632 0.0911 0.00%
2001-05-02 0 0.400 0.395 0.400 0.390 0.400 2,243,000 885,930 0.3950 0.092 0.090 0.092 0.089 0.092 9,803,953 0.0904 2.56%
2001-04-27 0 0.390 0.385 0.390 0.385 0.390 1,287,000 498,450 0.3873 0.089 0.088 0.089 0.088 0.089 5,625,362 0.0886 1.30%
2001-04-26 0 0.385 0.380 0.385 0.385 0.395 300,000 116,500 0.3883 0.088 0.087 0.088 0.088 0.090 1,311,273 0.0888 1.32%
2001-04-25 0 0.380 0.380 0.385 0.375 0.390 2,128,000 813,570 0.3823 0.087 0.087 0.088 0.086 0.089 9,301,298 0.0875 1.33%
2001-04-24 0 0.375 0.370 0.375 0.370 0.375 666,000 247,420 0.3715 0.086 0.085 0.086 0.085 0.086 2,911,027 0.0850 1.35%
2001-04-23 0 0.370 0.365 0.370 0.365 0.370 410,000 151,200 0.3688 0.085 0.084 0.085 0.084 0.085 1,792,073 0.0844 1.37%
2001-04-20 0 0.365 0.365 0.370 0.360 0.370 430,000 158,300 0.3681 0.084 0.084 0.085 0.082 0.085 1,879,492 0.0842 -1.35%
2001-04-19 0 0.370 0.370 0.375 0.360 0.380 1,194,000 442,860 0.3709 0.085 0.085 0.086 0.082 0.087 5,218,868 0.0849 1.37%
2001-04-18 0 0.365 0.365 0.370 0.365 0.370 223,000 81,500 0.3655 0.084 0.084 0.085 0.084 0.085 974,713 0.0836 2.82%
2001-04-17 0 0.355 0.355 0.370 0.355 0.355 328,000 116,440 0.3550 0.081 0.081 0.085 0.081 0.081 1,433,659 0.0812 -1.39%
2001-04-12 0 0.360 0.355 0.365 0.360 0.365 516,000 186,060 0.3606 0.082 0.081 0.084 0.082 0.084 2,255,390 0.0825 0.00%
2001-04-11 0 0.360 0.360 0.365 0.355 0.360 230,000 82,670 0.3594 0.082 0.082 0.084 0.081 0.082 1,005,310 0.0822 0.00%
2001-04-10 0 0.360 0.355 0.360 0.355 0.360 190,000 68,150 0.3587 0.082 0.081 0.082 0.081 0.082 830,473 0.0821 1.41%
2001-04-09 0 0.355 0.355 0.365 0.355 0.375 177,000 63,940 0.3612 0.081 0.081 0.084 0.081 0.086 773,651 0.0826 0.00%
2001-04-06 0 0.355 0.350 0.360 0.355 0.360 430,000 154,350 0.3590 0.081 0.080 0.082 0.081 0.082 1,879,492 0.0821 0.00%
2001-04-04 0 0.355 0.355 0.365 0.355 0.360 300,000 107,450 0.3582 0.081 0.081 0.084 0.081 0.082 1,311,273 0.0819 -4.05%
2001-04-03 0 0.370 0.370 0.375 0.370 0.375 228,000 84,560 0.3709 0.085 0.085 0.086 0.085 0.086 996,568 0.0849 0.00%
2001-04-02 0 0.370 0.370 0.375 0.370 0.370 396,000 146,520 0.3700 0.085 0.085 0.086 0.085 0.085 1,730,881 0.0847 1.37%
2001-03-30 0 0.365 0.365 0.370 0.365 0.365 22,000 8,030 0.3650 0.084 0.084 0.085 0.084 0.084 96,160 0.0835 0.00%
2001-03-29 0 0.365 0.355 0.365 0.360 0.365 638,000 230,370 0.3611 0.084 0.081 0.084 0.082 0.084 2,788,641 0.0826 0.00%
2001-03-28 0 0.365 0.365 0.370 0.365 0.370 322,000 117,980 0.3664 0.084 0.084 0.085 0.084 0.085 1,407,433 0.0838 0.00%
2001-03-27 0 0.365 0.365 0.370 0.365 0.375 384,000 141,570 0.3687 0.084 0.084 0.085 0.084 0.086 1,678,430 0.0843 -2.67%
2001-03-26 0 0.375 0.365 0.375 0.360 0.375 480,000 175,850 0.3664 0.086 0.084 0.086 0.082 0.086 2,098,037 0.0838 5.63%
2001-03-23 0 0.355 0.355 0.365 0.350 0.360 889,000 316,290 0.3558 0.081 0.081 0.084 0.080 0.082 3,885,740 0.0814 0.00%
2001-03-22 0 0.355 0.355 0.365 0.355 0.355 100,000 35,500 0.3550 0.081 0.081 0.084 0.081 0.081 437,091 0.0812 -2.74%
2001-03-21 0 0.365 0.360 0.365 0.355 0.365 484,000 173,810 0.3591 0.084 0.082 0.084 0.081 0.084 2,115,521 0.0822 0.00%
2001-03-20 0 0.365 0.360 0.365 0.365 0.375 512,000 189,400 0.3699 0.084 0.082 0.084 0.084 0.086 2,237,906 0.0846 -3.95%
2001-03-19 0 0.380 0.370 0.380 0.365 0.385 917,000 346,020 0.3773 0.087 0.085 0.087 0.084 0.088 4,008,125 0.0863 7.04%
2001-03-16 0 0.355 0.350 0.370 0.350 0.355 492,000 173,850 0.3534 0.081 0.080 0.085 0.080 0.081 2,150,488 0.0808 1.43%
2001-03-15 0 0.350 0.345 0.355 0.350 0.350 715,000 250,220 0.3500 0.080 0.079 0.081 0.080 0.080 3,125,201 0.0801 -2.78%
2001-03-14 0 0.360 0.355 0.360 0.360 0.360 530,000 190,800 0.3600 0.082 0.081 0.082 0.082 0.082 2,316,583 0.0824 0.00%
2001-03-13 0 0.360 0.350 0.360 0.350 0.360 2,162,000 769,010 0.3557 0.082 0.080 0.082 0.080 0.082 9,449,909 0.0814 -2.70%
2001-03-12 0 0.370 0.370 0.380 0.365 0.390 832,000 308,780 0.3711 0.085 0.085 0.087 0.084 0.089 3,636,598 0.0849 -3.90%
2001-03-09 0 0.385 0.380 0.385 0.385 0.385 493,000 189,790 0.3850 0.088 0.087 0.088 0.088 0.088 2,154,859 0.0881 0.00%
2001-03-08 0 0.385 0.385 0.390 0.385 0.385 990,000 381,150 0.3850 0.088 0.088 0.089 0.088 0.088 4,327,202 0.0881 0.00%
2001-03-07 0 0.385 0.380 0.385 0.380 0.385 896,000 342,480 0.3822 0.088 0.087 0.088 0.087 0.088 3,916,336 0.0874 1.32%
2001-03-06 0 0.380 0.380 0.385 0.380 0.385 322,000 123,360 0.3831 0.087 0.087 0.088 0.087 0.088 1,407,433 0.0876 0.00%
2001-03-05 0 0.380 0.380 0.385 0.375 0.380 653,000 247,810 0.3795 0.087 0.087 0.088 0.086 0.087 2,854,205 0.0868 0.00%
2001-03-02 0 0.380 0.380 0.385 0.380 0.390 595,000 226,380 0.3805 0.087 0.087 0.088 0.087 0.089 2,600,692 0.0870 0.00%
2001-03-01 0 0.380 0.380 0.385 0.380 0.385 1,121,000 427,860 0.3817 0.087 0.087 0.088 0.087 0.088 4,899,791 0.0873 -3.80%
2001-02-28 0 0.395 0.390 0.395 0.390 0.395 614,000 240,560 0.3918 0.090 0.089 0.090 0.089 0.090 2,683,739 0.0896 -1.25%
2001-02-27 0 0.400 0.395 0.400 0.390 0.400 2,792,000 1,112,140 0.3983 0.092 0.090 0.092 0.089 0.092 12,203,583 0.0911 1.27%
2001-02-26 0 0.395 0.395 0.400 0.390 0.395 760,000 298,350 0.3926 0.090 0.090 0.092 0.089 0.090 3,321,892 0.0898 2.60%
2001-02-23 0 0.385 0.385 0.395 0.385 0.395 1,201,000 467,930 0.3896 0.088 0.088 0.090 0.088 0.090 5,249,464 0.0891 -1.28%
2001-02-22 0 0.390 0.385 0.390 0.385 0.395 997,000 388,730 0.3899 0.089 0.088 0.089 0.088 0.090 4,357,798 0.0892 -1.27%
2001-02-21 0 0.395 0.390 0.395 0.395 0.400 1,226,000 485,970 0.3964 0.090 0.089 0.090 0.090 0.092 5,358,737 0.0907 -1.25%
2001-02-20 0 0.400 0.395 0.400 0.395 0.405 10,780,000 4,312,650 0.4001 0.092 0.090 0.092 0.090 0.093 47,118,419 0.0915 -1.23%
2001-02-19 0 0.405 0.395 0.405 0.400 0.405 1,291,000 517,335 0.4007 0.093 0.090 0.093 0.092 0.093 5,642,846 0.0917 2.53%
2001-02-16 0 0.395 0.395 0.400 0.390 0.400 1,780,000 705,750 0.3965 0.090 0.090 0.092 0.089 0.092 7,780,221 0.0907 1.28%
2001-02-15 0 0.390 0.390 0.395 0.390 0.395 914,000 357,030 0.3906 0.089 0.089 0.090 0.089 0.090 3,995,013 0.0894 -1.27%
2001-02-14 0 0.395 0.395 0.400 0.380 0.405 1,842,000 730,900 0.3968 0.090 0.090 0.092 0.087 0.093 8,051,218 0.0908 -1.25%
2001-02-13 0 0.400 0.400 0.405 0.385 0.405 2,318,000 912,160 0.3935 0.092 0.092 0.093 0.088 0.093 10,131,771 0.0900 1.27%
2001-02-12 0 0.395 0.395 0.400 0.395 0.410 2,367,000 952,400 0.4024 0.090 0.090 0.092 0.090 0.094 10,345,946 0.0921 -3.66%
2001-02-09 0 0.410 0.405 0.410 0.400 0.410 3,834,000 1,558,540 0.4065 0.094 0.093 0.094 0.092 0.094 16,758,072 0.0930 1.23%
2001-02-08 0 0.405 0.400 0.405 0.395 0.410 4,133,000 1,658,015 0.4012 0.093 0.092 0.093 0.090 0.094 18,064,975 0.0918 1.25%
2001-02-07 0 0.400 0.400 0.405 0.395 0.410 10,028,000 4,027,860 0.4017 0.092 0.092 0.093 0.090 0.094 43,831,494 0.0919 5.26%
2001-02-06 0 0.380 0.380 0.385 0.365 0.385 3,798,000 1,434,610 0.3777 0.087 0.087 0.088 0.084 0.088 16,600,719 0.0864 4.11%
2001-02-05 0 0.365 0.360 0.370 0.360 0.365 1,240,000 451,350 0.3640 0.084 0.082 0.085 0.082 0.084 5,419,929 0.0833 -1.35%
2001-02-02 0 0.370 0.365 0.370 0.350 0.375 2,857,000 1,048,270 0.3669 0.085 0.084 0.085 0.080 0.086 12,487,692 0.0839 0.00%
2001-02-01 0 0.370 0.365 0.370 0.360 0.375 4,574,000 1,679,260 0.3671 0.085 0.084 0.085 0.082 0.086 19,992,546 0.0840 2.78%
2001-01-31 0 0.360 0.360 0.365 0.355 0.365 5,422,000 1,944,920 0.3587 0.082 0.082 0.084 0.081 0.084 23,699,079 0.0821 4.35%
2001-01-30 0 0.345 0.340 0.345 0.340 0.350 330,000 114,050 0.3456 0.079 0.078 0.079 0.078 0.080 1,442,401 0.0791 0.00%
2001-01-29 0 0.345 0.340 0.350 0.340 0.350 590,000 204,300 0.3463 0.079 0.078 0.080 0.078 0.080 2,578,837 0.0792 1.47%
2001-01-23 0 0.340 0.340 0.350 0.340 0.345 1,497,000 513,750 0.3432 0.078 0.078 0.080 0.078 0.079 6,543,254 0.0785 0.00%
2001-01-22 0 0.340 0.340 0.345 0.335 0.345 1,746,000 591,550 0.3388 0.078 0.078 0.079 0.077 0.079 7,631,610 0.0775 3.03%
2001-01-19 0 0.330 0.330 0.335 0.325 0.330 987,000 324,880 0.3292 0.075 0.075 0.077 0.074 0.075 4,314,089 0.0753 3.13%
2001-01-18 0 0.320 0.315 0.330 0.320 0.320 200,000 64,000 0.3200 0.073 0.072 0.075 0.073 0.073 874,182 0.0732 -3.03%
2001-01-17 0 0.330 0.340 0.345 0.330 0.340 294,000 98,990 0.3367 0.075 0.078 0.079 0.075 0.078 1,285,048 0.0770 3.13%
2001-01-16 0 0.320 0.320 0.335 0.320 0.330 1,010,000 330,050 0.3268 0.073 0.073 0.077 0.073 0.075 4,414,620 0.0748 0.00%
2001-01-15 0 0.320 0.320 0.325 0.320 0.320 30,000 9,600 0.3200 0.073 0.073 0.074 0.073 0.073 131,127 0.0732 0.00%
2001-01-12 0 0.320 0.320 0.325 0.320 0.320 100,000 32,000 0.3200 0.073 0.073 0.074 0.073 0.073 437,091 0.0732 0.00%
2001-01-11 0 0.320 0.315 0.320 0.320 0.325 540,000 174,300 0.3228 0.073 0.072 0.073 0.073 0.074 2,360,292 0.0738 0.00%
2001-01-10 0 0.320 0.320 0.325 0.320 0.320 1,300,000 416,000 0.3200 0.073 0.073 0.074 0.073 0.073 5,682,184 0.0732 0.00%
2001-01-09 0 0.320 0.315 0.320 0.320 0.330 1,959,000 638,865 0.3261 0.073 0.072 0.073 0.073 0.075 8,562,614 0.0746 -3.03%
2001-01-08 0 0.330 0.325 0.330 0.325 0.330 566,000 184,650 0.3262 0.075 0.074 0.075 0.074 0.075 2,473,936 0.0746 -1.49%
2001-01-05 0 0.335 0.330 0.335 0.330 0.335 464,000 153,940 0.3318 0.077 0.075 0.077 0.075 0.077 2,028,103 0.0759 0.00%
2001-01-04 0 0.335 0.335 0.340 0.335 0.345 1,202,000 405,800 0.3376 0.077 0.077 0.078 0.077 0.079 5,253,835 0.0772 1.52%
2001-01-03 0 0.345 0.345 0.350 0.345 0.360 1,072,000 375,350 0.3501 0.075 0.075 0.077 0.075 0.079 4,898,599 0.0766 1.47%
2001-01-02 0 0.340 0.340 0.345 0.340 0.350 440,000 152,210 0.3459 0.074 0.074 0.075 0.074 0.077 2,010,619 0.0757 -2.86%
2000-12-29 0 0.350 0.345 0.350 0.335 0.355 615,500 215,000 0.3493 0.077 0.075 0.077 0.073 0.078 2,812,582 0.0764 1.45%
2000-12-28 0 0.345 0.335 0.345 0.330 0.345 705,000 241,040 0.3419 0.075 0.073 0.075 0.072 0.075 3,221,560 0.0748 0.00%
2000-12-27 0 0.345 0.340 0.345 0.340 0.345 581,000 198,540 0.3417 0.075 0.074 0.075 0.074 0.075 2,654,931 0.0748 0.00%
2000-12-22 0 0.345 0.345 0.350 0.345 0.350 245,000 85,410 0.3486 0.075 0.075 0.077 0.075 0.077 1,119,549 0.0763 1.47%
2000-12-21 0 0.340 0.335 0.340 0.330 0.345 370,000 124,900 0.3376 0.074 0.073 0.074 0.072 0.075 1,690,748 0.0739 0.00%
2000-12-20 0 0.340 0.340 0.350 0.340 0.345 486,000 165,540 0.3406 0.074 0.074 0.077 0.074 0.075 2,220,820 0.0745 -2.86%
2000-12-19 0 0.350 0.350 0.355 0.350 0.360 980,000 347,750 0.3548 0.077 0.077 0.078 0.077 0.079 4,478,197 0.0777 0.00%
2000-12-18 0 0.350 0.350 0.355 0.350 0.350 897,000 313,920 0.3500 0.077 0.077 0.078 0.077 0.077 4,098,921 0.0766 1.45%
2000-12-15 0 0.345 0.340 0.345 0.340 0.350 1,304,000 450,520 0.3455 0.075 0.074 0.075 0.074 0.077 5,958,744 0.0756 -5.48%
2000-12-14 0 0.365 0.355 0.365 0.350 0.365 2,965,000 1,061,360 0.3580 0.080 0.078 0.080 0.077 0.080 13,548,830 0.0783 2.82%
2000-12-13 0 0.355 0.355 0.360 0.350 0.370 2,422,000 862,240 0.3560 0.078 0.078 0.079 0.077 0.081 11,067,544 0.0779 -1.39%
2000-12-12 0 0.360 0.360 0.370 0.360 0.380 2,871,000 1,060,090 0.3692 0.079 0.079 0.081 0.079 0.083 13,119,289 0.0808 -4.00%
2000-12-11 0 0.375 0.370 0.375 0.365 0.375 2,514,000 933,610 0.3714 0.082 0.081 0.082 0.080 0.082 11,487,946 0.0813 4.17%
2000-12-08 0 0.360 0.360 0.365 0.355 0.370 1,148,000 413,880 0.3605 0.079 0.079 0.080 0.078 0.081 5,245,888 0.0789 1.41%
2000-12-07 0 0.355 0.355 0.360 0.355 0.360 6,609,000 2,350,300 0.3556 0.078 0.078 0.079 0.078 0.079 30,200,411 0.0778 0.00%
2000-12-06 0 0.355 0.350 0.365 0.355 0.370 1,971,000 713,860 0.3622 0.078 0.077 0.080 0.078 0.081 9,006,659 0.0793 0.00%
2000-12-05 0 0.355 0.350 0.360 0.335 0.370 3,100,000 1,099,900 0.3548 0.078 0.077 0.079 0.073 0.081 14,165,725 0.0776 9.23%
2000-12-04 0 0.325 0.325 0.330 0.320 0.325 715,000 230,550 0.3224 0.071 0.071 0.072 0.070 0.071 3,267,256 0.0706 3.17%
2000-12-01 0 0.315 0.315 0.320 0.310 0.320 230,000 73,000 0.3174 0.069 0.069 0.070 0.068 0.070 1,051,005 0.0695 1.61%
2000-11-30 0 0.310 0.310 0.315 0.310 0.320 508,000 159,780 0.3145 0.068 0.068 0.069 0.068 0.070 2,321,351 0.0688 -1.59%
2000-11-29 0 0.315 0.310 0.315 0.310 0.320 193,000 61,230 0.3173 0.069 0.068 0.069 0.068 0.070 881,931 0.0694 -1.56%
2000-11-28 0 0.320 0.320 0.330 0.320 0.330 228,000 74,260 0.3257 0.070 0.070 0.072 0.070 0.072 1,041,866 0.0713 0.00%
2000-11-27 0 0.320 0.320 0.325 0.320 0.320 250,000 80,000 0.3200 0.070 0.070 0.071 0.070 0.070 1,142,397 0.0700 0.00%
2000-11-24 0 0.320 0.320 0.330 0.315 0.325 153,000 49,085 0.3208 0.070 0.070 0.072 0.069 0.071 699,147 0.0702 0.00%
2000-11-23 0 0.320 0.320 0.325 0.320 0.325 911,000 292,040 0.3206 0.070 0.070 0.071 0.070 0.071 4,162,895 0.0702 -3.03%
2000-11-22 0 0.330 0.325 0.330 0.320 0.335 898,000 289,880 0.3228 0.072 0.071 0.072 0.070 0.073 4,103,491 0.0706 1.54%
2000-11-21 0 0.325 0.325 0.330 0.320 0.330 324,000 104,950 0.3239 0.071 0.071 0.072 0.070 0.072 1,480,547 0.0709 0.00%
2000-11-20 0 0.325 0.325 0.330 0.325 0.325 400,000 130,000 0.3250 0.071 0.071 0.072 0.071 0.071 1,827,835 0.0711 0.00%
2000-11-17 0 0.325 0.325 0.330 0.325 0.325 479,587 155,826 0.3249 0.071 0.071 0.072 0.071 0.071 2,191,515 0.0711 0.00%
2000-11-16 0 0.325 0.325 0.330 0.325 0.325 228,000 74,100 0.3250 0.071 0.071 0.072 0.071 0.071 1,041,866 0.0711 1.56%
2000-11-15 0 0.320 0.320 0.335 0.320 0.335 1,029,000 342,230 0.3326 0.070 0.070 0.073 0.070 0.073 4,702,107 0.0728 -3.03%
2000-11-14 0 0.330 0.330 0.335 0.325 0.335 506,000 167,230 0.3305 0.072 0.072 0.073 0.071 0.073 2,312,212 0.0723 1.54%
2000-11-13 0 0.325 0.320 0.325 0.320 0.330 374,000 121,730 0.3255 0.071 0.070 0.071 0.070 0.072 1,709,026 0.0712 0.00%
2000-11-10 0 0.325 0.325 0.330 0.325 0.330 587,000 190,770 0.3250 0.071 0.071 0.072 0.071 0.072 2,682,349 0.0711 -1.52%
2000-11-09 0 0.330 0.330 0.340 0.330 0.335 200,000 66,250 0.3313 0.072 0.072 0.074 0.072 0.073 913,918 0.0725 -1.49%
2000-11-08 0 0.335 0.330 0.335 0.320 0.335 914,000 301,780 0.3302 0.073 0.072 0.073 0.070 0.073 4,176,604 0.0723 0.00%
2000-11-07 0 0.335 0.335 0.340 0.330 0.330 50,000 16,500 0.3300 0.073 0.073 0.074 0.072 0.072 228,479 0.0722 0.00%
2000-11-06 0 0.335 0.330 0.335 0.330 0.340 232,000 77,140 0.3325 0.073 0.072 0.073 0.072 0.074 1,060,145 0.0728 0.00%
2000-11-03 0 0.335 0.330 0.335 0.325 0.335 606,000 199,120 0.3286 0.073 0.072 0.073 0.071 0.073 2,769,171 0.0719 3.08%
2000-11-02 0 0.325 0.325 0.330 0.325 0.335 717,744 237,543 0.3310 0.071 0.071 0.072 0.071 0.073 3,279,795 0.0724 -1.52%
2000-11-01 0 0.330 0.330 0.340 0.320 0.335 2,167,000 714,180 0.3296 0.072 0.072 0.074 0.070 0.073 9,902,299 0.0721 3.13%
2000-10-31 0 0.320 0.320 0.325 0.320 0.325 1,391,000 447,230 0.3215 0.070 0.070 0.071 0.070 0.071 6,356,298 0.0704 0.00%
2000-10-30 0 0.320 0.315 0.325 0.315 0.320 1,150,000 366,000 0.3183 0.070 0.069 0.071 0.069 0.070 5,255,027 0.0696 0.00%
2000-10-27 0 0.320 0.315 0.320 0.315 0.320 875,000 277,600 0.3173 0.070 0.069 0.070 0.069 0.070 3,998,390 0.0694 0.00%
2000-10-26 0 0.320 0.320 0.330 0.320 0.330 1,615,000 526,220 0.3258 0.070 0.070 0.072 0.070 0.072 7,379,886 0.0713 0.00%
2000-10-25 0 0.320 0.305 0.325 0.310 0.330 1,548,000 488,560 0.3156 0.070 0.067 0.071 0.068 0.072 7,073,723 0.0691 4.92%
2000-10-24 0 0.305 0.305 0.315 0.300 0.320 1,903,000 591,330 0.3107 0.067 0.067 0.069 0.066 0.070 8,695,927 0.0680 -4.69%
2000-10-23 0 0.320 0.315 0.320 0.310 0.325 793,000 254,810 0.3213 0.070 0.069 0.070 0.068 0.071 3,623,684 0.0703 3.23%
2000-10-20 0 0.310 0.300 0.310 0.295 0.310 1,707,000 518,680 0.3039 0.068 0.066 0.068 0.065 0.068 7,800,288 0.0665 3.33%
2000-10-19 0 0.300 0.285 0.300 0.280 0.300 3,798,000 1,099,770 0.2896 0.066 0.062 0.066 0.061 0.066 17,355,298 0.0634 0.00%
2000-10-18 0 0.300 0.290 0.300 0.290 0.300 3,578,000 1,064,700 0.2976 0.066 0.063 0.066 0.063 0.066 16,349,988 0.0651 0.00%
2000-10-17 0 0.300 0.300 0.310 0.295 0.310 1,650,000 494,930 0.3000 0.066 0.066 0.068 0.065 0.068 7,539,821 0.0656 -3.23%
2000-10-16 0 0.310 0.300 0.310 0.310 0.330 802,000 257,230 0.3207 0.068 0.066 0.068 0.068 0.072 3,664,810 0.0702 1.64%
2000-10-13 0 0.305 0.300 0.305 0.300 0.310 3,518,000 1,076,810 0.3061 0.067 0.066 0.067 0.066 0.068 16,075,813 0.0670 -4.69%
2000-10-12 0 0.320 0.315 0.320 0.315 0.330 2,620,000 842,500 0.3216 0.070 0.069 0.070 0.069 0.072 11,972,322 0.0704 -1.54%
2000-10-11 0 0.325 0.320 0.330 0.320 0.330 962,000 311,190 0.3235 0.071 0.070 0.072 0.070 0.072 4,395,944 0.0708 -2.99%
2000-10-10 0 0.335 0.335 0.345 0.335 0.340 454,000 153,360 0.3378 0.073 0.073 0.075 0.073 0.074 2,074,593 0.0739 0.00%
2000-10-09 0 0.335 0.335 0.350 0.335 0.350 1,061,000 364,370 0.3434 0.073 0.073 0.077 0.073 0.077 4,848,334 0.0752 -4.29%
2000-10-05 0 0.350 0.340 0.350 0.340 0.350 346,000 118,870 0.3436 0.077 0.074 0.077 0.074 0.077 1,581,078 0.0752 1.45%
2000-10-04 0 0.345 0.345 0.350 0.345 0.350 280,000 97,500 0.3482 0.075 0.075 0.077 0.075 0.077 1,279,485 0.0762 -1.43%
2000-10-03 0 0.350 0.345 0.350 0.350 0.350 890,000 311,500 0.3500 0.077 0.075 0.077 0.077 0.077 4,066,934 0.0766 0.00%
2000-09-29 0 0.350 0.350 0.365 0.350 0.370 2,415,000 865,510 0.3584 0.077 0.077 0.080 0.077 0.081 11,035,557 0.0784 1.45%
2000-09-28 0 0.345 0.345 0.350 0.320 0.360 913,000 316,910 0.3471 0.075 0.075 0.077 0.070 0.079 4,172,034 0.0760 1.47%
2000-09-27 0 0.340 0.340 0.350 0.340 0.350 758,000 260,410 0.3435 0.074 0.074 0.077 0.074 0.077 3,463,748 0.0752 0.00%
2000-09-26 0 0.340 0.340 0.350 0.340 0.355 718,000 252,310 0.3514 0.074 0.074 0.077 0.074 0.078 3,280,965 0.0769 -5.56%
2000-09-25 0 0.360 0.355 0.365 0.360 0.380 3,844,000 1,426,840 0.3712 0.079 0.078 0.080 0.079 0.083 17,565,499 0.0812 1.41%
2000-09-22 0 0.355 0.355 0.360 0.355 0.380 4,196,000 1,563,900 0.3727 0.078 0.078 0.079 0.078 0.083 19,173,994 0.0816 -5.33%
2000-09-21 0 0.375 0.365 0.375 0.360 0.385 6,318,000 2,370,910 0.3753 0.082 0.080 0.082 0.079 0.084 28,870,661 0.0821 1.35%
2000-09-20 0 0.370 0.370 0.380 0.350 0.385 8,268,000 3,085,430 0.3732 0.081 0.081 0.083 0.077 0.084 37,781,359 0.0817 5.71%
2000-09-19 0 0.350 0.350 0.360 0.330 0.350 760,000 260,740 0.3431 0.077 0.077 0.079 0.072 0.077 3,472,887 0.0751 -2.78%
2000-09-18 0 0.360 0.350 0.360 0.350 0.370 976,000 350,540 0.3592 0.079 0.077 0.079 0.077 0.081 4,459,919 0.0786 -2.70%
2000-09-15 0 0.370 0.365 0.375 0.360 0.385 1,412,000 525,340 0.3721 0.081 0.080 0.082 0.079 0.084 6,452,259 0.0814 -3.90%
2000-09-14 0 0.385 0.380 0.385 0.380 0.400 2,336,000 918,170 0.3931 0.084 0.083 0.084 0.083 0.088 10,674,559 0.0860 -4.94%
2000-09-12 0 0.405 0.400 0.410 0.400 0.410 2,182,000 880,800 0.4037 0.089 0.088 0.090 0.088 0.090 9,970,842 0.0883 -2.41%
2000-09-11 0 0.415 0.410 0.415 0.410 0.425 2,496,000 1,029,770 0.4126 0.091 0.090 0.091 0.090 0.093 11,405,693 0.0903 1.22%
2000-09-08 0 0.640 0.640 0.650 0.640 0.670 6,052,000 3,936,360 0.6504 0.090 0.090 0.091 0.090 0.094 43,169,015 0.0912 0.00%
2000-09-07 0 0.640 0.640 0.650 0.640 0.650 2,068,000 1,334,920 0.6455 0.090 0.090 0.091 0.090 0.091 14,751,078 0.0905 0.00%
2000-09-06 0 0.640 0.640 0.650 0.640 0.660 5,072,000 3,261,900 0.6431 0.090 0.090 0.091 0.090 0.093 36,178,659 0.0902 -1.54%
2000-09-05 0 0.650 0.640 0.650 0.640 0.660 4,800,000 3,098,900 0.6456 0.091 0.090 0.091 0.090 0.093 34,238,479 0.0905 0.00%
2000-09-04 0 0.650 0.640 0.660 0.640 0.660 4,688,000 3,041,480 0.6488 0.091 0.090 0.093 0.090 0.093 33,439,581 0.0910 0.00%
2000-09-01 0 0.650 0.640 0.650 0.630 0.680 13,164,000 8,548,740 0.6494 0.091 0.090 0.091 0.088 0.095 93,899,028 0.0910 1.56%
2000-08-31 0 0.640 0.640 0.650 0.640 0.650 1,362,000 877,580 0.6443 0.090 0.090 0.091 0.090 0.091 9,715,168 0.0903 0.00%
2000-08-30 0 0.640 0.630 0.640 0.630 0.650 1,498,000 959,620 0.6406 0.090 0.088 0.090 0.088 0.091 10,685,259 0.0898 0.00%
2000-08-29 0 0.640 0.630 0.640 0.640 0.660 2,090,000 1,343,700 0.6429 0.090 0.088 0.090 0.090 0.093 14,908,004 0.0901 0.00%
2000-08-28 0 0.640 0.630 0.650 0.630 0.650 1,150,000 731,800 0.6363 0.090 0.088 0.091 0.088 0.091 8,202,969 0.0892 0.00%
2000-08-25 0 0.640 0.630 0.650 0.630 0.640 2,630,000 1,675,840 0.6372 0.090 0.088 0.091 0.088 0.090 18,759,833 0.0893 0.00%
2000-08-24 0 0.640 0.640 0.650 0.630 0.650 1,492,000 958,980 0.6427 0.090 0.090 0.091 0.088 0.091 10,642,460 0.0901 1.59%
2000-08-23 0 0.630 0.630 0.640 0.620 0.640 2,528,000 1,595,740 0.6312 0.088 0.088 0.090 0.087 0.090 18,032,265 0.0885 -1.56%
2000-08-22 0 0.640 0.640 0.650 0.640 0.650 2,644,000 1,706,280 0.6453 0.090 0.090 0.091 0.090 0.091 18,859,695 0.0905 -1.54%
2000-08-21 0 0.650 0.650 0.660 0.640 0.670 3,816,000 2,490,540 0.6527 0.091 0.091 0.093 0.090 0.094 27,219,591 0.0915 -1.52%
2000-08-18 0 0.660 0.650 0.660 0.650 0.680 9,676,000 6,419,980 0.6635 0.093 0.091 0.093 0.091 0.095 69,019,067 0.0930 0.00%
2000-08-17 0 0.660 0.650 0.660 0.610 0.660 12,917,000 8,272,590 0.6404 0.093 0.091 0.093 0.086 0.093 92,137,173 0.0898 6.45%
2000-08-16 0 0.620 0.610 0.620 0.610 0.650 34,708,000 21,590,880 0.6221 0.087 0.086 0.087 0.086 0.091 247,572,734 0.0872 1.64%
2000-08-15 0 0.610 0.600 0.610 0.510 0.680 80,324,000 48,941,140 0.6093 0.086 0.084 0.086 0.071 0.095 572,952,410 0.0854 -4.69%
2000-08-14 0 0.640 0.620 0.640 0.620 0.720 26,930,000 18,209,500 0.6762 0.090 0.087 0.090 0.087 0.101 192,092,132 0.0948 -3.03%
2000-08-11 0 0.660 0.650 0.660 0.630 0.670 1,886,000 1,218,100 0.6459 0.093 0.091 0.093 0.088 0.094 13,452,869 0.0905 0.00%
2000-08-10 0 0.660 0.650 0.660 0.650 0.660 1,418,000 934,880 0.6593 0.093 0.091 0.093 0.091 0.093 10,114,617 0.0924 1.54%
2000-08-09 0 0.650 0.650 0.670 0.640 0.670 3,688,000 2,415,540 0.6550 0.091 0.091 0.094 0.090 0.094 26,306,565 0.0918 -2.99%
2000-08-08 0 0.670 0.660 0.670 0.640 0.690 7,926,000 5,324,040 0.6717 0.094 0.093 0.094 0.090 0.097 56,536,288 0.0942 4.69%
2000-08-07 0 0.640 0.640 0.650 0.630 0.650 2,131,000 1,367,090 0.6415 0.090 0.090 0.091 0.088 0.091 15,200,458 0.0899 -1.54%
2000-08-04 0 0.650 0.640 0.650 0.630 0.680 2,660,000 1,709,640 0.6427 0.091 0.090 0.091 0.088 0.095 18,973,824 0.0901 -1.52%
2000-08-03 0 0.660 0.660 0.670 0.640 0.700 6,168,000 4,113,660 0.6669 0.093 0.093 0.094 0.090 0.098 43,996,445 0.0935 3.13%
2000-08-02 0 0.640 0.640 0.650 0.640 0.660 2,470,000 1,612,500 0.6528 0.090 0.090 0.091 0.090 0.093 17,618,551 0.0915 -1.54%
2000-08-01 0 0.650 0.640 0.650 0.620 0.650 1,908,000 1,220,000 0.6394 0.091 0.090 0.091 0.087 0.091 13,609,795 0.0896 4.84%
2000-07-31 0 0.620 0.620 0.650 0.600 0.630 828,000 515,160 0.6222 0.087 0.087 0.091 0.084 0.088 5,906,138 0.0872 3.33%
2000-07-28 0 0.600 0.610 0.620 0.590 0.630 4,228,000 2,578,260 0.6098 0.084 0.086 0.087 0.083 0.088 30,158,393 0.0855 1.69%
2000-07-27 0 0.590 0.580 0.590 0.560 0.590 1,702,000 978,020 0.5746 0.083 0.081 0.083 0.079 0.083 12,140,394 0.0806 5.36%
2000-07-26 0 0.560 0.560 0.570 0.550 0.580 1,084,000 607,400 0.5603 0.079 0.079 0.080 0.077 0.081 7,732,190 0.0786 -1.75%
2000-07-25 0 0.570 0.560 0.570 0.560 0.580 1,190,000 669,260 0.5624 0.080 0.079 0.080 0.079 0.081 8,488,290 0.0788 0.00%
2000-07-24 0 0.570 0.560 0.580 0.540 0.580 1,698,000 967,980 0.5701 0.080 0.079 0.081 0.076 0.081 12,111,862 0.0799 1.79%
2000-07-21 0 0.560 0.550 0.560 0.540 0.590 9,914,000 5,607,800 0.5656 0.079 0.077 0.079 0.076 0.083 70,716,725 0.0793 1.82%
2000-07-20 0 0.550 0.550 0.560 0.520 0.590 7,137,000 4,010,360 0.5619 0.077 0.077 0.079 0.073 0.083 50,908,338 0.0788 -6.78%
2000-07-19 0 0.590 0.570 0.590 0.500 0.590 10,298,000 5,429,000 0.5272 0.083 0.080 0.083 0.070 0.083 73,455,803 0.0739 18.00%
2000-07-18 0 0.500 0.490 0.500 0.485 0.500 1,244,000 615,060 0.4944 0.070 0.069 0.070 0.068 0.070 8,873,472 0.0693 0.00%
2000-07-17 0 0.500 0.485 0.500 0.485 0.500 590,000 291,050 0.4933 0.070 0.068 0.070 0.068 0.070 4,208,480 0.0692 0.00%
2000-07-14 0 0.500 0.495 0.500 0.465 0.500 2,148,000 1,072,400 0.4993 0.070 0.069 0.070 0.065 0.070 15,321,719 0.0700 7.53%
2000-07-13 0 0.465 0.465 0.490 0.460 0.480 280,000 133,050 0.4752 0.065 0.065 0.069 0.064 0.067 1,997,245 0.0666 -6.06%
2000-07-12 0 0.495 0.495 0.500 0.490 0.500 1,330,000 664,000 0.4992 0.069 0.069 0.070 0.069 0.070 9,486,912 0.0700 7.61%
2000-07-11 0 0.460 0.460 0.480 0.460 0.500 698,000 332,540 0.4764 0.064 0.064 0.067 0.064 0.070 4,978,845 0.0668 2.22%
2000-07-10 0 0.450 0.450 0.470 0.450 0.450 122,000 54,900 0.4500 0.063 0.063 0.066 0.063 0.063 870,228 0.0631 0.00%
2000-07-07 0 0.450 0.430 0.470 0.440 0.460 390,000 176,000 0.4513 0.063 0.060 0.066 0.062 0.064 2,781,876 0.0633 -2.17%
2000-07-06 0 0.460 0.460 0.470 0.460 0.490 1,050,000 494,570 0.4710 0.064 0.064 0.066 0.064 0.069 7,489,667 0.0660 6.98%
2000-07-05 0 0.430 0.425 0.450 0.430 0.440 170,000 73,600 0.4329 0.060 0.060 0.063 0.060 0.062 1,212,613 0.0607 1.18%
2000-07-04 0 0.425 0.425 0.450 0.420 0.430 100,000 42,450 0.4245 0.060 0.060 0.063 0.059 0.060 713,302 0.0595 0.00%
2000-07-03 0 0.425 0.425 0.445 0.425 0.425 120,000 51,000 0.4250 0.060 0.060 0.062 0.060 0.060 855,962 0.0596 0.00%
2000-06-30 0 0.425 0.420 0.440 0.425 0.425 101,000 42,880 0.4246 0.060 0.059 0.062 0.060 0.060 720,435 0.0595 -3.41%
2000-06-29 0 0.440 0.440 - 0.425 0.440 226,000 97,850 0.4330 0.062 0.062 - 0.060 0.062 1,612,062 0.0607 7.32%
2000-06-28 0 0.410 0.410 0.430 0.400 0.415 210,000 86,200 0.4105 0.057 0.057 0.060 0.056 0.058 1,497,933 0.0575 0.00%
2000-06-27 0 0.410 0.400 0.420 0.400 0.410 200,000 81,000 0.4050 0.057 0.056 0.059 0.056 0.057 1,426,603 0.0568 2.50%
2000-06-26 0 0.400 0.400 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
2000-06-23 0 0.400 0.390 0.430 0.400 0.400 20,000 8,000 0.4000 0.056 0.055 0.060 0.056 0.056 142,660 0.0561 -2.44%
2000-06-22 0 0.410 0.405 0.430 0.410 0.410 40,000 16,400 0.4100 0.057 0.057 0.060 0.057 0.057 285,321 0.0575 -4.65%
2000-06-21 0 0.430 - 0.440 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
2000-06-20 0 0.430 0.420 0.455 0.430 0.430 20,000 8,600 0.4300 0.060 0.059 0.064 0.060 0.060 142,660 0.0603 0.00%
2000-06-19 0 0.430 0.410 0.430 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
2000-06-16 0 0.430 0.420 0.430 0.430 0.430 200,000 86,000 0.4300 0.060 0.059 0.060 0.060 0.060 1,426,603 0.0603 0.00%
2000-06-15 0 0.430 0.425 0.440 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.00%
2000-06-14 0 0.430 0.425 0.430 0.420 0.430 424,000 178,470 0.4209 0.060 0.060 0.060 0.059 0.060 3,024,399 0.0590 2.38%
2000-06-13 0 0.420 0.420 0.430 0.420 0.425 152,000 63,990 0.4210 0.059 0.059 0.060 0.059 0.060 1,084,218 0.0590 0.00%
2000-06-12 0 0.420 0.400 0.430 0.400 0.420 300,000 124,000 0.4133 0.059 0.056 0.060 0.056 0.059 2,139,905 0.0579 0.00%
