Guangdong Land Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00124  1997-08-08    
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
2026-03-03 0 0.235 0.228 0.235 0.227 0.238 526,352 122,118 0.2320 0.235 0.228 0.235 0.227 0.238 526,352 0.2320 -1.67%
2026-03-02 0 0.239 0.235 0.239 0.226 0.240 1,762,088 408,367 0.2318 0.239 0.235 0.239 0.226 0.240 1,762,088 0.2318 -1.24%
2026-02-27 0 0.242 0.240 0.242 0.236 0.242 379,486 90,542 0.2386 0.242 0.240 0.242 0.236 0.242 379,486 0.2386 2.54%
2026-02-26 0 0.236 0.236 0.239 0.235 0.238 295,968 70,052 0.2367 0.236 0.236 0.239 0.235 0.238 295,968 0.2367 0.43%
2026-02-25 0 0.235 0.235 0.241 0.235 0.248 1,823,985 441,889 0.2423 0.235 0.235 0.241 0.235 0.248 1,823,985 0.2423 0.86%
2026-02-24 0 0.233 0.233 0.238 0.232 0.234 56,882 13,180 0.2317 0.233 0.233 0.238 0.232 0.234 56,882 0.2317 -1.69%
2026-02-23 0 0.237 0.232 0.238 0.231 0.238 394,655 92,017 0.2332 0.237 0.232 0.238 0.231 0.238 394,655 0.2332 2.16%
2026-02-20 0 0.232 0.232 0.237 0.230 0.236 67,556 15,619 0.2312 0.232 0.232 0.237 0.230 0.236 67,556 0.2312 -0.43%
2026-02-16 0 0.233 0.233 0.236 0.232 0.233 39,090 9,028 0.2310 0.233 0.233 0.236 0.232 0.233 39,090 0.2310 0.00%
2026-02-13 0 0.233 0.235 0.240 0.233 0.239 985,598 232,170 0.2356 0.233 0.235 0.240 0.233 0.239 985,598 0.2356 -0.43%
2026-02-12 0 0.234 0.234 0.236 0.230 0.236 1,536,168 356,589 0.2321 0.234 0.234 0.236 0.230 0.236 1,536,168 0.2321 -1.68%
2026-02-11 0 0.238 0.238 0.240 0.234 0.238 405,900 96,365 0.2374 0.238 0.238 0.240 0.234 0.238 405,900 0.2374 1.71%
2026-02-10 0 0.234 0.234 0.239 0.233 0.239 1,135,883 270,005 0.2377 0.234 0.234 0.239 0.233 0.239 1,135,883 0.2377 -3.31%
2026-02-09 0 0.242 0.238 0.242 0.233 0.245 1,688,168 404,394 0.2395 0.242 0.238 0.242 0.233 0.245 1,688,168 0.2395 3.86%
2026-02-06 0 0.233 0.233 0.238 0.228 0.244 812,320 190,876 0.2350 0.233 0.233 0.238 0.228 0.244 812,320 0.2350 -1.69%
2026-02-05 0 0.237 0.231 0.237 0.230 0.238 501,543 116,672 0.2326 0.237 0.231 0.237 0.230 0.238 501,543 0.2326 -0.42%
2026-02-04 0 0.238 0.234 0.235 0.228 0.240 933,702 219,295 0.2349 0.238 0.234 0.235 0.228 0.240 933,702 0.2349 2.59%
2026-02-03 0 0.232 0.232 0.234 0.228 0.235 3,708,846 856,650 0.2310 0.232 0.232 0.234 0.228 0.235 3,708,846 0.2310 3.11%
2026-02-02 0 0.225 0.225 0.229 0.223 0.236 2,043,756 462,610 0.2264 0.225 0.225 0.229 0.223 0.236 2,043,756 0.2264 -2.17%
2026-01-30 0 0.230 0.230 0.239 0.230 0.245 1,512,483 358,111 0.2368 0.230 0.230 0.239 0.230 0.245 1,512,483 0.2368 -8.00%
2026-01-29 0 0.250 0.250 0.255 0.235 0.255 11,116,930 2,725,472 0.2452 0.250 0.250 0.255 0.235 0.255 11,116,930 0.2452 2.04%
2026-01-28 0 0.245 0.240 0.246 0.227 0.246 3,316,019 783,803 0.2364 0.245 0.240 0.246 0.227 0.246 3,316,019 0.2364 7.93%
2026-01-27 0 0.227 0.227 0.230 0.227 0.227 191,232 43,219 0.2260 0.227 0.227 0.230 0.227 0.227 191,232 0.2260 0.00%
2026-01-26 0 0.227 0.227 0.232 0.227 0.230 865,424 197,430 0.2281 0.227 0.227 0.232 0.227 0.230 865,424 0.2281 -1.30%
2026-01-23 0 0.230 0.230 0.232 0.229 0.232 1,178,844 272,164 0.2309 0.230 0.230 0.232 0.229 0.232 1,178,844 0.2309 0.44%
2026-01-22 0 0.229 0.229 0.234 0.228 0.230 1,125,826 257,902 0.2291 0.229 0.229 0.234 0.228 0.230 1,125,826 0.2291 -1.29%
2026-01-21 0 0.232 0.227 0.232 0.227 0.232 433,476 98,643 0.2276 0.232 0.227 0.232 0.227 0.232 433,476 0.2276 2.20%