2000-06-09 0 0.420 0.420 0.430 0.420 0.420 432,000 181,440 0.4200 0.059 0.059 0.060 0.059 0.059 3,081,463 0.0589 0.00%
2000-06-08 0 0.420 0.410 0.420 0.420 0.420 262,000 110,040 0.4200 0.059 0.057 0.059 0.059 0.059 1,868,850 0.0589 2.44%
2000-06-07 0 0.410 0.400 0.420 0.410 0.420 246,000 100,960 0.4104 0.057 0.056 0.059 0.057 0.059 1,754,722 0.0575 5.13%
2000-06-05 0 0.390 0.380 - 0.390 0.390 100,000 39,000 0.3900 0.055 0.053 - 0.055 0.055 713,302 0.0547 0.00%
2000-06-02 0 0.390 0.390 0.405 0.380 0.390 120,000 46,600 0.3883 0.055 0.055 0.057 0.053 0.055 855,962 0.0544 2.63%
2000-06-01 0 0.380 0.380 - 0.375 0.380 8,668,000 3,293,540 0.3800 0.053 0.053 - 0.053 0.053 61,828,986 0.0533 1.33%
2000-05-31 0 0.375 0.375 0.380 0.375 0.375 80,000 30,000 0.3750 0.053 0.053 0.053 0.053 0.053 570,641 0.0526 -1.32%
2000-05-30 0 0.380 0.375 0.380 0.375 0.385 1,470,000 558,000 0.3796 0.053 0.053 0.053 0.053 0.054 10,485,534 0.0532 0.00%
2000-05-29 0 0.380 0.365 0.380 0.360 0.380 130,000 47,850 0.3681 0.053 0.051 0.053 0.050 0.053 927,292 0.0516 4.11%
2000-05-26 0 0.365 0.365 0.370 0.365 0.365 570,000 208,050 0.3650 0.051 0.051 0.052 0.051 0.051 4,065,819 0.0512 0.00%
2000-05-25 0 0.365 0.365 0.390 0.365 0.375 200,000 74,000 0.3700 0.051 0.051 0.055 0.051 0.053 1,426,603 0.0519 -3.95%
2000-05-24 0 0.380 0.375 0.395 0.380 0.380 150,000 57,000 0.3800 0.053 0.053 0.055 0.053 0.053 1,069,952 0.0533 -1.30%
2000-05-23 0 0.385 0.385 0.400 0.385 0.385 100,000 38,500 0.3850 0.054 0.054 0.056 0.054 0.054 713,302 0.0540 0.00%
2000-05-22 0 0.385 0.385 0.400 0.385 0.385 90,000 34,650 0.3850 0.054 0.054 0.056 0.054 0.054 641,971 0.0540 -1.28%
2000-05-19 0 0.390 0.390 0.400 0.390 0.390 92,000 35,880 0.3900 0.055 0.055 0.056 0.055 0.055 656,238 0.0547 0.00%
2000-05-18 0 0.390 0.390 0.400 0.390 0.390 152,000 59,280 0.3900 0.055 0.055 0.056 0.055 0.055 1,084,218 0.0547 -1.27%
2000-05-17 0 0.395 0.395 0.400 0.395 0.395 148,000 58,460 0.3950 0.055 0.055 0.056 0.055 0.055 1,055,686 0.0554 0.00%
2000-05-16 0 0.395 0.395 0.400 0.395 0.395 120,000 47,400 0.3950 0.055 0.055 0.056 0.055 0.055 855,962 0.0554 -1.25%
2000-05-15 0 0.400 0.385 0.400 0.390 0.400 280,000 110,500 0.3946 0.056 0.054 0.056 0.055 0.056 1,997,245 0.0553 5.26%
2000-05-12 0 0.380 0.380 0.395 0.380 0.385 128,700 49,378 0.3837 0.053 0.053 0.055 0.053 0.054 918,019 0.0538 -2.56%
2000-05-10 0 0.390 0.380 0.395 0.390 0.395 228,700 89,683 0.3921 0.055 0.053 0.055 0.055 0.055 1,631,321 0.0550 0.00%
2000-05-09 0 0.390 0.385 0.400 0.385 0.395 250,000 97,750 0.3910 0.055 0.054 0.056 0.054 0.055 1,783,254 0.0548 -1.27%
2000-05-08 0 0.395 0.385 0.400 - - 0 0 - 0.055 0.054 0.056 - - 0 - 0.00%
2000-05-05 0 0.395 0.395 0.400 0.390 0.400 66,700 26,453 0.3966 0.055 0.055 0.056 0.055 0.056 475,772 0.0556 1.28%
2000-05-04 0 0.390 0.390 0.410 0.385 0.390 120,000 46,700 0.3892 0.055 0.055 0.057 0.054 0.055 855,962 0.0546 -1.27%
2000-05-03 0 0.395 0.390 0.415 0.390 0.395 300,000 118,000 0.3933 0.055 0.055 0.058 0.055 0.055 2,139,905 0.0551 -1.25%
2000-05-02 0 0.400 0.400 0.410 0.400 0.400 264,000 105,600 0.4000 0.056 0.056 0.057 0.056 0.056 1,883,116 0.0561 5.26%
2000-04-28 0 0.380 0.380 0.410 0.380 0.380 82,000 31,160 0.3800 0.053 0.053 0.057 0.053 0.053 584,907 0.0533 -2.56%
2000-04-27 0 0.390 0.390 0.415 0.390 0.390 30,000 11,700 0.3900 0.055 0.055 0.058 0.055 0.055 213,990 0.0547 -2.50%
2000-04-26 0 0.400 0.400 0.420 0.400 0.400 88,000 35,200 0.4000 0.056 0.056 0.059 0.056 0.056 627,705 0.0561 0.00%
2000-04-25 0 0.400 0.390 0.400 0.380 0.400 150,000 58,150 0.3877 0.056 0.055 0.056 0.053 0.056 1,069,952 0.0543 3.90%
2000-04-20 0 0.385 0.385 0.400 0.385 0.385 60,000 23,850 0.3975 0.054 0.054 0.056 0.054 0.054 427,981 0.0557 -3.75%
2000-04-19 0 0.400 0.400 0.405 0.390 0.395 470,000 184,200 0.3919 0.056 0.056 0.057 0.055 0.055 3,352,518 0.0549 3.90%
2000-04-18 0 0.385 0.380 0.400 0.380 0.385 228,800 87,420 0.3821 0.054 0.053 0.056 0.053 0.054 1,632,034 0.0536 1.32%
2000-04-17 0 0.380 0.360 0.390 0.380 0.390 170,000 65,300 0.3841 0.053 0.050 0.055 0.053 0.055 1,212,613 0.0539 -7.32%
2000-04-14 0 0.410 0.410 0.440 0.410 0.415 110,000 45,350 0.4123 0.057 0.057 0.062 0.057 0.058 784,632 0.0578 0.00%
2000-04-13 0 0.410 0.410 0.435 0.410 0.410 150,000 61,500 0.4100 0.057 0.057 0.061 0.057 0.057 1,069,952 0.0575 -4.65%
2000-04-12 0 0.430 0.410 0.430 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
2000-04-11 0 0.430 0.410 0.440 0.410 0.430 300,000 125,000 0.4167 0.060 0.057 0.062 0.057 0.060 2,139,905 0.0584 1.18%
2000-04-10 0 0.425 0.415 0.445 - - 0 0 - 0.060 0.058 0.062 - - 0 - 0.00%
2000-04-07 0 0.425 0.425 0.440 0.425 0.450 30,000 13,000 0.4333 0.060 0.060 0.062 0.060 0.063 213,990 0.0608 -3.41%
2000-04-06 0 0.440 0.425 0.460 0.400 0.440 544,000 233,860 0.4299 0.062 0.060 0.064 0.056 0.062 3,880,361 0.0603 10.00%
2000-04-05 0 0.400 0.390 0.420 0.400 0.420 502,000 204,140 0.4067 0.056 0.055 0.059 0.056 0.059 3,580,774 0.0570 -6.98%
2000-04-03 0 0.430 0.430 0.440 0.425 0.430 320,000 137,310 0.4291 0.060 0.060 0.062 0.060 0.060 2,282,565 0.0602 0.00%
2000-03-31 0 0.430 0.430 0.440 0.430 0.430 200,000 86,000 0.4300 0.060 0.060 0.062 0.060 0.060 1,426,603 0.0603 0.00%
2000-03-30 0 0.430 0.430 0.450 - - 0 0 - 0.060 0.060 0.063 - - 0 - 2.38%
2000-03-29 0 0.420 0.420 0.450 0.420 0.435 500,000 215,250 0.4305 0.059 0.059 0.063 0.059 0.061 3,566,508 0.0604 -6.67%
2000-03-28 0 0.450 0.430 0.450 0.440 0.450 120,000 53,500 0.4458 0.063 0.060 0.063 0.062 0.063 855,962 0.0625 4.65%
2000-03-27 0 0.430 0.430 0.450 0.430 0.435 118,000 51,240 0.4342 0.060 0.060 0.063 0.060 0.061 841,696 0.0609 -1.15%
2000-03-24 0 0.435 0.435 0.450 0.435 0.450 560,000 247,100 0.4413 0.061 0.061 0.063 0.061 0.063 3,994,489 0.0619 -3.33%
2000-03-23 0 0.450 0.430 0.450 0.450 0.450 70,000 31,500 0.4500 0.063 0.060 0.063 0.063 0.063 499,311 0.0631 2.27%
2000-03-22 0 0.440 0.440 0.450 0.420 0.440 704,000 303,860 0.4316 0.062 0.062 0.063 0.059 0.062 5,021,644 0.0605 4.76%
2000-03-21 0 0.420 0.420 0.430 0.420 0.450 934,000 405,280 0.4339 0.059 0.059 0.060 0.059 0.063 6,662,237 0.0608 -8.70%
2000-03-20 0 0.460 0.455 0.460 0.455 0.460 150,000 68,750 0.4583 0.064 0.064 0.064 0.064 0.064 1,069,952 0.0643 -3.16%
2000-03-17 0 0.475 0.475 0.480 0.435 0.500 7,442,000 3,460,740 0.4650 0.067 0.067 0.067 0.061 0.070 53,083,908 0.0652 10.47%
2000-03-16 0 0.430 0.430 0.460 0.430 0.485 6,284,000 2,934,240 0.4669 0.060 0.060 0.064 0.060 0.068 44,823,875 0.0655 -9.47%
2000-03-15 0 0.475 0.470 0.475 0.470 0.520 18,686,000 9,371,050 0.5015 0.067 0.066 0.067 0.066 0.073 133,287,545 0.0703 -6.86%
2000-03-14 0 0.510 0.500 0.510 0.485 0.550 33,160,950 17,232,756 0.5197 0.071 0.070 0.071 0.068 0.077 236,537,600 0.0729 -1.92%
2000-03-13 0 0.520 0.510 0.520 0.450 0.590 6,988,000 3,439,400 0.4922 0.073 0.071 0.073 0.063 0.083 49,845,519 0.0690 15.56%
2000-03-10 0 0.450 0.430 0.450 0.430 0.450 390,000 169,000 0.4333 0.063 0.060 0.063 0.060 0.063 2,781,876 0.0608 2.27%
2000-03-09 0 0.440 0.440 0.450 0.430 0.450 524,000 233,120 0.4449 0.062 0.062 0.063 0.060 0.063 3,737,701 0.0624 -1.12%
2000-03-08 0 0.445 0.435 0.445 0.430 0.450 478,000 212,140 0.4438 0.062 0.061 0.062 0.060 0.063 3,409,582 0.0622 -3.26%
2000-03-07 0 0.460 0.440 0.460 0.440 0.470 164,000 72,620 0.4428 0.064 0.062 0.064 0.062 0.066 1,169,815 0.0621 2.22%
2000-03-06 0 0.450 0.450 0.470 0.450 0.460 538,000 246,480 0.4581 0.063 0.063 0.066 0.063 0.064 3,837,563 0.0642 -1.10%
2000-03-03 0 0.455 0.455 0.465 0.445 0.465 366,000 167,200 0.4568 0.064 0.064 0.065 0.062 0.065 2,610,684 0.0640 2.25%
2000-03-02 0 0.445 0.440 0.445 0.440 0.460 362,000 161,240 0.4454 0.062 0.062 0.062 0.062 0.064 2,582,152 0.0624 -3.26%
2000-03-01 0 0.460 0.425 0.460 0.435 0.490 424,000 198,730 0.4687 0.064 0.060 0.064 0.061 0.069 3,024,399 0.0657 -4.17%
2000-02-29 0 0.480 0.460 0.485 0.450 0.520 2,208,000 1,048,160 0.4747 0.067 0.064 0.068 0.063 0.073 15,749,700 0.0666 20.00%
2000-02-28 1 0.400 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-02-25 0 0.400 0.400 0.425 0.400 0.430 1,101,000 467,720 0.4248 0.056 0.056 0.060 0.056 0.060 7,853,451 0.0596 -10.11%
2000-02-24 0 0.445 0.445 0.450 0.445 0.450 220,000 98,850 0.4493 0.062 0.062 0.063 0.062 0.063 1,569,264 0.0630 -5.32%
2000-02-23 0 0.470 0.440 0.470 0.430 0.470 1,072,000 475,290 0.4434 0.066 0.062 0.066 0.060 0.066 7,646,594 0.0622 8.05%
2000-02-22 0 0.435 0.435 0.450 0.430 0.450 692,000 304,120 0.4395 0.061 0.061 0.063 0.060 0.063 4,936,047 0.0616 -3.33%
2000-02-21 0 0.450 0.450 0.475 0.450 0.520 1,036,000 483,120 0.4663 0.063 0.063 0.067 0.063 0.073 7,389,805 0.0654 -8.16%
2000-02-18 0 0.490 0.480 0.490 0.490 0.600 6,710,000 3,629,270 0.5409 0.069 0.067 0.069 0.069 0.084 47,862,540 0.0758 -12.50%
2000-02-17 0 0.560 0.540 0.560 0.440 0.570 3,332,000 1,668,960 0.5009 0.079 0.076 0.079 0.062 0.080 23,767,211 0.0702 33.33%
2000-02-16 0 0.420 0.420 - 0.420 0.430 240,000 102,000 0.4250 0.059 0.059 - 0.059 0.060 1,711,924 0.0596 0.00%
2000-02-15 0 0.420 0.420 0.440 0.420 0.420 200,000 84,000 0.4200 0.059 0.059 0.062 0.059 0.059 1,426,603 0.0589 2.44%
2000-02-14 0 0.410 0.410 0.440 0.410 0.420 290,000 119,700 0.4128 0.057 0.057 0.062 0.057 0.059 2,068,575 0.0579 -2.38%
2000-02-11 0 0.420 0.420 0.430 0.420 0.425 200,000 84,500 0.4225 0.059 0.059 0.060 0.059 0.060 1,426,603 0.0592 -2.33%
2000-02-10 0 0.430 0.430 0.450 0.430 0.430 184,000 79,120 0.4300 0.060 0.060 0.063 0.060 0.060 1,312,475 0.0603 -2.27%
2000-02-09 0 0.440 0.440 0.450 0.440 0.450 220,000 98,500 0.4477 0.062 0.062 0.063 0.062 0.063 1,569,264 0.0628 0.00%
2000-02-08 0 0.440 0.430 0.440 0.440 0.450 250,000 111,500 0.4460 0.062 0.060 0.062 0.062 0.063 1,783,254 0.0625 -6.38%
2000-02-03 0 0.470 0.450 0.470 0.440 0.470 390,000 175,100 0.4490 0.066 0.063 0.066 0.062 0.066 2,781,876 0.0629 6.82%
2000-02-02 0 0.440 0.440 0.445 0.440 0.450 190,000 84,500 0.4447 0.062 0.062 0.062 0.062 0.063 1,355,273 0.0623 2.33%
2000-02-01 0 0.430 0.430 0.450 0.430 0.450 330,000 148,300 0.4494 0.060 0.060 0.063 0.060 0.063 2,353,895 0.0630 0.00%
2000-01-31 0 0.430 0.420 0.440 - - 0 0 - 0.060 0.059 0.062 - - 0 - 0.00%
2000-01-28 0 0.430 0.430 0.440 0.430 0.440 330,000 143,800 0.4358 0.060 0.060 0.062 0.060 0.062 2,353,895 0.0611 -4.44%
2000-01-27 0 0.450 0.440 0.450 0.440 0.450 1,008,000 450,160 0.4466 0.063 0.062 0.063 0.062 0.063 7,190,081 0.0626 2.27%
2000-01-26 0 0.440 0.425 0.440 0.415 0.440 1,150,000 495,850 0.4312 0.062 0.060 0.062 0.058 0.062 8,202,969 0.0604 10.00%
2000-01-25 0 0.400 0.400 0.410 0.400 0.410 200,000 80,750 0.4038 0.056 0.056 0.057 0.056 0.057 1,426,603 0.0566 -1.23%
2000-01-24 0 0.405 0.400 0.410 0.390 0.405 310,000 121,650 0.3924 0.057 0.056 0.057 0.055 0.057 2,211,235 0.0550 3.85%
2000-01-21 0 0.390 0.370 0.400 0.390 0.400 228,000 90,200 0.3956 0.055 0.052 0.056 0.055 0.056 1,626,328 0.0555 -4.88%
2000-01-20 0 0.410 0.400 0.420 0.410 0.410 50,000 20,500 0.4100 0.057 0.056 0.059 0.057 0.057 356,651 0.0575 0.00%
2000-01-19 0 0.410 0.410 0.430 0.400 0.400 20,000 8,000 0.4000 0.057 0.057 0.060 0.056 0.056 142,660 0.0561 0.00%
2000-01-18 0 0.410 0.410 0.430 0.410 0.410 70,000 28,700 0.4100 0.057 0.057 0.060 0.057 0.057 499,311 0.0575 0.00%
2000-01-17 0 0.410 0.405 0.410 - - 0 0 - 0.057 0.057 0.057 - - 0 - -2.38%
2000-01-14 0 0.420 0.410 0.425 0.400 0.420 140,000 57,800 0.4129 0.059 0.057 0.060 0.056 0.059 998,622 0.0579 3.70%
2000-01-13 0 0.405 0.405 0.410 0.405 0.410 120,000 49,100 0.4092 0.057 0.057 0.057 0.057 0.057 855,962 0.0574 -1.22%
2000-01-12 0 0.410 0.405 0.410 0.410 0.410 40,000 16,400 0.4100 0.057 0.057 0.057 0.057 0.057 285,321 0.0575 0.00%
2000-01-11 0 0.410 0.410 0.430 0.405 0.420 340,000 142,270 0.4184 0.057 0.057 0.060 0.057 0.059 2,425,226 0.0587 0.00%
2000-01-10 0 0.410 0.405 0.420 0.405 0.410 412,000 168,520 0.4090 0.057 0.057 0.059 0.057 0.057 2,938,803 0.0573 -2.38%
2000-01-07 0 0.420 0.415 0.420 0.390 0.420 510,000 207,450 0.4068 0.059 0.058 0.059 0.055 0.059 3,637,838 0.0570 5.00%
2000-01-06 0 0.400 0.400 0.425 0.400 0.430 280,000 113,500 0.4054 0.056 0.056 0.060 0.056 0.060 1,997,245 0.0568 -4.76%
2000-01-05 0 0.420 0.415 0.425 0.420 0.440 360,000 152,150 0.4226 0.059 0.058 0.060 0.059 0.062 2,567,886 0.0593 -4.55%
2000-01-04 0 0.440 0.440 0.460 0.440 0.440 70,000 30,800 0.4400 0.062 0.062 0.064 0.062 0.062 499,311 0.0617 0.00%
2000-01-03 0 0.440 0.440 0.460 0.440 0.460 265,200 117,440 0.4428 0.062 0.062 0.064 0.062 0.064 1,891,676 0.0621 1.15%
1999-12-30 0 0.435 0.435 - 0.420 0.435 440,000 189,900 0.4316 0.061 0.061 - 0.059 0.061 3,138,527 0.0605 0.00%
1999-12-29 0 0.435 0.435 0.440 0.435 0.445 430,000 189,000 0.4395 0.061 0.061 0.062 0.061 0.062 3,067,197 0.0616 -2.25%
1999-12-28 0 0.465 0.460 0.475 - - 2,000 890 0.4450 0.062 0.062 0.064 - - 14,907 0.0597 0.00%
1999-12-24 0 0.465 0.465 0.470 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.00%
1999-12-23 0 0.465 0.465 0.470 0.465 0.470 600,000 279,250 0.4654 0.062 0.062 0.063 0.062 0.063 4,472,161 0.0624 -1.06%
1999-12-22 0 0.470 0.470 0.480 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.00%
1999-12-21 0 0.470 0.460 0.475 - - 0 0 - 0.063 0.062 0.064 - - 0 - 0.00%
1999-12-20 0 0.470 0.470 0.485 0.460 0.470 124,000 57,990 0.4677 0.063 0.063 0.065 0.062 0.063 924,247 0.0627 0.00%
1999-12-17 0 0.470 0.470 0.475 0.470 0.470 220,000 103,400 0.4700 0.063 0.063 0.064 0.063 0.063 1,639,792 0.0631 0.00%
1999-12-16 0 0.470 0.470 0.475 0.470 0.470 150,000 70,500 0.4700 0.063 0.063 0.064 0.063 0.063 1,118,040 0.0631 -1.05%
1999-12-15 0 0.475 0.470 0.480 0.475 0.485 650,000 310,750 0.4781 0.064 0.063 0.064 0.064 0.065 4,844,841 0.0641 -2.06%
1999-12-14 0 0.485 0.480 0.485 0.480 0.485 206,000 99,380 0.4824 0.065 0.064 0.065 0.064 0.065 1,535,442 0.0647 -3.00%
1999-12-13 0 0.500 0.480 0.500 0.490 0.510 320,000 159,400 0.4981 0.067 0.064 0.067 0.066 0.068 2,385,152 0.0668 0.00%
1999-12-10 0 0.500 0.495 0.500 0.490 0.500 1,303,114 642,314 0.4929 0.067 0.066 0.067 0.066 0.067 9,712,892 0.0661 1.01%
1999-12-09 0 0.495 0.495 0.500 0.490 0.520 2,610,000 1,318,290 0.5051 0.066 0.066 0.067 0.066 0.070 19,453,900 0.0678 2.06%
1999-12-08 0 0.485 0.485 0.490 0.470 0.500 1,402,000 690,700 0.4927 0.065 0.065 0.066 0.063 0.067 10,449,949 0.0661 0.00%
1999-12-07 0 0.485 0.485 0.490 0.460 0.480 1,304,000 616,040 0.4724 0.065 0.065 0.066 0.062 0.064 9,719,496 0.0634 5.43%
1999-12-06 0 0.460 0.460 0.465 0.455 0.470 512,000 236,120 0.4612 0.062 0.062 0.062 0.061 0.063 3,816,244 0.0619 0.00%
1999-12-03 0 0.460 0.445 0.480 0.450 0.460 92,000 41,920 0.4557 0.062 0.060 0.064 0.060 0.062 685,731 0.0611 4.55%
1999-12-02 0 0.440 0.440 0.460 0.440 0.480 170,000 78,100 0.4594 0.059 0.059 0.062 0.059 0.064 1,267,112 0.0616 -6.38%
1999-12-01 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 0.063 0.060 0.063 0.063 0.063 149,072 0.0631 0.00%
1999-11-30 0 0.470 0.470 0.480 0.450 0.480 686,000 321,750 0.4690 0.063 0.063 0.064 0.060 0.064 5,113,171 0.0629 9.30%
1999-11-29 0 0.430 0.430 0.440 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
1999-11-26 0 0.430 0.425 0.435 0.430 0.435 250,000 107,750 0.4310 0.058 0.057 0.058 0.058 0.058 1,863,400 0.0578 1.18%
1999-11-25 0 0.425 0.420 0.455 0.425 0.425 50,000 21,250 0.4250 0.057 0.056 0.061 0.057 0.057 372,680 0.0570 -2.30%
1999-11-24 0 0.435 0.435 0.445 - - 0 0 - 0.058 0.058 0.060 - - 0 - 2.35%
1999-11-23 0 0.425 0.425 0.440 0.425 0.425 4,000 1,700 0.4250 0.057 0.057 0.059 0.057 0.057 29,814 0.0570 -1.16%
1999-11-22 0 0.430 0.430 0.450 0.430 0.440 120,000 52,220 0.4352 0.058 0.058 0.060 0.058 0.059 894,432 0.0584 -2.27%
1999-11-19 0 0.440 0.435 0.440 0.435 0.440 288,000 125,520 0.4358 0.059 0.058 0.059 0.058 0.059 2,146,637 0.0585 1.15%
1999-11-18 0 0.435 0.435 0.440 0.435 0.435 30,000 13,050 0.4350 0.058 0.058 0.059 0.058 0.058 223,608 0.0584 0.00%
1999-11-17 0 0.435 0.435 0.440 0.435 0.440 250,000 109,570 0.4383 0.058 0.058 0.059 0.058 0.059 1,863,400 0.0588 -1.14%
1999-11-16 0 0.440 0.440 0.460 0.440 0.440 140,000 61,600 0.4400 0.059 0.059 0.062 0.059 0.059 1,043,504 0.0590 0.00%
1999-11-15 0 0.440 0.435 0.450 0.440 0.440 182,000 80,080 0.4400 0.059 0.058 0.060 0.059 0.059 1,356,555 0.0590 0.00%
1999-11-12 0 0.440 0.440 0.445 0.440 0.440 56,000 24,640 0.4400 0.059 0.059 0.060 0.059 0.059 417,402 0.0590 1.15%
1999-11-11 0 0.435 0.435 0.440 0.435 0.440 60,000 26,350 0.4392 0.058 0.058 0.059 0.058 0.059 447,216 0.0589 -3.33%
1999-11-10 0 0.450 0.435 0.450 0.450 0.450 150,000 67,500 0.4500 0.060 0.058 0.060 0.060 0.060 1,118,040 0.0604 3.45%
1999-11-09 0 0.435 0.435 0.445 0.435 0.450 478,000 209,260 0.4378 0.058 0.058 0.060 0.058 0.060 3,562,821 0.0587 0.00%
1999-11-08 0 0.435 0.435 0.440 0.435 0.440 624,000 273,690 0.4386 0.058 0.058 0.059 0.058 0.059 4,651,047 0.0588 -1.14%
1999-11-05 0 0.440 0.440 0.450 0.440 0.440 90,000 39,600 0.4400 0.059 0.059 0.060 0.059 0.059 670,824 0.0590 0.00%
1999-11-04 0 0.440 0.435 0.440 0.440 0.440 110,000 48,400 0.4400 0.059 0.058 0.059 0.059 0.059 819,896 0.0590 0.00%
1999-11-03 0 0.440 0.435 0.450 0.440 0.440 568,000 249,920 0.4400 0.059 0.058 0.060 0.059 0.059 4,233,646 0.0590 0.00%
1999-11-02 0 0.440 0.440 0.460 0.440 0.440 130,000 57,200 0.4400 0.059 0.059 0.062 0.059 0.059 968,968 0.0590 1.15%
1999-11-01 0 0.435 0.435 0.450 0.435 0.440 400,000 175,000 0.4375 0.058 0.058 0.060 0.058 0.059 2,981,441 0.0587 -1.14%
1999-10-29 0 0.440 0.440 0.455 0.440 0.440 100,000 44,000 0.4400 0.059 0.059 0.061 0.059 0.059 745,360 0.0590 0.00%
1999-10-28 0 0.440 0.440 0.445 0.440 0.440 76,000 33,440 0.4400 0.059 0.059 0.060 0.059 0.059 566,474 0.0590 1.15%
1999-10-27 0 0.435 0.435 0.450 0.435 0.440 270,000 118,100 0.4374 0.058 0.058 0.060 0.058 0.059 2,012,472 0.0587 0.00%
1999-10-26 0 0.435 0.430 0.435 0.425 0.435 102,000 43,670 0.4281 0.058 0.058 0.058 0.057 0.058 760,267 0.0574 0.00%
1999-10-25 0 0.435 0.435 0.440 0.435 0.440 362,000 157,970 0.4364 0.058 0.058 0.059 0.058 0.059 2,698,204 0.0585 1.16%
1999-10-22 0 0.430 0.430 0.460 0.430 0.430 26,000 11,180 0.4300 0.058 0.058 0.062 0.058 0.058 193,794 0.0577 0.00%
1999-10-21 0 0.430 0.410 0.430 0.430 0.450 352,000 153,020 0.4347 0.058 0.055 0.058 0.058 0.060 2,623,668 0.0583 0.00%
1999-10-20 0 0.430 0.430 0.440 - - 0 0 - 0.058 0.058 0.059 - - 0 - 1.18%
1999-10-19 0 0.425 0.425 0.430 0.425 0.430 780,000 333,100 0.4271 0.057 0.057 0.058 0.057 0.058 5,813,809 0.0573 -3.41%
1999-10-15 0 0.440 0.435 0.440 0.435 0.445 390,000 171,260 0.4391 0.059 0.058 0.059 0.058 0.060 2,906,905 0.0589 0.00%
1999-10-14 0 0.440 0.440 0.450 0.440 0.440 370,000 162,800 0.4400 0.059 0.059 0.060 0.059 0.059 2,757,833 0.0590 0.00%
1999-10-13 0 0.440 0.425 0.440 0.420 0.440 666,000 284,780 0.4276 0.059 0.057 0.059 0.056 0.059 4,964,099 0.0574 1.15%
1999-10-12 0 0.435 0.435 0.445 0.435 0.445 500,000 219,800 0.4396 0.058 0.058 0.060 0.058 0.060 3,726,801 0.0590 -1.14%
1999-10-11 0 0.440 0.440 0.450 0.440 0.460 562,000 252,320 0.4490 0.059 0.059 0.060 0.059 0.062 4,188,924 0.0602 -4.35%
1999-10-08 0 0.460 0.450 0.460 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1999-10-07 0 0.460 0.450 0.460 0.450 0.460 220,000 99,140 0.4506 0.062 0.060 0.062 0.060 0.062 1,639,792 0.0605 2.22%
1999-10-06 0 0.450 0.450 0.460 0.450 0.450 300,000 135,000 0.4500 0.060 0.060 0.062 0.060 0.060 2,236,080 0.0604 0.00%
1999-10-05 0 0.450 0.450 0.455 0.450 0.450 330,000 148,500 0.4500 0.060 0.060 0.061 0.060 0.060 2,459,688 0.0604 0.00%
1999-10-04 0 0.450 0.445 0.460 0.450 0.450 170,000 76,500 0.4500 0.060 0.060 0.062 0.060 0.060 1,267,112 0.0604 2.27%
1999-09-30 0 0.440 0.440 0.455 0.440 0.450 258,000 116,020 0.4497 0.059 0.059 0.061 0.059 0.060 1,923,029 0.0603 -3.30%
1999-09-29 0 0.455 0.450 0.460 0.455 0.465 858,000 394,180 0.4594 0.061 0.060 0.062 0.061 0.062 6,395,190 0.0616 1.11%
1999-09-28 0 0.450 0.450 0.460 0.450 0.450 400,000 180,000 0.4500 0.060 0.060 0.062 0.060 0.060 2,981,441 0.0604 2.27%
1999-09-27 0 0.440 0.440 0.450 0.440 0.465 430,000 193,510 0.4500 0.059 0.059 0.060 0.059 0.062 3,205,049 0.0604 0.00%
1999-09-24 0 0.440 0.440 0.445 0.435 0.450 950,000 421,600 0.4438 0.059 0.059 0.060 0.058 0.060 7,080,921 0.0595 -4.35%
1999-09-23 0 0.460 0.450 0.460 0.450 0.480 1,582,000 722,120 0.4565 0.062 0.060 0.062 0.060 0.064 11,791,597 0.0612 -3.16%
1999-09-22 0 0.475 0.470 0.475 0.475 0.500 8,336,000 4,068,250 0.4880 0.064 0.063 0.064 0.064 0.067 62,133,221 0.0655 -5.00%
1999-09-21 0 0.500 0.480 0.500 0.440 0.530 1,240,000 576,020 0.4645 0.067 0.064 0.067 0.059 0.071 9,242,466 0.0623 13.64%
1999-09-20 0 0.440 0.435 0.440 0.440 0.450 190,000 83,700 0.4405 0.059 0.058 0.059 0.059 0.060 1,416,184 0.0591 -2.22%
1999-09-17 0 0.450 0.450 0.460 0.430 0.460 216,000 97,340 0.4506 0.060 0.060 0.062 0.058 0.062 1,609,978 0.0605 2.27%
1999-09-15 0 0.450 0.450 0.460 0.440 0.450 988,000 443,600 0.4490 0.059 0.059 0.060 0.058 0.059 7,531,525 0.0589 0.00%
1999-09-14 0 0.450 0.450 0.470 0.440 0.460 992,000 443,980 0.4476 0.059 0.059 0.062 0.058 0.060 7,562,017 0.0587 2.27%
1999-09-13 0 0.440 0.440 0.470 0.430 0.470 90,000 40,300 0.4478 0.058 0.058 0.062 0.056 0.062 686,070 0.0587 -2.22%
1999-09-10 0 0.450 0.450 0.460 0.450 0.460 350,000 158,800 0.4537 0.059 0.059 0.060 0.059 0.060 2,668,051 0.0595 -4.26%
1999-09-09 0 0.470 0.465 0.470 0.465 0.480 870,000 411,750 0.4733 0.062 0.061 0.062 0.061 0.063 6,632,011 0.0621 1.08%
1999-09-08 0 0.465 0.465 0.470 0.455 0.480 620,000 285,250 0.4601 0.061 0.061 0.062 0.060 0.063 4,726,261 0.0604 -1.06%
1999-09-07 0 0.470 0.465 0.480 0.470 0.495 2,410,000 1,170,580 0.4857 0.062 0.061 0.063 0.062 0.065 18,371,433 0.0637 0.00%
1999-09-06 0 0.470 0.465 0.470 0.440 0.470 2,558,000 1,155,560 0.4517 0.062 0.061 0.062 0.058 0.062 19,499,638 0.0593 5.62%
1999-09-03 0 0.445 0.440 0.445 0.435 0.445 1,664,000 729,470 0.4384 0.058 0.058 0.058 0.057 0.058 12,684,674 0.0575 2.30%
1999-09-02 0 0.435 0.430 0.435 0.420 0.435 1,670,000 714,950 0.4281 0.057 0.056 0.057 0.055 0.057 12,730,412 0.0562 3.57%
1999-09-01 0 0.420 0.420 0.425 0.410 0.425 506,000 212,220 0.4194 0.055 0.055 0.056 0.054 0.056 3,857,239 0.0550 2.44%
1999-08-31 0 0.410 0.410 0.415 0.410 0.415 330,000 136,000 0.4121 0.054 0.054 0.054 0.054 0.054 2,515,590 0.0541 2.50%
1999-08-30 0 0.400 0.400 0.410 0.400 0.405 184,000 74,250 0.4035 0.052 0.052 0.054 0.052 0.053 1,402,632 0.0529 0.00%
1999-08-27 0 0.400 0.400 0.405 0.400 0.410 300,000 121,300 0.4043 0.052 0.052 0.053 0.052 0.054 2,286,900 0.0530 -4.76%
1999-08-26 0 0.420 0.400 0.420 0.415 0.420 110,000 45,900 0.4173 0.055 0.052 0.055 0.054 0.055 838,530 0.0547 3.70%
1999-08-25 0 0.405 0.400 0.405 0.400 0.405 450,000 180,230 0.4005 0.053 0.052 0.053 0.052 0.053 3,430,351 0.0525 -1.22%
1999-08-24 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 0.054 0.052 0.054 0.054 0.054 762,300 0.0538 2.50%
1999-08-23 0 0.400 0.380 0.410 0.400 0.400 50,000 20,000 0.4000 0.052 0.050 0.054 0.052 0.052 381,150 0.0525 0.00%
1999-08-20 0 0.400 0.400 0.405 0.390 0.400 650,000 257,660 0.3964 0.052 0.052 0.053 0.051 0.052 4,954,951 0.0520 5.26%
1999-08-19 0 0.380 0.380 0.390 0.380 0.385 420,000 160,600 0.3824 0.050 0.050 0.051 0.050 0.051 3,201,661 0.0502 -1.30%
1999-08-18 0 0.385 0.380 0.385 - - 0 0 - 0.051 0.050 0.051 - - 0 - -1.28%
1999-08-17 0 0.390 0.380 0.390 0.380 0.390 880,000 336,950 0.3829 0.051 0.050 0.051 0.050 0.051 6,708,241 0.0502 5.41%
1999-08-16 0 0.370 0.370 0.375 0.355 0.380 2,060,000 760,650 0.3692 0.049 0.049 0.049 0.047 0.050 15,703,383 0.0484 2.78%
1999-08-13 0 0.360 0.360 0.370 0.355 0.360 1,050,000 376,500 0.3586 0.047 0.047 0.049 0.047 0.047 8,004,152 0.0470 -4.00%
1999-08-12 0 0.375 0.375 0.380 0.350 0.390 3,688,000 1,349,920 0.3660 0.049 0.049 0.050 0.046 0.051 28,113,629 0.0480 1.35%
1999-08-11 0 0.370 0.365 - 0.355 0.370 756,000 272,960 0.3611 0.049 0.048 - 0.047 0.049 5,762,989 0.0474 0.00%
1999-08-10 0 0.370 0.370 0.390 0.365 0.390 1,410,000 530,230 0.3760 0.049 0.049 0.051 0.048 0.051 10,748,432 0.0493 -5.13%
1999-08-09 0 0.390 0.390 0.395 0.390 0.395 600,000 235,500 0.3925 0.051 0.051 0.052 0.051 0.052 4,573,801 0.0515 0.00%
1999-08-06 0 0.390 0.390 0.400 0.390 0.410 1,506,000 600,740 0.3989 0.051 0.051 0.052 0.051 0.054 11,480,240 0.0523 -6.02%
1999-08-05 0 0.415 0.415 0.420 0.415 0.425 130,000 54,300 0.4177 0.054 0.054 0.055 0.054 0.056 990,990 0.0548 0.00%
1999-08-04 0 0.415 0.410 0.435 0.400 0.415 790,000 321,650 0.4072 0.054 0.054 0.057 0.052 0.054 6,022,171 0.0534 1.22%
1999-08-03 0 0.410 0.410 0.420 0.410 0.420 770,000 321,000 0.4169 0.054 0.054 0.055 0.054 0.055 5,869,711 0.0547 -1.20%
1999-08-02 0 0.415 0.410 0.435 0.415 0.415 380,000 157,700 0.4150 0.054 0.054 0.057 0.054 0.054 2,896,741 0.0544 -1.19%
1999-07-30 0 0.420 0.415 0.425 0.410 0.425 690,000 288,100 0.4175 0.055 0.054 0.056 0.054 0.056 5,259,871 0.0548 1.20%
1999-07-29 0 0.415 0.415 0.420 0.415 0.420 990,000 411,600 0.4158 0.054 0.054 0.055 0.054 0.055 7,546,771 0.0545 -1.19%
1999-07-28 0 0.420 0.415 0.430 0.420 0.435 270,000 114,200 0.4230 0.055 0.054 0.056 0.055 0.057 2,058,210 0.0555 0.00%
1999-07-27 0 0.420 0.415 0.430 0.420 0.430 680,000 288,450 0.4242 0.055 0.054 0.056 0.055 0.056 5,183,641 0.0556 -1.18%
1999-07-26 0 0.425 0.420 0.430 0.425 0.430 220,000 94,100 0.4277 0.056 0.055 0.056 0.056 0.056 1,677,060 0.0561 0.00%
1999-07-23 0 0.425 0.425 - 0.420 0.440 750,000 322,350 0.4298 0.056 0.056 - 0.055 0.058 5,717,251 0.0564 -3.41%
1999-07-22 0 0.440 0.430 0.440 0.435 0.450 410,000 180,400 0.4400 0.058 0.056 0.058 0.057 0.059 3,125,431 0.0577 1.15%
1999-07-21 0 0.435 0.430 0.440 0.430 0.440 564,000 244,040 0.4327 0.057 0.056 0.058 0.056 0.058 4,299,373 0.0568 -2.25%
1999-07-20 0 0.445 0.435 0.445 0.445 0.465 360,000 162,950 0.4526 0.058 0.057 0.058 0.058 0.061 2,744,281 0.0594 0.00%
1999-07-19 0 0.445 0.440 0.445 0.445 0.450 564,000 252,300 0.4473 0.058 0.058 0.058 0.058 0.059 4,299,373 0.0587 -2.20%
1999-07-16 0 0.455 0.455 0.480 0.450 0.450 90,000 40,500 0.4500 0.060 0.060 0.063 0.059 0.059 686,070 0.0590 -1.09%
1999-07-15 0 0.460 0.460 0.485 0.450 0.470 280,000 129,550 0.4627 0.060 0.060 0.064 0.059 0.062 2,134,440 0.0607 2.22%
1999-07-14 0 0.450 0.450 0.475 0.450 0.460 1,706,000 775,200 0.4544 0.059 0.059 0.062 0.059 0.060 13,004,840 0.0596 -3.23%
1999-07-13 0 0.465 0.465 0.480 0.465 0.480 146,000 68,890 0.4718 0.061 0.061 0.063 0.061 0.063 1,112,958 0.0619 -3.12%
1999-07-12 0 0.480 0.480 0.490 0.480 0.495 1,476,000 720,080 0.4879 0.063 0.063 0.064 0.063 0.065 11,251,550 0.0640 -3.03%
1999-07-09 0 0.495 0.490 0.500 0.465 0.510 1,580,000 773,700 0.4897 0.065 0.064 0.066 0.061 0.067 12,044,342 0.0642 4.21%
1999-07-08 0 0.475 0.475 0.485 0.475 0.500 2,030,000 983,620 0.4845 0.062 0.062 0.064 0.062 0.066 15,474,693 0.0636 0.00%
1999-07-07 0 0.475 0.475 0.485 0.475 0.530 7,958,000 4,031,610 0.5066 0.062 0.062 0.064 0.062 0.070 60,663,846 0.0665 -3.06%
1999-07-06 0 0.490 0.490 0.495 0.430 0.520 10,986,000 5,361,690 0.4880 0.064 0.064 0.065 0.056 0.068 83,746,294 0.0640 12.64%
1999-07-05 0 0.435 0.435 0.440 0.435 0.445 350,000 153,350 0.4381 0.057 0.057 0.058 0.057 0.058 2,668,051 0.0575 1.16%
1999-07-02 0 0.430 0.430 0.435 0.430 0.430 320,000 137,600 0.4300 0.056 0.056 0.057 0.056 0.056 2,439,360 0.0564 3.61%
1999-06-30 0 0.415 0.415 0.435 0.415 0.430 770,000 324,000 0.4208 0.054 0.054 0.057 0.054 0.056 5,869,711 0.0552 -3.49%
1999-06-29 0 0.430 0.425 0.435 0.430 0.435 532,000 229,320 0.4311 0.056 0.056 0.057 0.056 0.057 4,055,437 0.0565 2.38%
1999-06-28 0 0.420 0.420 0.435 0.420 0.420 34,000 14,280 0.4200 0.055 0.055 0.057 0.055 0.055 259,182 0.0551 0.00%
1999-06-25 0 0.420 0.415 0.425 0.420 0.435 1,200,000 511,700 0.4264 0.055 0.054 0.056 0.055 0.057 9,147,602 0.0559 -3.45%
1999-06-24 0 0.435 0.420 0.435 0.430 0.435 430,000 185,470 0.4313 0.057 0.055 0.057 0.056 0.057 3,277,891 0.0566 -1.14%
1999-06-23 0 0.440 0.435 0.440 0.435 0.450 1,080,000 472,210 0.4372 0.058 0.057 0.058 0.057 0.059 8,232,842 0.0574 2.33%
1999-06-22 0 0.430 0.430 0.440 0.430 0.435 310,000 133,500 0.4306 0.056 0.056 0.058 0.056 0.057 2,363,130 0.0565 0.00%
1999-06-21 0 0.430 0.430 0.440 0.425 0.440 606,000 262,230 0.4327 0.056 0.056 0.058 0.056 0.058 4,619,539 0.0568 1.18%
1999-06-17 0 0.425 0.425 0.430 0.425 0.425 550,000 233,750 0.4250 0.056 0.056 0.056 0.056 0.056 4,192,651 0.0558 -1.16%
1999-06-16 0 0.430 0.430 0.435 0.425 0.440 1,446,000 623,000 0.4308 0.056 0.056 0.057 0.056 0.058 11,022,860 0.0565 2.38%
1999-06-15 0 0.420 0.415 0.420 0.410 0.420 500,000 207,050 0.4141 0.055 0.054 0.055 0.054 0.055 3,811,501 0.0543 2.44%
1999-06-14 0 0.410 0.410 0.420 0.410 0.420 380,000 158,550 0.4172 0.054 0.054 0.055 0.054 0.055 2,896,741 0.0547 -2.38%
1999-06-11 0 0.420 0.415 0.425 0.420 0.425 150,000 63,250 0.4217 0.055 0.054 0.056 0.055 0.056 1,143,450 0.0553 -1.18%
1999-06-10 0 0.425 0.420 0.425 0.420 0.425 402,000 168,850 0.4200 0.056 0.055 0.056 0.055 0.056 3,064,447 0.0551 1.19%
1999-06-09 0 0.420 0.415 0.425 0.415 0.430 590,000 248,840 0.4218 0.055 0.054 0.056 0.054 0.056 4,497,571 0.0553 -1.18%
1999-06-08 0 0.425 0.425 0.430 0.410 0.425 1,010,000 423,690 0.4195 0.056 0.056 0.056 0.054 0.056 7,699,231 0.0550 3.66%
1999-06-07 0 0.410 0.410 0.425 0.410 0.420 370,000 153,700 0.4154 0.054 0.054 0.056 0.054 0.055 2,820,511 0.0545 -3.53%
1999-06-04 0 0.425 0.420 0.425 0.420 0.425 904,000 382,180 0.4228 0.056 0.055 0.056 0.055 0.056 6,891,193 0.0555 4.94%
1999-06-03 0 0.405 0.405 0.420 0.405 0.410 1,380,000 565,000 0.4094 0.053 0.053 0.055 0.053 0.054 10,519,742 0.0537 -1.22%
1999-06-02 0 0.410 0.410 0.420 0.410 0.425 550,000 229,700 0.4176 0.054 0.054 0.055 0.054 0.056 4,192,651 0.0548 -3.53%
1999-06-01 0 0.425 0.425 0.430 0.425 0.455 3,280,000 1,439,000 0.4387 0.056 0.056 0.056 0.056 0.060 25,003,445 0.0576 -4.49%
1999-05-31 0 0.445 0.440 0.445 0.415 0.445 4,336,000 1,894,710 0.4370 0.058 0.058 0.058 0.054 0.058 33,053,334 0.0573 7.23%
1999-05-28 0 0.415 0.410 0.415 0.400 0.415 936,000 379,290 0.4052 0.054 0.054 0.054 0.052 0.054 7,135,129 0.0532 1.22%
1999-05-27 0 0.410 0.410 0.420 0.410 0.430 2,098,000 876,580 0.4178 0.054 0.054 0.055 0.054 0.056 15,993,057 0.0548 1.23%
1999-05-26 0 0.405 0.405 0.420 0.400 0.410 220,000 89,150 0.4052 0.053 0.053 0.055 0.052 0.054 1,677,060 0.0532 0.00%
1999-05-25 0 0.405 0.400 0.410 0.400 0.405 380,000 153,500 0.4039 0.053 0.052 0.054 0.052 0.053 2,896,741 0.0530 0.00%
1999-05-24 0 0.405 0.405 0.430 0.400 0.410 500,000 201,180 0.4024 0.053 0.053 0.056 0.052 0.054 3,811,501 0.0528 0.00%
1999-05-21 0 0.405 0.405 0.410 0.400 0.410 990,000 398,320 0.4023 0.053 0.053 0.054 0.052 0.054 7,546,771 0.0528 -1.22%
1999-05-20 0 0.410 0.410 0.415 0.410 0.415 230,000 94,550 0.4111 0.054 0.054 0.054 0.054 0.054 1,753,290 0.0539 -1.20%
1999-05-19 0 0.415 0.400 0.415 0.405 0.415 562,000 227,740 0.4052 0.054 0.052 0.054 0.053 0.054 4,284,127 0.0532 1.22%
1999-05-18 0 0.410 0.400 0.410 0.410 0.410 200,000 82,000 0.4100 0.054 0.052 0.054 0.054 0.054 1,524,600 0.0538 1.23%
1999-05-17 0 0.405 0.400 0.405 0.395 0.420 622,000 250,170 0.4022 0.053 0.052 0.053 0.052 0.055 4,741,507 0.0528 0.00%
1999-05-14 0 0.405 0.405 0.410 0.400 0.420 382,000 154,790 0.4052 0.053 0.053 0.054 0.052 0.055 2,911,987 0.0532 0.00%
1999-05-13 0 0.405 0.405 0.410 0.405 0.420 884,000 366,760 0.4149 0.053 0.053 0.054 0.053 0.055 6,738,733 0.0544 -1.22%
1999-05-12 0 0.410 0.405 0.410 0.405 0.420 2,216,000 920,030 0.4152 0.054 0.053 0.054 0.053 0.055 16,892,571 0.0545 1.23%
1999-05-11 0 0.405 0.400 0.405 0.400 0.415 3,056,000 1,232,250 0.4032 0.053 0.052 0.053 0.052 0.054 23,295,892 0.0529 2.53%
1999-05-10 0 0.395 0.395 0.400 0.395 0.420 3,138,000 1,261,470 0.4020 0.052 0.052 0.052 0.052 0.055 23,920,979 0.0527 -5.95%
1999-05-07 0 0.420 0.410 0.430 0.420 0.440 1,830,000 778,690 0.4255 0.055 0.054 0.056 0.055 0.058 13,950,093 0.0558 -4.55%
1999-05-06 0 0.440 0.435 0.440 0.435 0.450 4,946,000 2,182,640 0.4413 0.058 0.057 0.058 0.057 0.059 37,703,365 0.0579 -1.12%
1999-05-05 0 0.445 0.440 0.445 0.435 0.460 5,310,000 2,369,400 0.4462 0.058 0.058 0.058 0.057 0.060 40,478,138 0.0585 1.14%
1999-05-04 0 0.440 0.440 0.455 0.435 0.480 6,636,000 3,027,470 0.4562 0.058 0.058 0.060 0.057 0.063 50,586,238 0.0598 -6.38%
1999-05-03 0 0.470 0.465 0.470 0.470 0.500 4,584,489 2,193,630 0.4785 0.062 0.061 0.062 0.062 0.066 34,947,566 0.0628 -4.08%
1999-04-30 0 0.490 0.490 0.495 0.480 0.550 25,226,000 12,943,430 0.5131 0.064 0.064 0.065 0.063 0.072 192,297,835 0.0673 6.52%
1999-04-29 0 0.460 0.455 0.460 0.425 0.475 15,228,000 6,897,340 0.4529 0.060 0.060 0.060 0.056 0.062 116,083,066 0.0594 9.52%
1999-04-28 0 0.420 0.415 0.420 0.415 0.430 11,846,000 4,989,830 0.4212 0.055 0.054 0.055 0.054 0.056 90,302,075 0.0553 2.44%
1999-04-27 0 0.410 0.410 0.420 0.410 0.410 90,000 36,900 0.4100 0.054 0.054 0.055 0.054 0.054 686,070 0.0538 0.00%
1999-04-26 0 0.410 0.410 0.420 0.405 0.405 150,000 60,750 0.4050 0.054 0.054 0.055 0.053 0.053 1,143,450 0.0531 -1.20%
1999-04-23 0 0.415 0.415 0.420 0.415 0.445 2,930,000 1,253,200 0.4277 0.054 0.054 0.055 0.054 0.058 22,335,394 0.0561 -1.19%
1999-04-22 0 0.420 0.410 0.420 0.420 0.425 2,520,000 1,058,650 0.4201 0.055 0.054 0.055 0.055 0.056 19,209,964 0.0551 0.00%
1999-04-21 0 0.420 0.400 0.430 0.390 0.420 1,212,000 489,230 0.4037 0.055 0.052 0.056 0.051 0.055 9,239,078 0.0530 6.33%
1999-04-20 0 0.395 0.395 0.400 0.395 0.400 240,000 95,450 0.3977 0.052 0.052 0.052 0.052 0.052 1,829,520 0.0522 -1.25%
1999-04-19 0 0.400 0.385 0.400 0.400 0.400 380,000 152,000 0.4000 0.052 0.051 0.052 0.052 0.052 2,896,741 0.0525 0.00%
1999-04-16 0 0.400 0.385 0.400 0.400 0.400 634,000 253,600 0.4000 0.052 0.051 0.052 0.052 0.052 4,832,983 0.0525 1.27%
1999-04-15 0 0.395 - 0.395 0.395 0.395 8,000 3,160 0.3950 0.052 - 0.052 0.052 0.052 60,984 0.0518 -1.25%
1999-04-14 0 0.400 0.400 0.405 - - 12,000 4,800 0.4000 0.052 0.052 0.053 - - 91,476 0.0525 1.27%
1999-04-13 0 0.395 0.395 - 0.385 0.385 108,000 41,580 0.3850 0.052 0.052 - 0.051 0.051 823,284 0.0505 2.60%
1999-04-12 0 0.385 0.385 - 0.385 0.385 50,000 19,250 0.3850 0.051 0.051 - 0.051 0.051 381,150 0.0505 0.00%
1999-04-09 0 0.385 0.385 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-04-08 0 0.385 0.385 - 0.385 0.385 40,000 15,400 0.3850 0.051 0.051 - 0.051 0.051 304,920 0.0505 -2.53%
1999-04-07 0 0.395 0.385 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-04-01 0 0.395 0.385 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-03-31 0 0.395 0.385 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-03-30 0 0.395 0.385 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-03-29 0 0.395 0.385 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-03-26 0 0.395 0.385 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-03-25 0 0.395 0.385 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-03-24 0 0.395 0.385 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-03-23 0 0.395 0.395 - 0.395 0.395 30,000 11,850 0.3950 0.052 0.052 - 0.052 0.052 228,690 0.0518 1.28%
1999-03-22 0 0.390 0.385 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-03-19 0 0.390 0.390 0.410 0.385 0.385 12,000 4,620 0.3850 0.051 0.051 0.054 0.051 0.051 91,476 0.0505 0.00%
1999-03-18 0 0.390 0.390 0.410 0.390 0.400 200,000 79,020 0.3951 0.051 0.051 0.054 0.051 0.052 1,524,600 0.0518 -4.88%
1999-03-17 0 0.410 0.400 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
1999-03-16 0 0.410 0.400 0.410 0.385 0.420 110,000 44,600 0.4055 0.054 0.052 0.054 0.051 0.055 838,530 0.0532 2.50%
1999-03-15 0 0.400 0.385 - 0.400 0.400 100,000 40,000 0.4000 0.052 0.051 - 0.052 0.052 762,300 0.0525 1.27%
1999-03-12 0 0.395 0.395 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
1999-03-11 0 0.395 0.395 0.410 - - 10,000 3,950 0.3950 0.052 0.052 0.054 - - 76,230 0.0518 0.00%
1999-03-10 0 0.395 0.395 0.410 0.395 0.395 14,000 5,530 0.3950 0.052 0.052 0.054 0.052 0.052 106,722 0.0518 0.00%
1999-03-09 0 0.395 0.395 0.415 - - 0 0 - 0.052 0.052 0.054 - - 0 - 0.00%
1999-03-08 0 0.395 0.395 - 0.385 0.385 50,000 19,250 0.3850 0.052 0.052 - 0.051 0.051 381,150 0.0505 2.60%
1999-03-05 0 0.385 0.385 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-03-04 0 0.385 0.385 - 0.385 0.385 20,000 7,700 0.3850 0.051 0.051 - 0.051 0.051 152,460 0.0505 0.00%
1999-03-03 0 0.385 0.385 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-03-02 0 0.385 0.385 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-03-01 0 0.385 0.385 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-02-26 0 0.385 0.385 0.420 0.385 0.420 12,000 4,690 0.3908 0.051 0.051 0.055 0.051 0.055 91,476 0.0513 -3.75%
1999-02-25 0 0.400 0.350 - - - 0 0 - 0.052 0.046 - - - 0 - 0.00%
1999-02-24 0 0.400 0.360 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
1999-02-23 0 0.400 0.355 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
1999-02-22 0 0.400 0.400 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
1999-02-19 0 0.400 0.400 0.415 - - 0 0 - 0.052 0.052 0.054 - - 0 - 1.27%
1999-02-15 0 0.395 0.380 0.395 0.395 0.395 110,000 43,450 0.3950 0.052 0.050 0.052 0.052 0.052 838,530 0.0518 11.27%
1999-02-12 0 0.355 0.355 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1999-02-11 0 0.355 0.355 0.370 - - 0 0 - 0.047 0.047 0.049 - - 0 - 1.43%
1999-02-10 0 0.350 0.350 0.370 0.350 0.350 50,000 17,500 0.3500 0.046 0.046 0.049 0.046 0.046 381,150 0.0459 -5.41%
1999-02-09 0 0.370 0.350 0.370 0.370 0.370 200,000 74,000 0.3700 0.049 0.046 0.049 0.049 0.049 1,524,600 0.0485 -2.63%
1999-02-08 0 0.380 0.375 0.390 0.370 0.380 450,000 169,000 0.3756 0.050 0.049 0.051 0.049 0.050 3,430,351 0.0493 -2.56%
1999-02-05 0 0.390 - 0.390 0.390 0.390 38,000 14,820 0.3900 0.051 - 0.051 0.051 0.051 289,674 0.0512 0.00%
1999-02-04 0 0.390 0.390 0.400 0.390 0.390 120,218 46,876 0.3899 0.051 0.051 0.052 0.051 0.051 916,422 0.0512 -1.27%
1999-02-03 0 0.395 0.390 0.420 0.395 0.400 150,000 59,750 0.3983 0.052 0.051 0.055 0.052 0.052 1,143,450 0.0523 1.28%
1999-02-02 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 0.051 0.051 0.052 0.051 0.051 152,460 0.0512 0.00%
1999-02-01 0 0.390 0.390 0.400 0.390 0.390 200,000 78,000 0.3900 0.051 0.051 0.052 0.051 0.051 1,524,600 0.0512 0.00%
1999-01-29 0 0.390 0.390 0.400 0.390 0.390 150,000 58,500 0.3900 0.051 0.051 0.052 0.051 0.051 1,143,450 0.0512 0.00%
1999-01-28 0 0.390 0.390 0.400 0.390 0.390 360,000 140,400 0.3900 0.051 0.051 0.052 0.051 0.051 2,744,281 0.0512 0.00%
1999-01-27 0 0.390 0.390 0.400 0.390 0.390 268,000 104,520 0.3900 0.051 0.051 0.052 0.051 0.051 2,042,964 0.0512 0.00%
1999-01-26 0 0.390 0.390 0.400 0.390 0.390 30,000 11,700 0.3900 0.051 0.051 0.052 0.051 0.051 228,690 0.0512 0.00%
1999-01-25 0 0.390 0.390 0.420 0.390 0.390 50,000 19,500 0.3900 0.051 0.051 0.055 0.051 0.051 381,150 0.0512 -2.50%
1999-01-22 0 0.400 0.390 0.420 - - 0 0 - 0.052 0.051 0.055 - - 0 - 0.00%
1999-01-21 0 0.400 0.390 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-01-20 0 0.400 0.400 0.420 0.400 0.400 200,000 80,000 0.4000 0.052 0.052 0.055 0.052 0.052 1,524,600 0.0525 0.00%
1999-01-19 0 0.400 0.400 0.410 - - 0 0 - 0.052 0.052 0.054 - - 0 - 0.00%
1999-01-18 0 0.400 0.390 0.410 - - 0 0 - 0.052 0.051 0.054 - - 0 - 0.00%
1999-01-15 0 0.400 0.390 0.410 - - 0 0 - 0.052 0.051 0.054 - - 0 - 0.00%
1999-01-14 0 0.400 0.400 0.410 0.395 0.400 544,000 216,700 0.3983 0.052 0.052 0.054 0.052 0.052 4,146,913 0.0523 0.00%
1999-01-13 0 0.400 0.395 0.410 0.390 0.400 420,000 167,050 0.3977 0.052 0.052 0.054 0.051 0.052 3,201,661 0.0522 0.00%
1999-01-12 0 0.400 0.400 0.410 0.400 0.400 30,000 12,000 0.4000 0.052 0.052 0.054 0.052 0.052 228,690 0.0525 0.00%
1999-01-11 0 0.400 0.400 0.420 0.400 0.400 64,000 25,600 0.4000 0.052 0.052 0.055 0.052 0.052 487,872 0.0525 2.56%
1999-01-08 0 0.390 0.390 0.420 0.390 0.400 104,000 41,560 0.3996 0.051 0.051 0.055 0.051 0.052 792,792 0.0524 -4.88%
1999-01-07 0 0.410 0.395 0.410 0.400 0.410 60,000 24,100 0.4017 0.054 0.052 0.054 0.052 0.054 457,380 0.0527 5.13%
1999-01-06 0 0.400 0.400 0.420 - - 0 0 - 0.051 0.051 0.054 - - 0 - 0.00%
1999-01-05 0 0.400 0.400 0.420 0.400 0.405 42,000 16,950 0.4036 0.051 0.051 0.054 0.051 0.052 328,375 0.0516 0.00%
1999-01-04 0 0.400 0.400 - 0.400 0.400 40,000 16,000 0.4000 0.051 0.051 - 0.051 0.051 312,739 0.0512 0.00%
1998-12-31 0 0.400 0.400 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1998-12-30 0 0.400 0.400 - 0.400 0.405 30,000 12,100 0.4033 0.051 0.051 - 0.051 0.052 234,554 0.0516 -2.44%
1998-12-29 0 0.410 0.405 0.430 - - 0 0 - 0.052 0.052 0.055 - - 0 - 0.00%
1998-12-28 0 0.410 0.410 0.420 - - 0 0 - 0.052 0.052 0.054 - - 0 - 2.50%
1998-12-24 0 0.400 0.400 - 0.400 0.400 30,000 12,000 0.4000 0.051 0.051 - 0.051 0.051 234,554 0.0512 -1.23%
1998-12-23 0 0.405 0.405 0.420 - - 0 0 - 0.052 0.052 0.054 - - 0 - 1.25%
1998-12-22 0 0.400 0.400 - 0.400 0.400 132,000 52,800 0.4000 0.051 0.051 - 0.051 0.051 1,032,037 0.0512 0.00%
1998-12-21 0 0.400 0.400 0.440 0.400 0.420 28,789 11,931 0.4144 0.051 0.051 0.056 0.051 0.054 225,086 0.0530 -4.76%
1998-12-18 0 0.420 0.410 0.440 0.395 0.440 420,000 169,380 0.4033 0.054 0.052 0.056 0.051 0.056 3,283,754 0.0516 5.00%
1998-12-17 0 0.400 0.400 0.430 0.400 0.420 88,000 36,200 0.4114 0.051 0.051 0.055 0.051 0.054 688,025 0.0526 -3.61%
1998-12-16 0 0.415 0.415 0.430 0.410 0.430 126,000 52,180 0.4141 0.053 0.053 0.055 0.052 0.055 985,126 0.0530 -7.78%
1998-12-15 0 0.450 0.430 0.500 0.450 0.470 100,000 46,000 0.4600 0.058 0.055 0.064 0.058 0.060 781,846 0.0588 -8.16%
1998-12-14 0 0.490 - 0.500 - - 0 0 - 0.063 - 0.064 - - 0 - 0.00%
1998-12-11 0 0.490 0.450 0.490 0.455 0.510 442,000 205,780 0.4656 0.063 0.058 0.063 0.058 0.065 3,455,761 0.0595 -2.00%
1998-12-10 0 0.500 0.460 0.510 - - 0 0 - 0.064 0.059 0.065 - - 0 - 0.00%
1998-12-09 0 0.500 0.480 0.520 - - 0 0 - 0.064 0.061 0.067 - - 0 - 0.00%
1998-12-08 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.064 0.064 0.065 0.064 0.064 78,185 0.0640 -5.66%
1998-12-07 0 0.530 0.490 0.530 0.520 0.530 48,000 25,340 0.5279 0.068 0.063 0.068 0.067 0.068 375,286 0.0675 6.00%
1998-12-04 0 0.500 0.480 0.520 0.500 0.520 338,000 172,340 0.5099 0.064 0.061 0.067 0.064 0.067 2,642,641 0.0652 -1.96%
1998-12-03 0 0.510 0.510 0.540 0.510 0.600 380,000 205,140 0.5398 0.065 0.065 0.069 0.065 0.077 2,971,016 0.0690 -3.77%
1998-12-02 0 0.530 0.500 0.530 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
1998-12-01 0 0.530 0.510 0.530 0.490 0.540 174,000 90,020 0.5174 0.068 0.065 0.068 0.063 0.069 1,360,413 0.0662 -1.85%
1998-11-30 0 0.540 0.540 0.550 0.510 0.630 2,946,000 1,692,500 0.5745 0.069 0.069 0.070 0.065 0.081 23,033,192 0.0735 -8.47%
1998-11-27 0 0.590 0.570 0.590 0.485 0.590 3,002,000 1,639,910 0.5463 0.075 0.073 0.075 0.062 0.075 23,471,026 0.0699 18.00%
1998-11-26 0 0.500 0.475 0.500 0.450 0.500 5,910,000 2,683,450 0.4541 0.064 0.061 0.064 0.058 0.064 46,207,116 0.0581 11.11%
1998-11-25 0 0.450 0.440 0.460 0.430 0.450 188,000 83,800 0.4457 0.058 0.056 0.059 0.055 0.058 1,469,871 0.0570 2.27%
1998-11-24 0 0.440 0.435 0.450 0.430 0.440 140,000 61,500 0.4393 0.056 0.056 0.058 0.055 0.056 1,094,585 0.0562 1.15%
1998-11-23 0 0.435 0.435 0.445 0.435 0.450 170,000 74,500 0.4382 0.056 0.056 0.057 0.056 0.058 1,329,139 0.0561 -1.14%
1998-11-20 0 0.440 0.420 0.440 0.430 0.450 248,000 108,640 0.4381 0.056 0.054 0.056 0.055 0.058 1,938,979 0.0560 7.32%
1998-11-19 0 0.410 0.410 0.430 0.400 0.400 10,000 4,000 0.4000 0.052 0.052 0.055 0.051 0.051 78,185 0.0512 0.00%
1998-11-18 0 0.410 0.410 0.420 0.410 0.420 78,000 32,640 0.4185 0.052 0.052 0.054 0.052 0.054 609,840 0.0535 -2.38%
1998-11-17 0 0.420 - 0.420 0.410 0.420 22,000 9,040 0.4109 0.054 - 0.054 0.052 0.054 172,006 0.0526 7.69%
1998-11-16 0 0.390 0.390 0.410 0.390 0.390 110,000 42,900 0.3900 0.050 0.050 0.052 0.050 0.050 860,031 0.0499 0.00%
1998-11-13 0 0.390 0.390 0.430 0.390 0.390 80,000 31,200 0.3900 0.050 0.050 0.055 0.050 0.050 625,477 0.0499 -4.88%
1998-11-12 0 0.410 0.410 - 0.410 0.410 8,000 3,280 0.4100 0.052 0.052 - 0.052 0.052 62,548 0.0524 1.23%
1998-11-11 0 0.405 0.390 0.405 0.390 0.415 80,000 32,190 0.4024 0.052 0.050 0.052 0.050 0.053 625,477 0.0515 -1.22%
1998-11-10 0 0.410 - 0.410 0.410 0.410 20,000 8,200 0.4100 0.052 - 0.052 0.052 0.052 156,369 0.0524 0.00%
1998-11-09 0 0.410 - 0.410 0.410 0.415 40,000 16,500 0.4125 0.052 - 0.052 0.052 0.053 312,739 0.0528 -2.38%
1998-11-06 0 0.420 - 0.420 0.420 0.420 20,000 8,400 0.4200 0.054 - 0.054 0.054 0.054 156,369 0.0537 2.44%
1998-11-05 0 0.410 0.390 0.420 0.390 0.410 150,000 60,100 0.4007 0.052 0.050 0.054 0.050 0.052 1,172,769 0.0512 2.50%
1998-11-04 0 0.400 0.400 0.430 0.390 0.420 1,080,000 434,800 0.4026 0.051 0.051 0.055 0.050 0.054 8,443,940 0.0515 0.00%
1998-11-03 0 0.400 0.380 0.405 0.380 0.400 742,000 286,500 0.3861 0.051 0.049 0.052 0.049 0.051 5,801,300 0.0494 5.26%
1998-11-02 0 0.380 - 0.380 0.380 0.380 50,000 19,000 0.3800 0.049 - 0.049 0.049 0.049 390,923 0.0486 0.00%
1998-10-30 0 0.380 0.360 0.400 - - 0 0 - 0.049 0.046 0.051 - - 0 - 0.00%
1998-10-29 0 0.380 - 0.400 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1998-10-27 0 0.380 0.380 0.400 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
1998-10-26 0 0.380 0.370 0.400 - - 20,000 7,400 0.3700 0.049 0.047 0.051 - - 156,369 0.0473 0.00%
1998-10-23 0 0.380 0.370 0.400 - - 0 0 - 0.049 0.047 0.051 - - 0 - 0.00%
1998-10-22 0 0.380 - 0.400 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1998-10-21 0 0.380 0.380 0.400 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
1998-10-20 0 0.380 0.360 0.410 0.380 0.400 470,000 185,200 0.3940 0.049 0.046 0.052 0.049 0.051 3,674,678 0.0504 2.70%
1998-10-19 0 0.370 0.370 - 0.370 0.380 340,000 126,800 0.3729 0.047 0.047 - 0.047 0.049 2,658,277 0.0477 0.00%
1998-10-16 0 0.370 0.355 0.380 0.350 0.380 580,000 213,900 0.3688 0.047 0.045 0.049 0.045 0.049 4,534,709 0.0472 0.00%
1998-10-15 0 0.370 0.350 0.370 0.370 0.370 130,000 48,100 0.3700 0.047 0.045 0.047 0.047 0.047 1,016,400 0.0473 -2.63%
1998-10-14 0 0.380 - 0.380 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-10-13 0 0.380 - 0.380 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-10-12 0 0.380 - 0.380 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-10-09 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.049 - 0.049 0.049 0.049 156,369 0.0486 2.70%
1998-10-08 0 0.370 - 0.380 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1998-10-07 0 0.370 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-10-05 0 0.370 - 0.400 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
1998-09-30 0 0.370 0.350 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1998-09-29 0 0.370 0.350 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1998-09-28 0 0.370 0.370 - 0.370 0.370 80,000 29,600 0.3700 0.047 0.047 - 0.047 0.047 625,477 0.0473 2.78%
1998-09-25 0 0.360 0.360 - - - 0 0 - 0.046 0.046 - - - 0 - 2.86%
1998-09-24 0 0.350 0.350 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1998-09-23 0 0.350 0.350 - 0.350 0.350 20,000 7,000 0.3500 0.045 0.045 - 0.045 0.045 156,369 0.0448 0.00%
1998-09-22 0 0.350 0.350 - 0.350 0.350 10,000 3,500 0.3500 0.045 0.045 - 0.045 0.045 78,185 0.0448 0.00%
1998-09-21 0 0.350 0.350 0.400 0.350 0.400 110,000 42,900 0.3900 0.045 0.045 0.051 0.045 0.051 860,031 0.0499 -5.41%
1998-09-18 0 0.370 0.370 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-09-17 0 0.370 0.345 - - - 0 0 - 0.047 0.044 - - - 0 - 0.00%
1998-09-16 0 0.380 0.370 0.395 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
1998-09-15 0 0.380 0.380 - 0.380 0.380 100,000 38,000 0.3800 0.047 0.047 - 0.047 0.047 802,977 0.0473 2.70%
1998-09-14 0 0.370 0.370 0.390 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
1998-09-11 0 0.370 0.370 0.390 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
1998-09-10 0 0.370 0.350 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
1998-09-09 0 0.370 0.370 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1998-09-08 0 0.370 0.370 0.390 0.370 0.370 40,000 14,800 0.3700 0.046 0.046 0.049 0.046 0.046 321,191 0.0461 2.78%
1998-09-07 0 0.360 0.360 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1998-09-04 0 0.360 0.360 0.380 0.350 0.350 50,000 17,500 0.3500 0.045 0.045 0.047 0.044 0.044 401,489 0.0436 -5.26%
1998-09-03 0 0.380 0.380 0.390 0.380 0.380 12,000 4,560 0.3800 0.047 0.047 0.049 0.047 0.047 96,357 0.0473 2.70%
1998-09-02 0 0.370 - 0.390 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1998-09-01 0 0.370 0.350 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
1998-08-31 0 0.370 0.370 0.390 0.370 0.370 20,000 7,400 0.3700 0.046 0.046 0.049 0.046 0.046 160,595 0.0461 5.71%
1998-08-28 0 0.350 0.350 0.370 0.340 0.350 1,400,000 484,000 0.3457 0.044 0.044 0.046 0.042 0.044 11,241,682 0.0431 0.00%
1998-08-27 0 0.350 0.350 0.370 0.350 0.350 360,000 126,000 0.3500 0.044 0.044 0.046 0.044 0.044 2,890,718 0.0436 0.00%
1998-08-26 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 0.044 0.044 0.045 0.044 0.044 160,595 0.0436 0.00%
1998-08-25 0 0.350 0.350 0.355 0.345 0.350 270,000 94,100 0.3485 0.044 0.044 0.044 0.043 0.044 2,168,039 0.0434 0.00%
1998-08-24 0 0.350 0.350 0.360 0.340 0.350 302,000 104,340 0.3455 0.044 0.044 0.045 0.042 0.044 2,424,991 0.0430 0.00%
1998-08-21 0 0.350 0.350 - 0.350 0.360 56,000 19,740 0.3525 0.044 0.044 - 0.044 0.045 449,667 0.0439 9.38%
1998-08-20 0 0.320 0.320 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
1998-08-19 0 0.320 - - 0.320 0.320 100,000 32,000 0.3200 0.040 - - 0.040 0.040 802,977 0.0399 0.00%
1998-08-18 0 0.320 0.310 - 0.320 0.320 30,000 9,600 0.3200 0.040 0.039 - 0.040 0.040 240,893 0.0399 0.00%
1998-08-14 0 0.320 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-13 0 0.320 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-12 0 0.320 0.320 - - - 0 0 - 0.040 0.040 - - - 0 - 3.23%
1998-08-11 0 0.310 0.310 - 0.290 0.290 30,000 8,700 0.2900 0.039 0.039 - 0.036 0.036 240,893 0.0361 -3.12%
1998-08-10 0 0.320 0.300 - - - 0 0 - 0.040 0.037 - - - 0 - 0.00%
1998-08-07 0 0.320 0.320 0.360 0.320 0.320 16,000 5,120 0.3200 0.040 0.040 0.045 0.040 0.040 128,476 0.0399 -11.11%
1998-08-06 0 0.360 0.340 0.370 - - 0 0 - 0.045 0.042 0.046 - - 0 - 0.00%
1998-08-05 0 0.360 - 0.380 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
1998-08-04 0 0.360 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1998-08-03 0 0.360 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1998-07-31 0 0.360 0.360 0.400 0.360 0.360 20,000 7,200 0.3600 0.045 0.045 0.050 0.045 0.045 160,595 0.0448 -5.26%
1998-07-30 0 0.380 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-07-29 0 0.380 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-07-28 0 0.380 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-07-27 0 0.380 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-07-24 0 0.380 - 0.380 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-07-23 0 0.380 - 0.400 - - 0 0 - 0.047 - 0.050 - - 0 - 0.00%
1998-07-22 0 0.380 - 0.400 - - 0 0 - 0.047 - 0.050 - - 0 - 0.00%
1998-07-21 0 0.380 0.380 0.400 - - 0 0 - 0.047 0.047 0.050 - - 0 - 0.00%
1998-07-20 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.047 0.045 0.047 0.047 0.047 80,298 0.0473 5.56%
1998-07-17 0 0.360 - 0.380 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
1998-07-16 0 0.360 0.360 - 0.340 0.350 131,206 45,562 0.3473 0.045 0.045 - 0.042 0.044 1,053,554 0.0432 -2.70%
1998-07-15 0 0.370 - 0.370 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-07-14 0 0.370 - 0.390 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1998-07-13 0 0.370 - 0.390 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1998-07-10 0 0.370 - 0.370 - - 0 0 - 0.046 - 0.046 - - 0 - -7.50%
1998-07-09 0 0.400 - 0.420 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1998-07-08 0 0.400 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-07-07 0 0.400 - 0.420 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1998-07-06 0 0.400 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-07-03 0 0.400 - 0.400 0.400 0.400 4,000 1,600 0.4000 0.050 - 0.050 0.050 0.050 32,119 0.0498 0.00%
1998-07-02 0 0.400 0.400 - - - 0 0 - 0.050 0.050 - - - 0 - 5.26%
1998-06-30 0 0.380 0.380 - 0.360 0.360 20,000 7,200 0.3600 0.047 0.047 - 0.045 0.045 160,595 0.0448 5.56%
1998-06-29 0 0.360 0.360 0.400 0.360 0.400 100,000 39,280 0.3928 0.045 0.045 0.050 0.045 0.050 802,977 0.0489 -10.00%
1998-06-26 0 0.400 0.380 0.420 - - 0 0 - 0.050 0.047 0.052 - - 0 - 0.00%
1998-06-25 0 0.400 0.400 0.420 0.400 0.400 176,000 70,400 0.4000 0.050 0.050 0.052 0.050 0.050 1,413,240 0.0498 0.00%
1998-06-24 0 0.400 - 0.420 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1998-06-23 0 0.400 0.350 0.410 - - 0 0 - 0.050 0.044 0.051 - - 0 - 0.00%
1998-06-22 0 0.400 0.360 0.420 - - 0 0 - 0.050 0.045 0.052 - - 0 - 0.00%