2026-01-20 0 0.227 0.227 0.234 0.227 0.230 332,916 75,951 0.2281 0.227 0.227 0.234 0.227 0.230 332,916 0.2281 -0.44%
2026-01-19 0 0.228 0.228 0.232 0.227 0.231 1,189,582 271,451 0.2282 0.228 0.228 0.232 0.227 0.231 1,189,582 0.2282 -1.30%
2026-01-16 0 0.231 0.231 0.234 0.229 0.233 810,352 187,821 0.2318 0.231 0.231 0.234 0.229 0.233 810,352 0.2318 1.32%
2026-01-15 0 0.228 0.228 0.230 0.227 0.230 240,142 54,994 0.2290 0.228 0.228 0.230 0.227 0.230 240,142 0.2290 0.00%
2026-01-14 0 0.228 0.228 0.232 0.227 0.234 1,027,582 235,254 0.2289 0.228 0.228 0.232 0.227 0.234 1,027,582 0.2289 0.00%
2026-01-13 0 0.228 0.228 0.231 0.227 0.228 381,352 86,835 0.2277 0.228 0.228 0.231 0.227 0.228 381,352 0.2277 0.44%
2026-01-12 0 0.227 0.227 0.232 0.227 0.232 2,384,494 544,653 0.2284 0.227 0.227 0.232 0.227 0.232 2,384,494 0.2284 -2.16%
2026-01-09 0 0.232 0.230 0.232 0.227 0.232 269,201 61,445 0.2282 0.232 0.230 0.232 0.227 0.232 269,201 0.2282 1.75%
2026-01-08 0 0.228 0.228 0.230 0.228 0.230 333,334 76,504 0.2295 0.228 0.228 0.230 0.228 0.230 333,334 0.2295 -0.87%
2026-01-07 0 0.230 0.228 0.230 0.226 0.232 134,490 30,618 0.2277 0.230 0.228 0.230 0.226 0.232 134,490 0.2277 -0.86%
2026-01-06 0 0.232 0.230 0.232 0.229 0.234 1,708,118 396,337 0.2320 0.232 0.230 0.232 0.229 0.234 1,708,118 0.2320 0.87%
2026-01-05 0 0.230 0.231 0.232 0.227 0.231 601,232 137,231 0.2282 0.230 0.231 0.232 0.227 0.231 601,232 0.2282 0.44%
2026-01-02 0 0.229 0.226 0.230 0.224 0.229 877,521 198,299 0.2260 0.229 0.226 0.230 0.224 0.229 877,521 0.2260 1.33%
2025-12-31 0 0.226 0.225 0.226 0.225 0.229 632,500 143,329 0.2266 0.226 0.225 0.226 0.225 0.229 632,500 0.2266 -0.88%
2025-12-30 0 0.228 0.226 0.228 0.225 0.228 1,155,510 262,607 0.2273 0.228 0.226 0.228 0.225 0.228 1,155,510 0.2273 -0.44%
2025-12-29 0 0.229 0.228 0.231 0.228 0.230 619,361 141,728 0.2288 0.229 0.228 0.231 0.228 0.230 619,361 0.2288 0.44%
2025-12-24 0 0.228 0.228 0.236 0.228 0.229 126,492 28,927 0.2287 0.228 0.228 0.236 0.228 0.229 126,492 0.2287 -0.44%
2025-12-23 0 0.229 0.227 0.233 0.229 0.233 904,776 208,080 0.2300 0.229 0.227 0.233 0.229 0.233 904,776 0.2300 -1.29%
2025-12-22 0 0.232 0.232 0.240 0.226 0.232 766,962 175,874 0.2293 0.232 0.232 0.240 0.226 0.232 766,962 0.2293 1.31%
2025-12-19 0 0.229 0.229 0.237 0.227 0.234 959,932 222,009 0.2313 0.229 0.229 0.237 0.227 0.234 959,932 0.2313 -0.87%
2025-12-18 0 0.231 0.229 0.231 0.226 0.233 461,486 106,291 0.2303 0.231 0.229 0.231 0.226 0.233 461,486 0.2303 1.32%
2025-12-17 0 0.228 0.227 0.235 0.227 0.234 960,295 220,406 0.2295 0.228 0.227 0.235 0.227 0.234 960,295 0.2295 -0.87%
2025-12-16 0 0.230 0.229 0.234 0.228 0.232 373,018 86,093 0.2308 0.230 0.229 0.234 0.228 0.232 373,018 0.2308 -0.86%
2025-12-15 0 0.232 0.232 0.238 0.232 0.243 338,910 79,998 0.2360 0.232 0.232 0.238 0.232 0.243 338,910 0.2360 -2.52%
2025-12-12 0 0.238 0.233 0.238 0.221 0.239 9,001,194 2,035,325 0.2261 0.238 0.233 0.238 0.221 0.239 9,001,194 0.2261 -0.42%
2025-12-11 0 0.239 0.236 0.239 0.236 0.240 629,772 150,865 0.2396 0.239 0.236 0.239 0.236 0.240 629,772 0.2396 1.27%
2025-12-10 0 0.236 0.236 0.240 0.235 0.243 1,705,641 407,996 0.2392 0.236 0.236 0.240 0.235 0.243 1,705,641 0.2392 0.00%
2025-12-09 0 0.236 0.236 0.237 0.236 0.247 2,716,218 655,629 0.2414 0.236 0.236 0.237 0.236 0.247 2,716,218 0.2414 -2.88%