1998-06-19 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 0.050 0.050 0.052 0.050 0.050 321,191 0.0498 5.26%
1998-06-18 0 0.380 - - 0.380 0.380 40,000 15,200 0.3800 0.047 - - 0.047 0.047 321,191 0.0473 0.00%
1998-06-17 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.047 0.047 0.050 0.047 0.047 802,977 0.0473 -2.56%
1998-06-16 0 0.390 - 0.390 0.400 0.400 50,000 20,000 0.4000 0.049 - 0.049 0.050 0.050 401,489 0.0498 -7.14%
1998-06-15 0 0.420 0.400 0.420 - - 0 0 - 0.052 0.050 0.052 - - 0 - 0.00%
1998-06-12 0 0.420 - 0.420 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1998-06-11 0 0.420 - 0.420 0.420 0.420 100,000 42,000 0.4200 0.052 - 0.052 0.052 0.052 802,977 0.0523 0.00%
1998-06-10 0 0.420 - 0.420 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1998-06-09 0 0.420 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1998-06-08 0 0.420 - 0.430 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
1998-06-05 0 0.420 - 0.445 0.420 0.450 130,000 57,850 0.4450 0.052 - 0.055 0.052 0.056 1,043,870 0.0554 -2.33%
1998-06-04 0 0.430 0.430 0.450 0.430 0.430 10,000 4,300 0.4300 0.054 0.054 0.056 0.054 0.054 80,298 0.0536 -4.44%
1998-06-03 0 0.450 - 0.450 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1998-06-02 0 0.450 - 0.450 0.450 0.450 100,000 45,000 0.4500 0.056 - 0.056 0.056 0.056 802,977 0.0560 -6.25%
1998-06-01 0 0.480 - 0.480 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-05-29 0 0.480 - 0.480 0.480 0.480 150,000 72,000 0.4800 0.060 - 0.060 0.060 0.060 1,204,466 0.0598 -1.03%
1998-05-28 0 0.485 0.485 0.500 0.485 0.490 50,000 24,400 0.4880 0.060 0.060 0.062 0.060 0.061 401,489 0.0608 -1.02%
1998-05-27 0 0.490 0.490 0.500 0.490 0.490 50,000 24,500 0.4900 0.061 0.061 0.062 0.061 0.061 401,489 0.0610 -2.00%
1998-05-26 0 0.500 0.500 0.530 0.500 0.520 388,000 198,000 0.5103 0.062 0.062 0.066 0.062 0.065 3,115,552 0.0636 0.00%
1998-05-25 0 0.500 0.485 0.510 - - 0 0 - 0.062 0.060 0.064 - - 0 - 0.00%
1998-05-22 0 0.500 0.500 0.520 - - 0 0 - 0.062 0.062 0.065 - - 0 - 0.00%
1998-05-21 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.062 0.062 0.064 0.062 0.062 401,489 0.0623 -3.85%
1998-05-20 0 0.520 0.520 0.530 0.520 0.520 70,000 36,400 0.5200 0.065 0.065 0.066 0.065 0.065 562,084 0.0648 0.00%
1998-05-19 0 0.520 - 0.520 0.520 0.520 30,000 15,600 0.5200 0.065 - 0.065 0.065 0.065 240,893 0.0648 -1.89%
1998-05-18 0 0.530 - 0.530 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1998-05-15 0 0.530 - 0.530 - - 782 352 0.4501 0.066 - 0.066 - - 6,279 0.0561 -1.85%
1998-05-14 0 0.540 - 0.540 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-05-13 0 0.540 - 0.540 0.550 0.550 100,000 55,000 0.5500 0.067 - 0.067 0.068 0.068 802,977 0.0685 3.85%
1998-05-12 0 0.520 0.500 0.560 - - 0 0 - 0.065 0.062 0.070 - - 0 - 0.00%
1998-05-11 0 0.520 0.500 0.530 - - 0 0 - 0.065 0.062 0.066 - - 0 - 0.00%
1998-05-08 0 0.520 0.500 0.520 0.530 0.530 4,000 2,120 0.5300 0.065 0.062 0.065 0.066 0.066 32,119 0.0660 1.96%
1998-05-07 0 0.510 0.485 0.560 - - 0 0 - 0.064 0.060 0.070 - - 0 - 0.00%
1998-05-06 0 0.510 0.510 0.550 0.510 0.550 146,274 78,083 0.5338 0.064 0.064 0.068 0.064 0.068 1,174,547 0.0665 -7.27%
1998-05-05 0 0.550 - 0.550 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1998-05-04 0 0.550 0.520 0.560 - - 0 0 - 0.068 0.065 0.070 - - 0 - 0.00%
1998-05-01 0 0.550 0.500 0.550 0.520 0.550 100,000 53,480 0.5348 0.068 0.062 0.068 0.065 0.068 802,977 0.0666 10.00%
1998-04-30 0 0.500 0.500 0.530 0.500 0.530 180,000 93,000 0.5167 0.062 0.062 0.066 0.062 0.066 1,445,359 0.0643 -7.41%
1998-04-29 0 0.540 0.540 - 0.540 0.540 32,000 17,280 0.5400 0.067 0.067 - 0.067 0.067 256,953 0.0672 -5.26%
1998-04-28 0 0.570 0.560 0.590 0.570 0.570 30,000 17,100 0.5700 0.071 0.070 0.073 0.071 0.071 240,893 0.0710 -5.00%
1998-04-27 0 0.600 0.580 0.620 0.600 0.600 30,000 18,000 0.6000 0.075 0.072 0.077 0.075 0.075 240,893 0.0747 -4.76%
1998-04-24 0 0.630 0.570 0.630 0.560 0.630 470,000 276,900 0.5891 0.078 0.071 0.078 0.070 0.078 3,773,993 0.0734 10.53%
1998-04-23 0 0.570 0.570 0.590 0.570 0.570 110,000 62,700 0.5700 0.071 0.071 0.073 0.071 0.071 883,275 0.0710 -3.39%
1998-04-22 0 0.590 0.580 0.590 0.580 0.590 254,000 149,160 0.5872 0.073 0.072 0.073 0.072 0.073 2,039,562 0.0731 0.00%
1998-04-21 0 0.590 0.590 0.610 0.580 0.580 10,000 5,800 0.5800 0.073 0.073 0.076 0.072 0.072 80,298 0.0722 1.72%
1998-04-20 0 0.580 0.580 0.600 - - 0 0 - 0.072 0.072 0.075 - - 0 - 3.57%
1998-04-17 0 0.560 0.560 - 0.560 0.560 2,000 1,120 0.5600 0.070 0.070 - 0.070 0.070 16,060 0.0697 -3.45%
1998-04-16 0 0.580 0.580 0.620 0.580 0.580 80,000 46,400 0.5800 0.072 0.072 0.077 0.072 0.072 642,382 0.0722 0.00%
1998-04-15 0 0.580 0.580 0.600 0.580 0.600 34,000 20,120 0.5918 0.072 0.072 0.075 0.072 0.075 273,012 0.0737 -3.33%
1998-04-14 0 0.600 0.580 0.620 0.600 0.600 50,000 30,000 0.6000 0.075 0.072 0.077 0.075 0.075 401,489 0.0747 0.00%
1998-04-09 0 0.600 0.560 - 0.600 0.600 50,000 30,000 0.6000 0.075 0.070 - 0.075 0.075 401,489 0.0747 7.14%
1998-04-08 0 0.560 0.520 0.600 - - 0 0 - 0.070 0.065 0.075 - - 0 - 0.00%
1998-04-07 0 0.560 0.520 0.600 - - 0 0 - 0.070 0.065 0.075 - - 0 - 0.00%
1998-04-03 0 0.560 0.550 - 0.560 0.560 50,000 28,000 0.5600 0.070 0.068 - 0.070 0.070 401,489 0.0697 -3.45%
1998-04-02 0 0.580 0.570 0.620 - - 0 0 - 0.072 0.071 0.077 - - 0 - 0.00%
1998-04-01 0 0.580 0.570 - 0.580 0.580 120,000 69,600 0.5800 0.072 0.071 - 0.072 0.072 963,573 0.0722 0.00%
1998-03-31 0 0.580 0.580 0.650 0.580 0.650 4,000 2,460 0.6150 0.072 0.072 0.081 0.072 0.081 32,119 0.0766 -6.45%
1998-03-30 0 0.620 0.590 0.620 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
1998-03-27 0 0.620 0.620 0.650 - - 0 0 - 0.077 0.077 0.081 - - 0 - 0.00%
1998-03-26 0 0.620 0.620 0.650 0.620 0.620 120,000 74,400 0.6200 0.077 0.077 0.081 0.077 0.077 963,573 0.0772 -3.12%
1998-03-25 0 0.640 0.640 0.650 0.620 0.650 194,000 122,500 0.6314 0.080 0.080 0.081 0.077 0.081 1,557,776 0.0786 -1.54%
1998-03-24 0 0.650 0.630 0.650 0.620 0.650 74,000 46,240 0.6249 0.081 0.078 0.081 0.077 0.081 594,203 0.0778 4.84%
1998-03-23 0 0.620 0.610 0.630 0.620 0.620 60,000 37,200 0.6200 0.077 0.076 0.078 0.077 0.077 481,786 0.0772 -1.59%
1998-03-20 0 0.630 0.600 0.630 0.630 0.630 50,000 31,500 0.6300 0.078 0.075 0.078 0.078 0.078 401,489 0.0785 -3.08%
1998-03-19 0 0.650 0.640 0.650 0.640 0.650 200,000 128,500 0.6425 0.081 0.080 0.081 0.080 0.081 1,605,955 0.0800 0.00%
1998-03-18 0 0.650 0.620 0.650 0.650 0.650 100,000 65,000 0.6500 0.081 0.077 0.081 0.081 0.081 802,977 0.0809 0.00%
1998-03-17 0 0.650 0.630 0.650 0.650 0.650 300,000 195,000 0.6500 0.081 0.078 0.081 0.081 0.081 2,408,932 0.0809 0.00%
1998-03-16 0 0.650 0.620 0.650 0.650 0.650 366,000 237,900 0.6500 0.081 0.077 0.081 0.081 0.081 2,938,897 0.0809 0.00%
1998-03-13 0 0.650 0.610 0.650 0.650 0.650 50,000 32,500 0.6500 0.081 0.076 0.081 0.081 0.081 401,489 0.0809 0.00%
1998-03-12 0 0.650 0.610 0.660 0.650 0.650 40,000 26,000 0.6500 0.081 0.076 0.082 0.081 0.081 321,191 0.0809 -4.41%
1998-03-11 0 0.680 - 0.680 0.660 0.680 130,000 86,560 0.6658 0.085 - 0.085 0.082 0.085 1,043,870 0.0829 4.62%
1998-03-10 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.081 0.077 0.081 0.081 0.081 401,489 0.0809 0.00%
1998-03-09 0 0.650 - 0.650 - - 1 1 1.0000 0.081 - 0.081 - - 8 0.1245 0.00%
1998-03-06 0 0.650 0.610 0.650 - - 0 0 - 0.081 0.076 0.081 - - 0 - 0.00%
1998-03-05 0 0.650 - 0.650 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-03-04 0 0.650 0.620 0.660 - - 0 0 - 0.081 0.077 0.082 - - 0 - 0.00%
1998-03-03 0 0.650 0.640 0.660 0.650 0.680 458,000 302,440 0.6603 0.081 0.080 0.082 0.081 0.085 3,677,636 0.0822 0.00%
1998-03-02 0 0.650 0.650 0.690 0.600 0.660 350,000 223,300 0.6380 0.081 0.081 0.086 0.075 0.082 2,810,420 0.0795 4.84%
1998-02-27 0 0.620 0.620 - 0.620 0.620 30,000 18,600 0.6200 0.077 0.077 - 0.077 0.077 240,893 0.0772 0.00%
1998-02-26 0 0.620 0.620 0.670 0.620 0.620 10,000 6,200 0.6200 0.077 0.077 0.083 0.077 0.077 80,298 0.0772 -3.12%
1998-02-25 0 0.640 0.600 0.690 - - 0 0 - 0.080 0.075 0.086 - - 0 - 0.00%
1998-02-24 0 0.640 - 0.650 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
1998-02-23 0 0.640 0.590 0.650 0.640 0.640 24,000 15,360 0.6400 0.080 0.073 0.081 0.080 0.080 192,715 0.0797 6.67%
1998-02-20 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.075 0.075 - 0.075 0.075 80,298 0.0747 -4.76%
1998-02-19 0 0.630 0.620 0.650 0.620 0.640 266,000 168,580 0.6338 0.078 0.077 0.081 0.077 0.080 2,135,920 0.0789 0.00%
1998-02-18 0 0.630 0.630 0.640 0.630 0.640 280,000 177,400 0.6336 0.078 0.078 0.080 0.078 0.080 2,248,336 0.0789 0.00%
1998-02-17 0 0.630 - 0.630 0.630 0.650 270,000 174,100 0.6448 0.078 - 0.078 0.078 0.081 2,168,039 0.0803 -1.56%
1998-02-16 0 0.640 - 0.650 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
1998-02-13 0 0.640 0.640 0.650 0.640 0.640 40,000 25,600 0.6400 0.080 0.080 0.081 0.080 0.080 321,191 0.0797 -1.54%
1998-02-12 0 0.650 0.600 0.650 0.650 0.650 180,000 117,000 0.6500 0.081 0.075 0.081 0.081 0.081 1,445,359 0.0809 1.56%
1998-02-11 0 0.640 - 0.640 0.640 0.640 70,000 44,800 0.6400 0.080 - 0.080 0.080 0.080 562,084 0.0797 0.00%
1998-02-10 0 0.640 0.630 0.640 0.640 0.660 230,000 148,200 0.6443 0.080 0.078 0.080 0.080 0.082 1,846,848 0.0802 -3.03%
1998-02-09 0 0.660 0.660 0.670 0.660 0.670 70,000 46,700 0.6671 0.082 0.082 0.083 0.082 0.083 562,084 0.0831 1.54%
1998-02-06 0 0.650 0.640 0.650 0.640 0.650 276,000 178,580 0.6470 0.081 0.080 0.081 0.080 0.081 2,216,217 0.0806 1.56%
1998-02-05 0 0.640 0.590 0.640 0.590 0.650 688,000 429,000 0.6235 0.080 0.073 0.080 0.073 0.081 5,524,484 0.0777 4.92%
1998-02-04 0 0.610 0.600 0.620 0.560 0.610 498,000 291,500 0.5853 0.076 0.075 0.077 0.070 0.076 3,998,827 0.0729 12.96%
1998-02-03 0 0.540 0.540 - - - 0 0 - 0.067 0.067 - - - 0 - 8.00%
1998-02-02 0 0.500 0.500 - - - 0 0 - 0.062 0.062 - - - 0 - 12.36%
1998-01-27 0 0.445 0.445 - 0.440 0.450 50,000 22,040 0.4408 0.055 0.055 - 0.055 0.056 401,489 0.0549 3.49%
1998-01-26 0 0.430 0.430 - - - 0 0 - 0.054 0.054 - - - 0 - 7.50%
1998-01-23 0 0.400 0.380 0.410 0.400 0.420 160,000 64,700 0.4044 0.050 0.047 0.051 0.050 0.052 1,284,764 0.0504 0.00%
1998-01-22 0 0.400 0.430 0.450 0.400 0.450 1,700,000 715,000 0.4206 0.050 0.054 0.056 0.050 0.056 13,650,614 0.0524 -21.57%
1998-01-21 0 0.510 - 0.550 0.510 0.510 50,000 25,500 0.5100 0.064 - 0.068 0.064 0.064 401,489 0.0635 -8.93%
1998-01-20 0 0.560 0.520 0.560 0.560 0.620 2,630,000 1,563,700 0.5946 0.070 0.065 0.070 0.070 0.077 21,118,303 0.0740 -6.67%
1998-01-19 0 0.600 0.600 0.640 0.600 0.680 1,960,000 1,244,900 0.6352 0.075 0.075 0.080 0.075 0.085 15,738,355 0.0791 -11.76%
1998-01-16 0 0.680 0.680 0.700 0.680 0.700 550,000 375,000 0.6818 0.085 0.085 0.087 0.085 0.087 4,416,375 0.0849 0.00%
1998-01-15 0 0.680 - 0.710 0.680 0.680 400,000 272,000 0.6800 0.085 - 0.088 0.085 0.085 3,211,909 0.0847 -6.85%
1998-01-14 0 0.730 0.700 0.730 0.700 0.750 170,000 121,720 0.7160 0.091 0.087 0.091 0.087 0.093 1,365,061 0.0892 4.29%
1998-01-13 0 0.700 - 0.700 0.700 0.700 1,058,000 740,600 0.7000 0.087 - 0.087 0.087 0.087 8,495,500 0.0872 -4.11%
1998-01-12 0 0.730 - 0.730 0.730 0.730 50,000 36,500 0.7300 0.091 - 0.091 0.091 0.091 401,489 0.0909 -5.19%
1998-01-09 0 0.770 - 0.770 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
1998-01-08 0 0.770 - 0.780 0.770 0.770 20,000 15,400 0.7700 0.096 - 0.097 0.096 0.096 160,595 0.0959 0.00%
1998-01-07 0 0.780 0.780 0.790 0.770 0.770 152,000 117,040 0.7700 0.096 0.096 0.097 0.095 0.095 1,236,376 0.0947 1.30%
1998-01-06 0 0.770 0.770 0.800 0.770 0.770 100,000 77,000 0.7700 0.095 0.095 0.098 0.095 0.095 813,406 0.0947 -2.53%
1998-01-05 0 0.790 0.790 0.820 0.790 0.790 290,000 229,100 0.7900 0.097 0.097 0.101 0.097 0.097 2,358,876 0.0971 -1.25%
1998-01-02 0 0.800 0.790 0.810 - - 0 0 - 0.098 0.097 0.100 - - 0 - 0.00%
1997-12-31 0 0.800 0.800 0.820 0.790 0.800 1,202,000 961,580 0.8000 0.098 0.098 0.101 0.097 0.098 9,777,135 0.0983 0.00%
1997-12-30 0 0.800 0.790 0.800 0.780 0.800 1,110,000 880,600 0.7933 0.098 0.097 0.098 0.096 0.098 9,028,802 0.0975 2.56%
1997-12-29 0 0.780 0.780 0.800 0.780 0.780 220,000 171,600 0.7800 0.096 0.096 0.098 0.096 0.096 1,789,492 0.0959 -1.27%
1997-12-24 0 0.790 0.780 0.800 - - 0 0 - 0.097 0.096 0.098 - - 0 - 0.00%
1997-12-23 0 0.790 0.780 0.790 0.780 0.790 566,000 441,840 0.7806 0.097 0.096 0.097 0.096 0.097 4,603,875 0.0960 0.00%
1997-12-22 0 0.790 - 0.790 0.780 0.790 280,000 220,200 0.7864 0.097 - 0.097 0.096 0.097 2,277,536 0.0967 0.00%
1997-12-19 0 0.790 0.790 0.800 0.790 0.790 80,000 63,300 0.7913 0.097 0.097 0.098 0.097 0.097 650,724 0.0973 -1.25%
1997-12-18 0 0.800 0.790 0.800 0.780 0.800 5,882,000 4,700,400 0.7991 0.098 0.097 0.098 0.096 0.098 47,844,515 0.0982 0.00%
1997-12-17 0 0.800 0.790 0.800 0.800 0.800 500,000 400,000 0.8000 0.098 0.097 0.098 0.098 0.098 4,067,028 0.0984 0.00%
1997-12-16 0 0.800 0.790 0.800 0.790 0.800 1,100,500 880,345 0.8000 0.098 0.097 0.098 0.097 0.098 8,951,528 0.0983 0.00%
1997-12-15 0 0.800 0.780 0.830 0.780 0.810 350,000 281,100 0.8031 0.098 0.096 0.102 0.096 0.100 2,846,919 0.0987 0.00%
1997-12-12 0 0.800 0.800 0.810 0.780 0.810 2,664,000 2,112,240 0.7929 0.098 0.098 0.100 0.096 0.100 21,669,124 0.0975 1.27%
1997-12-11 0 0.790 0.780 0.790 0.790 0.840 12,188,000 10,055,040 0.8250 0.097 0.096 0.097 0.097 0.103 99,137,870 0.1014 -2.47%
1997-12-10 0 0.810 0.810 0.820 0.800 0.820 810,000 653,700 0.8070 0.100 0.100 0.101 0.098 0.101 6,588,585 0.0992 0.00%
1997-12-09 0 0.810 0.810 0.820 0.810 0.820 330,000 270,100 0.8185 0.100 0.100 0.101 0.100 0.101 2,684,238 0.1006 -2.41%
1997-12-08 0 0.830 0.820 0.830 0.820 0.830 454,000 374,320 0.8245 0.102 0.101 0.102 0.101 0.102 3,692,861 0.1014 0.00%
1997-12-05 0 0.830 0.820 0.830 0.820 0.830 422,000 349,820 0.8290 0.102 0.101 0.102 0.101 0.102 3,432,571 0.1019 0.00%
1997-12-04 0 0.830 0.820 0.830 0.820 0.830 634,000 525,980 0.8296 0.102 0.101 0.102 0.101 0.102 5,156,991 0.1020 1.22%
1997-12-03 0 0.820 0.820 0.830 0.820 0.830 1,182,000 970,740 0.8213 0.101 0.101 0.102 0.101 0.102 9,614,454 0.1010 1.23%
1997-12-02 0 0.810 0.800 0.820 0.810 0.820 400,000 324,500 0.8113 0.100 0.098 0.101 0.100 0.101 3,253,622 0.0997 -2.41%
1997-12-01 0 0.830 0.820 0.830 0.800 0.830 56,000 46,300 0.8268 0.102 0.101 0.102 0.098 0.102 455,507 0.1016 2.47%
1997-11-28 0 0.810 0.800 0.820 0.800 0.810 636,000 514,600 0.8091 0.100 0.098 0.101 0.098 0.100 5,173,259 0.0995 -2.41%
1997-11-27 0 0.830 0.830 0.860 0.820 0.860 218,000 183,060 0.8397 0.102 0.102 0.106 0.101 0.106 1,773,224 0.1032 2.47%
1997-11-26 0 0.810 0.810 0.840 0.810 0.810 20,000 16,200 0.8100 0.100 0.100 0.103 0.100 0.100 162,681 0.0996 -3.57%
1997-11-25 0 0.840 0.800 0.870 0.840 0.840 100,000 84,000 0.8400 0.103 0.098 0.107 0.103 0.103 813,406 0.1033 -1.18%
1997-11-24 0 0.850 0.850 0.870 0.850 0.850 100,000 85,000 0.8500 0.104 0.104 0.107 0.104 0.104 813,406 0.1045 0.00%
1997-11-21 0 0.850 0.820 0.850 0.810 0.850 170,000 141,300 0.8312 0.104 0.101 0.104 0.100 0.104 1,382,789 0.1022 -2.30%
1997-11-20 0 0.870 0.860 0.880 0.870 0.870 400,000 348,000 0.8700 0.107 0.106 0.108 0.107 0.107 3,253,622 0.1070 -1.14%
1997-11-19 0 0.880 0.860 0.880 0.860 0.880 110,000 95,600 0.8691 0.108 0.106 0.108 0.106 0.108 894,746 0.1068 0.00%
1997-11-18 0 0.880 0.870 0.880 0.870 0.880 350,000 304,640 0.8704 0.108 0.107 0.108 0.107 0.108 2,846,919 0.1070 -1.12%
1997-11-17 0 0.890 0.880 0.890 0.860 0.890 374,000 331,360 0.8860 0.109 0.108 0.109 0.106 0.109 3,042,137 0.1089 2.30%
1997-11-14 0 0.870 0.850 0.890 0.830 0.890 160,000 140,600 0.8788 0.107 0.104 0.109 0.102 0.109 1,301,449 0.1080 2.35%
1997-11-13 0 0.850 0.840 0.890 0.850 0.850 50,000 42,500 0.8500 0.104 0.103 0.109 0.104 0.104 406,703 0.1045 0.00%
1997-11-12 0 0.850 0.850 0.880 0.810 0.860 190,000 159,900 0.8416 0.104 0.104 0.108 0.100 0.106 1,545,471 0.1035 -5.56%
1997-11-11 0 0.900 0.880 - 0.850 0.900 1,996,000 1,744,840 0.8742 0.111 0.108 - 0.104 0.111 16,235,575 0.1075 2.27%
1997-11-10 0 0.880 - 0.880 0.880 0.880 10,000 8,800 0.8800 0.108 - 0.108 0.108 0.108 81,341 0.1082 -1.12%
1997-11-07 0 0.890 0.850 0.890 - - 10,000 9,000 0.9000 0.109 0.104 0.109 - - 81,341 0.1106 -1.11%
1997-11-06 0 0.900 0.880 0.920 0.880 0.900 580,000 516,800 0.8910 0.111 0.108 0.113 0.108 0.111 4,717,752 0.1095 0.00%
1997-11-05 0 0.900 0.890 0.900 0.890 0.900 470,000 418,800 0.8911 0.111 0.109 0.111 0.109 0.111 3,823,006 0.1095 -3.23%
1997-11-04 0 0.930 0.900 0.930 0.930 0.970 224,000 210,700 0.9406 0.114 0.111 0.114 0.114 0.119 1,822,028 0.1156 -2.11%
1997-11-03 0 0.950 0.940 0.950 0.940 0.950 540,000 510,600 0.9456 0.117 0.116 0.117 0.116 0.117 4,392,390 0.1162 0.00%
1997-10-31 0 0.950 0.940 0.950 0.900 0.950 1,172,000 1,095,960 0.9351 0.117 0.116 0.117 0.111 0.117 9,533,113 0.1150 0.00%
1997-10-30 0 0.950 0.900 0.950 0.850 0.950 1,146,000 1,012,500 0.8835 0.117 0.111 0.117 0.104 0.117 9,321,628 0.1086 0.00%
1997-10-29 0 0.950 0.940 0.950 0.830 0.970 3,338,000 3,066,540 0.9187 0.117 0.116 0.117 0.102 0.119 27,151,478 0.1129 26.67%
1997-10-28 0 0.750 0.760 0.790 0.750 0.820 912,000 696,200 0.7634 0.092 0.093 0.097 0.092 0.101 7,418,259 0.0938 -12.79%
1997-10-27 0 0.860 0.860 0.900 0.830 0.880 366,000 313,120 0.8555 0.106 0.106 0.111 0.102 0.108 2,977,064 0.1052 -4.44%
1997-10-24 0 0.900 0.900 0.910 0.800 0.910 1,558,000 1,341,580 0.8611 0.111 0.111 0.112 0.098 0.112 12,672,859 0.1059 8.43%
1997-10-23 0 0.830 0.830 0.850 0.820 0.980 1,236,000 1,076,900 0.8713 0.102 0.102 0.104 0.101 0.120 10,053,693 0.1071 -15.31%
1997-10-22 0 0.980 0.970 0.990 0.930 1.000 2,070,000 2,057,500 0.9940 0.120 0.119 0.122 0.114 0.123 16,837,495 0.1222 2.08%
1997-10-21 0 0.960 0.960 1.000 0.960 1.030 1,980,000 1,976,700 0.9983 0.118 0.118 0.123 0.118 0.127 16,105,430 0.1227 -4.00%
1997-10-20 0 1.000 1.000 1.020 1.000 1.020 470,000 475,800 1.0123 0.123 0.123 0.125 0.123 0.125 3,823,006 0.1245 -2.91%
1997-10-17 0 1.030 1.030 1.050 1.030 1.040 240,000 248,900 1.0371 0.127 0.127 0.129 0.127 0.128 1,952,173 0.1275 -1.90%
1997-10-16 0 1.050 1.040 1.050 1.000 1.060 2,754,000 2,839,520 1.0311 0.129 0.128 0.129 0.123 0.130 22,401,189 0.1268 2.94%
1997-10-15 0 1.020 1.000 1.070 1.000 1.060 5,460,000 5,598,060 1.0253 0.125 0.123 0.132 0.123 0.130 44,411,944 0.1260 2.00%
1997-10-14 0 1.000 - 1.000 1.000 1.020 670,000 671,600 1.0024 0.123 - 0.123 0.123 0.125 5,449,817 0.1232 0.00%
1997-10-13 0 1.000 1.000 1.010 0.990 1.010 690,000 693,800 1.0055 0.123 0.123 0.124 0.122 0.124 5,612,498 0.1236 -1.96%
1997-10-09 0 1.020 1.000 1.020 1.000 1.020 1,248,000 1,253,760 1.0046 0.125 0.123 0.125 0.123 0.125 10,151,301 0.1235 -1.92%
1997-10-08 0 1.040 1.030 1.040 1.030 1.060 1,300,000 1,360,200 1.0463 0.128 0.127 0.128 0.127 0.130 10,574,272 0.1286 0.00%
1997-10-07 0 1.040 1.040 1.050 1.040 1.090 1,334,000 1,422,260 1.0662 0.128 0.128 0.129 0.128 0.134 10,850,830 0.1311 -5.45%
1997-10-06 0 1.100 1.090 1.110 1.100 1.140 1,726,000 1,916,660 1.1105 0.135 0.134 0.136 0.135 0.140 14,039,380 0.1365 -3.51%
1997-10-03 0 1.140 1.140 1.160 1.140 1.170 878,000 1,014,420 1.1554 0.140 0.140 0.143 0.140 0.144 7,141,701 0.1420 -0.87%
1997-09-30 0 1.150 1.150 1.160 1.140 1.180 1,012,000 1,165,480 1.1517 0.141 0.141 0.143 0.140 0.145 8,231,664 0.1416 -2.54%
1997-09-29 0 1.180 1.180 1.200 1.180 1.260 2,570,000 3,083,120 1.1997 0.145 0.145 0.148 0.145 0.155 20,904,523 0.1475 -3.28%
1997-09-26 0 1.220 1.210 1.220 1.180 1.230 2,298,000 2,779,760 1.2096 0.150 0.149 0.150 0.145 0.151 18,692,060 0.1487 -1.61%
1997-09-25 0 1.240 1.240 1.250 1.220 1.330 9,230,000 11,718,060 1.2696 0.152 0.152 0.154 0.150 0.164 75,077,333 0.1561 -1.59%
1997-09-24 0 1.260 1.260 1.270 1.150 1.380 22,806,000 28,906,960 1.2675 0.155 0.155 0.156 0.141 0.170 185,505,272 0.1558 21.15%
1997-09-23 1 1.040 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1997-09-22 1 1.040 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1997-09-19 0 1.040 1.020 1.050 1.010 1.040 150,000 153,600 1.0240 0.128 0.125 0.129 0.124 0.128 1,220,108 0.1259 2.97%
1997-09-18 0 1.010 1.010 1.020 1.000 1.030 662,000 669,020 1.0106 0.124 0.124 0.125 0.123 0.127 5,384,745 0.1242 -3.81%
1997-09-16 0 1.050 1.040 1.050 1.020 1.050 662,000 683,880 1.0331 0.129 0.128 0.129 0.125 0.129 5,384,745 0.1270 0.96%
1997-09-15 0 1.040 1.020 1.050 1.030 1.050 930,000 968,700 1.0416 0.128 0.125 0.129 0.127 0.129 7,564,672 0.1281 0.00%
1997-09-12 0 1.040 1.020 1.080 1.010 1.040 240,000 245,000 1.0208 0.128 0.125 0.133 0.124 0.128 1,952,173 0.1255 1.96%
1997-09-11 0 1.020 1.020 1.040 1.010 1.020 810,000 825,300 1.0189 0.125 0.125 0.128 0.124 0.125 6,588,585 0.1253 -0.97%
1997-09-10 0 1.040 1.030 1.050 1.020 1.050 1,268,000 1,316,880 1.0385 0.127 0.125 0.128 0.124 0.128 10,414,118 0.1265 1.96%
1997-09-09 0 1.020 1.020 1.040 0.990 1.020 828,000 830,480 1.0030 0.124 0.124 0.127 0.121 0.124 6,800,386 0.1221 2.00%
1997-09-08 0 1.000 0.990 1.000 0.990 1.000 398,000 396,960 0.9974 0.122 0.121 0.122 0.121 0.122 3,268,785 0.1214 0.00%
1997-09-05 0 1.000 0.990 1.010 0.980 1.000 708,000 702,520 0.9923 0.122 0.121 0.123 0.119 0.122 5,814,823 0.1208 0.00%
1997-09-04 0 1.000 1.000 1.010 1.000 1.020 1,348,000 1,355,520 1.0056 0.122 0.122 0.123 0.122 0.124 11,071,160 0.1224 -3.85%
1997-09-03 0 1.040 1.000 1.050 0.990 1.040 728,000 734,920 1.0095 0.127 0.122 0.128 0.121 0.127 5,979,084 0.1229 4.00%
1997-09-02 0 1.000 0.990 1.000 0.940 1.040 4,498,000 4,543,060 1.0100 0.122 0.121 0.122 0.114 0.127 36,942,196 0.1230 -4.76%
1997-09-01 0 1.050 1.050 1.060 1.040 1.090 1,282,000 1,345,740 1.0497 0.128 0.128 0.129 0.127 0.133 10,529,101 0.1278 -0.94%
1997-08-29 0 1.060 1.060 1.070 1.040 1.060 1,518,000 1,593,800 1.0499 0.129 0.129 0.130 0.127 0.129 12,467,375 0.1278 -0.93%
1997-08-28 0 1.070 1.060 1.070 1.070 1.120 1,878,000 2,039,840 1.0862 0.130 0.129 0.130 0.130 0.136 15,424,065 0.1323 -1.83%
1997-08-27 0 1.090 1.090 1.100 1.080 1.100 1,618,000 1,770,680 1.0944 0.133 0.133 0.134 0.131 0.134 13,288,678 0.1332 0.00%
1997-08-26 0 1.090 1.080 1.090 1.060 1.130 2,094,000 2,271,620 1.0848 0.133 0.131 0.133 0.129 0.138 17,198,079 0.1321 -0.91%
1997-08-25 0 1.100 1.090 1.100 1.070 1.130 1,736,000 1,896,780 1.0926 0.134 0.133 0.134 0.130 0.138 14,257,815 0.1330 3.77%
1997-08-22 0 1.060 1.060 1.070 1.030 1.090 1,572,000 1,657,280 1.0542 0.129 0.129 0.130 0.125 0.133 12,910,878 0.1284 1.92%
1997-08-21 0 1.040 1.040 1.050 1.040 1.050 1,068,000 1,113,420 1.0425 0.127 0.127 0.128 0.127 0.128 8,771,513 0.1269 -3.70%
1997-08-20 0 1.080 1.090 1.110 1.030 1.090 1,190,000 1,261,940 1.0605 0.131 0.133 0.135 0.125 0.133 9,773,502 0.1291 8.00%
1997-08-19 0 1.000 1.000 1.010 1.000 1.030 2,264,000 2,290,020 1.0115 0.122 0.122 0.123 0.122 0.125 18,594,293 0.1232 -5.66%
1997-08-15 0 1.060 1.050 1.060 1.060 1.150 1,500,000 1,632,880 1.0886 0.129 0.128 0.129 0.129 0.140 12,319,541 0.1325 -4.50%
1997-08-14 0 1.110 1.110 1.120 1.060 1.160 5,916,000 6,547,960 1.1068 0.135 0.135 0.136 0.129 0.141 48,588,268 0.1348 5.71%
1997-08-13 0 1.050 1.040 1.050 1.000 1.060 6,672,000 6,915,020 1.0364 0.128 0.127 0.128 0.122 0.129 54,797,316 0.1262 0.00%
1997-08-12 0 1.050 1.050 1.060 1.040 1.090 3,350,000 3,559,760 1.0626 0.128 0.128 0.129 0.127 0.133 27,513,640 0.1294 0.00%
1997-08-11 0 1.050 1.040 1.050 1.030 1.060 1,970,000 2,051,800 1.0415 0.128 0.127 0.128 0.125 0.129 16,179,663 0.1268 0.96%
1997-08-08 0 1.040 1.040 1.050 1.040 1.060 2,336,000 2,442,780 1.0457 0.127 0.127 0.128 0.127 0.129 19,185,631 0.1273 -0.95%
1997-08-07 0 1.050 1.040 1.050 1.040 1.060 2,306,000 2,426,360 1.0522 0.128 0.127 0.128 0.127 0.129 18,939,240 0.1281 0.96%
1997-08-06 0 1.040 1.040 1.050 1.030 1.060 2,146,000 2,243,240 1.0453 0.127 0.127 0.128 0.125 0.129 17,625,156 0.1273 0.00%
1997-08-05 0 1.040 1.040 1.050 1.040 1.080 1,766,000 1,862,580 1.0547 0.127 0.127 0.128 0.127 0.131 14,504,206 0.1284 -1.89%
1997-08-04 0 1.060 1.060 1.070 1.030 1.060 2,028,000 2,136,240 1.0534 0.129 0.129 0.130 0.125 0.129 16,656,019 0.1283 1.92%
1997-08-01 0 1.040 1.040 1.050 1.000 1.060 3,250,000 3,369,300 1.0367 0.127 0.127 0.128 0.122 0.129 26,692,338 0.1262 -1.89%
1997-07-31 0 1.060 1.050 1.060 1.030 1.120 10,022,000 10,675,540 1.0652 0.129 0.128 0.129 0.125 0.136 82,310,957 0.1297 -0.93%
1997-07-30 0 1.070 1.070 1.080 1.050 1.250 23,070,000 26,376,440 1.1433 0.130 0.130 0.131 0.128 0.152 189,474,533 0.1392 -12.30%
1997-07-29 0 1.220 1.210 1.220 1.030 1.230 24,208,000 27,587,440 1.1396 0.149 0.147 0.149 0.125 0.150 198,820,958 0.1388 19.61%
1997-07-28 0 1.020 1.010 1.020 0.970 1.070 8,978,000 9,198,820 1.0246 0.124 0.123 0.124 0.118 0.130 73,736,557 0.1248 7.37%
1997-07-25 0 0.950 0.950 0.960 0.920 0.970 4,154,000 3,912,700 0.9419 0.116 0.116 0.117 0.112 0.118 34,116,914 0.1147 3.26%
1997-07-24 0 0.920 0.910 0.920 0.910 0.940 1,382,000 1,271,020 0.9197 0.112 0.111 0.112 0.111 0.114 11,350,403 0.1120 2.22%
1997-07-23 0 0.900 0.890 0.910 0.890 0.900 518,000 465,120 0.8979 0.110 0.108 0.111 0.108 0.110 4,254,348 0.1093 0.00%
1997-07-22 0 0.900 0.890 0.900 0.890 0.900 284,000 255,460 0.8995 0.110 0.108 0.110 0.108 0.110 2,332,500 0.1095 0.00%
1997-07-21 0 0.900 0.900 0.910 0.890 0.900 788,000 707,800 0.8982 0.110 0.110 0.111 0.108 0.110 6,471,865 0.1094 1.12%
1997-07-18 0 0.890 0.890 0.900 0.890 0.890 320,000 284,800 0.8900 0.108 0.108 0.110 0.108 0.108 2,628,169 0.1084 1.14%
1997-07-17 0 0.880 0.880 0.890 0.880 0.890 480,000 426,800 0.8892 0.107 0.107 0.108 0.107 0.108 3,942,253 0.1083 -1.12%
1997-07-16 0 0.890 0.880 0.890 0.890 0.900 726,000 647,140 0.8914 0.108 0.107 0.108 0.108 0.110 5,962,658 0.1085 -2.20%
1997-07-15 0 0.910 0.890 0.910 0.880 0.910 406,000 366,160 0.9019 0.111 0.108 0.111 0.107 0.111 3,334,489 0.1098 2.25%
1997-07-14 0 0.890 0.890 0.900 0.880 0.920 1,534,000 1,391,260 0.9069 0.108 0.108 0.110 0.107 0.112 12,598,783 0.1104 -2.20%
1997-07-11 0 0.910 0.900 0.910 0.900 0.920 1,139,000 1,028,040 0.9026 0.111 0.110 0.111 0.110 0.112 9,354,638 0.1099 1.11%
1997-07-10 0 0.900 0.900 0.910 0.900 0.920 1,738,000 1,579,200 0.9086 0.110 0.110 0.111 0.110 0.112 14,274,241 0.1106 -2.17%
1997-07-09 0 0.920 0.910 0.930 0.880 0.960 9,248,000 8,532,040 0.9226 0.112 0.111 0.113 0.107 0.117 75,954,074 0.1123 4.55%
1997-07-08 0 0.880 0.870 0.880 0.870 0.910 3,542,000 3,112,740 0.8788 0.107 0.106 0.107 0.106 0.111 29,090,542 0.1070 0.00%
1997-07-07 0 0.880 0.880 0.890 0.880 0.890 1,708,000 1,505,840 0.8816 0.107 0.107 0.108 0.107 0.108 14,027,850 0.1073 0.00%