2025-12-08 0 0.243 0.243 0.244 0.239 0.255 4,353,786 1,067,083 0.2451 0.243 0.243 0.244 0.239 0.255 4,353,786 0.2451 -2.80%
2025-12-05 0 0.250 0.250 0.255 0.250 0.255 1,576,839 397,483 0.2521 0.250 0.250 0.255 0.250 0.255 1,576,839 0.2521 0.00%
2025-12-04 0 0.250 0.250 0.255 0.250 0.255 124,034 30,914 0.2492 0.250 0.250 0.255 0.250 0.255 124,034 0.2492 0.00%
2025-12-03 0 0.250 0.250 0.255 0.250 0.255 1,054,721 266,083 0.2523 0.250 0.250 0.255 0.250 0.255 1,054,721 0.2523 -1.96%
2025-12-02 0 0.255 0.255 0.260 0.250 0.260 567,268 144,558 0.2548 0.255 0.255 0.260 0.250 0.260 567,268 0.2548 2.00%
2025-12-01 0 0.250 0.250 0.255 0.250 0.255 1,459,442 368,012 0.2522 0.250 0.250 0.255 0.250 0.255 1,459,442 0.2522 -1.96%
2025-11-28 0 0.255 0.255 0.260 0.250 0.260 716,106 182,605 0.2550 0.255 0.255 0.260 0.250 0.260 716,106 0.2550 2.00%
2025-11-27 0 0.250 0.250 0.255 0.250 0.255 722,564 182,536 0.2526 0.250 0.250 0.255 0.250 0.255 722,564 0.2526 0.00%
2025-11-26 0 0.250 0.250 0.255 0.250 0.255 3,727,546 937,054 0.2514 0.250 0.250 0.255 0.250 0.255 3,727,546 0.2514 -1.96%
2025-11-25 0 0.255 0.255 0.260 0.250 0.260 5,189,498 1,331,001 0.2565 0.255 0.255 0.260 0.250 0.260 5,189,498 0.2565 0.00%
2025-11-24 0 0.255 0.255 0.260 0.255 0.260 640,657 163,381 0.2550 0.255 0.255 0.260 0.255 0.260 640,657 0.2550 0.00%
2025-11-21 0 0.255 0.255 0.260 0.255 0.260 2,404,948 623,436 0.2592 0.255 0.255 0.260 0.255 0.260 2,404,948 0.2592 -1.92%
2025-11-20 0 0.260 0.260 0.265 0.255 0.270 1,690,507 447,783 0.2649 0.260 0.260 0.265 0.255 0.270 1,690,507 0.2649 1.96%
2025-11-19 0 0.255 0.255 0.260 0.255 0.265 863,444 224,618 0.2601 0.255 0.255 0.260 0.255 0.265 863,444 0.2601 0.00%
2025-11-18 0 0.255 0.255 0.260 0.255 0.270 1,601,548 419,102 0.2617 0.255 0.255 0.260 0.255 0.270 1,601,548 0.2617 -3.77%
2025-11-17 0 0.265 0.265 0.270 0.260 0.270 828,671 218,681 0.2639 0.265 0.265 0.270 0.260 0.270 828,671 0.2639 1.92%
2025-11-14 0 0.260 0.260 0.265 0.260 0.265 591,127 155,174 0.2625 0.260 0.260 0.265 0.260 0.265 591,127 0.2625 -1.89%
2025-11-13 0 0.265 0.265 0.270 0.260 0.270 797,182 209,815 0.2632 0.265 0.265 0.270 0.260 0.270 797,182 0.2632 -1.85%
2025-11-12 0 0.270 0.265 0.270 0.245 0.275 6,209,548 1,624,752 0.2617 0.270 0.265 0.270 0.245 0.275 6,209,548 0.2617 0.00%
2025-11-11 0 0.270 0.270 0.275 0.270 0.275 605,817 165,188 0.2727 0.270 0.270 0.275 0.270 0.275 605,817 0.2727 0.00%
2025-11-10 0 0.270 0.270 0.275 0.265 0.270 2,246,954 606,218 0.2698 0.270 0.270 0.275 0.265 0.270 2,246,954 0.2698 1.89%
2025-11-07 0 0.265 0.265 0.270 0.265 0.270 399,582 106,196 0.2658 0.265 0.265 0.270 0.265 0.270 399,582 0.2658 -1.85%
2025-11-06 0 0.270 0.270 0.275 0.265 0.275 1,267,920 340,693 0.2687 0.270 0.270 0.275 0.265 0.275 1,267,920 0.2687 0.00%
2025-11-05 0 0.270 0.265 0.270 0.260 0.270 3,490,248 917,435 0.2629 0.270 0.265 0.270 0.260 0.270 3,490,248 0.2629 1.89%
2025-11-04 0 0.265 0.265 0.270 0.265 0.270 1,167,215 311,905 0.2672 0.265 0.265 0.270 0.265 0.270 1,167,215 0.2672 0.00%
2025-11-03 0 0.265 0.265 0.275 0.260 0.270 985,216 263,933 0.2679 0.265 0.265 0.275 0.260 0.270 985,216 0.2679 0.00%
2025-10-31 0 0.265 0.260 0.265 0.260 0.270 899,360 237,977 0.2646 0.265 0.260 0.265 0.260 0.270 899,360 0.2646 1.92%
2025-10-30 0 0.260 0.260 0.265 0.255 0.265 2,746,464 716,524 0.2609 0.260 0.260 0.265 0.255 0.265 2,746,464 0.2609 0.00%
2025-10-28 0 0.260 0.260 0.265 0.255 0.270 7,329,054 1,902,089 0.2595 0.260 0.260 0.265 0.255 0.270 7,329,054 0.2595 -3.70%
2025-10-27 0 0.270 0.270 0.275 0.270 0.275 2,733,162 741,208 0.2712 0.270 0.270 0.275 0.270 0.275 2,733,162 0.2712 -1.82%
2025-10-24 0 0.275 0.275 0.280 0.275 0.280 1,410,884 388,773 0.2756 0.275 0.275 0.280 0.275 0.280 1,410,884 0.2756 1.85%
2025-10-23 0 0.270 0.270 0.275 0.265 0.275 1,058,544 285,224 0.2694 0.270 0.270 0.275 0.265 0.275 1,058,544 0.2694 3.85%
2025-10-22 0 0.260 0.260 0.265 0.260 0.270 1,866,487 490,525 0.2628 0.260 0.260 0.265 0.260 0.270 1,866,487 0.2628 -1.89%
2025-10-21 0 0.265 0.265 0.270 0.265 0.270 1,507,268 402,330 0.2669 0.265 0.265 0.270 0.265 0.270 1,507,268 0.2669 1.92%
2025-10-20 0 0.260 0.260 0.270 0.260 0.275 2,603,832 700,501 0.2690 0.260 0.260 0.270 0.260 0.275 2,603,832 0.2690 -1.89%
2025-10-17 0 0.265 0.265 0.270 0.260 0.270 4,241,392 1,130,319 0.2665 0.265 0.265 0.270 0.260 0.270 4,241,392 0.2665 -3.64%
2025-10-16 0 0.275 0.270 0.275 0.265 0.275 371,924 101,402 0.2726 0.275 0.270 0.275 0.265 0.275 371,924 0.2726 1.85%
2025-10-15 0 0.270 0.270 0.275 0.270 0.275 1,442,386 390,950 0.2710 0.270 0.270 0.275 0.270 0.275 1,442,386 0.2710 -1.82%
2025-10-14 0 0.275 0.270 0.275 0.270 0.280 617,518 167,483 0.2712 0.275 0.270 0.275 0.270 0.280 617,518 0.2712 -1.79%
2025-10-13 0 0.280 0.270 0.280 0.265 0.280 4,568,410 1,245,029 0.2725 0.280 0.270 0.280 0.265 0.280 4,568,410 0.2725 -1.75%
2025-10-10 0 0.285 0.285 0.290 0.275 0.285 584,057 164,643 0.2819 0.285 0.285 0.290 0.275 0.285 584,057 0.2819 1.79%
2025-10-09 0 0.280 0.280 0.285 0.275 0.285 1,225,197 341,718 0.2789 0.280 0.280 0.285 0.275 0.285 1,225,197 0.2789 0.00%
2025-10-08 0 0.280 0.280 0.290 0.275 0.285 2,400,615 675,754 0.2815 0.280 0.280 0.290 0.275 0.285 2,400,615 0.2815 -1.75%
2025-10-06 0 0.285 0.280 0.285 0.275 0.285 1,108,110 309,372 0.2792 0.285 0.280 0.285 0.275 0.285 1,108,110 0.2792 0.00%
2025-10-03 0 0.285 0.275 0.285 0.275 0.285 703,225 196,577 0.2795 0.285 0.275 0.285 0.275 0.285 703,225 0.2795 0.00%
2025-10-02 0 0.285 0.280 0.285 0.280 0.290 874,100 246,744 0.2823 0.285 0.280 0.285 0.280 0.290 874,100 0.2823 0.00%
2025-09-30 0 0.285 0.285 0.290 0.280 0.295 1,136,424 325,482 0.2864 0.285 0.285 0.290 0.280 0.295 1,136,424 0.2864 -1.72%
2025-09-29 0 0.290 0.285 0.290 0.280 0.290 858,747 243,907 0.2840 0.290 0.285 0.290 0.280 0.290 858,747 0.2840 3.57%
2025-09-26 0 0.280 0.280 0.285 0.280 0.290 646,385 182,799 0.2828 0.280 0.280 0.285 0.280 0.290 646,385 0.2828 0.00%
2025-09-25 0 0.280 0.280 0.285 0.275 0.285 1,743,652 487,484 0.2796 0.280 0.280 0.285 0.275 0.285 1,743,652 0.2796 -1.75%
2025-09-24 0 0.285 0.280 0.285 0.280 0.290 4,700,142 1,324,555 0.2818 0.285 0.280 0.285 0.280 0.290 4,700,142 0.2818 -1.72%
2025-09-23 0 0.290 0.280 0.290 0.280 0.295 2,589,180 741,514 0.2864 0.290 0.280 0.290 0.280 0.295 2,589,180 0.2864 -1.69%
2025-09-22 0 0.295 0.290 0.295 0.290 0.305 680,401 200,577 0.2948 0.295 0.290 0.295 0.290 0.305 680,401 0.2948 -1.67%
2025-09-19 0 0.300 0.300 0.310 0.295 0.310 1,935,559 579,478 0.2994 0.300 0.300 0.310 0.295 0.310 1,935,559 0.2994 1.69%
2025-09-18 0 0.295 0.295 0.300 0.295 0.310 4,491,023 1,346,629 0.2998 0.295 0.295 0.300 0.295 0.310 4,491,023 0.2998 -4.84%
2025-09-17 0 0.310 0.305 0.310 0.295 0.320 8,066,946 2,469,913 0.3062 0.310 0.305 0.310 0.295 0.320 8,066,946 0.3062 1.64%