1997-07-04 0 0.880 0.880 0.890 0.880 0.890 1,218,033 1,072,088 0.8802 0.107 0.107 0.108 0.107 0.108 10,003,738 0.1072 0.00%
1997-07-03 0 0.880 0.880 0.890 0.870 0.900 920,000 813,700 0.8845 0.107 0.107 0.108 0.106 0.110 7,555,985 0.1077 1.15%
1997-06-27 0 0.870 0.860 0.870 0.860 0.870 894,000 771,240 0.8627 0.106 0.105 0.106 0.105 0.106 7,342,446 0.1050 1.16%
1997-06-26 0 0.860 0.850 0.860 0.850 0.880 616,000 529,900 0.8602 0.105 0.103 0.105 0.103 0.107 5,059,225 0.1047 0.00%
1997-06-25 0 0.860 0.850 0.860 0.860 0.870 904,000 778,340 0.8610 0.105 0.103 0.105 0.105 0.106 7,424,576 0.1048 0.00%
1997-06-24 0 0.860 0.860 0.880 0.850 0.880 710,000 613,800 0.8645 0.105 0.105 0.107 0.103 0.107 5,831,249 0.1053 -2.27%
1997-06-23 0 0.880 0.880 0.890 0.880 0.890 1,456,000 1,285,140 0.8827 0.107 0.107 0.108 0.107 0.108 11,958,167 0.1075 0.00%
1997-06-20 0 0.880 0.880 0.890 0.880 0.890 608,000 537,340 0.8838 0.107 0.107 0.108 0.107 0.108 4,993,520 0.1076 -1.12%
1997-06-19 0 0.890 0.890 0.900 0.880 0.910 3,108,000 2,795,320 0.8994 0.108 0.108 0.110 0.107 0.111 25,526,088 0.1095 -1.11%
1997-06-18 0 0.900 0.890 0.910 0.860 0.920 6,476,000 5,732,940 0.8853 0.110 0.108 0.111 0.105 0.112 53,187,563 0.1078 2.27%
1997-06-17 0 0.880 0.880 0.890 0.880 0.890 2,104,000 1,855,320 0.8818 0.107 0.107 0.108 0.107 0.108 17,280,209 0.1074 0.00%
1997-06-16 0 0.880 0.870 0.880 0.870 0.890 950,000 830,000 0.8737 0.107 0.106 0.107 0.106 0.108 7,802,376 0.1064 0.00%
1997-06-13 0 0.880 0.870 0.880 0.850 0.880 510,000 436,700 0.8563 0.107 0.106 0.107 0.103 0.107 4,188,644 0.1043 2.33%
1997-06-12 0 0.860 0.850 0.860 0.850 0.880 1,734,000 1,512,120 0.8720 0.105 0.103 0.105 0.103 0.107 14,241,389 0.1062 -2.27%
1997-06-11 0 0.880 0.870 0.880 0.880 0.890 480,000 423,200 0.8817 0.107 0.106 0.107 0.107 0.108 3,942,253 0.1073 0.00%
1997-06-10 0 0.880 0.870 0.880 0.870 0.880 210,000 184,680 0.8794 0.107 0.106 0.107 0.106 0.107 1,724,736 0.1071 0.00%
1997-06-06 0 0.880 0.870 0.900 0.870 0.900 644,000 563,320 0.8747 0.107 0.106 0.110 0.106 0.110 5,289,189 0.1065 1.15%
1997-06-05 0 0.870 0.870 0.880 0.870 0.880 1,090,000 952,500 0.8739 0.106 0.106 0.107 0.106 0.107 8,952,199 0.1064 -1.14%
1997-06-04 0 0.880 0.870 0.890 0.880 0.880 320,000 281,600 0.8800 0.107 0.106 0.108 0.107 0.107 2,628,169 0.1071 0.00%
1997-06-03 0 0.880 0.880 0.890 0.880 0.880 488,000 429,440 0.8800 0.107 0.107 0.108 0.107 0.107 4,007,957 0.1071 0.00%
1997-06-02 0 0.880 0.880 0.890 0.880 0.900 340,000 301,580 0.8870 0.107 0.107 0.108 0.107 0.110 2,792,429 0.1080 -1.12%
1997-05-30 0 0.890 0.890 0.900 0.890 0.900 440,000 393,700 0.8948 0.108 0.108 0.110 0.108 0.110 3,613,732 0.1089 -1.11%
1997-05-29 0 0.900 0.890 0.900 0.870 0.900 249,000 223,070 0.8959 0.110 0.108 0.110 0.106 0.110 2,045,044 0.1091 2.27%
1997-05-28 0 0.880 0.880 0.890 0.880 0.900 880,000 780,400 0.8868 0.107 0.107 0.108 0.107 0.110 7,227,464 0.1080 -1.12%
1997-05-27 0 0.890 0.880 0.890 0.880 0.900 352,000 313,280 0.8900 0.108 0.107 0.108 0.107 0.110 2,890,986 0.1084 0.00%
1997-05-26 0 0.890 0.880 0.890 0.890 0.910 692,000 621,900 0.8987 0.108 0.107 0.108 0.108 0.111 5,683,415 0.1094 0.00%
1997-05-23 0 0.890 0.880 0.890 0.890 0.890 766,000 681,740 0.8900 0.108 0.107 0.108 0.108 0.108 6,291,179 0.1084 1.14%
1997-05-22 0 0.880 0.880 0.890 0.870 0.880 124,000 108,820 0.8776 0.107 0.107 0.108 0.106 0.107 1,018,415 0.1069 2.33%
1997-05-21 0 0.860 0.860 0.890 0.860 0.890 1,348,000 1,183,220 0.8778 0.105 0.105 0.108 0.105 0.108 11,071,160 0.1069 -3.37%
1997-05-20 0 0.890 0.890 0.900 0.880 0.900 248,000 219,340 0.8844 0.108 0.108 0.110 0.107 0.110 2,036,831 0.1077 0.00%
1997-05-19 0 0.890 0.890 0.910 0.880 0.910 674,000 603,180 0.8949 0.108 0.108 0.111 0.107 0.111 5,535,580 0.1090 -1.11%
1997-05-16 0 0.900 0.890 0.900 0.900 0.920 780,000 707,400 0.9069 0.110 0.108 0.110 0.110 0.112 6,406,161 0.1104 0.00%
1997-05-15 0 0.900 0.900 0.920 0.890 0.940 1,028,000 944,000 0.9183 0.110 0.110 0.112 0.108 0.114 8,442,992 0.1118 -4.26%
1997-05-14 0 0.940 0.930 0.940 0.920 0.960 2,904,000 2,716,880 0.9356 0.114 0.113 0.114 0.112 0.117 23,850,630 0.1139 -1.05%
1997-05-13 0 0.950 0.940 0.950 0.890 0.970 4,382,000 4,095,460 0.9346 0.116 0.114 0.116 0.108 0.118 35,989,484 0.1138 6.74%
1997-05-12 0 0.890 0.880 0.890 0.880 0.900 670,000 594,800 0.8878 0.108 0.107 0.108 0.107 0.110 5,502,728 0.1081 -1.11%
1997-05-09 0 0.900 0.890 0.910 0.900 0.920 1,860,000 1,689,720 0.9085 0.110 0.108 0.111 0.110 0.112 15,276,230 0.1106 -1.10%
1997-05-08 0 0.910 0.910 0.920 0.900 0.930 2,588,000 2,363,280 0.9132 0.111 0.111 0.112 0.110 0.113 21,255,314 0.1112 1.11%
1997-05-07 0 0.900 0.880 0.900 0.880 0.900 660,000 588,660 0.8919 0.110 0.107 0.110 0.107 0.110 5,420,598 0.1086 2.27%
1997-05-06 0 0.880 0.880 0.890 0.880 0.900 1,394,000 1,236,020 0.8867 0.107 0.107 0.108 0.107 0.110 11,448,960 0.1080 0.00%
1997-05-05 0 0.880 0.880 0.890 0.880 0.900 184,000 162,980 0.8858 0.107 0.107 0.108 0.107 0.110 1,511,197 0.1078 -1.12%
1997-05-02 0 0.890 0.880 0.890 0.870 0.890 474,000 416,320 0.8783 0.108 0.107 0.108 0.106 0.108 3,892,975 0.1069 0.00%
1997-05-01 0 0.890 0.880 0.890 0.890 0.900 230,000 204,900 0.8909 0.108 0.107 0.108 0.108 0.110 1,888,996 0.1085 0.00%
1997-04-30 0 0.890 0.880 0.900 0.850 0.900 694,000 619,220 0.8922 0.108 0.107 0.110 0.103 0.110 5,699,841 0.1086 4.71%
1997-04-29 0 0.850 0.850 0.880 0.850 0.880 590,000 514,860 0.8726 0.103 0.103 0.107 0.103 0.107 4,845,686 0.1063 -3.41%
1997-04-28 0 0.880 0.870 0.900 0.870 0.880 444,000 389,720 0.8777 0.107 0.106 0.110 0.106 0.107 3,646,584 0.1069 -2.22%
1997-04-25 0 0.900 0.880 0.900 0.870 0.900 176,000 155,020 0.8808 0.110 0.107 0.110 0.106 0.110 1,445,493 0.1072 0.00%
1997-04-24 0 0.900 0.890 0.900 0.890 0.900 520,000 467,920 0.8998 0.110 0.108 0.110 0.108 0.110 4,270,774 0.1096 0.00%
1997-04-23 0 0.900 0.890 0.910 0.880 0.900 996,000 884,840 0.8884 0.110 0.108 0.111 0.107 0.110 8,180,175 0.1082 3.45%
1997-04-22 0 0.870 0.870 0.880 0.870 0.880 466,000 406,280 0.8718 0.106 0.106 0.107 0.106 0.107 3,827,271 0.1062 -1.14%
1997-04-21 0 0.880 0.870 0.880 0.870 0.880 146,000 127,820 0.8755 0.107 0.106 0.107 0.106 0.107 1,199,102 0.1066 0.00%
1997-04-18 0 0.880 0.880 0.890 0.880 0.900 52,033 46,387 0.8915 0.107 0.107 0.108 0.107 0.110 427,348 0.1085 0.00%
1997-04-17 0 0.880 0.880 0.900 0.880 0.890 424,000 374,160 0.8825 0.107 0.107 0.110 0.107 0.108 3,482,323 0.1074 -1.12%
1997-04-16 0 0.890 0.880 0.900 0.880 0.900 380,000 340,300 0.8955 0.108 0.107 0.110 0.107 0.110 3,120,950 0.1090 0.00%
1997-04-15 0 0.890 0.880 0.890 0.880 0.890 1,010,000 898,400 0.8895 0.108 0.107 0.108 0.107 0.108 8,295,157 0.1083 0.00%
1997-04-14 0 0.890 0.890 0.900 0.880 0.930 824,000 736,840 0.8942 0.108 0.108 0.110 0.107 0.113 6,767,534 0.1089 -2.20%
1997-04-11 0 0.910 0.910 0.920 0.910 0.950 6,686,000 6,210,340 0.9289 0.111 0.111 0.112 0.111 0.116 54,912,299 0.1131 2.25%
1997-04-10 0 0.890 0.890 0.900 0.890 0.890 306,000 271,740 0.8880 0.108 0.108 0.110 0.108 0.108 2,513,186 0.1081 1.14%
1997-04-09 0 0.880 0.880 0.900 0.880 0.910 276,000 250,260 0.9067 0.107 0.107 0.110 0.107 0.111 2,266,795 0.1104 -1.12%
1997-04-08 0 0.890 0.890 0.910 0.890 0.910 354,000 318,560 0.8999 0.108 0.108 0.111 0.108 0.111 2,907,412 0.1096 -1.11%
1997-04-07 0 0.900 0.900 0.910 0.900 0.900 530,000 477,000 0.9000 0.110 0.110 0.111 0.110 0.110 4,352,904 0.1096 0.00%
1997-04-04 0 0.900 0.890 0.900 0.900 0.920 1,439,000 1,308,240 0.9091 0.110 0.108 0.110 0.110 0.112 11,818,546 0.1107 1.12%
1997-04-03 0 0.890 0.890 0.900 0.890 0.900 1,294,000 1,155,920 0.8933 0.108 0.108 0.110 0.108 0.110 10,627,657 0.1088 -2.20%
1997-04-02 0 0.910 0.900 0.910 0.850 0.910 1,016,000 896,660 0.8825 0.111 0.110 0.111 0.103 0.111 8,344,435 0.1075 5.81%
1997-04-01 0 0.860 0.860 0.870 0.840 0.860 514,000 439,240 0.8546 0.105 0.105 0.106 0.102 0.105 4,221,496 0.1040 0.00%
1997-03-27 0 0.860 0.860 0.870 0.850 0.870 326,000 278,560 0.8545 0.105 0.105 0.106 0.103 0.106 2,677,447 0.1040 -1.15%
1997-03-26 0 0.870 0.860 0.880 0.860 0.890 254,000 221,140 0.8706 0.106 0.105 0.107 0.105 0.108 2,086,109 0.1060 -1.14%
1997-03-25 0 0.880 0.860 0.880 0.850 0.880 434,000 377,900 0.8707 0.107 0.105 0.107 0.103 0.107 3,564,454 0.1060 1.15%
1997-03-24 0 0.870 0.860 0.870 0.860 0.880 140,000 122,300 0.8736 0.106 0.105 0.106 0.105 0.107 1,149,824 0.1064 1.16%
1997-03-21 0 0.860 0.860 0.870 0.850 0.870 1,132,000 977,400 0.8634 0.105 0.105 0.106 0.103 0.106 9,297,147 0.1051 0.00%
1997-03-20 0 0.860 0.860 0.880 0.860 0.920 1,070,000 947,800 0.8858 0.105 0.105 0.107 0.105 0.112 8,787,939 0.1079 -5.49%
1997-03-19 0 0.910 0.910 0.920 0.890 0.940 3,344,000 3,110,140 0.9301 0.111 0.111 0.112 0.108 0.114 27,464,362 0.1132 1.11%
1997-03-18 0 0.900 0.890 0.910 0.890 0.910 840,000 755,000 0.8988 0.110 0.108 0.111 0.108 0.111 6,898,943 0.1094 -1.10%
1997-03-17 0 0.910 0.900 0.910 0.870 0.910 900,000 805,680 0.8952 0.111 0.110 0.111 0.106 0.111 7,391,724 0.1090 4.60%
1997-03-14 0 0.870 0.870 0.890 0.860 0.890 798,000 697,960 0.8746 0.106 0.106 0.108 0.105 0.108 6,553,996 0.1065 -1.14%
1997-03-13 0 0.880 0.880 0.900 0.880 0.900 772,000 689,060 0.8926 0.107 0.107 0.110 0.107 0.110 6,340,457 0.1087 -2.22%
1997-03-12 0 0.900 0.900 0.910 0.890 0.950 1,804,000 1,649,260 0.9142 0.110 0.110 0.111 0.108 0.116 14,816,301 0.1113 -1.10%
1997-03-11 0 0.910 0.900 0.910 0.880 0.950 5,152,079 4,767,310 0.9253 0.111 0.110 0.111 0.107 0.116 42,314,164 0.1127 3.41%
1997-03-10 0 0.880 0.880 0.890 0.870 0.900 1,524,000 1,351,260 0.8867 0.107 0.107 0.108 0.106 0.110 12,516,653 0.1080 1.15%
1997-03-07 0 0.870 0.860 0.880 0.850 0.870 794,000 684,300 0.8618 0.106 0.105 0.107 0.103 0.106 6,521,143 0.1049 3.57%
1997-03-06 0 0.840 0.840 0.860 0.840 0.860 766,000 651,140 0.8501 0.102 0.102 0.105 0.102 0.105 6,291,179 0.1035 -1.18%
1997-03-05 0 0.850 0.850 0.870 0.840 0.860 320,000 272,500 0.8516 0.103 0.103 0.106 0.102 0.105 2,628,169 0.1037 0.00%
1997-03-04 0 0.850 0.850 0.860 0.850 0.850 190,000 161,500 0.8500 0.103 0.103 0.105 0.103 0.103 1,560,475 0.1035 0.00%
1997-03-03 0 0.850 0.830 0.850 0.850 0.880 380,000 328,300 0.8639 0.103 0.101 0.103 0.103 0.107 3,120,950 0.1052 -2.30%
1997-02-28 0 0.870 0.860 0.870 0.870 0.880 722,000 629,040 0.8712 0.106 0.105 0.106 0.106 0.107 5,929,806 0.1061 0.00%
1997-02-27 0 0.870 0.870 0.890 0.840 0.880 1,347,000 1,167,880 0.8670 0.106 0.106 0.108 0.102 0.107 11,062,947 0.1056 3.57%
1997-02-26 0 0.840 0.840 0.850 0.840 0.860 820,000 700,460 0.8542 0.102 0.102 0.103 0.102 0.105 6,734,682 0.1040 -1.18%
1997-02-25 0 0.850 0.840 0.860 0.820 0.850 988,000 825,980 0.8360 0.103 0.102 0.105 0.100 0.103 8,114,471 0.1018 1.19%
1997-02-24 0 0.840 0.840 0.850 0.840 0.860 340,000 287,400 0.8453 0.102 0.102 0.103 0.102 0.105 2,792,429 0.1029 2.44%
1997-02-21 0 0.820 0.820 0.830 0.820 0.830 70,000 57,600 0.8229 0.100 0.100 0.101 0.100 0.101 574,912 0.1002 -1.20%
1997-02-20 0 0.830 0.820 0.830 0.830 0.840 160,000 133,300 0.8331 0.101 0.100 0.101 0.101 0.102 1,314,084 0.1014 1.22%
1997-02-19 0 0.820 0.820 0.830 0.820 0.820 314,000 257,480 0.8200 0.100 0.100 0.101 0.100 0.100 2,578,890 0.0998 -1.20%
1997-02-18 0 0.830 0.830 0.840 0.820 0.830 170,000 140,600 0.8271 0.101 0.101 0.102 0.100 0.101 1,396,215 0.1007 0.00%
1997-02-17 0 0.830 0.830 0.840 0.820 0.830 532,800 439,876 0.8256 0.101 0.101 0.102 0.100 0.101 4,375,901 0.1005 -1.19%
1997-02-14 0 0.840 0.830 0.840 0.820 0.840 280,000 233,400 0.8336 0.102 0.101 0.102 0.100 0.102 2,299,648 0.1015 0.00%
1997-02-13 0 0.840 0.840 0.870 0.830 0.840 234,000 195,160 0.8340 0.102 0.102 0.106 0.101 0.102 1,921,848 0.1015 -2.33%
1997-02-12 0 0.860 0.830 0.860 0.830 0.860 210,000 176,800 0.8419 0.105 0.101 0.105 0.101 0.105 1,724,736 0.1025 3.61%
1997-02-11 0 0.830 0.830 0.860 0.820 0.820 50,000 41,000 0.8200 0.101 0.101 0.105 0.100 0.100 410,651 0.0998 -3.49%
1997-02-10 0 0.860 0.830 0.860 0.860 0.860 40,000 34,100 0.8525 0.105 0.101 0.105 0.105 0.105 328,521 0.1038 1.18%
1997-02-05 0 0.850 0.850 0.870 0.850 0.850 60,000 51,000 0.8500 0.103 0.103 0.106 0.103 0.103 492,782 0.1035 0.00%
1997-02-04 0 0.850 0.840 0.860 0.840 0.850 170,000 144,000 0.8471 0.103 0.102 0.105 0.102 0.103 1,396,215 0.1031 3.66%
1997-02-03 0 0.820 0.820 0.850 0.820 0.850 300,000 250,700 0.8357 0.100 0.100 0.103 0.100 0.103 2,463,908 0.1017 -4.65%
1997-01-31 0 0.860 0.830 0.860 0.830 0.860 640,710 540,887 0.8442 0.105 0.101 0.105 0.101 0.105 5,262,169 0.1028 3.61%
1997-01-30 0 0.830 0.830 0.840 0.830 0.840 130,000 108,600 0.8354 0.101 0.101 0.102 0.101 0.102 1,067,694 0.1017 -1.19%
1997-01-29 0 0.840 0.840 0.850 0.830 0.840 100,000 83,900 0.8390 0.102 0.102 0.103 0.101 0.102 821,303 0.1022 -1.18%
1997-01-28 0 0.850 0.840 0.860 0.840 0.850 362,000 304,620 0.8415 0.103 0.102 0.105 0.102 0.103 2,973,116 0.1025 0.00%
1997-01-27 0 0.850 0.840 0.850 0.840 0.850 472,000 399,700 0.8468 0.103 0.102 0.103 0.102 0.103 3,876,549 0.1031 0.00%
1997-01-24 0 0.850 0.840 0.850 0.840 0.850 180,000 152,700 0.8483 0.103 0.102 0.103 0.102 0.103 1,478,345 0.1033 -1.16%
1997-01-23 0 0.860 0.850 0.860 0.860 0.860 280,000 240,800 0.8600 0.105 0.103 0.105 0.105 0.105 2,299,648 0.1047 -1.15%
1997-01-22 0 0.870 0.870 0.880 0.860 0.870 380,000 329,100 0.8661 0.106 0.106 0.107 0.105 0.106 3,120,950 0.1054 0.00%
1997-01-21 0 0.870 0.860 0.870 0.860 0.870 104,000 90,180 0.8671 0.106 0.105 0.106 0.105 0.106 854,155 0.1056 0.00%
1997-01-20 0 0.870 0.850 0.880 0.850 0.870 558,000 480,700 0.8615 0.106 0.103 0.107 0.103 0.106 4,582,869 0.1049 2.35%
1997-01-17 0 0.850 0.850 0.870 0.850 0.880 664,000 573,560 0.8638 0.103 0.103 0.106 0.103 0.107 5,453,450 0.1052 -1.16%
1997-01-16 0 0.860 0.860 0.880 0.860 0.880 512,000 442,020 0.8633 0.105 0.105 0.107 0.105 0.107 4,205,070 0.1051 0.00%
1997-01-15 0 0.860 0.860 0.880 0.860 0.880 830,000 722,000 0.8699 0.105 0.105 0.107 0.105 0.107 6,816,812 0.1059 1.18%
1997-01-14 0 0.850 0.850 0.870 0.850 0.870 1,004,800 863,876 0.8597 0.103 0.103 0.106 0.103 0.106 8,252,450 0.1047 -2.30%
1997-01-13 0 0.870 0.870 0.890 0.860 0.880 669,000 579,760 0.8666 0.106 0.106 0.108 0.105 0.107 5,494,515 0.1055 -2.25%
1997-01-10 0 0.890 0.880 0.890 0.870 0.900 220,000 195,300 0.8877 0.108 0.107 0.108 0.106 0.110 1,806,866 0.1081 3.49%
1997-01-09 0 0.860 0.860 0.870 0.860 0.890 1,316,000 1,137,320 0.8642 0.105 0.105 0.106 0.105 0.108 10,808,344 0.1052 -3.37%
1997-01-08 0 0.900 0.900 0.910 0.890 0.940 2,970,000 2,723,560 0.9170 0.108 0.108 0.110 0.107 0.113 24,666,765 0.1104 0.00%
1997-01-07 0 0.900 0.890 0.900 0.880 0.930 2,280,000 2,061,280 0.9041 0.108 0.107 0.108 0.106 0.112 18,936,103 0.1089 2.27%
1997-01-06 0 0.880 0.880 0.890 0.880 0.890 2,810,000 2,486,700 0.8849 0.106 0.106 0.107 0.106 0.107 23,337,916 0.1066 1.15%
1997-01-03 0 0.870 0.860 0.870 0.820 0.890 1,030,000 874,700 0.8492 0.105 0.104 0.105 0.099 0.107 8,554,467 0.1023 4.82%
1997-01-02 0 0.830 0.830 0.840 0.830 0.860 576,000 485,500 0.8429 0.100 0.100 0.101 0.100 0.104 4,783,858 0.1015 -2.35%
1996-12-31 0 0.850 0.840 0.860 0.850 0.860 246,000 210,800 0.8569 0.102 0.101 0.104 0.102 0.104 2,043,106 0.1032 -1.16%
1996-12-30 0 0.860 0.850 0.860 0.840 0.870 494,000 421,480 0.8532 0.104 0.102 0.104 0.101 0.105 4,102,822 0.1027 0.00%
1996-12-27 0 0.860 0.850 0.880 0.860 0.870 350,000 301,800 0.8623 0.104 0.102 0.106 0.104 0.105 2,906,858 0.1038 -1.15%
1996-12-24 0 0.870 0.860 0.870 0.850 0.870 720,000 620,600 0.8619 0.105 0.104 0.105 0.102 0.105 5,979,822 0.1038 1.16%
1996-12-23 0 0.860 0.860 0.870 0.850 0.880 876,000 759,400 0.8669 0.104 0.104 0.105 0.102 0.106 7,275,450 0.1044 -2.27%
1996-12-20 0 0.880 0.870 0.880 0.870 0.880 602,000 525,040 0.8722 0.106 0.105 0.106 0.105 0.106 4,999,796 0.1050 0.00%
1996-12-19 0 0.880 0.870 0.890 0.870 0.880 472,000 411,840 0.8725 0.106 0.105 0.107 0.105 0.106 3,920,105 0.1051 0.00%
1996-12-18 0 0.880 0.870 0.880 0.870 0.910 1,200,000 1,064,560 0.8871 0.106 0.105 0.106 0.105 0.110 9,966,370 0.1068 -2.22%
1996-12-17 0 0.900 0.890 0.900 0.880 0.930 390,000 351,200 0.9005 0.108 0.107 0.108 0.106 0.112 3,239,070 0.1084 -3.23%
1996-12-16 0 0.930 0.930 0.940 0.930 0.940 726,000 680,320 0.9371 0.112 0.112 0.113 0.112 0.113 6,029,654 0.1128 2.20%
1996-12-13 0 0.910 0.910 0.930 0.890 0.910 490,000 442,200 0.9024 0.110 0.110 0.112 0.107 0.110 4,069,601 0.1087 1.11%
1996-12-12 0 0.900 0.890 0.940 0.900 0.910 390,000 351,700 0.9018 0.108 0.107 0.113 0.108 0.110 3,239,070 0.1086 -2.17%
1996-12-11 0 0.920 0.920 0.930 0.920 0.940 854,000 798,060 0.9345 0.111 0.111 0.112 0.111 0.113 7,092,733 0.1125 -2.13%
1996-12-10 0 0.940 0.940 0.950 0.920 0.940 400,000 373,200 0.9330 0.113 0.113 0.114 0.111 0.113 3,322,123 0.1123 2.17%
1996-12-09 0 0.920 0.910 0.920 0.900 0.920 360,000 324,920 0.9026 0.111 0.110 0.111 0.108 0.111 2,989,911 0.1087 2.22%
1996-12-06 0 0.900 0.890 0.900 0.900 0.920 862,000 779,800 0.9046 0.108 0.107 0.108 0.108 0.111 7,159,176 0.1089 -2.17%
1996-12-05 0 0.920 0.920 0.940 0.920 0.940 1,030,000 962,360 0.9343 0.111 0.111 0.113 0.111 0.113 8,554,467 0.1125 -2.13%
1996-12-04 0 0.940 0.940 0.950 0.940 0.960 908,000 862,860 0.9503 0.113 0.113 0.114 0.113 0.116 7,541,220 0.1144 -2.08%
1996-12-03 0 0.960 0.940 0.970 0.920 0.960 1,586,000 1,497,400 0.9441 0.116 0.113 0.117 0.111 0.116 13,172,219 0.1137 3.23%
1996-12-02 0 0.930 0.920 0.930 0.930 0.930 590,000 548,700 0.9300 0.112 0.111 0.112 0.112 0.112 4,900,132 0.1120 0.00%
1996-11-29 0 0.930 0.930 0.940 0.930 0.970 850,000 803,120 0.9448 0.112 0.112 0.113 0.112 0.117 7,059,512 0.1138 -1.06%
1996-11-28 0 0.940 0.930 0.940 0.940 0.970 3,732,000 3,559,600 0.9538 0.113 0.112 0.113 0.113 0.117 30,995,410 0.1148 -1.05%
1996-11-27 0 0.950 0.950 0.960 0.910 0.950 1,822,000 1,682,380 0.9234 0.114 0.114 0.116 0.110 0.114 15,132,272 0.1112 4.40%
1996-11-26 0 0.910 0.900 0.910 0.900 0.910 782,000 709,120 0.9068 0.110 0.108 0.110 0.108 0.110 6,494,751 0.1092 1.11%
1996-11-25 0 0.900 0.890 0.900 0.900 0.910 724,000 654,600 0.9041 0.108 0.107 0.108 0.108 0.110 6,013,043 0.1089 -2.17%
1996-11-22 0 0.920 0.910 0.920 0.900 0.920 854,000 775,580 0.9082 0.111 0.110 0.111 0.108 0.111 7,092,733 0.1093 1.10%
1996-11-21 0 0.910 0.900 0.910 0.900 0.910 886,000 797,420 0.9000 0.110 0.108 0.110 0.108 0.110 7,358,503 0.1084 1.11%
1996-11-20 0 0.900 0.900 0.910 0.880 0.910 572,000 514,720 0.8999 0.108 0.108 0.110 0.106 0.110 4,750,636 0.1083 1.12%
1996-11-19 0 0.890 0.880 0.900 0.880 0.900 554,000 491,120 0.8865 0.107 0.106 0.108 0.106 0.108 4,601,141 0.1067 -1.11%
1996-11-18 0 0.900 0.890 0.900 0.890 0.900 458,000 410,120 0.8955 0.108 0.107 0.108 0.107 0.108 3,803,831 0.1078 2.27%
1996-11-15 0 0.880 0.880 0.890 0.880 0.890 880,000 778,840 0.8850 0.106 0.106 0.107 0.106 0.107 7,308,671 0.1066 0.00%
1996-11-14 0 0.880 0.880 0.890 0.880 0.900 511,000 455,190 0.8908 0.106 0.106 0.107 0.106 0.108 4,244,012 0.1073 -1.12%
1996-11-13 0 0.890 0.890 0.900 0.880 0.900 258,000 229,520 0.8896 0.107 0.107 0.108 0.106 0.108 2,142,770 0.1071 0.00%
1996-11-12 0 0.890 0.880 0.900 0.880 0.900 440,000 392,500 0.8920 0.107 0.106 0.108 0.106 0.108 3,654,336 0.1074 0.00%
1996-11-11 0 0.890 0.890 0.900 0.890 0.910 190,000 170,200 0.8958 0.107 0.107 0.108 0.107 0.110 1,578,009 0.1079 -1.11%
1996-11-08 0 0.900 0.890 0.900 0.890 0.910 182,000 163,600 0.8989 0.108 0.107 0.108 0.107 0.110 1,511,566 0.1082 0.00%
1996-11-07 0 0.900 0.890 0.910 0.890 0.910 856,000 770,960 0.9007 0.108 0.107 0.110 0.107 0.110 7,109,344 0.1084 -1.10%
1996-11-06 0 0.910 0.900 0.910 0.900 0.910 682,000 615,500 0.9025 0.110 0.108 0.110 0.108 0.110 5,664,220 0.1087 -1.09%
1996-11-05 0 0.920 0.920 0.930 0.900 0.930 690,000 630,760 0.9141 0.111 0.111 0.112 0.108 0.112 5,730,663 0.1101 0.00%
1996-11-04 0 0.920 0.910 0.920 0.910 0.920 622,000 567,020 0.9116 0.111 0.110 0.111 0.110 0.111 5,165,902 0.1098 1.10%
1996-11-01 0 0.910 0.900 0.920 0.910 0.930 230,000 210,700 0.9161 0.110 0.108 0.111 0.110 0.112 1,910,221 0.1103 0.00%
1996-10-31 0 0.910 0.900 0.930 0.900 0.910 580,000 527,600 0.9097 0.110 0.108 0.112 0.108 0.110 4,817,079 0.1095 0.00%
1996-10-30 0 0.910 0.900 0.920 0.910 0.920 650,000 592,000 0.9108 0.110 0.108 0.111 0.110 0.111 5,398,450 0.1097 0.00%
1996-10-29 0 0.910 0.900 0.930 0.910 0.940 330,000 304,800 0.9236 0.110 0.108 0.112 0.110 0.113 2,740,752 0.1112 0.00%
1996-10-28 0 0.910 0.910 0.920 0.900 0.920 270,000 246,540 0.9131 0.110 0.110 0.111 0.108 0.111 2,242,433 0.1099 -2.15%
1996-10-25 0 0.930 0.930 0.940 0.910 0.930 292,000 268,280 0.9188 0.112 0.112 0.113 0.110 0.112 2,425,150 0.1106 0.00%
1996-10-24 0 0.930 0.920 0.940 0.930 0.940 504,000 469,660 0.9319 0.112 0.111 0.113 0.112 0.113 4,185,875 0.1122 -2.11%
1996-10-23 0 0.950 0.950 0.960 0.950 0.970 750,000 713,900 0.9519 0.114 0.114 0.116 0.114 0.117 6,228,981 0.1146 -1.04%
1996-10-22 0 0.960 0.950 0.960 0.940 0.990 2,804,000 2,709,420 0.9663 0.116 0.114 0.116 0.113 0.119 23,288,084 0.1163 2.13%
1996-10-18 0 0.940 0.930 0.940 0.930 0.950 1,174,000 1,099,520 0.9366 0.113 0.112 0.113 0.112 0.114 9,750,432 0.1128 0.00%
1996-10-17 0 0.940 0.930 0.940 0.930 0.970 1,602,000 1,509,860 0.9425 0.113 0.112 0.113 0.112 0.117 13,305,104 0.1135 4.44%
1996-10-16 0 0.900 0.900 0.910 0.900 0.930 458,000 421,480 0.9203 0.108 0.108 0.110 0.108 0.112 3,803,831 0.1108 -3.23%
1996-10-15 0 0.930 0.920 0.930 0.900 0.930 992,000 909,360 0.9167 0.112 0.111 0.112 0.108 0.112 8,238,866 0.1104 3.33%
1996-10-14 0 0.900 0.900 0.910 0.900 0.900 132,000 118,800 0.9000 0.108 0.108 0.110 0.108 0.108 1,096,301 0.1084 0.00%
1996-10-11 0 0.900 0.890 0.910 0.900 0.900 150,000 135,000 0.9000 0.108 0.107 0.110 0.108 0.108 1,245,796 0.1084 0.00%
1996-10-10 0 0.900 0.900 0.910 0.900 0.920 266,000 241,800 0.9090 0.108 0.108 0.110 0.108 0.111 2,209,212 0.1095 0.00%
1996-10-09 0 0.900 0.900 0.910 0.890 0.900 204,000 183,120 0.8976 0.108 0.108 0.110 0.107 0.108 1,694,283 0.1081 1.12%
1996-10-08 0 0.890 0.890 0.900 0.890 0.910 364,000 326,120 0.8959 0.107 0.107 0.108 0.107 0.110 3,023,132 0.1079 -2.20%
1996-10-07 0 0.910 0.910 0.930 0.910 0.940 670,000 617,120 0.9211 0.110 0.110 0.112 0.110 0.113 5,564,557 0.1109 -2.15%
1996-10-04 0 0.930 0.930 0.940 0.910 0.950 1,060,000 988,320 0.9324 0.112 0.112 0.113 0.110 0.114 8,803,627 0.1123 -1.06%
1996-10-03 0 0.940 0.940 0.950 0.900 0.960 3,182,000 2,994,860 0.9412 0.113 0.113 0.114 0.108 0.116 26,427,491 0.1133 5.62%
1996-10-02 0 0.890 0.880 0.890 0.880 0.890 450,000 396,300 0.8807 0.107 0.106 0.107 0.106 0.107 3,737,389 0.1060 1.14%
1996-10-01 0 0.880 0.880 0.890 0.880 0.900 446,000 396,660 0.8894 0.106 0.106 0.107 0.106 0.108 3,704,167 0.1071 -1.12%
1996-09-30 0 0.890 0.890 0.900 0.860 0.890 862,000 762,780 0.8849 0.107 0.107 0.108 0.104 0.107 7,159,176 0.1065 3.49%
1996-09-27 0 0.860 0.860 0.880 0.830 0.860 550,000 464,700 0.8449 0.104 0.104 0.106 0.100 0.104 4,567,920 0.1017 0.00%
1996-09-26 0 0.860 0.850 0.860 0.850 0.870 682,000 583,320 0.8553 0.104 0.102 0.104 0.102 0.105 5,664,220 0.1030 0.00%
1996-09-25 0 0.860 0.850 0.870 0.850 0.870 540,001 464,341 0.8599 0.104 0.102 0.105 0.102 0.105 4,484,875 0.1035 -1.15%
1996-09-24 0 0.870 0.860 0.880 0.870 0.900 550,000 481,300 0.8751 0.105 0.104 0.106 0.105 0.108 4,567,920 0.1054 -1.14%
1996-09-23 0 0.880 0.860 0.880 0.880 0.920 500,000 446,400 0.8928 0.106 0.104 0.106 0.106 0.111 4,152,654 0.1075 -2.22%
1996-09-20 0 0.900 0.900 0.930 0.880 0.910 442,000 397,460 0.8992 0.108 0.108 0.112 0.106 0.110 3,670,946 0.1083 0.00%
1996-09-19 0 0.900 0.890 0.900 0.900 0.900 20,000 18,000 0.9000 0.108 0.107 0.108 0.108 0.108 166,106 0.1084 -1.10%
1996-09-18 0 0.910 0.900 0.920 0.900 0.920 290,000 262,400 0.9048 0.110 0.108 0.111 0.108 0.111 2,408,539 0.1089 0.00%
1996-09-17 0 0.910 0.890 0.910 0.910 0.930 120,000 110,400 0.9200 0.110 0.107 0.110 0.110 0.112 996,637 0.1108 0.00%
1996-09-16 0 0.910 0.910 0.920 0.870 0.920 618,000 555,120 0.8983 0.110 0.110 0.111 0.105 0.111 5,132,680 0.1082 2.25%
1996-09-13 0 0.890 0.890 0.900 0.880 0.890 130,000 115,020 0.8848 0.107 0.107 0.108 0.106 0.107 1,079,690 0.1065 -1.11%
1996-09-12 0 0.900 0.900 0.910 0.900 0.900 140,000 126,000 0.9000 0.108 0.108 0.110 0.108 0.108 1,162,743 0.1084 -0.00%
1996-09-11 0 0.910 0.910 0.920 0.900 0.920 92,000 83,140 0.9037 0.108 0.108 0.110 0.107 0.110 772,578 0.1076 -1.09%
1996-09-10 0 0.920 0.910 0.920 0.910 0.920 518,000 474,580 0.9162 0.110 0.108 0.110 0.108 0.110 4,349,951 0.1091 0.00%
1996-09-09 0 0.920 0.900 0.920 0.900 0.920 80,000 73,180 0.9148 0.110 0.107 0.110 0.107 0.110 671,807 0.1089 2.22%
1996-09-06 0 0.900 0.880 0.910 0.890 0.900 256,000 229,740 0.8974 0.107 0.105 0.108 0.106 0.107 2,149,783 0.1069 -2.17%
1996-09-05 0 0.920 0.900 0.920 0.910 0.920 288,000 263,120 0.9136 0.110 0.107 0.110 0.108 0.110 2,418,506 0.1088 0.00%
1996-09-04 0 0.920 0.910 0.920 0.910 0.920 282,000 259,220 0.9192 0.110 0.108 0.110 0.108 0.110 2,368,120 0.1095 2.22%
1996-09-03 0 0.900 0.900 0.920 0.900 0.920 180,000 162,600 0.9033 0.107 0.107 0.110 0.107 0.110 1,511,566 0.1076 -2.17%
1996-09-02 0 0.920 0.910 0.920 0.910 0.920 260,000 237,460 0.9133 0.110 0.108 0.110 0.108 0.110 2,183,373 0.1088 0.00%
1996-08-30 0 0.920 0.920 0.930 0.910 0.930 234,000 216,480 0.9251 0.110 0.110 0.111 0.108 0.111 1,965,036 0.1102 -2.13%
1996-08-29 0 0.940 0.940 0.950 0.940 0.950 180,000 170,700 0.9483 0.112 0.112 0.113 0.112 0.113 1,511,566 0.1129 -1.05%
1996-08-28 0 0.950 0.940 0.950 0.930 0.950 160,000 149,720 0.9358 0.113 0.112 0.113 0.111 0.113 1,343,614 0.1114 1.06%
1996-08-27 0 0.940 0.930 0.950 0.930 0.940 424,000 397,140 0.9367 0.112 0.111 0.113 0.111 0.112 3,560,578 0.1115 1.08%
1996-08-23 0 0.930 0.930 0.940 0.920 0.930 588,000 546,480 0.9294 0.111 0.111 0.112 0.110 0.111 4,937,783 0.1107 0.00%
1996-08-22 0 0.930 0.920 0.930 0.900 0.930 1,100,000 999,800 0.9089 0.111 0.110 0.111 0.107 0.111 9,237,348 0.1082 0.00%
1996-08-21 0 0.930 0.930 0.940 0.930 0.940 320,000 300,500 0.9391 0.111 0.111 0.112 0.111 0.112 2,687,229 0.1118 -1.06%
1996-08-20 0 0.940 0.940 0.950 0.940 0.940 340,000 319,600 0.9400 0.112 0.112 0.113 0.112 0.112 2,855,180 0.1119 -1.05%
1996-08-19 0 0.950 0.950 0.970 0.950 0.960 220,000 210,300 0.9559 0.113 0.113 0.116 0.113 0.114 1,847,470 0.1138 1.06%
1996-08-16 0 0.940 0.940 0.960 0.930 0.960 912,000 870,720 0.9547 0.112 0.112 0.114 0.111 0.114 7,658,602 0.1137 -2.08%
1996-08-15 0 0.960 0.960 0.970 0.960 0.980 511,283 495,868 0.9699 0.114 0.114 0.116 0.114 0.117 4,293,545 0.1155 -2.04%