2025-09-16 0 0.305 0.305 0.310 0.300 0.320 4,905,715 1,524,269 0.3107 0.305 0.305 0.310 0.300 0.320 4,905,715 0.3107 -3.17%
2025-09-15 0 0.315 0.310 0.320 0.300 0.320 6,455,098 2,015,337 0.3122 0.315 0.310 0.320 0.300 0.320 6,455,098 0.3122 3.28%
2025-09-12 0 0.305 0.300 0.305 0.275 0.310 26,739,265 7,911,739 0.2959 0.305 0.300 0.305 0.275 0.310 26,739,265 0.2959 8.93%
2025-09-11 0 0.280 0.280 0.285 0.270 0.285 2,647,195 739,230 0.2793 0.280 0.280 0.285 0.270 0.285 2,647,195 0.2793 3.70%
2025-09-10 0 0.270 0.270 0.280 0.270 0.280 5,227,960 1,437,017 0.2749 0.270 0.270 0.280 0.270 0.280 5,227,960 0.2749 -1.82%
2025-09-09 0 0.275 0.270 0.275 0.260 0.275 4,024,658 1,085,838 0.2698 0.275 0.270 0.275 0.260 0.275 4,024,658 0.2698 1.85%
2025-09-08 0 0.270 0.270 0.275 0.265 0.275 1,270,596 343,255 0.2702 0.270 0.270 0.275 0.265 0.275 1,270,596 0.2702 0.00%
2025-09-05 0 0.270 0.265 0.270 0.260 0.270 1,283,603 342,005 0.2664 0.270 0.265 0.270 0.260 0.270 1,283,603 0.2664 1.89%
2025-09-04 0 0.265 0.260 0.265 0.260 0.270 1,920,668 507,654 0.2643 0.265 0.260 0.265 0.260 0.270 1,920,668 0.2643 -3.64%
2025-09-03 0 0.275 0.270 0.280 0.260 0.275 1,258,196 338,263 0.2688 0.275 0.270 0.280 0.260 0.275 1,258,196 0.2688 1.85%
2025-09-02 0 0.270 0.265 0.270 0.265 0.275 2,353,962 628,091 0.2668 0.270 0.265 0.270 0.265 0.275 2,353,962 0.2668 0.00%
2025-09-01 0 0.270 0.265 0.270 0.265 0.280 4,926,610 1,333,494 0.2707 0.270 0.265 0.270 0.265 0.280 4,926,610 0.2707 -1.82%
2025-08-29 0 0.275 0.275 0.280 0.275 0.280 4,133,885 1,143,851 0.2767 0.275 0.275 0.280 0.275 0.280 4,133,885 0.2767 -1.79%
2025-08-28 0 0.280 0.275 0.280 0.270 0.280 2,261,438 623,366 0.2757 0.280 0.275 0.280 0.270 0.280 2,261,438 0.2757 0.00%
2025-08-27 0 0.280 0.280 0.285 0.280 0.290 4,057,351 1,146,456 0.2826 0.280 0.280 0.285 0.280 0.290 4,057,351 0.2826 -1.75%
2025-08-26 0 0.285 0.285 0.290 0.280 0.295 13,475,424 3,866,044 0.2869 0.285 0.285 0.290 0.280 0.295 13,475,424 0.2869 1.79%
2025-08-25 0 0.280 0.280 0.285 0.280 0.290 4,856,789 1,379,757 0.2841 0.280 0.280 0.285 0.280 0.290 4,856,789 0.2841 0.00%
2025-08-22 0 0.280 0.275 0.280 0.270 0.280 1,266,843 347,798 0.2745 0.280 0.275 0.280 0.270 0.280 1,266,843 0.2745 0.00%
2025-08-21 0 0.280 0.275 0.280 0.270 0.280 2,202,530 606,232 0.2752 0.280 0.275 0.280 0.270 0.280 2,202,530 0.2752 3.70%
2025-08-20 0 0.270 0.270 0.275 0.270 0.275 2,269,890 614,417 0.2707 0.270 0.270 0.275 0.270 0.275 2,269,890 0.2707 -1.82%
2025-08-19 0 0.275 0.275 0.280 0.270 0.285 2,004,857 550,344 0.2745 0.275 0.275 0.280 0.270 0.285 2,004,857 0.2745 -1.79%
2025-08-18 0 0.280 0.280 0.285 0.260 0.285 6,985,554 1,913,779 0.2740 0.280 0.280 0.285 0.260 0.285 6,985,554 0.2740 5.66%
2025-08-15 0 0.265 0.265 0.270 0.260 0.275 4,891,046 1,287,525 0.2632 0.265 0.265 0.270 0.260 0.275 4,891,046 0.2632 0.00%
2025-08-14 0 0.265 0.265 0.270 0.248 0.270 5,198,364 1,359,606 0.2615 0.265 0.265 0.270 0.248 0.270 5,198,364 0.2615 -1.85%
2025-08-13 0 0.270 0.265 0.270 0.265 0.275 5,302,893 1,427,643 0.2692 0.270 0.265 0.270 0.265 0.275 5,302,893 0.2692 -1.82%
2025-08-12 0 0.275 0.270 0.275 0.270 0.280 2,293,531 623,135 0.2717 0.275 0.270 0.275 0.270 0.280 2,293,531 0.2717 1.85%
2025-08-11 0 0.270 0.270 0.275 0.270 0.275 1,621,478 438,063 0.2702 0.270 0.270 0.275 0.270 0.275 1,621,478 0.2702 -1.82%
2025-08-08 0 0.275 0.270 0.275 0.265 0.280 4,470,098 1,214,431 0.2717 0.275 0.270 0.275 0.265 0.280 4,470,098 0.2717 -1.79%
2025-08-07 0 0.280 0.280 0.285 0.270 0.285 4,140,700 1,164,373 0.2812 0.280 0.280 0.285 0.270 0.285 4,140,700 0.2812 3.70%
2025-08-06 0 0.270 0.270 0.275 0.265 0.275 1,381,316 376,081 0.2723 0.270 0.270 0.275 0.265 0.275 1,381,316 0.2723 1.89%
2025-08-05 0 0.265 0.265 0.270 0.260 0.270 5,280,372 1,406,573 0.2664 0.265 0.265 0.270 0.260 0.270 5,280,372 0.2664 -1.85%
2025-08-04 0 0.270 0.265 0.270 0.255 0.280 8,944,522 2,351,846 0.2629 0.270 0.265 0.270 0.255 0.280 8,944,522 0.2629 -3.57%
2025-08-01 0 0.280 0.275 0.280 0.260 0.305 34,780,968 9,679,177 0.2783 0.280 0.275 0.280 0.260 0.305 34,780,968 0.2783 9.80%
2025-07-31 0 0.255 0.255 0.260 0.255 0.265 4,100,464 1,073,913 0.2619 0.255 0.255 0.260 0.255 0.265 4,100,464 0.2619 -3.77%
2025-07-30 0 0.265 0.265 0.270 0.260 0.270 5,585,588 1,478,172 0.2646 0.265 0.265 0.270 0.260 0.270 5,585,588 0.2646 1.92%
2025-07-29 0 0.260 0.260 0.265 0.255 0.265 2,125,017 549,529 0.2586 0.260 0.260 0.265 0.255 0.265 2,125,017 0.2586 0.00%
2025-07-28 0 0.260 0.260 0.265 0.255 0.265 4,768,588 1,244,362 0.2609 0.260 0.260 0.265 0.255 0.265 4,768,588 0.2609 1.96%
2025-07-25 0 0.255 0.255 0.260 0.255 0.260 3,227,335 827,466 0.2564 0.255 0.255 0.260 0.255 0.260 3,227,335 0.2564 -1.92%
2025-07-24 0 0.260 0.255 0.260 0.250 0.260 4,792,273 1,225,393 0.2557 0.260 0.255 0.260 0.250 0.260 4,792,273 0.2557 1.96%
2025-07-23 0 0.255 0.250 0.255 0.249 0.260 2,828,998 709,323 0.2507 0.255 0.250 0.255 0.249 0.260 2,828,998 0.2507 2.41%
2025-07-22 0 0.249 0.249 0.255 0.246 0.255 2,141,909 534,996 0.2498 0.249 0.249 0.255 0.246 0.255 2,141,909 0.2498 -0.40%
2025-07-21 0 0.250 0.248 0.250 0.246 0.255 4,134,850 1,039,596 0.2514 0.250 0.248 0.250 0.246 0.255 4,134,850 0.2514 1.21%
2025-07-18 0 0.247 0.246 0.247 0.244 0.250 3,456,665 854,305 0.2471 0.247 0.246 0.247 0.244 0.250 3,456,665 0.2471 1.23%
2025-07-17 0 0.244 0.243 0.244 0.241 0.249 1,677,730 406,437 0.2423 0.244 0.243 0.244 0.241 0.249 1,677,730 0.2423 -0.41%
2025-07-16 0 0.245 0.245 0.249 0.242 0.250 2,168,532 533,295 0.2459 0.245 0.245 0.249 0.242 0.250 2,168,532 0.2459 -2.00%
2025-07-15 0 0.250 0.250 0.255 0.239 0.255 4,212,505 1,032,581 0.2451 0.250 0.250 0.255 0.239 0.255 4,212,505 0.2451 3.31%
2025-07-14 0 0.242 0.242 0.244 0.239 0.245 907,340 219,585 0.2420 0.242 0.242 0.244 0.239 0.245 907,340 0.2420 1.68%
2025-07-11 0 0.238 0.238 0.240 0.236 0.244 7,276,449 1,747,792 0.2402 0.238 0.238 0.240 0.236 0.244 7,276,449 0.2402 -0.83%
2025-07-10 0 0.240 0.240 0.241 0.230 0.243 4,924,436 1,171,535 0.2379 0.240 0.240 0.241 0.230 0.243 4,924,436 0.2379 5.26%
2025-07-09 0 0.228 0.228 0.230 0.224 0.232 5,395,630 1,236,751 0.2292 0.228 0.228 0.230 0.224 0.232 5,395,630 0.2292 1.33%
2025-07-08 0 0.225 0.225 0.227 0.216 0.230 3,832,892 864,351 0.2255 0.225 0.225 0.227 0.216 0.230 3,832,892 0.2255 1.35%
2025-07-07 0 0.222 0.222 0.223 0.222 0.230 2,182,277 495,105 0.2269 0.222 0.222 0.223 0.222 0.230 2,182,277 0.2269 -1.33%
2025-07-04 0 0.225 0.225 0.231 0.224 0.228 931,044 210,308 0.2259 0.225 0.225 0.231 0.224 0.228 931,044 0.2259 -0.44%
2025-07-03 0 0.226 0.226 0.228 0.222 0.232 1,731,816 391,733 0.2262 0.226 0.226 0.228 0.222 0.232 1,731,816 0.2262 0.00%