1996-08-14 0 0.980 0.980 0.990 0.960 0.980 668,000 647,500 0.9693 0.117 0.117 0.118 0.114 0.117 5,609,590 0.1154 -1.01%
1996-08-13 0 0.990 0.980 0.990 0.970 0.990 980,000 959,980 0.9796 0.118 0.117 0.118 0.116 0.118 8,229,638 0.1166 2.06%
1996-08-12 0 0.970 0.970 0.980 0.970 1.010 786,000 777,100 0.9887 0.116 0.116 0.117 0.116 0.120 6,600,505 0.1177 -2.02%
1996-08-09 0 0.990 0.990 1.000 0.970 1.010 900,000 891,000 0.9900 0.118 0.118 0.119 0.116 0.120 7,557,830 0.1179 -1.98%
1996-08-08 0 1.010 1.000 1.020 1.000 1.010 456,000 460,240 1.0093 0.120 0.119 0.121 0.119 0.120 3,829,301 0.1202 0.00%
1996-08-07 0 1.010 1.010 1.020 1.010 1.010 210,000 212,100 1.0100 0.120 0.120 0.121 0.120 0.120 1,763,494 0.1203 0.00%
1996-08-06 0 1.010 1.010 1.020 1.010 1.020 310,000 314,100 1.0132 0.120 0.120 0.121 0.120 0.121 2,603,253 0.1207 0.00%
1996-08-05 0 1.010 1.010 1.020 1.010 1.020 232,000 234,660 1.0115 0.120 0.120 0.121 0.120 0.121 1,948,241 0.1204 1.00%
1996-08-02 0 1.000 1.000 1.020 1.000 1.030 976,000 996,060 1.0206 0.119 0.119 0.121 0.119 0.123 8,196,047 0.1215 0.00%
1996-08-01 0 1.000 1.000 1.010 0.990 1.010 370,000 369,700 0.9992 0.119 0.119 0.120 0.118 0.120 3,107,108 0.1190 1.01%
1996-07-31 0 0.990 0.990 1.000 0.980 0.990 228,000 225,420 0.9887 0.118 0.118 0.119 0.117 0.118 1,914,650 0.1177 1.02%
1996-07-30 0 0.980 0.980 0.990 0.980 0.990 150,000 147,300 0.9820 0.117 0.117 0.118 0.117 0.118 1,259,638 0.1169 -1.01%
1996-07-29 0 0.990 0.990 1.000 0.990 1.010 540,000 540,900 1.0017 0.118 0.118 0.119 0.118 0.120 4,534,698 0.1193 -1.98%
1996-07-26 0 1.010 1.010 1.020 1.010 1.030 356,000 363,680 1.0216 0.120 0.120 0.121 0.120 0.123 2,989,542 0.1217 0.00%
1996-07-25 0 1.010 1.000 1.010 1.010 1.040 1,032,000 1,051,900 1.0193 0.120 0.119 0.120 0.120 0.124 8,666,312 0.1214 0.00%
1996-07-24 0 1.010 1.010 1.020 1.000 1.010 470,000 474,200 1.0089 0.120 0.120 0.121 0.119 0.120 3,946,867 0.1201 0.00%
1996-07-23 0 1.010 1.010 1.020 1.010 1.020 60,000 60,860 1.0143 0.120 0.120 0.121 0.120 0.121 503,855 0.1208 -0.98%
1996-07-22 0 1.020 1.010 1.030 1.000 1.020 672,000 681,420 1.0140 0.121 0.120 0.123 0.119 0.121 5,643,180 0.1208 0.99%
1996-07-19 0 1.010 1.010 1.030 1.010 1.040 648,000 665,820 1.0275 0.120 0.120 0.123 0.120 0.124 5,441,638 0.1224 -0.98%
1996-07-18 0 1.020 1.020 1.030 1.020 1.040 370,000 380,900 1.0295 0.121 0.121 0.123 0.121 0.124 3,107,108 0.1226 -0.97%
1996-07-17 0 1.030 1.020 1.030 1.030 1.050 560,000 579,100 1.0341 0.123 0.121 0.123 0.123 0.125 4,702,650 0.1231 -1.90%
1996-07-16 0 1.050 1.040 1.060 1.020 1.060 1,204,000 1,250,860 1.0389 0.125 0.124 0.126 0.121 0.126 10,110,698 0.1237 1.94%
1996-07-15 0 1.030 1.030 1.040 1.030 1.070 1,414,271 1,481,756 1.0477 0.123 0.123 0.124 0.123 0.127 11,876,467 0.1248 -1.90%
1996-07-12 0 1.050 1.040 1.060 1.040 1.060 484,000 506,420 1.0463 0.125 0.124 0.126 0.124 0.126 4,064,433 0.1246 -0.94%
1996-07-11 0 1.060 1.040 1.060 1.040 1.060 551,023 578,713 1.0503 0.126 0.124 0.126 0.124 0.126 4,627,265 0.1251 2.91%
1996-07-10 0 1.030 1.030 1.050 1.030 1.070 1,116,000 1,182,200 1.0593 0.123 0.123 0.125 0.123 0.127 9,371,710 0.1261 -3.74%
1996-07-09 0 1.070 1.070 1.080 1.070 1.090 2,162,000 2,317,040 1.0717 0.127 0.127 0.129 0.127 0.130 18,155,588 0.1276 0.00%
1996-07-08 0 1.070 1.070 1.080 1.030 1.080 1,490,000 1,579,640 1.0602 0.127 0.127 0.129 0.123 0.129 12,512,408 0.1262 0.94%
1996-07-05 0 1.060 1.060 1.070 1.030 1.090 6,606,000 7,072,980 1.0707 0.126 0.126 0.127 0.123 0.130 55,474,476 0.1275 6.00%
1996-07-04 0 1.000 1.000 1.020 0.960 1.030 1,730,000 1,725,160 0.9972 0.119 0.119 0.121 0.114 0.123 14,527,830 0.1187 5.26%
1996-07-03 0 0.950 0.950 0.960 0.940 0.970 924,000 879,700 0.9521 0.113 0.113 0.114 0.112 0.116 7,759,373 0.1134 -2.06%
1996-07-02 0 0.970 0.960 0.970 0.970 0.990 500,000 486,200 0.9724 0.116 0.114 0.116 0.116 0.118 4,198,795 0.1158 -1.02%
1996-07-01 0 0.980 0.980 1.000 0.980 0.990 110,000 108,800 0.9891 0.117 0.117 0.119 0.117 0.118 923,735 0.1178 -1.01%
1996-06-28 0 0.990 0.990 1.000 0.980 0.990 426,202 421,628 0.9893 0.118 0.118 0.119 0.117 0.118 3,579,069 0.1178 1.02%
1996-06-27 0 0.980 0.980 1.000 0.970 0.980 130,000 126,600 0.9738 0.117 0.117 0.119 0.116 0.117 1,091,687 0.1160 0.00%
1996-06-26 0 0.980 0.970 0.980 0.980 1.000 504,000 496,620 0.9854 0.117 0.116 0.117 0.117 0.119 4,232,385 0.1173 -2.97%
1996-06-25 0 1.010 1.010 1.020 0.980 1.010 322,000 318,140 0.9880 0.120 0.120 0.121 0.117 0.120 2,704,024 0.1177 1.00%
1996-06-24 0 1.000 1.000 1.010 1.000 1.010 254,000 254,200 1.0008 0.119 0.119 0.120 0.119 0.120 2,132,988 0.1192 -0.99%
1996-06-21 0 1.010 1.010 1.020 1.000 1.010 194,000 195,100 1.0057 0.120 0.120 0.121 0.119 0.120 1,629,132 0.1198 1.00%
1996-06-19 0 1.000 1.000 1.030 1.000 1.010 200,000 200,300 1.0015 0.119 0.119 0.123 0.119 0.120 1,679,518 0.1193 0.00%
1996-06-18 0 1.000 1.000 1.020 1.000 1.010 90,000 90,700 1.0078 0.119 0.119 0.121 0.119 0.120 755,783 0.1200 -0.99%
1996-06-14 0 1.010 1.010 1.030 1.010 1.040 354,000 361,420 1.0210 0.120 0.120 0.123 0.120 0.124 2,972,747 0.1216 1.00%
1996-06-13 0 1.000 1.000 1.010 1.000 1.030 234,000 236,900 1.0124 0.119 0.119 0.120 0.119 0.123 1,965,036 0.1206 -2.91%
1996-06-12 0 1.030 1.010 1.030 1.010 1.030 96,000 97,800 1.0188 0.123 0.120 0.123 0.120 0.123 806,169 0.1213 1.98%
1996-06-11 0 1.010 1.010 1.030 1.010 1.020 294,000 298,180 1.0142 0.120 0.120 0.123 0.120 0.121 2,468,891 0.1208 -0.98%
1996-06-10 0 1.020 1.010 1.030 1.020 1.030 230,000 234,900 1.0213 0.121 0.120 0.123 0.121 0.123 1,931,446 0.1216 -0.97%
1996-06-07 0 1.030 1.030 1.040 1.030 1.030 150,000 154,500 1.0300 0.123 0.123 0.124 0.123 0.123 1,259,638 0.1227 0.00%
1996-06-06 0 1.030 1.030 1.040 1.030 1.050 448,000 464,940 1.0378 0.123 0.123 0.124 0.123 0.125 3,762,120 0.1236 0.00%
1996-06-05 0 1.030 1.020 1.030 1.020 1.040 341,000 352,820 1.0347 0.123 0.121 0.123 0.121 0.124 2,863,578 0.1232 -1.90%
1996-06-04 0 1.050 1.050 1.060 1.050 1.050 116,000 121,800 1.0500 0.125 0.125 0.126 0.125 0.125 974,120 0.1250 0.96%
1996-06-03 0 1.040 1.040 1.060 1.040 1.060 534,000 560,700 1.0500 0.124 0.124 0.126 0.124 0.126 4,484,313 0.1250 -1.89%
1996-05-31 0 1.060 1.050 1.070 1.050 1.060 896,000 942,400 1.0518 0.126 0.125 0.127 0.125 0.126 7,524,240 0.1252 2.91%
1996-05-30 0 1.030 1.030 1.040 1.030 1.050 428,000 445,380 1.0406 0.123 0.123 0.124 0.123 0.125 3,594,168 0.1239 -0.96%
1996-05-29 0 1.040 1.040 1.050 1.040 1.070 762,000 800,900 1.0510 0.124 0.124 0.125 0.124 0.127 6,398,963 0.1252 1.96%
1996-05-28 0 1.020 1.010 1.020 1.010 1.030 166,000 169,560 1.0214 0.121 0.120 0.121 0.120 0.123 1,394,000 0.1216 -0.97%
1996-05-27 0 1.030 1.030 1.050 1.010 1.040 358,000 365,960 1.0222 0.123 0.123 0.125 0.120 0.124 3,006,337 0.1217 0.98%
1996-05-24 0 1.020 1.020 1.030 1.020 1.020 34,000 34,680 1.0200 0.121 0.121 0.123 0.121 0.121 285,518 0.1215 0.00%
1996-05-23 0 1.020 1.020 1.030 1.000 1.020 356,000 360,160 1.0117 0.121 0.121 0.123 0.119 0.121 2,989,542 0.1205 0.00%
1996-05-22 0 1.020 1.020 1.040 1.020 1.030 238,000 244,600 1.0277 0.121 0.121 0.124 0.121 0.123 1,998,626 0.1224 -1.92%
1996-05-21 0 1.040 1.030 1.040 1.030 1.050 560,000 582,700 1.0405 0.124 0.123 0.124 0.123 0.125 4,702,650 0.1239 0.00%
1996-05-20 0 1.040 1.030 1.040 1.040 1.050 160,000 166,800 1.0425 0.124 0.123 0.124 0.124 0.125 1,343,614 0.1241 0.97%
1996-05-17 0 1.030 1.030 1.040 1.030 1.050 170,000 176,400 1.0376 0.123 0.123 0.124 0.123 0.125 1,427,590 0.1236 -0.96%
1996-05-16 0 1.040 1.030 1.040 1.030 1.040 240,000 249,100 1.0379 0.124 0.123 0.124 0.123 0.124 2,015,421 0.1236 0.00%
1996-05-15 0 1.040 1.030 1.040 1.040 1.080 464,000 490,680 1.0575 0.124 0.123 0.124 0.124 0.129 3,896,481 0.1259 -2.80%
1996-05-14 0 1.070 1.070 1.080 1.040 1.090 1,738,000 1,854,140 1.0668 0.127 0.127 0.129 0.124 0.130 14,595,010 0.1270 3.88%
1996-05-13 0 1.030 1.030 1.040 1.020 1.040 1,120,000 1,154,100 1.0304 0.123 0.123 0.124 0.121 0.124 9,405,300 0.1227 0.00%
1996-05-10 0 1.030 1.010 1.030 0.980 1.030 1,872,000 1,875,220 1.0017 0.123 0.120 0.123 0.117 0.123 15,720,287 0.1193 -0.96%
1996-05-09 0 1.040 1.040 1.050 1.020 1.070 778,000 814,620 1.0471 0.124 0.124 0.125 0.121 0.127 6,533,325 0.1247 -1.89%
1996-05-08 0 1.060 1.060 1.070 1.060 1.090 522,000 557,520 1.0680 0.126 0.126 0.127 0.126 0.130 4,383,542 0.1272 -1.85%
1996-05-07 0 1.080 1.060 1.080 1.060 1.080 300,000 320,420 1.0681 0.129 0.126 0.129 0.126 0.129 2,519,277 0.1272 1.89%
1996-05-06 0 1.060 1.060 1.070 1.060 1.070 322,000 343,960 1.0682 0.126 0.126 0.127 0.126 0.127 2,704,024 0.1272 0.00%
1996-05-03 0 1.060 1.060 1.070 1.050 1.070 976,000 1,036,380 1.0619 0.126 0.126 0.127 0.125 0.127 8,196,047 0.1264 -1.85%
1996-05-02 0 1.080 1.070 1.080 1.080 1.080 260,000 280,800 1.0800 0.129 0.127 0.129 0.129 0.129 2,183,373 0.1286 0.00%
1996-05-01 0 1.080 1.090 1.100 1.080 1.120 796,000 877,980 1.1030 0.129 0.130 0.131 0.129 0.133 6,684,481 0.1313 -1.82%
1996-04-30 0 1.100 1.100 1.110 1.060 1.100 1,188,000 1,283,180 1.0801 0.131 0.131 0.132 0.126 0.131 9,976,336 0.1286 1.85%
1996-04-29 0 1.080 1.070 1.080 1.080 1.100 498,000 541,840 1.0880 0.129 0.127 0.129 0.129 0.131 4,182,000 0.1296 -0.92%
1996-04-26 0 1.090 1.080 1.090 1.040 1.090 670,000 718,300 1.0721 0.130 0.129 0.130 0.124 0.130 5,626,385 0.1277 1.87%
1996-04-25 0 1.070 1.060 1.080 1.030 1.100 1,044,000 1,132,500 1.0848 0.127 0.126 0.129 0.123 0.131 8,767,083 0.1292 -1.83%
1996-04-24 0 1.090 1.080 1.100 1.090 1.130 564,000 625,540 1.1091 0.130 0.129 0.131 0.130 0.135 4,736,240 0.1321 0.00%
1996-04-23 0 1.090 1.090 1.100 1.080 1.100 616,000 670,800 1.0890 0.130 0.130 0.131 0.129 0.131 5,172,915 0.1297 -1.80%
1996-04-22 0 1.110 1.100 1.110 1.080 1.110 405,650 448,373 1.1053 0.132 0.131 0.132 0.129 0.132 3,406,482 0.1316 0.91%
1996-04-19 0 1.100 1.090 1.100 1.100 1.110 494,000 546,540 1.1064 0.131 0.130 0.131 0.131 0.132 4,148,409 0.1317 -0.90%
1996-04-18 0 1.110 1.100 1.110 1.100 1.110 590,000 654,380 1.1091 0.132 0.131 0.132 0.131 0.132 4,954,578 0.1321 -0.89%
1996-04-17 0 1.120 1.110 1.130 1.120 1.120 372,000 416,640 1.1200 0.133 0.132 0.135 0.133 0.133 3,123,903 0.1334 0.00%
1996-04-16 0 1.120 1.120 1.130 1.110 1.140 406,000 457,140 1.1260 0.133 0.133 0.135 0.132 0.136 3,409,421 0.1341 -1.75%
1996-04-15 0 1.140 1.140 1.150 1.140 1.160 650,000 748,280 1.1512 0.136 0.136 0.137 0.136 0.138 5,458,433 0.1371 0.00%
1996-04-12 0 1.140 1.140 1.150 1.120 1.140 726,000 820,800 1.1306 0.136 0.136 0.137 0.133 0.136 6,096,650 0.1346 0.88%
1996-04-11 0 1.130 1.120 1.140 1.120 1.170 1,364,000 1,564,640 1.1471 0.135 0.133 0.136 0.133 0.139 11,454,312 0.1366 -0.88%
1996-04-10 0 1.140 1.140 1.150 1.120 1.160 1,970,000 2,241,100 1.1376 0.136 0.136 0.137 0.133 0.138 16,543,251 0.1355 2.70%
1996-04-09 0 1.110 1.110 1.120 1.090 1.120 398,000 440,660 1.1072 0.132 0.132 0.133 0.130 0.133 3,342,241 0.1318 0.00%
1996-04-03 0 1.110 1.110 1.120 1.110 1.130 870,000 975,760 1.1216 0.132 0.132 0.133 0.132 0.135 7,305,903 0.1336 0.00%
1996-04-02 0 1.110 1.110 1.120 1.110 1.120 934,000 1,037,340 1.1106 0.132 0.132 0.133 0.132 0.133 7,843,349 0.1323 0.91%
1996-04-01 0 1.100 1.100 1.110 1.090 1.140 1,632,000 1,808,100 1.1079 0.131 0.131 0.132 0.130 0.136 13,704,866 0.1319 -3.51%
1996-03-29 0 1.140 1.100 1.140 1.100 1.140 2,470,000 2,750,760 1.1137 0.136 0.131 0.136 0.131 0.136 20,742,046 0.1326 3.64%
1996-03-28 0 1.100 1.100 1.110 1.090 1.150 1,700,000 1,887,440 1.1103 0.131 0.131 0.132 0.130 0.137 14,275,902 0.1322 0.00%
1996-03-27 0 1.100 1.090 1.100 1.090 1.120 2,062,000 2,282,660 1.1070 0.131 0.130 0.131 0.130 0.133 17,315,829 0.1318 -1.79%
1996-03-26 0 1.120 1.120 1.130 1.080 1.160 4,360,016 4,853,257 1.1131 0.133 0.133 0.135 0.129 0.138 36,613,624 0.1326 -2.61%
1996-03-25 0 1.150 1.150 1.160 1.150 1.200 3,202,000 3,708,520 1.1582 0.137 0.137 0.138 0.137 0.143 26,889,081 0.1379 0.00%
1996-03-22 0 1.150 1.150 1.160 1.150 1.210 12,866,000 15,175,540 1.1795 0.137 0.137 0.138 0.137 0.144 108,043,385 0.1405 -1.71%
1996-03-21 0 1.170 1.160 1.170 1.150 1.230 24,944,000 29,795,760 1.1945 0.139 0.138 0.139 0.137 0.146 209,469,470 0.1422 4.46%
1996-03-20 0 1.120 1.120 1.130 1.070 1.150 9,274,000 10,439,420 1.1257 0.133 0.133 0.135 0.127 0.137 77,879,244 0.1340 6.67%
1996-03-19 0 1.050 1.050 1.060 1.050 1.060 1,830,000 1,928,960 1.0541 0.125 0.125 0.126 0.125 0.126 15,367,589 0.1255 0.96%
1996-03-18 0 1.040 1.040 1.050 1.020 1.060 2,452,000 2,566,420 1.0467 0.124 0.124 0.125 0.121 0.126 20,590,889 0.1246 1.96%
1996-03-15 0 1.020 1.010 1.020 1.000 1.020 1,716,000 1,738,320 1.0130 0.121 0.120 0.121 0.119 0.121 14,410,263 0.1206 2.00%
1996-03-14 0 1.000 0.990 1.000 0.970 1.000 1,296,000 1,282,080 0.9893 0.119 0.118 0.119 0.116 0.119 10,883,276 0.1178 3.09%
1996-03-13 0 0.970 0.980 0.990 0.940 0.990 2,110,000 2,061,040 0.9768 0.116 0.117 0.118 0.112 0.118 17,718,914 0.1163 -3.96%
1996-03-12 0 1.010 1.010 1.020 1.000 1.030 4,032,000 4,095,560 1.0158 0.120 0.120 0.121 0.119 0.123 33,859,081 0.1210 5.21%
1996-03-11 0 0.960 0.960 0.970 0.920 1.080 5,324,000 5,151,400 0.9676 0.114 0.114 0.116 0.110 0.129 44,708,766 0.1152 -11.11%
1996-03-08 0 1.080 1.080 1.100 1.080 1.110 3,738,000 4,088,380 1.0937 0.129 0.129 0.131 0.129 0.132 31,390,189 0.1302 0.93%
1996-03-07 0 1.070 1.060 1.070 1.060 1.100 1,924,405 2,062,357 1.0717 0.127 0.126 0.127 0.126 0.131 16,160,363 0.1276 0.94%
1996-03-06 0 1.060 1.060 1.070 1.060 1.120 5,174,000 5,679,740 1.0977 0.126 0.126 0.127 0.126 0.133 43,449,128 0.1307 -7.83%
1996-03-05 0 1.150 1.140 1.160 1.030 1.160 18,998,000 21,067,740 1.1089 0.137 0.136 0.138 0.123 0.138 159,537,404 0.1321 10.58%
1996-03-04 0 1.040 1.030 1.040 0.990 1.050 5,750,188 5,904,609 1.0269 0.124 0.123 0.124 0.118 0.125 48,287,718 0.1223 5.05%
1996-03-01 0 0.990 0.990 1.000 0.980 1.030 3,626,000 3,642,720 1.0046 0.118 0.118 0.119 0.117 0.123 30,449,659 0.1196 2.06%
1996-02-29 0 0.970 0.960 0.970 0.970 1.050 3,690,000 3,678,840 0.9970 0.116 0.114 0.116 0.116 0.125 30,987,105 0.1187 -5.83%
1996-02-28 0 1.030 1.020 1.030 0.930 1.080 13,474,000 13,979,400 1.0375 0.123 0.121 0.123 0.111 0.129 113,149,120 0.1235 10.75%
1996-02-27 0 0.930 0.920 0.930 0.900 0.930 1,180,000 1,077,900 0.9135 0.111 0.110 0.111 0.107 0.111 9,909,156 0.1088 0.00%
1996-02-26 0 0.930 0.920 0.940 0.920 0.960 1,450,000 1,359,320 0.9375 0.111 0.110 0.112 0.110 0.114 12,176,505 0.1116 -3.12%
1996-02-23 0 0.960 0.950 0.960 0.940 0.990 2,228,000 2,145,960 0.9632 0.114 0.113 0.114 0.112 0.118 18,709,829 0.1147 0.00%
1996-02-22 0 0.960 0.950 0.960 0.960 1.020 2,268,000 2,241,680 0.9884 0.114 0.113 0.114 0.114 0.121 19,045,733 0.1177 -2.04%
1996-02-16 0 0.980 0.970 0.980 0.950 1.030 5,950,000 5,915,000 0.9941 0.117 0.116 0.117 0.113 0.123 49,965,657 0.1184 2.08%
1996-02-15 0 0.960 0.950 0.970 0.940 1.050 7,620,000 7,503,720 0.9847 0.114 0.113 0.116 0.112 0.125 63,989,631 0.1173 -4.00%
1996-02-14 0 1.000 1.000 1.020 1.000 1.140 7,040,000 7,586,820 1.0777 0.119 0.119 0.121 0.119 0.136 59,119,030 0.1283 -11.50%
1996-02-13 0 1.130 1.130 1.140 1.030 1.180 44,874,000 49,369,900 1.1002 0.135 0.135 0.136 0.123 0.141 376,833,428 0.1310 1.80%
1996-02-12 0 1.110 1.100 1.110 0.830 1.130 49,808,304 48,567,266 0.9751 0.132 0.131 0.132 0.099 0.135 418,269,687 0.1161 35.37%
1996-02-09 0 0.820 0.820 0.830 0.770 0.840 3,350,000 2,715,920 0.8107 0.098 0.098 0.099 0.092 0.100 28,131,925 0.0965 7.89%
1996-02-08 0 0.760 0.750 0.760 0.760 0.780 630,331 483,832 0.7676 0.091 0.089 0.091 0.091 0.093 5,293,261 0.0914 -1.30%
1996-02-07 0 0.770 0.760 0.770 0.760 0.780 777,000 598,630 0.7704 0.092 0.091 0.092 0.091 0.093 6,524,927 0.0917 0.00%
1996-02-06 0 0.770 0.770 0.790 0.770 0.790 1,048,000 817,340 0.7799 0.092 0.092 0.094 0.092 0.094 8,800,674 0.0929 -1.28%
1996-02-05 0 0.780 0.770 0.780 0.770 0.790 1,100,000 857,300 0.7794 0.093 0.092 0.093 0.092 0.094 9,237,348 0.0928 1.30%
1996-02-02 0 0.770 0.770 0.790 0.760 0.780 572,000 441,100 0.7712 0.092 0.092 0.094 0.091 0.093 4,803,421 0.0918 -2.53%
1996-02-01 0 0.790 0.780 0.790 0.780 0.800 524,000 411,720 0.7857 0.094 0.093 0.094 0.093 0.095 4,400,337 0.0936 -1.25%
1996-01-31 0 0.800 0.790 0.800 0.790 0.800 1,748,000 1,382,420 0.7909 0.095 0.094 0.095 0.094 0.095 14,678,986 0.0942 1.27%
1996-01-30 0 0.790 0.770 0.780 0.760 0.790 420,000 325,520 0.7750 0.094 0.092 0.093 0.091 0.094 3,526,988 0.0923 1.28%
1996-01-29 0 0.780 0.770 0.790 0.780 0.790 270,000 210,900 0.7811 0.093 0.092 0.094 0.093 0.094 2,267,349 0.0930 -2.50%
1996-01-26 0 0.800 0.790 0.810 0.790 0.810 412,000 327,720 0.7954 0.095 0.094 0.096 0.094 0.096 3,459,807 0.0947 -1.23%
1996-01-25 0 0.810 0.800 0.820 0.790 0.810 684,000 549,300 0.8031 0.096 0.095 0.098 0.094 0.096 5,743,951 0.0956 3.85%
1996-01-24 0 0.780 0.770 0.780 0.780 0.820 1,110,000 881,500 0.7941 0.093 0.092 0.093 0.093 0.098 9,321,324 0.0946 -3.70%
1996-01-23 0 0.810 0.800 0.820 0.790 0.820 1,968,000 1,587,520 0.8067 0.096 0.095 0.098 0.094 0.098 16,526,456 0.0961 -1.22%
1996-01-22 0 0.820 0.820 0.830 0.800 0.830 3,880,000 3,160,440 0.8145 0.098 0.098 0.099 0.095 0.099 32,582,647 0.0970 5.13%
1996-01-19 0 0.780 0.770 0.780 0.770 0.790 1,098,000 856,360 0.7799 0.093 0.092 0.093 0.092 0.094 9,220,553 0.0929 4.00%
1996-01-18 0 0.750 0.750 0.780 0.750 0.780 674,700 516,490 0.7655 0.089 0.089 0.093 0.089 0.093 5,665,854 0.0912 -3.85%
1996-01-17 0 0.780 0.770 0.780 0.760 0.790 530,000 411,040 0.7755 0.093 0.092 0.093 0.091 0.094 4,450,722 0.0924 -1.27%
1996-01-16 0 0.790 0.790 0.800 0.770 0.800 1,096,000 864,180 0.7885 0.094 0.094 0.095 0.092 0.095 9,203,758 0.0939 3.95%
1996-01-15 0 0.760 0.760 0.770 0.740 0.760 416,000 312,740 0.7518 0.091 0.091 0.092 0.088 0.091 3,493,397 0.0895 0.00%
1996-01-12 0 0.760 0.750 0.760 0.750 0.780 628,000 479,440 0.7634 0.091 0.089 0.091 0.089 0.093 5,273,686 0.0909 -1.30%
1996-01-11 0 0.770 0.760 0.780 0.750 0.770 484,000 369,900 0.7643 0.092 0.091 0.093 0.089 0.092 4,064,433 0.0910 2.67%
1996-01-10 0 0.760 0.750 0.770 0.760 0.780 752,000 580,260 0.7716 0.089 0.088 0.090 0.089 0.092 6,399,187 0.0907 -3.80%
1996-01-09 0 0.790 0.770 0.790 0.780 0.790 416,000 325,900 0.7834 0.093 0.090 0.093 0.092 0.093 3,539,976 0.0921 3.95%
1996-01-08 0 0.760 0.760 0.790 0.750 0.790 722,000 556,060 0.7702 0.089 0.089 0.093 0.088 0.093 6,143,900 0.0905 1.33%
1996-01-05 0 0.750 0.750 0.760 0.720 0.750 630,043 470,529 0.7468 0.088 0.088 0.089 0.085 0.088 5,361,387 0.0878 0.00%
1996-01-04 0 0.750 0.750 0.760 0.750 0.760 216,000 162,880 0.7541 0.088 0.088 0.089 0.088 0.089 1,838,064 0.0886 1.35%
1996-01-03 0 0.740 0.730 0.740 0.730 0.750 96,000 70,880 0.7383 0.087 0.086 0.087 0.086 0.088 816,917 0.0868 -1.33%
1996-01-02 0 0.750 0.730 0.750 0.740 0.750 258,000 191,800 0.7434 0.088 0.086 0.088 0.087 0.088 2,195,466 0.0874 5.63%
1995-12-29 0 0.710 0.710 0.730 0.710 0.720 553,500 393,510 0.7109 0.083 0.083 0.086 0.083 0.085 4,710,040 0.0835 1.43%
1995-12-28 0 0.700 0.680 0.710 0.700 0.710 148,000 103,900 0.7020 0.082 0.080 0.083 0.082 0.083 1,259,414 0.0825 -1.41%
1995-12-27 0 0.710 0.700 0.720 0.700 0.720 180,000 127,300 0.7072 0.083 0.082 0.085 0.082 0.085 1,531,720 0.0831 -1.39%
1995-12-22 0 0.720 0.710 0.750 0.720 0.720 80,000 57,600 0.7200 0.085 0.083 0.088 0.085 0.085 680,765 0.0846 -1.37%
1995-12-21 0 0.730 0.730 0.750 0.720 0.730 120,000 87,100 0.7258 0.086 0.086 0.088 0.085 0.086 1,021,147 0.0853 1.39%
1995-12-20 0 0.720 0.720 0.740 0.720 0.730 204,000 147,180 0.7215 0.085 0.085 0.087 0.085 0.086 1,735,950 0.0848 1.41%
1995-12-19 0 0.710 0.700 0.710 0.710 0.720 271,000 194,050 0.7161 0.083 0.082 0.083 0.083 0.085 2,306,090 0.0841 0.00%
1995-12-18 0 0.710 0.710 0.750 0.700 0.750 194,000 141,180 0.7277 0.083 0.083 0.088 0.082 0.088 1,650,854 0.0855 -5.33%
1995-12-15 0 0.750 0.740 0.750 0.750 0.750 330,000 247,500 0.7500 0.088 0.087 0.088 0.088 0.088 2,808,154 0.0881 -1.32%
1995-12-14 0 0.760 0.750 0.770 0.750 0.760 240,000 180,700 0.7529 0.089 0.088 0.090 0.088 0.089 2,042,294 0.0885 1.33%
1995-12-13 0 0.750 0.730 0.760 0.750 0.750 140,000 105,000 0.7500 0.088 0.086 0.089 0.088 0.088 1,191,338 0.0881 0.00%
1995-12-12 0 0.750 0.740 0.750 0.750 0.760 190,000 143,200 0.7537 0.088 0.087 0.088 0.088 0.089 1,616,816 0.0886 -1.32%
1995-12-11 0 0.760 0.750 0.760 0.760 0.760 270,000 205,200 0.7600 0.089 0.088 0.089 0.089 0.089 2,297,580 0.0893 1.33%
1995-12-08 0 0.750 0.750 0.770 0.750 0.750 10,000 7,500 0.7500 0.088 0.088 0.090 0.088 0.088 85,096 0.0881 -1.32%
1995-12-07 0 0.760 0.760 0.770 0.750 0.760 190,000 144,100 0.7584 0.089 0.089 0.090 0.088 0.089 1,616,816 0.0891 1.33%
1995-12-06 0 0.750 0.750 0.770 0.750 0.760 240,000 180,400 0.7517 0.088 0.088 0.090 0.088 0.089 2,042,294 0.0883 0.00%
1995-12-05 0 0.750 0.750 0.760 0.750 0.750 470,000 352,500 0.7500 0.088 0.088 0.089 0.088 0.088 3,999,492 0.0881 -1.32%
1995-12-04 0 0.760 0.750 0.760 0.760 0.760 261,000 198,300 0.7598 0.089 0.088 0.089 0.089 0.089 2,220,994 0.0893 -1.30%
1995-12-01 0 0.770 0.760 0.770 0.760 0.780 200,000 154,000 0.7700 0.090 0.089 0.090 0.089 0.092 1,701,911 0.0905 -1.28%
1995-11-30 0 0.780 0.770 0.780 0.770 0.790 450,000 350,160 0.7781 0.092 0.090 0.092 0.090 0.093 3,829,301 0.0914 1.30%
1995-11-29 0 0.770 0.770 0.780 0.770 0.780 282,000 218,140 0.7735 0.090 0.090 0.092 0.090 0.092 2,399,695 0.0909 -1.28%
1995-11-28 0 0.780 0.780 0.790 0.770 0.790 570,000 443,500 0.7781 0.092 0.092 0.093 0.090 0.093 4,850,448 0.0914 1.30%
1995-11-27 0 0.770 0.760 0.780 0.770 0.770 470,000 361,900 0.7700 0.090 0.089 0.092 0.090 0.090 3,999,492 0.0905 0.00%
1995-11-24 0 0.770 0.760 0.780 0.760 0.770 140,000 107,500 0.7679 0.090 0.089 0.092 0.089 0.090 1,191,338 0.0902 0.00%
1995-11-23 0 0.770 0.750 0.770 0.760 0.770 100,000 76,600 0.7660 0.090 0.088 0.090 0.089 0.090 850,956 0.0900 1.32%
1995-11-22 0 0.760 0.760 0.770 0.760 0.760 240,000 182,400 0.7600 0.089 0.089 0.090 0.089 0.089 2,042,294 0.0893 0.00%
1995-11-21 0 0.760 0.750 0.760 0.760 0.770 110,000 84,000 0.7636 0.089 0.088 0.089 0.089 0.090 936,051 0.0897 -1.30%
1995-11-20 0 0.770 0.770 0.780 0.760 0.780 380,000 292,700 0.7703 0.090 0.090 0.092 0.089 0.092 3,233,632 0.0905 -1.28%
1995-11-17 0 0.780 0.780 0.790 0.760 0.780 460,000 354,820 0.7713 0.092 0.092 0.093 0.089 0.092 3,914,396 0.0906 4.00%
1995-11-16 0 0.750 0.750 0.760 0.750 0.750 730,000 547,500 0.7500 0.088 0.088 0.089 0.088 0.088 6,211,977 0.0881 0.00%
1995-11-15 0 0.750 0.750 0.760 0.750 0.750 314,000 235,500 0.7500 0.088 0.088 0.089 0.088 0.088 2,672,001 0.0881 0.00%
1995-11-14 0 0.750 0.750 0.770 0.750 0.760 398,000 302,460 0.7599 0.088 0.088 0.090 0.088 0.089 3,386,804 0.0893 -1.32%
1995-11-13 0 0.760 0.760 0.770 0.760 0.760 232,000 176,320 0.7600 0.089 0.089 0.090 0.089 0.089 1,974,217 0.0893 0.00%
1995-11-10 0 0.760 0.760 0.770 0.760 0.760 190,000 144,400 0.7600 0.089 0.089 0.090 0.089 0.089 1,616,816 0.0893 1.33%
1995-11-09 0 0.750 0.750 0.760 0.750 0.760 710,000 534,600 0.7530 0.088 0.088 0.089 0.088 0.089 6,041,786 0.0885 0.00%
1995-11-08 0 0.750 0.740 0.760 0.740 0.760 1,124,000 847,360 0.7539 0.088 0.087 0.089 0.087 0.089 9,564,742 0.0886 -1.32%
1995-11-07 0 0.760 0.760 0.770 0.760 0.770 700,000 533,000 0.7614 0.089 0.089 0.090 0.089 0.090 5,956,690 0.0895 -1.30%
1995-11-06 0 0.770 0.770 0.780 0.770 0.770 470,000 363,300 0.7730 0.090 0.090 0.092 0.090 0.090 3,999,492 0.0908 -1.28%
1995-11-03 0 0.780 0.770 0.790 0.770 0.780 550,000 425,500 0.7736 0.092 0.090 0.093 0.090 0.092 4,680,257 0.0909 1.30%
1995-11-02 0 0.770 0.770 0.790 0.770 0.770 20,000 15,400 0.7700 0.090 0.090 0.093 0.090 0.090 170,191 0.0905 -2.53%
1995-10-31 0 0.790 0.780 0.790 0.780 0.790 230,000 179,800 0.7817 0.093 0.092 0.093 0.092 0.093 1,957,198 0.0919 2.60%
1995-10-30 0 0.770 0.770 0.790 0.770 0.780 352,000 271,240 0.7706 0.090 0.090 0.093 0.090 0.092 2,995,364 0.0906 -1.28%
1995-10-27 0 0.780 0.770 0.780 0.770 0.780 430,000 334,200 0.7772 0.092 0.090 0.092 0.090 0.092 3,659,110 0.0913 0.00%
1995-10-26 0 0.780 0.780 0.790 0.760 0.780 230,000 178,700 0.7770 0.092 0.092 0.093 0.089 0.092 1,957,198 0.0913 1.30%
1995-10-25 0 0.770 0.770 0.780 0.770 0.800 670,000 528,620 0.7890 0.090 0.090 0.092 0.090 0.094 5,701,403 0.0927 -2.53%
1995-10-24 0 0.790 0.780 0.790 0.790 0.800 220,000 174,200 0.7918 0.093 0.092 0.093 0.093 0.094 1,872,103 0.0931 -1.25%
1995-10-23 0 0.800 0.790 0.800 0.790 0.800 184,000 146,700 0.7973 0.094 0.093 0.094 0.093 0.094 1,565,759 0.0937 0.00%
1995-10-20 0 0.800 0.800 0.810 0.790 0.810 870,000 695,980 0.8000 0.094 0.094 0.095 0.093 0.095 7,403,315 0.0940 -1.23%
1995-10-19 0 0.810 0.800 0.810 0.800 0.820 890,000 724,760 0.8143 0.095 0.094 0.095 0.094 0.096 7,573,506 0.0957 3.85%
1995-10-18 0 0.780 0.780 0.800 0.780 0.810 472,000 376,580 0.7978 0.092 0.092 0.094 0.092 0.095 4,016,511 0.0938 -3.70%
1995-10-17 0 0.810 0.800 0.820 0.810 0.820 1,140,000 923,920 0.8105 0.095 0.094 0.096 0.095 0.096 9,700,895 0.0952 0.00%
1995-10-16 0 0.810 0.810 0.820 0.810 0.830 2,461,000 1,990,190 0.8087 0.095 0.095 0.096 0.095 0.098 20,942,020 0.0950 2.53%
1995-10-13 0 0.790 0.790 0.800 0.780 0.800 648,000 513,520 0.7925 0.093 0.093 0.094 0.092 0.094 5,514,193 0.0931 1.28%
1995-10-12 0 0.780 0.780 0.790 0.780 0.800 542,000 429,300 0.7921 0.092 0.092 0.093 0.092 0.094 4,612,180 0.0931 -1.27%
1995-10-11 0 0.790 0.790 0.800 0.790 0.810 1,092,000 873,800 0.8002 0.093 0.093 0.094 0.093 0.095 9,292,437 0.0940 -2.47%
1995-10-10 0 0.810 0.800 0.810 0.800 0.810 472,000 377,960 0.8008 0.095 0.094 0.095 0.094 0.095 4,016,511 0.0941 -1.22%
1995-10-09 0 0.820 0.810 0.820 0.820 0.830 770,000 633,800 0.8231 0.096 0.095 0.096 0.096 0.098 6,552,359 0.0967 0.00%
1995-10-06 0 0.820 0.820 0.830 0.800 0.820 2,128,000 1,727,680 0.8119 0.096 0.096 0.098 0.094 0.096 18,108,338 0.0954 0.00%
1995-10-05 0 0.820 0.820 0.830 0.820 0.820 1,438,000 1,179,160 0.8200 0.096 0.096 0.098 0.096 0.096 12,236,743 0.0964 2.50%
1995-10-04 0 0.800 0.800 0.810 0.800 0.820 934,000 752,300 0.8055 0.094 0.094 0.095 0.094 0.096 7,947,926 0.0947 -1.23%
1995-10-03 0 0.810 0.800 0.810 0.810 0.820 662,000 536,520 0.8105 0.095 0.094 0.095 0.095 0.096 5,633,327 0.0952 -1.22%
1995-10-02 0 0.820 0.810 0.820 0.800 0.820 1,778,000 1,446,100 0.8133 0.096 0.095 0.096 0.094 0.096 15,129,993 0.0956 2.50%
1995-09-29 0 0.800 0.800 0.810 0.800 0.810 1,305,000 1,047,240 0.8025 0.094 0.094 0.095 0.094 0.095 11,104,972 0.0943 1.27%