2025-07-02 0 0.226 0.225 0.228 0.212 0.230 4,383,628 977,921 0.2231 0.226 0.225 0.228 0.212 0.230 4,383,628 0.2231 4.15%
2025-06-30 0 0.217 0.217 0.219 0.211 0.221 1,520,426 331,739 0.2182 0.217 0.217 0.219 0.211 0.221 1,520,426 0.2182 0.93%
2025-06-27 0 0.215 0.215 0.217 0.211 0.217 384,410 82,394 0.2143 0.215 0.215 0.217 0.211 0.217 384,410 0.2143 -0.92%
2025-06-26 0 0.217 0.211 0.217 0.210 0.218 9,365,969 1,991,945 0.2127 0.217 0.211 0.217 0.210 0.218 9,365,969 0.2127 -0.91%
2025-06-25 0 0.219 0.218 0.219 0.211 0.220 2,933,286 639,145 0.2179 0.219 0.218 0.219 0.211 0.220 2,933,286 0.2179 3.79%
2025-06-24 0 0.211 0.211 0.213 0.211 0.213 430,210 90,888 0.2113 0.211 0.211 0.213 0.211 0.213 430,210 0.2113 -0.47%
2025-06-23 0 0.212 0.212 0.214 0.211 0.214 337,510 71,623 0.2122 0.212 0.212 0.214 0.211 0.214 337,510 0.2122 0.95%
2025-06-20 0 0.210 0.210 0.214 0.210 0.212 1,606,550 338,311 0.2106 0.210 0.210 0.214 0.210 0.212 1,606,550 0.2106 -0.47%
2025-06-19 0 0.211 0.211 0.214 0.210 0.213 1,289,618 273,128 0.2118 0.211 0.211 0.214 0.210 0.213 1,289,618 0.2118 -1.40%
2025-06-18 0 0.214 0.214 0.218 0.210 0.218 676,901 144,295 0.2132 0.214 0.214 0.218 0.210 0.218 676,901 0.2132 1.90%
2025-06-17 0 0.210 0.210 0.211 0.210 0.212 131,756 27,670 0.2100 0.210 0.210 0.211 0.210 0.212 131,756 0.2100 -2.33%
2025-06-16 0 0.215 0.212 0.213 0.208 0.215 1,915,464 408,910 0.2135 0.215 0.212 0.213 0.208 0.215 1,915,464 0.2135 3.37%
2025-06-13 0 0.208 0.208 0.210 0.208 0.211 524,329 109,889 0.2096 0.208 0.208 0.210 0.208 0.211 524,329 0.2096 -0.95%
2025-06-12 0 0.210 0.210 0.214 0.209 0.214 1,737,030 366,371 0.2109 0.210 0.210 0.214 0.209 0.214 1,737,030 0.2109 -0.47%
2025-06-11 0 0.211 0.209 0.213 0.207 0.214 1,122,806 236,107 0.2103 0.211 0.209 0.213 0.207 0.214 1,122,806 0.2103 1.93%
2025-06-10 0 0.207 0.207 0.213 0.205 0.214 1,247,384 257,220 0.2062 0.207 0.207 0.213 0.205 0.214 1,247,384 0.2062 -0.48%
2025-06-09 0 0.208 0.203 0.208 0.203 0.208 2,153,128 439,233 0.2040 0.208 0.203 0.208 0.203 0.208 2,153,128 0.2040 1.46%
2025-06-06 0 0.205 0.205 0.209 0.203 0.209 665,380 138,000 0.2074 0.205 0.205 0.209 0.203 0.209 665,380 0.2074 -0.49%
2025-06-05 0 0.206 0.206 0.208 0.205 0.210 473,690 98,405 0.2077 0.206 0.206 0.208 0.205 0.210 473,690 0.2077 -0.48%
2025-06-04 0 0.207 0.207 0.211 0.202 0.217 502,347 103,587 0.2062 0.207 0.207 0.211 0.202 0.217 502,347 0.2062 0.49%
2025-06-03 0 0.206 0.206 0.213 0.203 0.216 671,046 137,606 0.2051 0.206 0.206 0.213 0.203 0.216 671,046 0.2051 0.98%
2025-06-02 0 0.204 0.204 0.208 0.203 0.209 930,878 191,582 0.2058 0.204 0.204 0.208 0.203 0.209 930,878 0.2058 -0.49%
2025-05-30 0 0.205 0.205 0.208 0.204 0.214 749,231 154,666 0.2064 0.205 0.205 0.208 0.204 0.214 749,231 0.2064 -3.30%
2025-05-29 0 0.212 0.212 0.216 0.202 0.216 3,581,568 760,464 0.2123 0.212 0.212 0.216 0.202 0.216 3,581,568 0.2123 4.43%
2025-05-28 0 0.203 0.203 0.213 0.203 0.210 381,261 77,652 0.2037 0.203 0.203 0.213 0.203 0.210 381,261 0.2037 -0.49%
2025-05-27 0 0.204 0.204 0.208 0.204 0.209 469,929 96,697 0.2058 0.204 0.204 0.208 0.204 0.209 469,929 0.2058 -2.39%
2025-05-26 0 0.209 0.202 0.209 0.202 0.209 3,452,767 708,492 0.2052 0.209 0.202 0.209 0.202 0.209 3,452,767 0.2052 0.00%
2025-05-23 0 0.209 0.209 0.213 0.208 0.216 3,573,798 757,566 0.2120 0.209 0.209 0.213 0.208 0.216 3,573,798 0.2120 -3.24%
2025-05-22 0 0.216 0.213 0.216 0.213 0.221 548,566 117,643 0.2145 0.216 0.213 0.216 0.213 0.221 548,566 0.2145 -1.37%