1995-09-28 0 0.790 0.790 0.800 0.790 0.810 992,267 795,675 0.8019 0.093 0.093 0.094 0.093 0.095 8,443,753 0.0942 -1.25%
1995-09-27 0 0.800 0.790 0.800 0.780 0.810 1,278,000 1,021,720 0.7995 0.094 0.093 0.094 0.092 0.095 10,875,214 0.0939 2.56%
1995-09-26 0 0.780 0.780 0.790 0.780 0.810 2,024,000 1,613,900 0.7974 0.092 0.092 0.093 0.092 0.095 17,223,344 0.0937 -2.50%
1995-09-25 0 0.800 0.790 0.800 0.780 0.820 2,560,000 2,059,300 0.8044 0.094 0.093 0.094 0.092 0.096 21,784,467 0.0945 -2.44%
1995-09-22 0 0.820 0.820 0.830 0.770 0.820 6,108,000 4,930,460 0.8072 0.096 0.096 0.098 0.090 0.096 51,976,376 0.0949 7.89%
1995-09-21 0 0.760 0.750 0.760 0.750 0.780 3,826,000 2,899,600 0.7579 0.089 0.088 0.089 0.088 0.092 32,557,566 0.0891 1.33%
1995-09-20 0 0.750 0.750 0.760 0.710 0.750 3,148,000 2,295,280 0.7291 0.088 0.088 0.089 0.083 0.088 26,788,086 0.0857 4.17%
1995-09-19 0 0.720 0.700 0.720 0.720 0.740 1,842,000 1,355,360 0.7358 0.085 0.082 0.085 0.085 0.087 15,674,605 0.0865 -4.00%
1995-09-18 0 0.750 0.740 0.750 0.750 0.770 614,000 465,140 0.7576 0.088 0.087 0.088 0.088 0.090 5,224,868 0.0890 -2.60%
1995-09-15 0 0.770 0.760 0.770 0.750 0.790 2,222,000 1,697,540 0.7640 0.090 0.089 0.090 0.088 0.093 18,908,236 0.0898 4.05%
1995-09-14 0 0.740 0.730 0.740 0.740 0.740 246,000 182,040 0.7400 0.087 0.086 0.087 0.087 0.087 2,093,351 0.0870 2.78%
1995-09-13 0 0.720 0.720 0.740 0.720 0.740 1,207,000 885,390 0.7335 0.085 0.085 0.087 0.085 0.087 10,271,036 0.0862 -1.37%
1995-09-12 0 0.730 0.730 0.750 0.730 0.740 428,000 313,440 0.7323 0.086 0.086 0.088 0.086 0.087 3,642,091 0.0861 0.00%
1995-09-11 0 0.740 0.740 0.750 0.740 0.760 1,130,000 841,000 0.7442 0.086 0.086 0.087 0.086 0.088 9,747,523 0.0863 -2.63%
1995-09-08 0 0.760 0.740 0.760 0.730 0.760 753,500 557,675 0.7401 0.088 0.086 0.088 0.085 0.088 6,499,786 0.0858 4.11%
1995-09-07 0 0.730 0.730 0.740 0.730 0.740 762,000 560,260 0.7352 0.085 0.085 0.086 0.085 0.086 6,573,108 0.0852 0.00%
1995-09-06 0 0.730 0.730 0.750 0.730 0.760 950,000 705,520 0.7427 0.085 0.085 0.087 0.085 0.088 8,194,820 0.0861 0.00%
1995-09-05 0 0.730 0.730 0.740 0.710 0.730 870,000 628,500 0.7224 0.085 0.085 0.086 0.082 0.085 7,504,730 0.0837 1.39%
1995-09-04 0 0.720 0.710 0.740 0.720 0.730 660,000 478,980 0.7257 0.083 0.082 0.086 0.083 0.085 5,693,244 0.0841 0.00%
1995-09-01 0 0.720 0.720 0.730 0.720 0.740 304,000 221,880 0.7299 0.083 0.083 0.085 0.083 0.086 2,622,342 0.0846 0.00%
1995-08-31 0 0.720 0.720 0.740 0.720 0.730 50,000 36,480 0.7296 0.083 0.083 0.086 0.083 0.085 431,306 0.0846 -1.37%
1995-08-30 0 0.730 0.730 0.740 0.720 0.750 668,000 490,600 0.7344 0.085 0.085 0.086 0.083 0.087 5,762,253 0.0851 -2.67%
1995-08-29 0 0.750 0.740 0.770 0.730 0.750 622,000 460,860 0.7409 0.087 0.086 0.089 0.085 0.087 5,365,451 0.0859 2.74%
1995-08-25 0 0.730 0.720 0.730 0.730 0.750 810,000 596,500 0.7364 0.085 0.083 0.085 0.085 0.087 6,987,163 0.0854 -3.95%
1995-08-24 0 0.760 0.750 0.760 0.740 0.790 586,000 444,880 0.7592 0.088 0.087 0.088 0.086 0.092 5,054,910 0.0880 -2.56%
1995-08-23 0 0.780 0.770 0.780 0.760 0.810 2,966,000 2,342,000 0.7896 0.090 0.089 0.090 0.088 0.094 25,585,091 0.0915 -4.88%
1995-08-22 0 0.820 0.820 0.830 0.790 0.890 8,536,000 7,292,920 0.8544 0.095 0.095 0.096 0.092 0.103 73,632,616 0.0990 -1.20%
1995-08-21 0 0.830 0.830 0.840 0.750 0.860 10,166,000 8,371,460 0.8235 0.096 0.096 0.097 0.087 0.100 87,693,203 0.0955 15.28%
1995-08-18 0 0.720 0.710 0.730 0.710 0.720 722,000 517,960 0.7174 0.083 0.082 0.085 0.082 0.083 6,228,063 0.0832 1.41%
1995-08-17 0 0.710 0.700 0.710 0.710 0.740 1,112,000 808,000 0.7266 0.082 0.081 0.082 0.082 0.086 9,592,253 0.0842 0.00%
1995-08-16 0 0.710 0.710 0.730 0.680 0.710 870,000 610,120 0.7013 0.082 0.082 0.085 0.079 0.082 7,504,730 0.0813 4.41%
1995-08-15 0 0.680 0.680 0.690 0.680 0.700 380,000 263,620 0.6937 0.079 0.079 0.080 0.079 0.081 3,277,928 0.0804 -2.86%
1995-08-14 0 0.700 0.690 0.700 0.690 0.700 458,000 316,620 0.6913 0.081 0.080 0.081 0.080 0.081 3,950,766 0.0801 0.00%
1995-08-11 0 0.700 0.680 0.710 0.660 0.700 592,000 407,560 0.6884 0.081 0.079 0.082 0.077 0.081 5,106,667 0.0798 2.94%
1995-08-10 0 0.680 0.680 0.690 0.680 0.720 984,000 683,960 0.6951 0.079 0.079 0.080 0.079 0.083 8,488,109 0.0806 -2.86%
1995-08-09 0 0.700 0.700 0.710 0.680 0.720 1,668,000 1,175,680 0.7048 0.081 0.081 0.082 0.079 0.083 14,388,379 0.0817 2.94%
1995-08-08 0 0.680 0.670 0.690 0.670 0.730 2,146,000 1,538,240 0.7168 0.079 0.078 0.080 0.078 0.085 18,511,668 0.0831 -6.85%
1995-08-07 0 0.730 0.720 0.730 0.720 0.770 6,490,000 4,786,000 0.7374 0.085 0.083 0.085 0.083 0.089 55,983,561 0.0855 -9.88%
1995-08-04 0 0.810 0.800 0.810 0.770 0.880 5,590,000 4,622,840 0.8270 0.094 0.093 0.094 0.089 0.102 48,220,047 0.0959 -5.81%
1995-08-03 0 0.860 0.850 0.860 0.830 0.870 2,816,000 2,406,700 0.8547 0.100 0.099 0.100 0.096 0.101 24,291,172 0.0991 0.00%
1995-08-02 0 0.860 0.860 0.880 0.860 0.900 4,030,000 3,586,800 0.8900 0.100 0.100 0.102 0.100 0.104 34,763,290 0.1032 -6.52%
1995-08-01 0 0.920 0.910 0.920 0.900 0.930 3,306,000 3,028,060 0.9159 0.107 0.105 0.107 0.104 0.108 28,517,974 0.1062 0.00%
1995-07-31 0 0.920 0.910 0.920 0.910 0.960 3,150,000 2,942,600 0.9342 0.107 0.105 0.107 0.105 0.111 27,172,299 0.1083 -1.08%
1995-07-28 0 0.930 0.920 0.930 0.920 0.950 3,400,000 3,179,740 0.9352 0.108 0.107 0.108 0.107 0.110 29,328,830 0.1084 -1.06%
1995-07-27 0 0.940 0.940 0.950 0.910 0.940 4,262,000 3,937,120 0.9238 0.109 0.109 0.110 0.105 0.109 36,764,551 0.1071 3.30%
1995-07-26 0 0.910 0.900 0.910 0.900 0.920 5,246,000 4,773,240 0.9099 0.105 0.104 0.105 0.104 0.107 45,252,660 0.1055 1.11%
1995-07-25 0 0.900 0.890 0.900 0.880 0.990 18,370,000 17,426,280 0.9486 0.104 0.103 0.104 0.102 0.115 158,461,945 0.1100 -5.26%
1995-07-24 0 0.950 0.940 0.950 0.840 0.950 17,522,000 15,800,460 0.9017 0.110 0.109 0.110 0.097 0.110 151,146,989 0.1045 13.10%
1995-07-21 0 0.840 0.840 0.850 0.820 0.860 4,696,000 3,987,500 0.8491 0.097 0.097 0.099 0.095 0.100 40,508,290 0.0984 2.44%
1995-07-20 0 0.820 0.810 0.830 0.780 0.830 3,022,000 2,424,820 0.8024 0.095 0.094 0.096 0.090 0.096 26,068,154 0.0930 -1.20%
1995-07-19 0 0.830 0.810 0.830 0.800 0.830 2,914,000 2,371,940 0.8140 0.096 0.094 0.096 0.093 0.096 25,136,533 0.0944 1.22%
1995-07-18 0 0.820 0.820 0.830 0.810 0.860 3,324,000 2,756,200 0.8292 0.095 0.095 0.096 0.094 0.100 28,673,245 0.0961 -3.53%
1995-07-17 0 0.850 0.840 0.850 0.840 0.890 9,668,000 8,338,040 0.8624 0.099 0.097 0.099 0.097 0.103 83,397,392 0.1000 -2.30%
1995-07-14 0 0.870 0.870 0.880 0.770 0.870 17,544,000 14,475,900 0.8251 0.101 0.101 0.102 0.089 0.101 151,336,764 0.0957 12.99%
1995-07-13 0 0.770 0.760 0.770 0.750 0.790 12,034,000 9,253,080 0.7689 0.089 0.088 0.089 0.087 0.092 103,806,807 0.0891 4.05%
1995-07-12 0 0.740 0.740 0.750 0.700 0.750 6,484,000 4,751,660 0.7328 0.086 0.086 0.087 0.081 0.087 55,931,805 0.0850 5.71%
1995-07-11 0 0.700 0.690 0.700 0.690 0.700 1,722,000 1,193,880 0.6933 0.081 0.080 0.081 0.080 0.081 14,854,190 0.0804 1.45%
1995-07-10 0 0.690 0.680 0.690 0.680 0.690 726,000 498,980 0.6873 0.080 0.079 0.080 0.079 0.080 6,262,568 0.0797 -1.43%
1995-07-07 0 0.700 0.700 0.710 0.690 0.710 1,740,000 1,219,300 0.7007 0.081 0.081 0.082 0.080 0.082 15,009,460 0.0812 0.00%
1995-07-06 0 0.700 0.690 0.700 0.700 0.720 2,550,000 1,801,200 0.7064 0.081 0.080 0.081 0.081 0.083 21,996,623 0.0819 0.00%
1995-07-05 0 0.700 0.700 0.710 0.700 0.710 3,426,000 2,413,600 0.7045 0.081 0.081 0.082 0.081 0.082 29,553,110 0.0817 1.45%
1995-07-04 0 0.690 0.690 0.700 0.690 0.740 4,328,345 3,101,664 0.7166 0.080 0.080 0.081 0.080 0.086 37,336,852 0.0831 -5.48%
1995-07-03 0 0.730 0.720 0.740 0.670 0.730 5,526,000 3,816,180 0.6906 0.085 0.083 0.086 0.078 0.085 47,667,975 0.0801 7.35%
1995-06-30 0 0.680 0.670 0.680 0.670 0.680 3,431,000 2,332,720 0.6799 0.079 0.078 0.079 0.078 0.079 29,596,240 0.0788 -1.45%
1995-06-29 0 0.690 0.680 0.700 0.650 0.690 3,666,000 2,463,580 0.6720 0.080 0.079 0.081 0.075 0.080 31,623,380 0.0779 6.15%
1995-06-28 0 0.650 0.640 0.650 0.650 0.660 656,000 430,060 0.6556 0.075 0.074 0.075 0.075 0.077 5,658,739 0.0760 -1.52%
1995-06-27 0 0.660 0.650 0.670 0.640 0.660 1,735,000 1,130,200 0.6514 0.077 0.075 0.078 0.074 0.077 14,966,330 0.0755 3.13%
1995-06-26 0 0.640 0.630 0.640 0.630 0.640 820,000 522,840 0.6376 0.074 0.073 0.074 0.073 0.074 7,073,424 0.0739 -1.54%
1995-06-23 0 0.650 0.640 0.650 0.640 0.650 1,186,000 766,940 0.6467 0.075 0.074 0.075 0.074 0.075 10,230,586 0.0750 1.56%
1995-06-22 0 0.640 0.630 0.650 0.640 0.680 1,872,036 1,213,322 0.6481 0.074 0.073 0.075 0.074 0.079 16,148,419 0.0751 -5.88%
1995-06-21 0 0.680 0.670 0.680 0.630 0.680 3,059,984 2,002,831 0.6545 0.079 0.078 0.079 0.073 0.079 26,395,809 0.0759 6.25%
1995-06-20 0 0.640 0.630 0.640 0.640 0.640 600,000 384,000 0.6400 0.074 0.073 0.074 0.074 0.074 5,175,676 0.0742 0.00%
1995-06-16 0 0.640 0.630 0.640 0.630 0.640 556,000 355,640 0.6396 0.074 0.073 0.074 0.073 0.074 4,796,126 0.0742 1.59%
1995-06-15 0 0.630 0.630 0.640 0.630 0.650 966,000 614,980 0.6366 0.073 0.073 0.074 0.073 0.075 8,332,838 0.0738 -3.08%
1995-06-14 0 0.650 0.640 0.650 0.650 0.660 150,000 98,500 0.6567 0.075 0.074 0.075 0.075 0.077 1,293,919 0.0761 0.00%
1995-06-13 0 0.650 0.640 0.650 0.640 0.660 764,000 495,460 0.6485 0.075 0.074 0.075 0.074 0.077 6,590,361 0.0752 0.00%
1995-06-12 0 0.650 0.640 0.650 0.650 0.650 741,000 481,580 0.6499 0.075 0.074 0.075 0.075 0.075 6,391,960 0.0753 -1.52%
1995-06-09 0 0.660 0.650 0.670 0.640 0.660 770,000 503,400 0.6538 0.077 0.075 0.078 0.074 0.077 6,642,117 0.0758 0.00%
1995-06-08 0 0.660 0.650 0.660 0.650 0.670 152,000 100,180 0.6591 0.077 0.075 0.077 0.075 0.078 1,311,171 0.0764 0.00%
1995-06-07 0 0.660 0.660 0.670 0.660 0.670 130,000 86,020 0.6617 0.077 0.077 0.078 0.077 0.078 1,121,396 0.0767 0.00%
1995-06-06 0 0.660 0.660 0.700 0.650 0.680 196,000 133,220 0.6797 0.077 0.077 0.081 0.075 0.079 1,690,721 0.0788 -2.94%
1995-06-05 0 0.680 0.670 0.690 0.680 0.700 416,000 286,800 0.6894 0.079 0.078 0.080 0.079 0.081 3,588,469 0.0799 -2.86%
1995-06-01 0 0.700 0.700 0.710 0.700 0.700 588,000 411,600 0.7000 0.081 0.081 0.082 0.081 0.081 5,072,162 0.0811 0.00%
1995-05-31 0 0.700 0.700 0.710 0.700 0.700 250,000 175,000 0.7000 0.081 0.081 0.082 0.081 0.081 2,156,532 0.0811 0.00%
1995-05-30 0 0.700 0.700 0.710 0.700 0.720 430,000 302,580 0.7037 0.081 0.081 0.082 0.081 0.083 3,709,234 0.0816 0.00%
1995-05-29 0 0.700 0.710 0.720 0.700 0.710 750,000 530,800 0.7077 0.081 0.082 0.083 0.081 0.082 6,469,595 0.0820 0.00%
1995-05-26 0 0.700 0.690 0.700 0.690 0.700 950,000 659,860 0.6946 0.081 0.080 0.081 0.080 0.081 8,194,820 0.0805 1.45%
1995-05-25 0 0.690 0.690 0.700 0.680 0.700 1,000,000 696,200 0.6962 0.080 0.080 0.081 0.079 0.081 8,626,127 0.0807 -1.43%
1995-05-24 0 0.700 0.690 0.700 0.680 0.720 1,734,000 1,222,620 0.7051 0.081 0.080 0.081 0.079 0.083 14,957,703 0.0817 -1.41%
1995-05-23 0 0.710 0.700 0.710 0.680 0.730 3,812,000 2,709,160 0.7107 0.082 0.081 0.082 0.079 0.085 32,882,794 0.0824 7.58%
1995-05-22 0 0.660 0.660 0.670 0.630 0.690 1,666,000 1,111,880 0.6674 0.077 0.077 0.078 0.073 0.080 14,371,127 0.0774 4.76%
1995-05-19 0 0.630 0.630 0.640 0.630 0.630 470,000 296,100 0.6300 0.073 0.073 0.074 0.073 0.073 4,054,279 0.0730 -1.56%
1995-05-18 0 0.640 0.640 0.650 0.640 0.650 982,000 632,680 0.6443 0.074 0.074 0.075 0.074 0.075 8,470,856 0.0747 -1.54%
1995-05-17 0 0.650 0.640 0.660 0.620 0.650 840,000 537,120 0.6394 0.075 0.074 0.077 0.072 0.075 7,245,946 0.0741 3.17%
1995-05-16 0 0.630 0.620 0.630 0.630 0.640 760,000 485,300 0.6386 0.073 0.072 0.073 0.073 0.074 6,555,856 0.0740 0.00%
1995-05-15 0 0.630 0.620 0.630 0.630 0.650 506,000 323,640 0.6396 0.073 0.072 0.073 0.073 0.075 4,364,820 0.0741 -1.56%
1995-05-12 0 0.640 0.630 0.640 0.620 0.640 966,000 611,980 0.6335 0.074 0.073 0.074 0.072 0.074 8,332,838 0.0734 1.59%
1995-05-11 0 0.630 0.620 0.630 0.600 0.660 1,068,000 663,040 0.6208 0.073 0.072 0.073 0.070 0.077 9,212,703 0.0720 5.00%
1995-05-10 0 0.600 0.600 0.610 0.600 0.600 540,000 324,000 0.6000 0.070 0.070 0.071 0.070 0.070 4,658,108 0.0696 1.69%
1995-05-09 0 0.590 0.590 0.600 0.590 0.600 446,000 267,360 0.5995 0.068 0.068 0.070 0.068 0.070 3,847,252 0.0695 0.00%
1995-05-08 0 0.590 0.580 0.590 0.580 0.600 494,000 293,020 0.5932 0.068 0.067 0.068 0.067 0.070 4,261,307 0.0688 0.00%
1995-05-05 0 0.590 0.580 0.600 0.590 0.600 400,000 236,400 0.5910 0.068 0.067 0.070 0.068 0.070 3,450,451 0.0685 -1.67%
1995-05-04 0 0.600 0.590 0.600 0.600 0.600 948,000 568,800 0.6000 0.070 0.068 0.070 0.070 0.070 8,177,568 0.0696 1.69%
1995-05-03 0 0.590 0.590 0.600 0.590 0.620 2,142,000 1,296,080 0.6051 0.068 0.068 0.070 0.068 0.072 18,477,163 0.0701 -1.67%
1995-05-02 0 0.600 0.600 0.610 0.540 0.600 2,190,000 1,253,520 0.5724 0.070 0.070 0.071 0.063 0.070 18,891,217 0.0664 9.09%
1995-05-01 0 0.550 0.550 0.560 0.550 0.580 540,000 302,400 0.5600 0.064 0.064 0.065 0.064 0.067 4,658,108 0.0649 -6.78%
1995-04-28 0 0.590 0.580 0.590 0.570 0.590 470,000 271,300 0.5772 0.068 0.067 0.068 0.066 0.068 4,054,279 0.0669 0.00%
1995-04-27 0 0.590 0.590 0.600 0.590 0.610 846,000 510,660 0.6036 0.068 0.068 0.070 0.068 0.071 7,297,703 0.0700 -1.67%
1995-04-26 0 0.600 0.600 0.620 0.600 0.600 920,000 552,000 0.6000 0.070 0.070 0.072 0.070 0.070 7,936,036 0.0696 -4.76%
1995-04-25 0 0.630 0.620 0.640 0.630 0.650 226,000 145,400 0.6434 0.073 0.072 0.074 0.073 0.075 1,949,505 0.0746 -4.55%
1995-04-24 0 0.660 0.650 0.660 0.660 0.680 590,000 392,500 0.6653 0.077 0.075 0.077 0.077 0.079 5,089,415 0.0771 0.00%
1995-04-21 0 0.660 0.650 0.660 0.650 0.660 244,000 158,640 0.6502 0.077 0.075 0.077 0.075 0.077 2,104,775 0.0754 0.00%
1995-04-20 0 0.660 0.650 0.670 0.660 0.670 210,000 139,500 0.6643 0.077 0.075 0.078 0.077 0.078 1,811,487 0.0770 -1.49%
1995-04-19 0 0.670 0.660 0.680 0.670 0.680 190,000 128,700 0.6774 0.078 0.077 0.079 0.078 0.079 1,638,964 0.0785 -1.47%
1995-04-18 0 0.680 0.670 0.680 0.680 0.680 240,000 163,200 0.6800 0.079 0.078 0.079 0.079 0.079 2,070,270 0.0788 0.00%
1995-04-13 0 0.680 0.680 0.700 0.660 0.680 436,000 294,880 0.6763 0.079 0.079 0.081 0.077 0.079 3,760,991 0.0784 4.62%
1995-04-12 0 0.650 0.650 0.660 0.650 0.670 263,000 173,520 0.6598 0.075 0.075 0.077 0.075 0.078 2,268,671 0.0765 -2.99%
1995-04-11 0 0.670 0.660 0.670 0.670 0.670 250,000 167,500 0.6700 0.078 0.077 0.078 0.078 0.078 2,156,532 0.0777 0.00%
1995-04-10 0 0.670 0.660 0.670 0.670 0.680 642,000 432,160 0.6731 0.078 0.077 0.078 0.078 0.079 5,537,973 0.0780 0.00%
1995-04-07 0 0.670 0.660 0.670 0.650 0.680 850,000 569,080 0.6695 0.078 0.077 0.078 0.075 0.079 7,332,208 0.0776 1.52%
1995-04-06 0 0.660 0.660 0.670 0.660 0.670 738,000 490,780 0.6650 0.077 0.077 0.078 0.077 0.078 6,366,081 0.0771 -1.49%
1995-04-04 0 0.670 0.670 0.680 0.650 0.680 584,000 391,040 0.6696 0.078 0.078 0.079 0.075 0.079 5,037,658 0.0776 0.00%
1995-04-03 0 0.670 0.660 0.670 0.650 0.670 310,000 205,300 0.6623 0.078 0.077 0.078 0.075 0.078 2,674,099 0.0768 -1.47%
1995-03-31 0 0.680 0.680 0.700 0.680 0.700 1,362,000 945,600 0.6943 0.079 0.079 0.081 0.079 0.081 11,748,784 0.0805 -4.23%
1995-03-30 0 0.710 0.710 0.720 0.700 0.710 188,000 132,400 0.7043 0.082 0.082 0.083 0.081 0.082 1,621,712 0.0816 0.00%
1995-03-29 0 0.710 0.700 0.720 0.700 0.720 700,000 493,580 0.7051 0.082 0.081 0.083 0.081 0.083 6,038,289 0.0817 1.43%
1995-03-28 0 0.700 0.690 0.700 0.690 0.700 414,000 288,200 0.6961 0.081 0.080 0.081 0.080 0.081 3,571,216 0.0807 0.00%
1995-03-27 0 0.700 0.690 0.700 0.680 0.710 971,600 672,968 0.6926 0.081 0.080 0.081 0.079 0.082 8,381,145 0.0803 0.00%
1995-03-24 0 0.700 0.700 0.710 0.700 0.710 202,000 142,500 0.7054 0.081 0.081 0.082 0.081 0.082 1,742,478 0.0818 -1.41%
1995-03-23 0 0.710 0.700 0.720 0.710 0.710 450,000 319,500 0.7100 0.082 0.081 0.083 0.082 0.082 3,881,757 0.0823 0.00%
1995-03-22 0 0.710 0.700 0.710 0.710 0.710 156,000 110,700 0.7096 0.082 0.081 0.082 0.082 0.082 1,345,676 0.0823 0.00%
1995-03-21 0 0.710 0.700 0.710 0.700 0.710 290,000 205,000 0.7069 0.082 0.081 0.082 0.081 0.082 2,501,577 0.0819 -1.39%
1995-03-20 0 0.720 0.710 0.720 0.710 0.720 294,000 209,060 0.7111 0.083 0.082 0.083 0.082 0.083 2,536,081 0.0824 1.41%
1995-03-17 0 0.710 0.690 0.710 0.700 0.710 427,000 299,920 0.7024 0.082 0.080 0.082 0.081 0.082 3,683,356 0.0814 1.43%
1995-03-16 0 0.700 0.700 0.710 0.700 0.700 216,000 151,200 0.7000 0.081 0.081 0.082 0.081 0.081 1,863,243 0.0811 0.00%
1995-03-15 0 0.700 0.700 0.710 0.690 0.700 176,000 123,140 0.6997 0.081 0.081 0.082 0.080 0.081 1,518,198 0.0811 0.00%
1995-03-14 0 0.700 0.700 0.710 0.690 0.700 232,000 162,000 0.6983 0.081 0.081 0.082 0.080 0.081 2,001,261 0.0809 1.45%
1995-03-13 0 0.690 0.690 0.710 0.690 0.710 222,000 155,860 0.7021 0.080 0.080 0.082 0.080 0.082 1,915,000 0.0814 0.00%
1995-03-10 0 0.690 0.670 0.700 0.690 0.700 330,000 230,500 0.6985 0.080 0.078 0.081 0.080 0.081 2,846,622 0.0810 -1.43%
1995-03-09 0 0.700 0.700 0.710 0.700 0.710 150,000 105,700 0.7047 0.081 0.081 0.082 0.081 0.082 1,293,919 0.0817 0.00%
1995-03-08 0 0.700 0.700 0.710 0.700 0.710 284,000 199,260 0.7016 0.081 0.081 0.082 0.081 0.082 2,449,820 0.0813 -1.41%
1995-03-07 0 0.710 0.710 0.720 0.710 0.720 152,000 109,380 0.7196 0.082 0.082 0.083 0.082 0.083 1,311,171 0.0834 -2.74%
1995-03-06 0 0.730 0.710 0.730 0.720 0.730 234,000 168,980 0.7221 0.085 0.082 0.085 0.083 0.085 2,018,514 0.0837 0.00%
1995-03-03 0 0.730 0.720 0.730 0.700 0.730 240,000 171,600 0.7150 0.085 0.083 0.085 0.081 0.085 2,070,270 0.0829 2.82%
1995-03-02 0 0.710 0.720 0.730 0.710 0.750 499,400 366,024 0.7329 0.082 0.083 0.085 0.082 0.087 4,307,888 0.0850 -2.74%
1995-03-01 0 0.730 0.730 0.750 0.730 0.750 686,000 504,160 0.7349 0.085 0.085 0.087 0.085 0.087 5,917,523 0.0852 0.00%
1995-02-28 0 0.730 0.720 0.730 0.710 0.730 940,000 682,800 0.7264 0.085 0.083 0.085 0.082 0.085 8,108,559 0.0842 2.82%
1995-02-27 0 0.710 0.710 0.720 0.700 0.710 310,000 219,000 0.7065 0.082 0.082 0.083 0.081 0.082 2,674,099 0.0819 -4.05%
1995-02-24 0 0.740 0.720 0.740 0.720 0.740 390,000 285,100 0.7310 0.086 0.083 0.086 0.083 0.086 3,364,189 0.0847 4.23%
1995-02-23 0 0.710 0.710 0.720 0.710 0.720 406,608 290,215 0.7137 0.082 0.082 0.083 0.082 0.083 3,507,452 0.0827 1.43%
1995-02-22 0 0.700 0.700 0.730 0.700 0.740 717,000 518,650 0.7234 0.081 0.081 0.085 0.081 0.086 6,184,933 0.0839 -4.11%
1995-02-21 0 0.730 0.730 0.740 0.720 0.730 970,000 707,500 0.7294 0.085 0.085 0.086 0.083 0.085 8,367,343 0.0846 0.00%
1995-02-20 0 0.730 0.730 0.740 0.710 0.730 220,000 157,100 0.7141 0.085 0.085 0.086 0.082 0.085 1,897,748 0.0828 2.82%
1995-02-17 0 0.710 0.710 0.720 0.710 0.720 958,000 680,980 0.7108 0.082 0.082 0.083 0.082 0.083 8,263,829 0.0824 0.00%
1995-02-16 0 0.710 0.710 0.720 0.710 0.750 2,082,000 1,525,080 0.7325 0.082 0.082 0.083 0.082 0.087 17,959,595 0.0849 -4.05%
1995-02-15 0 0.740 0.730 0.740 0.710 0.740 1,396,000 1,015,180 0.7272 0.086 0.085 0.086 0.082 0.086 12,042,073 0.0843 4.23%
1995-02-14 0 0.710 0.710 0.720 0.700 0.730 1,290,000 918,740 0.7122 0.082 0.082 0.083 0.081 0.085 11,127,703 0.0826 -2.74%
1995-02-13 0 0.730 0.730 0.740 0.710 0.750 997,000 732,290 0.7345 0.085 0.085 0.086 0.082 0.087 8,600,248 0.0851 1.39%
1995-02-10 0 0.720 0.720 0.730 0.720 0.780 1,480,000 1,114,780 0.7532 0.083 0.083 0.085 0.083 0.090 12,766,667 0.0873 -6.49%
1995-02-09 0 0.770 0.770 0.780 0.720 0.780 1,744,000 1,315,200 0.7541 0.089 0.089 0.090 0.083 0.090 15,043,965 0.0874 6.94%
1995-02-08 0 0.720 0.710 0.720 0.700 0.720 566,000 400,480 0.7076 0.083 0.082 0.083 0.081 0.083 4,882,388 0.0820 1.41%
1995-02-07 0 0.710 0.690 0.710 0.670 0.710 1,562,000 1,077,740 0.6900 0.082 0.080 0.082 0.078 0.082 13,474,010 0.0800 7.58%
1995-02-06 0 0.660 0.660 0.690 0.660 0.700 1,582,000 1,077,860 0.6813 0.077 0.077 0.080 0.077 0.081 13,646,532 0.0790 0.00%
1995-02-03 0 0.660 0.650 0.660 0.660 0.700 786,000 529,440 0.6736 0.077 0.075 0.077 0.077 0.081 6,780,135 0.0781 0.00%
1995-01-30 0 0.660 0.650 0.660 0.660 0.700 612,000 408,400 0.6673 0.077 0.075 0.077 0.077 0.081 5,279,189 0.0774 -5.71%
1995-01-27 0 0.700 0.690 0.700 0.660 0.700 1,214,000 826,480 0.6808 0.081 0.080 0.081 0.077 0.081 10,472,118 0.0789 7.69%
1995-01-26 0 0.650 0.650 0.670 0.640 0.650 6,028,000 3,892,700 0.6458 0.075 0.075 0.078 0.074 0.075 51,998,291 0.0749 4.84%
1995-01-25 0 0.620 0.590 0.620 0.600 0.670 5,322,000 3,329,120 0.6255 0.072 0.068 0.072 0.070 0.078 45,908,246 0.0725 -6.06%
1995-01-24 0 0.660 0.650 0.660 0.650 0.690 1,152,000 759,740 0.6595 0.077 0.075 0.077 0.075 0.080 9,937,298 0.0765 -5.71%
1995-01-23 0 0.700 0.690 0.700 0.690 0.700 778,000 541,200 0.6956 0.081 0.080 0.081 0.080 0.081 6,711,126 0.0806 -2.78%
1995-01-20 0 0.720 0.720 0.730 0.710 0.720 920,000 658,080 0.7153 0.083 0.083 0.085 0.082 0.083 7,936,036 0.0829 0.00%
1995-01-19 0 0.720 0.720 0.730 0.720 0.740 380,000 274,300 0.7218 0.083 0.083 0.085 0.083 0.086 3,277,928 0.0837 -1.37%
1995-01-18 0 0.730 0.720 0.740 0.730 0.730 170,000 124,100 0.7300 0.085 0.083 0.086 0.085 0.085 1,466,442 0.0846 0.00%
1995-01-17 0 0.730 0.720 0.740 0.720 0.740 234,000 171,920 0.7347 0.085 0.083 0.086 0.083 0.086 2,018,514 0.0852 0.00%
1995-01-16 0 0.730 0.720 0.730 0.720 0.740 146,000 106,380 0.7286 0.085 0.083 0.085 0.083 0.086 1,259,414 0.0845 1.39%
1995-01-13 0 0.720 0.720 0.730 0.720 0.740 804,000 580,380 0.7219 0.083 0.083 0.085 0.083 0.086 6,935,406 0.0837 0.00%
1995-01-12 0 0.720 0.720 0.730 0.720 0.730 439,500 319,390 0.7267 0.083 0.083 0.085 0.083 0.085 3,791,183 0.0842 -1.37%
1995-01-11 0 0.730 0.720 0.750 0.730 0.750 815,000 600,950 0.7374 0.085 0.083 0.087 0.085 0.087 7,030,293 0.0855 0.00%
1995-01-10 0 0.730 0.720 0.730 0.720 0.740 640,000 466,600 0.7291 0.085 0.083 0.085 0.083 0.086 5,520,721 0.0845 -1.35%
1995-01-09 0 0.740 0.740 0.750 0.740 0.750 362,000 267,980 0.7403 0.086 0.086 0.087 0.086 0.087 3,122,658 0.0858 -2.63%
1995-01-06 0 0.760 0.760 0.770 0.750 0.780 906,000 699,620 0.7722 0.088 0.088 0.089 0.087 0.090 7,815,271 0.0895 -2.56%
1995-01-05 0 0.780 0.780 0.790 0.780 0.800 320,000 252,300 0.7884 0.090 0.090 0.092 0.090 0.093 2,760,360 0.0914 1.30%
1995-01-04 0 0.780 0.780 0.800 0.780 0.790 774,000 608,520 0.7862 0.089 0.089 0.092 0.089 0.090 6,763,331 0.0900 -2.50%
1995-01-03 0 0.800 0.770 0.800 0.740 0.800 1,021,000 769,930 0.7541 0.092 0.088 0.092 0.085 0.092 8,921,655 0.0863 2.56%
1994-12-30 0 0.780 0.770 0.790 0.720 0.780 769,000 591,950 0.7698 0.089 0.088 0.090 0.082 0.089 6,719,641 0.0881 2.63%
1994-12-29 0 0.760 0.760 0.780 0.750 0.770 912,000 689,400 0.7559 0.087 0.087 0.089 0.086 0.088 7,969,197 0.0865 -2.56%
1994-12-28 0 0.780 0.780 0.790 0.770 0.790 228,000 177,700 0.7794 0.089 0.089 0.090 0.088 0.090 1,992,299 0.0892 1.30%
1994-12-23 0 0.770 0.750 0.790 0.720 0.790 2,949,000 2,257,490 0.7655 0.088 0.086 0.090 0.082 0.090 25,768,817 0.0876 -3.75%
1994-12-22 0 0.800 0.790 0.800 0.780 0.820 626,000 501,900 0.8018 0.092 0.090 0.092 0.089 0.094 5,470,085 0.0918 -1.23%
1994-12-21 0 0.810 0.810 0.820 0.790 0.820 841,000 676,070 0.8039 0.093 0.093 0.094 0.090 0.094 7,348,788 0.0920 1.25%
1994-12-20 0 0.800 0.800 0.820 0.800 0.820 946,000 764,720 0.8084 0.092 0.092 0.094 0.092 0.094 8,266,294 0.0925 -2.44%
1994-12-19 0 0.820 0.820 0.830 0.820 0.860 559,000 472,960 0.8461 0.094 0.094 0.095 0.094 0.098 4,884,628 0.0968 -4.65%
1994-12-16 0 0.860 0.850 0.880 0.860 0.900 932,000 819,620 0.8794 0.098 0.097 0.101 0.098 0.103 8,143,960 0.1006 -1.15%
1994-12-15 0 0.870 0.850 0.870 0.850 0.870 917,500 789,520 0.8605 0.100 0.097 0.100 0.097 0.100 8,017,256 0.0985 10.13%
1994-12-14 0 0.790 0.780 0.790 0.780 0.880 2,274,400 1,867,748 0.8212 0.090 0.089 0.090 0.089 0.101 19,874,058 0.0940 -11.24%
1994-12-13 0 0.890 0.890 0.910 0.880 0.910 2,588,000 2,323,720 0.8979 0.102 0.102 0.104 0.101 0.104 22,614,343 0.1028 -2.20%
1994-12-12 0 0.910 0.900 0.910 0.900 0.930 1,702,000 1,533,100 0.9008 0.104 0.103 0.104 0.103 0.106 14,872,338 0.1031 0.00%
1994-12-09 0 0.910 0.900 0.920 0.900 0.920 1,085,000 978,950 0.9023 0.104 0.103 0.105 0.103 0.105 9,480,897 0.1033 0.00%
1994-12-08 0 0.910 0.900 0.920 0.910 0.930 340,000 313,700 0.9226 0.104 0.103 0.105 0.104 0.106 2,970,972 0.1056 -2.15%
1994-12-07 0 0.930 0.930 0.950 0.920 0.940 234,000 218,600 0.9342 0.106 0.106 0.109 0.105 0.108 2,044,728 0.1069 0.00%
1994-12-06 0 0.930 0.930 0.950 0.930 0.940 480,000 449,300 0.9360 0.106 0.106 0.109 0.106 0.108 4,194,314 0.1071 -2.11%
1994-12-05 0 0.950 0.940 0.960 0.930 0.960 120,000 113,400 0.9450 0.109 0.108 0.110 0.106 0.110 1,048,579 0.1081 3.26%
1994-12-02 0 0.920 0.920 0.950 0.920 0.970 486,000 455,760 0.9378 0.105 0.105 0.109 0.105 0.111 4,246,743 0.1073 -8.00%
1994-12-01 0 1.000 0.990 1.010 0.990 1.030 732,000 739,960 1.0109 0.114 0.113 0.116 0.113 0.118 6,396,329 0.1157 1.01%
1994-11-30 0 0.990 0.990 1.000 0.980 1.000 1,302,000 1,288,880 0.9899 0.113 0.113 0.114 0.112 0.114 11,377,077 0.1133 0.00%
1994-11-29 0 0.990 0.990 1.000 0.990 1.010 896,000 891,740 0.9952 0.113 0.113 0.114 0.113 0.116 7,829,386 0.1139 -1.98%
1994-11-28 0 1.010 0.990 1.010 1.000 1.040 298,000 303,820 1.0195 0.116 0.113 0.116 0.114 0.119 2,603,970 0.1167 -0.98%
1994-11-25 0 1.020 1.000 1.030 0.980 1.020 450,000 451,420 1.0032 0.117 0.114 0.118 0.112 0.117 3,932,169 0.1148 3.03%
1994-11-24 0 0.990 0.970 0.990 0.900 1.000 1,964,200 1,929,276 0.9822 0.113 0.111 0.113 0.103 0.114 17,163,482 0.1124 6.45%
1994-11-23 0 0.930 0.920 0.940 0.930 0.990 1,188,000 1,131,900 0.9528 0.106 0.105 0.108 0.106 0.113 10,380,927 0.1090 -8.82%
1994-11-22 0 1.020 1.020 1.030 1.020 1.060 794,000 821,720 1.0349 0.117 0.117 0.118 0.117 0.121 6,938,094 0.1184 -7.27%
1994-11-21 0 1.100 1.090 1.100 1.080 1.100 1,490,000 1,625,100 1.0907 0.126 0.125 0.126 0.124 0.126 13,019,850 0.1248 0.00%
1994-11-18 0 1.100 1.100 1.110 1.090 1.130 1,890,000 2,090,760 1.1062 0.126 0.126 0.127 0.125 0.129 16,515,111 0.1266 -3.51%
1994-11-17 0 1.140 1.140 1.150 1.140 1.150 702,000 805,620 1.1476 0.130 0.130 0.132 0.130 0.132 6,134,184 0.1313 -0.87%
1994-11-16 0 1.150 1.140 1.150 1.140 1.150 1,278,000 1,461,320 1.1434 0.132 0.130 0.132 0.130 0.132 11,167,361 0.1309 0.00%
1994-11-15 0 1.150 1.140 1.160 1.140 1.160 394,000 451,660 1.1463 0.132 0.130 0.133 0.130 0.133 3,442,833 0.1312 0.88%
1994-11-14 0 1.140 1.130 1.150 1.130 1.150 584,000 661,140 1.1321 0.130 0.129 0.132 0.129 0.132 5,103,082 0.1296 -0.87%
1994-11-11 0 1.150 1.140 1.150 1.130 1.150 900,000 1,026,040 1.1400 0.132 0.130 0.132 0.129 0.132 7,864,339 0.1305 -0.86%
1994-11-10 0 1.160 1.150 1.160 1.150 1.170 782,000 904,060 1.1561 0.133 0.132 0.133 0.132 0.134 6,833,237 0.1323 1.75%
1994-11-09 0 1.140 1.130 1.140 1.130 1.140 1,552,000 1,761,920 1.1353 0.130 0.129 0.130 0.129 0.130 13,561,615 0.1299 -0.87%
1994-11-08 0 1.150 1.140 1.150 1.140 1.160 1,318,000 1,518,780 1.1523 0.132 0.130 0.132 0.130 0.133 11,516,887 0.1319 -1.71%
1994-11-07 0 1.170 1.160 1.180 1.160 1.170 176,000 205,720 1.1689 0.134 0.133 0.135 0.133 0.134 1,537,915 0.1338 0.86%
1994-11-04 0 1.160 1.160 1.170 1.160 1.190 314,000 369,980 1.1783 0.133 0.133 0.134 0.133 0.136 2,743,780 0.1348 -2.52%
1994-11-03 0 1.190 1.180 1.190 1.180 1.190 340,000 404,300 1.1891 0.136 0.135 0.136 0.135 0.136 2,970,972 0.1361 1.71%
1994-11-02 0 1.170 1.170 1.180 1.160 1.180 850,000 1,000,320 1.1768 0.134 0.134 0.135 0.133 0.135 7,427,431 0.1347 -2.50%
1994-11-01 0 1.200 1.190 1.200 1.170 1.200 932,000 1,113,740 1.1950 0.137 0.136 0.137 0.134 0.137 8,143,960 0.1368 0.00%
1994-10-31 0 1.200 1.190 1.200 1.190 1.240 1,442,000 1,741,080 1.2074 0.137 0.136 0.137 0.136 0.142 12,600,418 0.1382 -0.83%
1994-10-28 0 1.210 1.190 1.220 1.200 1.230 2,038,000 2,456,000 1.2051 0.138 0.136 0.140 0.137 0.141 17,808,358 0.1379 1.68%
1994-10-27 0 1.190 1.190 1.200 1.150 1.190 1,606,000 1,893,080 1.1788 0.136 0.136 0.137 0.132 0.136 14,033,476 0.1349 3.48%
1994-10-26 0 1.150 1.140 1.150 1.130 1.170 1,898,000 2,194,940 1.1564 0.132 0.130 0.132 0.129 0.134 16,585,017 0.1323 -3.36%
1994-10-25 0 1.190 1.180 1.190 1.180 1.230 2,020,000 2,424,540 1.2003 0.136 0.135 0.136 0.135 0.141 17,651,071 0.1374 -4.80%
1994-10-24 0 1.250 1.240 1.250 1.240 1.280 272,000 342,080 1.2576 0.143 0.142 0.143 0.142 0.146 2,376,778 0.1439 -1.57%
1994-10-21 0 1.270 1.270 1.280 1.270 1.280 948,000 1,208,940 1.2753 0.145 0.145 0.146 0.145 0.146 8,283,770 0.1459 -1.55%
1994-10-20 0 1.290 1.280 1.290 1.280 1.290 746,000 957,440 1.2834 0.148 0.146 0.148 0.146 0.148 6,518,663 0.1469 0.78%
1994-10-19 0 1.280 1.280 1.290 1.280 1.290 810,000 1,041,400 1.2857 0.146 0.146 0.148 0.146 0.148 7,077,905 0.1471 -1.54%
1994-10-18 0 1.300 1.300 1.310 1.290 1.310 3,214,000 4,166,800 1.2965 0.149 0.149 0.150 0.148 0.150 28,084,428 0.1484 -0.76%
1994-10-17 0 1.310 1.300 1.310 1.300 1.330 1,098,000 1,435,360 1.3072 0.150 0.149 0.150 0.149 0.152 9,594,493 0.1496 -0.76%
1994-10-14 0 1.320 1.310 1.320 1.320 1.330 2,408,000 3,190,740 1.3251 0.151 0.150 0.151 0.151 0.152 21,041,475 0.1516 -0.75%
1994-10-12 0 1.330 1.330 1.340 1.320 1.340 1,630,000 2,166,640 1.3292 0.152 0.152 0.153 0.151 0.153 14,243,191 0.1521 0.00%
1994-10-11 0 1.330 1.330 1.340 1.330 1.350 644,000 863,180 1.3403 0.152 0.152 0.153 0.152 0.154 5,627,371 0.1534 -0.75%
1994-10-10 0 1.340 1.340 1.350 1.310 1.340 187,500 249,800 1.3323 0.153 0.153 0.154 0.150 0.153 1,638,404 0.1525 -0.74%
1994-10-07 0 1.350 1.350 1.360 1.340 1.360 210,000 284,000 1.3524 0.154 0.154 0.156 0.153 0.156 1,835,012 0.1548 0.00%
1994-10-06 0 1.350 1.340 1.350 1.350 1.360 782,000 1,060,260 1.3558 0.154 0.153 0.154 0.154 0.156 6,833,237 0.1552 0.00%
1994-10-05 0 1.350 1.340 1.350 1.340 1.370 1,126,000 1,522,780 1.3524 0.154 0.153 0.154 0.153 0.157 9,839,162 0.1548 -2.88%
1994-10-04 0 1.390 1.380 1.390 1.350 1.390 1,966,000 2,696,840 1.3717 0.159 0.158 0.159 0.154 0.159 17,179,211 0.1570 1.46%
1994-10-03 0 1.370 1.370 1.380 1.370 1.390 738,000 1,018,640 1.3803 0.157 0.157 0.158 0.157 0.159 6,448,758 0.1580 -1.44%
1994-09-30 0 1.390 1.390 1.395 1.385 1.400 755,000 1,051,510 1.3927 0.159 0.159 0.160 0.159 0.160 6,597,306 0.1594 -0.71%
1994-09-29 0 1.400 1.395 1.400 1.400 1.420 342,000 481,110 1.4068 0.160 0.160 0.160 0.160 0.163 2,988,449 0.1610 0.36%
1994-09-28 0 1.395 1.395 1.400 1.390 1.400 824,000 1,148,880 1.3943 0.160 0.160 0.160 0.159 0.160 7,200,239 0.1596 0.00%
1994-09-27 0 1.395 1.390 1.395 1.395 1.400 178,000 248,750 1.3975 0.160 0.159 0.160 0.160 0.160 1,555,391 0.1599 -0.36%
1994-09-26 0 1.400 1.400 1.420 1.400 1.425 438,000 617,810 1.4105 0.160 0.160 0.163 0.160 0.163 3,827,312 0.1614 0.00%
1994-09-23 0 1.400 1.400 1.420 1.400 1.420 360,000 506,200 1.4061 0.160 0.160 0.163 0.160 0.163 3,145,736 0.1609 0.00%
1994-09-22 0 1.400 1.400 1.410 1.395 1.410 374,000 524,050 1.4012 0.160 0.160 0.161 0.160 0.161 3,268,070 0.1604 -0.36%
1994-09-20 0 1.405 1.405 1.420 1.405 1.425 260,000 368,200 1.4162 0.161 0.161 0.163 0.161 0.163 2,271,920 0.1621 0.36%
1994-09-19 0 1.400 1.400 1.430 1.400 1.410 784,000 1,102,680 1.4065 0.160 0.160 0.164 0.160 0.161 6,850,713 0.1610 -1.75%
1994-09-16 0 1.425 1.420 1.430 1.410 1.430 488,000 692,510 1.4191 0.163 0.163 0.164 0.161 0.164 4,264,219 0.1624 0.71%
1994-09-15 0 1.415 1.410 1.430 1.410 1.440 848,000 1,205,100 1.4211 0.162 0.161 0.164 0.161 0.165 7,409,955 0.1626 -0.35%
1994-09-14 0 1.420 1.410 1.430 1.420 1.480 1,894,000 2,724,540 1.4385 0.163 0.161 0.164 0.163 0.169 16,550,064 0.1646 -1.05%
1994-09-13 0 1.465 1.465 1.475 1.460 1.500 3,115,000 4,603,270 1.4778 0.164 0.164 0.165 0.164 0.168 27,788,396 0.1657 1.03%
1994-09-12 0 1.450 1.445 1.450 1.410 1.460 3,318,000 4,759,900 1.4346 0.163 0.162 0.163 0.158 0.164 29,599,325 0.1608 2.11%
1994-09-09 0 1.420 1.420 1.430 1.390 1.430 1,588,000 2,246,950 1.4150 0.159 0.159 0.160 0.156 0.160 14,166,283 0.1586 2.16%
1994-09-08 0 1.390 1.380 1.390 1.375 1.395 1,275,800 1,764,234 1.3828 0.156 0.155 0.156 0.154 0.156 11,381,199 0.1550 -0.36%
1994-09-07 0 1.395 1.390 1.395 1.385 1.400 934,000 1,304,460 1.3966 0.156 0.156 0.156 0.155 0.157 8,332,058 0.1566 0.72%
1994-09-06 0 1.385 1.385 1.395 1.380 1.400 578,000 803,440 1.3900 0.155 0.155 0.156 0.155 0.157 5,156,242 0.1558 0.00%
1994-09-05 0 1.385 1.380 1.385 1.380 1.410 646,000 899,360 1.3922 0.155 0.155 0.155 0.155 0.158 5,762,858 0.1561 0.00%
1994-09-02 0 1.385 1.370 1.380 1.370 1.410 1,448,000 2,017,400 1.3932 0.155 0.154 0.155 0.154 0.158 12,917,367 0.1562 1.84%
1994-09-01 0 1.360 1.350 1.360 1.340 1.360 1,478,000 1,995,610 1.3502 0.152 0.151 0.152 0.150 0.152 13,184,992 0.1514 1.49%
1994-08-31 0 1.340 1.340 1.350 1.330 1.350 1,336,000 1,798,690 1.3463 0.150 0.150 0.151 0.149 0.151 11,918,233 0.1509 0.00%
1994-08-30 0 1.340 1.330 1.340 1.340 1.350 1,936,000 2,607,830 1.3470 0.150 0.149 0.150 0.150 0.151 17,270,733 0.1510 -0.37%
1994-08-26 0 1.345 1.340 1.345 1.320 1.345 694,000 929,800 1.3398 0.151 0.150 0.151 0.148 0.151 6,191,058 0.1502 0.37%
1994-08-25 0 1.340 1.340 1.345 1.320 1.350 1,856,000 2,490,030 1.3416 0.150 0.150 0.151 0.148 0.151 16,557,067 0.1504 3.08%
1994-08-24 0 1.300 1.310 1.325 1.290 1.360 3,181,000 4,201,570 1.3208 0.146 0.147 0.149 0.145 0.152 28,377,171 0.1481 -4.76%
1994-08-23 0 1.365 1.360 1.365 1.360 1.390 2,419,200 3,312,970 1.3694 0.153 0.152 0.153 0.152 0.156 21,581,280 0.1535 -2.50%
1994-08-22 0 1.400 1.400 - 1.370 1.400 1,821,700 2,536,978 1.3926 0.157 0.157 - 0.154 0.157 16,251,082 0.1561 0.00%
1994-08-19 0 1.400 1.395 1.400 1.390 1.425 1,907,461 2,674,978 1.4024 0.157 0.156 0.157 0.156 0.160 17,016,142 0.1572 -0.71%
1994-08-18 0 1.410 1.410 1.425 1.410 1.480 1,188,000 1,707,310 1.4371 0.158 0.158 0.160 0.158 0.166 10,597,950 0.1611 -2.76%
1994-08-17 0 1.450 1.435 1.450 1.420 1.455 1,135,100 1,631,566 1.4374 0.163 0.161 0.163 0.159 0.163 10,126,038 0.1611 3.57%
1994-08-16 0 1.400 1.400 1.410 1.400 1.440 2,442,000 3,452,700 1.4139 0.157 0.157 0.158 0.157 0.161 21,784,675 0.1585 -1.41%
1994-08-15 0 1.420 1.410 1.420 1.420 1.500 2,184,000 3,170,810 1.4518 0.159 0.158 0.159 0.159 0.168 19,483,100 0.1627 -5.65%
1994-08-12 0 1.505 1.500 1.505 1.480 1.540 1,324,000 1,991,830 1.5044 0.169 0.168 0.169 0.166 0.173 11,811,183 0.1686 -2.27%
1994-08-11 0 1.540 1.535 1.550 1.520 1.610 1,052,000 1,621,280 1.5411 0.173 0.172 0.174 0.170 0.180 9,384,717 0.1728 -3.14%
1994-08-10 0 1.590 1.585 1.600 1.570 1.600 1,130,000 1,786,820 1.5813 0.178 0.178 0.179 0.176 0.179 10,080,542 0.1773 0.63%
1994-08-09 0 1.580 1.570 1.580 1.570 1.640 1,302,000 2,086,610 1.6026 0.177 0.176 0.177 0.176 0.184 11,614,925 0.1796 -2.77%
1994-08-08 0 1.625 1.630 1.640 1.570 1.670 2,884,000 4,704,950 1.6314 0.182 0.183 0.184 0.176 0.187 25,727,683 0.1829 4.17%
1994-08-05 0 1.560 1.560 1.570 1.540 1.560 1,048,000 1,628,550 1.5540 0.175 0.175 0.176 0.173 0.175 9,349,033 0.1742 0.65%
1994-08-04 0 1.550 1.540 1.550 1.520 1.560 1,226,000 1,890,890 1.5423 0.174 0.173 0.174 0.170 0.175 10,936,942 0.1729 1.31%
1994-08-03 0 1.530 1.525 1.530 1.485 1.570 1,752,000 2,679,800 1.5296 0.172 0.171 0.172 0.166 0.176 15,629,300 0.1715 3.03%
1994-08-02 0 1.485 1.480 1.495 1.420 1.510 906,000 1,338,220 1.4771 0.166 0.166 0.168 0.159 0.169 8,082,275 0.1656 4.58%
1994-08-01 0 1.420 1.420 1.440 1.420 1.450 538,000 771,320 1.4337 0.159 0.159 0.161 0.159 0.163 4,799,408 0.1607 -0.70%
1994-07-29 0 1.430 1.410 1.430 1.430 1.450 402,000 576,470 1.4340 0.160 0.158 0.160 0.160 0.163 3,586,175 0.1607 -0.35%
1994-07-28 0 1.435 1.410 1.435 1.400 1.455 1,352,400 1,933,648 1.4298 0.161 0.158 0.161 0.157 0.163 12,064,535 0.1603 2.50%
1994-07-27 0 1.400 1.390 1.400 1.390 1.420 815,000 1,144,600 1.4044 0.157 0.156 0.157 0.156 0.159 7,270,479 0.1574 1.45%
1994-07-26 0 1.380 1.375 1.390 1.350 1.400 686,000 949,100 1.3835 0.155 0.154 0.156 0.151 0.157 6,119,692 0.1551 2.22%
1994-07-25 0 1.350 1.340 1.350 1.340 1.390 1,084,200 1,469,916 1.3558 0.151 0.150 0.151 0.150 0.156 9,671,968 0.1520 -2.17%
1994-07-22 0 1.380 1.380 1.385 1.370 1.400 538,000 743,000 1.3810 0.155 0.155 0.155 0.154 0.157 4,799,408 0.1548 -1.43%
1994-07-21 0 1.400 1.400 1.410 1.400 1.415 1,024,000 1,434,680 1.4011 0.157 0.157 0.158 0.157 0.159 9,134,933 0.1571 -1.75%
1994-07-20 0 1.425 1.420 1.425 1.400 1.425 1,041,000 1,480,610 1.4223 0.160 0.159 0.160 0.157 0.160 9,286,588 0.1594 0.35%
1994-07-19 0 1.420 1.415 1.420 1.420 1.440 878,000 1,247,890 1.4213 0.159 0.159 0.159 0.159 0.161 7,832,492 0.1593 -1.39%
1994-07-18 0 1.440 1.420 1.440 1.430 1.480 1,397,000 2,021,200 1.4468 0.161 0.159 0.161 0.160 0.166 12,462,404 0.1622 0.70%
1994-07-15 0 1.430 1.425 1.450 1.430 1.470 2,060,000 2,981,000 1.4471 0.160 0.160 0.163 0.160 0.165 18,376,917 0.1622 -0.69%
1994-07-14 0 1.440 1.430 1.450 1.420 1.480 580,000 841,560 1.4510 0.161 0.160 0.163 0.159 0.166 5,174,083 0.1626 0.00%
1994-07-13 0 1.440 1.440 1.450 1.430 1.460 904,000 1,308,440 1.4474 0.161 0.161 0.163 0.160 0.164 8,064,433 0.1622 -0.69%
1994-07-12 0 1.450 1.440 1.450 1.430 1.450 529,700 765,866 1.4458 0.163 0.161 0.163 0.160 0.163 4,725,365 0.1621 0.00%
1994-07-11 0 1.450 1.445 1.450 1.440 1.480 684,000 993,240 1.4521 0.163 0.162 0.163 0.161 0.166 6,101,850 0.1628 -2.03%
1994-07-08 0 1.480 1.460 1.480 1.460 1.480 152,000 223,120 1.4679 0.166 0.164 0.166 0.164 0.166 1,355,967 0.1645 2.78%
1994-07-07 0 1.440 1.430 1.450 1.440 1.480 597,400 867,394 1.4519 0.161 0.160 0.163 0.161 0.166 5,329,306 0.1628 -2.04%
1994-07-06 0 1.470 1.460 1.485 1.470 1.490 350,000 519,150 1.4833 0.165 0.164 0.166 0.165 0.167 3,122,292 0.1663 -0.68%
1994-07-05 0 1.480 1.480 1.490 1.460 1.490 270,000 398,740 1.4768 0.166 0.166 0.167 0.164 0.167 2,408,625 0.1655 2.07%
1994-07-04 0 1.450 1.450 1.470 1.450 1.490 730,113 1,065,157 1.4589 0.163 0.163 0.165 0.163 0.167 6,513,216 0.1635 -0.34%
1994-07-01 0 1.455 1.450 1.470 1.450 1.470 816,400 1,195,340 1.4642 0.163 0.163 0.165 0.163 0.165 7,282,968 0.1641 -2.35%
1994-06-30 0 1.490 1.480 1.500 1.470 1.500 1,757,000 2,601,850 1.4808 0.167 0.166 0.168 0.165 0.168 15,673,904 0.1660 0.68%
1994-06-29 0 1.480 1.480 1.490 1.460 1.500 1,336,000 1,975,520 1.4787 0.166 0.166 0.167 0.164 0.168 11,918,233 0.1658 -0.67%
1994-06-28 0 1.490 1.490 1.500 1.480 1.540 3,554,000 5,389,540 1.5165 0.167 0.167 0.168 0.166 0.173 31,704,642 0.1700 -0.67%
1994-06-27 0 1.500 1.480 1.500 1.480 1.620 4,960,000 7,639,660 1.5403 0.168 0.166 0.168 0.166 0.182 44,247,333 0.1727 -6.25%
1994-06-24 0 1.600 1.600 1.620 1.560 1.680 12,427,800 20,193,032 1.6248 0.179 0.179 0.182 0.175 0.188 110,866,333 0.1821 5.26%
1994-06-23 0 1.520 1.520 1.530 1.440 1.600 10,162,000 15,265,980 1.5023 0.170 0.170 0.172 0.161 0.179 90,653,509 0.1684 -5.59%
1994-06-22 0 1.610 1.600 1.610 1.600 1.730 3,106,000 5,088,780 1.6384 0.180 0.179 0.180 0.179 0.194 27,708,108 0.1837 -8.00%
1994-06-21 0 1.750 1.720 1.740 1.720 1.750 496,000 858,640 1.7311 0.196 0.193 0.195 0.193 0.196 4,424,733 0.1941 -1.13%
1994-06-20 0 1.770 1.740 1.770 1.750 1.840 1,211,000 2,175,820 1.7967 0.198 0.195 0.198 0.196 0.206 10,803,129 0.2014 -4.32%
1994-06-17 0 1.850 1.840 1.850 1.850 1.870 1,550,000 2,879,620 1.8578 0.207 0.206 0.207 0.207 0.210 13,827,292 0.2083 -2.12%
1994-06-16 0 1.890 1.880 1.890 1.880 1.920 1,918,000 3,627,040 1.8911 0.212 0.211 0.212 0.211 0.215 17,110,158 0.2120 -1.56%
1994-06-15 0 1.920 1.920 1.950 1.910 2.000 682,000 1,338,740 1.9630 0.215 0.215 0.219 0.214 0.224 6,084,008 0.2200 -3.52%
1994-06-10 0 1.990 1.980 2.050 1.970 1.990 234,000 463,100 1.9791 0.223 0.222 0.230 0.221 0.223 2,087,475 0.2218 0.00%
1994-06-09 0 1.990 1.990 2.000 1.990 2.000 108,000 215,560 1.9959 0.223 0.223 0.224 0.223 0.224 963,450 0.2237 -0.50%
1994-06-08 0 2.000 1.990 2.025 1.990 2.000 180,000 360,250 2.0014 0.224 0.223 0.227 0.223 0.224 1,605,750 0.2243 0.00%
1994-06-07 0 2.000 1.990 2.000 1.980 2.025 540,000 1,078,610 1.9974 0.224 0.223 0.224 0.222 0.227 4,817,250 0.2239 0.00%
1994-06-06 0 2.000 2.000 2.025 2.000 2.025 1,064,000 2,135,000 2.0066 0.224 0.224 0.227 0.224 0.227 9,491,767 0.2249 1.52%
1994-06-03 0 1.970 1.960 1.990 1.970 1.990 886,000 1,749,260 1.9743 0.221 0.220 0.223 0.221 0.223 7,903,858 0.2213 0.00%
1994-06-02 0 1.970 1.960 1.990 1.970 2.050 974,000 1,955,170 2.0074 0.221 0.220 0.223 0.221 0.230 8,688,892 0.2250 -2.72%
1994-06-01 0 2.025 2.000 2.025 2.025 2.100 1,250,000 2,560,450 2.0484 0.227 0.224 0.227 0.227 0.235 11,151,042 0.2296 -3.57%
1994-05-31 0 2.100 2.075 2.100 2.075 2.125 592,000 1,241,600 2.0973 0.235 0.233 0.235 0.233 0.238 5,281,133 0.2351 1.20%
1994-05-30 0 2.075 2.050 2.075 2.075 2.125 1,188,000 2,481,300 2.0886 0.233 0.230 0.233 0.233 0.238 10,597,950 0.2341 -1.19%
1994-05-27 0 2.100 2.075 2.125 2.100 2.150 686,000 1,451,250 2.1155 0.235 0.233 0.238 0.235 0.241 6,119,692 0.2371 0.00%
1994-05-26 0 2.100 2.100 2.125 2.100 2.200 1,194,000 2,533,000 2.1214 0.235 0.235 0.238 0.235 0.247 10,651,475 0.2378 -2.33%
1994-05-25 0 2.150 2.150 2.175 2.150 2.150 120,000 258,000 2.1500 0.241 0.241 0.244 0.241 0.241 1,070,500 0.2410 -1.15%
1994-05-24 0 2.175 2.175 2.200 2.175 2.200 870,000 1,904,150 2.1887 0.244 0.244 0.247 0.244 0.247 7,761,125 0.2453 0.00%
1994-05-23 0 2.175 2.150 2.175 2.075 2.200 356,000 771,450 2.1670 0.244 0.241 0.244 0.233 0.247 3,175,817 0.2429 2.35%
1994-05-20 0 2.125 2.125 2.200 2.125 2.275 1,732,000 3,818,900 2.2049 0.238 0.238 0.247 0.238 0.255 15,450,883 0.2472 1.19%
1994-05-19 0 2.100 2.075 2.100 2.075 2.125 1,619,300 3,418,211 2.1109 0.235 0.233 0.235 0.233 0.238 14,445,505 0.2366 -1.18%
1994-05-18 0 2.125 2.125 2.150 2.100 2.150 3,118,000 6,610,900 2.1202 0.238 0.238 0.241 0.235 0.241 27,815,158 0.2377 -4.49%
1994-05-17 0 2.225 2.200 2.225 2.200 2.325 790,260 1,793,959 2.2701 0.249 0.247 0.249 0.247 0.261 7,049,778 0.2545 0.00%
1994-05-16 0 2.225 2.200 2.250 2.225 2.275 468,000 1,051,750 2.2473 0.249 0.247 0.252 0.249 0.255 4,174,950 0.2519 -1.11%
1994-05-13 0 2.250 2.200 2.250 2.250 2.250 10,000 22,500 2.2500 0.252 0.247 0.252 0.252 0.252 89,208 0.2522 2.27%
1994-05-12 0 2.200 2.200 2.250 2.150 2.250 86,000 189,900 2.2081 0.247 0.247 0.252 0.241 0.252 767,192 0.2475 -2.22%
1994-05-11 0 2.250 2.225 2.250 2.175 2.250 506,500 1,130,925 2.2328 0.252 0.249 0.252 0.244 0.252 4,518,402 0.2503 4.65%
1994-05-10 0 2.150 2.100 2.200 2.075 2.150 86,000 180,950 2.1041 0.241 0.235 0.247 0.233 0.241 767,192 0.2359 2.38%
1994-05-09 0 2.100 - 2.100 2.100 2.200 304,000 652,450 2.1462 0.235 - 0.235 0.235 0.247 2,711,933 0.2406 -6.67%
1994-05-06 0 2.250 2.200 2.300 2.200 2.300 168,000 378,900 2.2554 0.252 0.247 0.258 0.247 0.258 1,498,700 0.2528 -2.17%
1994-05-05 0 2.300 2.300 2.325 2.300 2.325 130,000 299,750 2.3058 0.258 0.258 0.261 0.258 0.261 1,159,708 0.2585 0.00%
1994-05-04 0 2.300 2.250 2.325 2.300 2.375 470,500 1,089,825 2.3163 0.258 0.252 0.261 0.258 0.266 4,197,252 0.2597 -2.13%
1994-05-03 0 2.350 2.325 2.375 2.300 2.350 236,000 547,900 2.3216 0.263 0.261 0.266 0.258 0.263 2,105,317 0.2602 2.17%
1994-05-02 0 2.300 2.300 2.325 2.300 2.350 874,000 2,013,700 2.3040 0.258 0.258 0.261 0.258 0.263 7,796,808 0.2583 -1.08%
1994-04-29 0 2.325 2.275 2.325 2.300 2.350 630,000 1,461,550 2.3199 0.261 0.255 0.261 0.258 0.263 5,620,125 0.2601 0.00%
1994-04-28 0 2.325 2.275 2.325 2.325 2.350 108,000 253,250 2.3449 0.261 0.255 0.261 0.261 0.263 963,450 0.2629 1.09%
1994-04-27 0 2.300 2.250 2.300 2.250 2.325 268,000 617,950 2.3058 0.258 0.252 0.258 0.252 0.261 2,390,783 0.2585 -1.08%
1994-04-26 0 2.325 2.300 2.325 2.300 2.325 394,827 915,328 2.3183 0.261 0.258 0.261 0.258 0.261 3,522,186 0.2599 1.09%
1994-04-25 0 2.300 2.275 2.300 2.250 2.350 292,961 679,069 2.3180 0.258 0.255 0.258 0.252 0.263 2,613,456 0.2598 -2.13%
1994-04-22 0 2.350 2.300 2.350 2.225 2.400 1,202,000 2,741,650 2.2809 0.263 0.258 0.263 0.249 0.269 10,722,842 0.2557 4.44%
1994-04-21 0 2.250 2.225 2.275 2.225 2.350 474,000 1,074,750 2.2674 0.252 0.249 0.255 0.249 0.263 4,228,475 0.2542 -5.26%
1994-04-20 0 2.375 2.375 2.400 2.375 2.425 494,000 1,178,950 2.3865 0.266 0.266 0.269 0.266 0.272 4,406,892 0.2675 -1.04%
1994-04-19 0 2.400 2.375 2.400 2.375 2.425 568,000 1,360,500 2.3952 0.269 0.266 0.269 0.266 0.272 5,067,033 0.2685 -1.03%
1994-04-18 0 2.425 2.425 2.450 2.425 2.475 1,194,000 2,918,350 2.4442 0.272 0.272 0.275 0.272 0.277 10,651,475 0.2740 -1.02%
1994-04-15 0 2.450 2.425 2.450 2.450 2.525 376,000 931,450 2.4773 0.275 0.272 0.275 0.275 0.283 3,354,233 0.2777 -3.92%
1994-04-14 0 2.550 2.500 2.600 2.500 2.550 66,000 167,500 2.5379 0.286 0.280 0.291 0.280 0.286 588,775 0.2845 -2.86%
1994-04-13 0 2.625 2.625 2.650 2.600 2.650 2,360,000 6,163,000 2.6114 0.294 0.294 0.297 0.291 0.297 21,053,167 0.2927 -0.94%
1994-04-12 0 2.650 2.650 - 2.450 2.650 2,768,000 6,998,200 2.5283 0.297 0.297 - 0.275 0.297 24,692,867 0.2834 7.07%
1994-04-11 0 2.475 2.475 2.500 2.475 2.525 984,000 2,456,150 2.4961 0.277 0.277 0.280 0.277 0.283 8,778,100 0.2798 -1.00%
1994-04-08 0 2.500 2.475 2.500 2.450 2.525 1,216,000 3,025,400 2.4880 0.280 0.277 0.280 0.275 0.283 10,847,733 0.2789 3.09%
1994-04-07 0 2.425 2.425 2.450 2.400 2.450 628,000 1,522,900 2.4250 0.272 0.272 0.275 0.269 0.275 5,602,283 0.2718 -1.02%
1994-04-06 0 2.450 2.450 2.525 2.450 2.550 884,000 2,245,250 2.5399 0.275 0.275 0.283 0.275 0.286 7,886,017 0.2847 -3.92%
1994-03-31 0 2.550 2.550 2.575 2.550 2.600 620,000 1,585,200 2.5568 0.286 0.286 0.289 0.286 0.291 5,530,917 0.2866 -2.86%
1994-03-30 0 2.625 2.625 2.725 2.600 2.725 534,165 1,426,063 2.6697 0.294 0.294 0.305 0.291 0.305 4,765,197 0.2993 -3.67%
1994-03-29 0 2.725 2.700 2.775 2.700 2.775 2,042,000 5,595,200 2.7401 0.305 0.303 0.311 0.303 0.311 18,216,342 0.3072 1.87%
1994-03-28 0 2.675 2.625 2.675 2.650 2.750 912,000 2,468,600 2.7068 0.300 0.294 0.300 0.297 0.308 8,135,800 0.3034 0.94%
1994-03-25 0 2.650 2.650 2.675 2.650 2.750 757,131 2,066,628 2.7296 0.297 0.297 0.300 0.297 0.308 6,754,239 0.3060 -5.36%
1994-03-24 0 2.800 2.775 2.800 2.675 2.800 2,250,000 6,165,050 2.7400 0.314 0.311 0.314 0.300 0.314 20,071,875 0.3071 1.82%
1994-03-23 0 2.750 2.725 2.800 2.600 2.750 1,494,000 4,030,950 2.6981 0.308 0.305 0.314 0.291 0.308 13,327,725 0.3024 7.84%
1994-03-22 0 2.550 2.500 2.575 2.475 2.600 1,628,000 4,181,900 2.5687 0.286 0.280 0.289 0.277 0.291 14,523,117 0.2879 2.00%
1994-03-21 0 2.500 2.450 2.500 2.500 2.650 2,754,000 6,977,550 2.5336 0.280 0.275 0.280 0.280 0.297 24,567,975 0.2840 -3.85%
1994-03-18 0 2.600 2.600 2.700 2.550 2.825 1,840,000 5,077,300 2.7594 0.291 0.291 0.303 0.286 0.317 16,414,333 0.3093 -7.96%
1994-03-17 0 2.825 2.825 2.850 2.775 2.875 2,084,000 5,878,700 2.8209 0.317 0.317 0.319 0.311 0.322 18,591,017 0.3162 1.80%
1994-03-16 0 2.775 2.775 2.800 2.775 2.850 932,000 2,630,150 2.8220 0.311 0.311 0.314 0.311 0.319 8,314,217 0.3163 0.00%
1994-03-15 0 2.775 2.800 2.825 2.775 2.900 1,524,000 4,316,250 2.8322 0.311 0.314 0.317 0.311 0.325 13,595,350 0.3175 0.00%
1994-03-14 0 2.775 2.775 2.800 2.700 2.825 852,000 2,356,050 2.7653 0.311 0.311 0.314 0.303 0.317 7,600,550 0.3100 -1.77%
1994-03-11 0 2.825 2.800 2.825 2.750 2.875 1,518,000 4,266,950 2.8109 0.317 0.314 0.317 0.308 0.322 13,541,825 0.3151 -0.88%
1994-03-10 0 2.850 2.850 2.875 2.750 2.900 1,432,000 4,076,600 2.8468 0.319 0.319 0.322 0.308 0.325 12,774,633 0.3191 9.62%
1994-03-09 0 2.600 2.600 2.700 2.600 2.875 1,300,000 3,610,100 2.7770 0.291 0.291 0.303 0.291 0.322 11,597,083 0.3113 -9.57%
1994-03-08 0 2.875 2.875 2.900 2.850 2.975 4,416,000 12,830,350 2.9054 0.322 0.322 0.325 0.319 0.333 39,394,400 0.3257 2.68%
1994-03-07 0 2.800 2.775 2.825 2.500 2.800 3,468,600 9,544,160 2.7516 0.314 0.311 0.317 0.280 0.314 30,942,803 0.3084 13.13%
1994-03-04 0 2.475 2.475 2.500 2.375 2.500 3,860,075 9,513,876 2.4647 0.277 0.277 0.280 0.266 0.280 34,435,086 0.2763 7.61%
1994-03-03 0 2.300 2.300 2.325 2.300 2.400 2,912,000 6,795,850 2.3337 0.258 0.258 0.261 0.258 0.269 25,977,467 0.2616 -4.17%
1994-03-02 0 2.400 2.400 2.450 2.400 2.550 816,000 1,999,000 2.4498 0.269 0.269 0.275 0.269 0.286 7,279,400 0.2746 -4.95%
1994-03-01 0 2.525 2.500 2.525 2.450 2.550 4,084,000 10,294,150 2.5206 0.283 0.280 0.283 0.275 0.286 36,432,683 0.2826 6.32%
1994-02-28 0 2.375 2.400 2.475 2.350 2.500 1,114,000 2,672,800 2.3993 0.266 0.269 0.277 0.263 0.280 9,937,808 0.2690 1.06%
1994-02-25 0 2.350 - 2.350 2.350 2.550 2,790,000 6,741,750 2.4164 0.263 - 0.263 0.263 0.286 24,889,125 0.2709 -12.96%
1994-02-24 0 2.700 - 2.700 2.700 2.825 1,430,000 3,943,800 2.7579 0.303 - 0.303 0.303 0.317 12,756,792 0.3092 -4.42%
1994-02-23 0 2.825 2.825 2.850 2.775 2.900 1,718,000 4,894,350 2.8489 0.317 0.317 0.319 0.311 0.325 15,325,992 0.3193 -2.59%
1994-02-22 0 2.900 2.875 2.900 2.850 2.900 1,590,000 4,577,750 2.8791 0.325 0.322 0.325 0.319 0.325 14,184,125 0.3227 -0.85%
1994-02-21 0 2.925 2.925 2.950 2.875 2.950 5,167,562 15,007,596 2.9042 0.328 0.328 0.331 0.322 0.331 46,098,959 0.3256 0.00%
1994-02-18 0 2.925 2.900 2.950 2.900 2.975 9,947,161 29,116,393 2.9271 0.328 0.325 0.331 0.325 0.333 88,736,966 0.3281 0.00%
1994-02-17 0 2.925 2.925 2.950 2.875 2.975 8,874,000 25,907,250 2.9195 0.328 0.328 0.331 0.322 0.333 79,163,475 0.3273 1.74%
1994-02-16 0 2.875 2.825 2.875 2.800 3.025 15,624,494 45,950,850 2.9409 0.322 0.317 0.322 0.314 0.339 139,383,507 0.3297 1.77%
1994-02-15 0 2.825 2.800 2.850 2.575 2.825 7,412,469 20,199,070 2.7250 0.317 0.314 0.319 0.289 0.317 66,125,401 0.3055 7.62%
1994-02-14 0 2.625 2.650 2.675 2.550 2.675 3,946,000 10,231,800 2.5930 0.294 0.297 0.300 0.286 0.300 35,201,608 0.2907 0.00%
1994-02-09 0 2.625 2.575 2.625 2.450 2.625 4,264,000 10,950,000 2.5680 0.294 0.289 0.294 0.275 0.294 38,038,433 0.2879 6.06%
1994-02-08 0 2.475 2.475 2.500 2.350 2.500 1,424,000 3,472,400 2.4385 0.277 0.277 0.280 0.263 0.280 12,703,267 0.2733 2.06%
1994-02-07 0 2.425 2.425 - 2.350 2.425 1,604,000 3,788,450 2.3619 0.272 0.272 - 0.263 0.272 14,309,017 0.2648 1.04%
1994-02-04 0 2.400 2.375 2.425 2.300 2.450 2,438,521 5,767,272 2.3651 0.269 0.266 0.272 0.258 0.275 21,753,639 0.2651 4.35%
1994-02-03 0 2.300 2.275 2.325 2.275 2.350 850,827 1,958,437 2.3018 0.258 0.255 0.261 0.255 0.263 7,590,086 0.2580 -3.16%
1994-02-02 0 2.375 2.375 2.400 2.275 2.400 2,638,000 6,231,650 2.3623 0.266 0.266 0.269 0.255 0.269 23,533,158 0.2648 4.40%
1994-02-01 0 2.275 2.250 2.300 2.225 2.275 1,496,000 3,366,100 2.2501 0.255 0.252 0.258 0.249 0.255 13,345,567 0.2522 4.60%
1994-01-31 0 2.175 2.175 2.200 2.175 2.200 556,000 1,213,300 2.1822 0.244 0.244 0.247 0.244 0.247 4,959,983 0.2446 0.00%
1994-01-28 0 2.175 2.125 2.175 2.100 2.250 374,000 813,450 2.1750 0.244 0.238 0.244 0.235 0.252 3,336,392 0.2438 -1.14%
1994-01-27 0 2.200 2.175 2.200 2.075 2.200 796,000 1,703,700 2.1403 0.247 0.244 0.247 0.233 0.247 7,100,983 0.2399 4.76%
1994-01-26 0 2.100 2.100 2.300 2.000 2.100 104,000 212,600 2.0442 0.235 0.235 0.258 0.224 0.235 927,767 0.2292 0.00%
1994-01-25 0 2.100 2.100 2.125 2.100 2.150 774,000 1,636,150 2.1139 0.235 0.235 0.238 0.235 0.241 6,904,725 0.2370 -1.18%
1994-01-24 0 2.125 2.100 2.125 2.100 2.150 388,000 829,500 2.1379 0.238 0.235 0.238 0.235 0.241 3,461,283 0.2397 1.19%
1994-01-21 0 2.100 2.075 2.100 2.075 2.100 578,000 1,211,300 2.0957 0.235 0.233 0.235 0.233 0.235 5,156,242 0.2349 -1.18%
1994-01-20 0 2.125 2.100 2.125 2.125 2.225 622,000 1,350,350 2.1710 0.238 0.235 0.238 0.238 0.249 5,548,758 0.2434 -2.30%
1994-01-19 0 2.200 2.200 2.275 2.175 2.275 632,000 1,405,500 2.2239 0.244 0.244 0.252 0.241 0.252 5,702,771 0.2465 2.33%
1994-01-18 0 2.150 2.150 2.175 2.125 2.175 340,000 732,000 2.1529 0.238 0.238 0.241 0.235 0.241 3,067,946 0.2386 1.18%
1994-01-17 0 2.125 2.125 2.150 2.125 2.175 320,000 688,000 2.1500 0.235 0.235 0.238 0.235 0.241 2,887,479 0.2383 -1.16%
1994-01-14 0 2.150 2.150 2.200 2.100 2.200 130,000 283,000 2.1769 0.238 0.238 0.244 0.233 0.244 1,173,038 0.2413 2.38%
1994-01-13 0 2.100 2.025 2.150 2.025 2.150 110,000 234,250 2.1295 0.233 0.224 0.238 0.224 0.238 992,571 0.2360 -4.55%
1994-01-12 0 2.200 2.175 2.200 2.175 2.250 508,000 1,127,850 2.2202 0.244 0.241 0.244 0.241 0.249 4,583,873 0.2460 -3.30%
1994-01-11 0 2.275 2.250 2.275 2.225 2.300 246,000 555,800 2.2593 0.252 0.249 0.252 0.247 0.255 2,219,749 0.2504 -1.09%
1994-01-10 0 2.300 2.275 2.300 2.250 2.325 452,000 1,038,900 2.2985 0.255 0.252 0.255 0.249 0.258 4,078,564 0.2547 2.22%
1994-01-07 0 2.250 2.225 2.275 2.200 2.325 930,000 2,117,950 2.2774 0.249 0.247 0.252 0.244 0.258 8,391,736 0.2524 -3.23%
1994-01-06 0 2.325 2.300 2.325 2.250 2.400 2,388,000 5,605,000 2.3472 0.258 0.255 0.258 0.249 0.266 21,547,812 0.2601 4.49%
1994-01-05 0 2.225 2.200 2.225 2.150 2.250 1,638,000 3,606,600 2.2018 0.247 0.244 0.247 0.238 0.249 14,780,283 0.2440 1.14%
1994-01-04 0 2.200 2.200 2.225 2.200 2.300 546,000 1,221,800 2.2377 0.244 0.244 0.247 0.244 0.255 4,926,761 0.2480 -1.12%
1994-01-03 0 2.225 2.225 2.250 2.225 2.325 826,000 1,875,650 2.2708 0.247 0.247 0.249 0.247 0.258 7,453,305 0.2517

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