2025-05-21 0 0.219 0.213 0.219 0.212 0.225 2,714,814 588,072 0.2166 0.219 0.213 0.219 0.212 0.225 2,714,814 0.2166 0.92%
2025-05-20 0 0.217 0.216 0.222 0.217 0.220 885,238 192,363 0.2173 0.217 0.216 0.222 0.217 0.220 885,238 0.2173 -0.46%
2025-05-19 0 0.218 0.218 0.220 0.216 0.220 1,555,056 337,948 0.2173 0.218 0.218 0.220 0.216 0.220 1,555,056 0.2173 -0.91%
2025-05-16 0 0.220 0.220 0.223 0.217 0.226 1,394,641 306,369 0.2197 0.220 0.220 0.223 0.217 0.226 1,394,641 0.2197 -0.90%
2025-05-15 0 0.222 0.218 0.222 0.214 0.223 2,629,869 574,773 0.2186 0.222 0.218 0.222 0.214 0.223 2,629,869 0.2186 -0.45%
2025-05-14 0 0.223 0.223 0.225 0.223 0.226 1,412,360 316,613 0.2242 0.223 0.223 0.225 0.223 0.226 1,412,360 0.2242 -0.89%
2025-05-13 0 0.225 0.224 0.225 0.223 0.226 714,044 160,430 0.2247 0.225 0.224 0.225 0.223 0.226 714,044 0.2247 0.00%
2025-05-12 0 0.225 0.225 0.230 0.220 0.231 818,548 184,408 0.2253 0.225 0.225 0.230 0.220 0.231 818,548 0.2253 -2.17%
2025-05-09 0 0.230 0.221 0.230 0.218 0.230 2,454,956 544,640 0.2219 0.230 0.221 0.230 0.218 0.230 2,454,956 0.2219 1.32%
2025-05-08 0 0.227 0.227 0.228 0.225 0.236 1,450,541 327,764 0.2260 0.227 0.227 0.228 0.225 0.236 1,450,541 0.2260 0.44%
2025-05-07 0 0.226 0.226 0.228 0.226 0.233 1,735,917 395,241 0.2277 0.226 0.226 0.228 0.226 0.233 1,735,917 0.2277 -0.88%
2025-05-06 0 0.228 0.228 0.236 0.225 0.233 1,980,903 450,962 0.2277 0.228 0.228 0.236 0.225 0.233 1,980,903 0.2277 -1.72%
2025-05-02 0 0.232 0.231 0.232 0.222 0.245 8,660,192 2,016,504 0.2328 0.232 0.231 0.232 0.222 0.245 8,660,192 0.2328 2.20%
2025-04-30 0 0.227 0.227 0.235 0.226 0.233 2,660,155 612,972 0.2304 0.227 0.227 0.235 0.226 0.233 2,660,155 0.2304 -3.40%
2025-04-29 0 0.235 0.234 0.239 0.231 0.240 1,814,144 427,889 0.2359 0.235 0.234 0.239 0.231 0.240 1,814,144 0.2359 -2.08%
2025-04-28 0 0.240 0.240 0.241 0.231 0.242 3,350,397 794,980 0.2373 0.240 0.240 0.241 0.231 0.242 3,350,397 0.2373 -2.04%
2025-04-25 0 0.245 0.240 0.245 0.221 0.255 5,753,952 1,406,829 0.2445 0.245 0.240 0.245 0.221 0.255 5,753,952 0.2445 2.08%
2025-04-24 0 0.240 0.236 0.240 0.234 0.241 2,525,556 601,013 0.2380 0.240 0.236 0.240 0.234 0.241 2,525,556 0.2380 2.56%
2025-04-23 0 0.234 0.234 0.237 0.225 0.240 3,769,999 891,815 0.2366 0.234 0.234 0.237 0.225 0.240 3,769,999 0.2366 0.43%
2025-04-22 0 0.233 0.233 0.238 0.226 0.237 4,158,386 968,083 0.2328 0.233 0.233 0.238 0.226 0.237 4,158,386 0.2328 3.10%
2025-04-17 0 0.226 0.221 0.226 0.216 0.229 3,856,794 860,341 0.2231 0.226 0.221 0.226 0.216 0.229 3,856,794 0.2231 2.73%
2025-04-16 0 0.220 0.220 0.223 0.216 0.225 1,437,444 314,254 0.2186 0.220 0.220 0.223 0.216 0.225 1,437,444 0.2186 0.00%
2025-04-15 0 0.220 0.220 0.223 0.215 0.231 2,164,644 474,778 0.2193 0.220 0.220 0.223 0.215 0.231 2,164,644 0.2193 -0.45%
2025-04-14 0 0.221 0.220 0.222 0.220 0.227 3,249,662 726,905 0.2237 0.221 0.220 0.222 0.220 0.227 3,249,662 0.2237 0.00%
2025-04-11 0 0.221 0.221 0.225 0.211 0.225 1,542,296 336,750 0.2183 0.221 0.221 0.225 0.211 0.225 1,542,296 0.2183 -0.45%
2025-04-10 0 0.222 0.222 0.224 0.216 0.229 3,454,762 773,764 0.2240 0.222 0.222 0.224 0.216 0.229 3,454,762 0.2240 3.26%
2025-04-09 0 0.215 0.215 0.218 0.192 0.226 6,380,940 1,323,179 0.2074 0.215 0.215 0.218 0.192 0.226 6,380,940 0.2074 5.39%
2025-04-08 0 0.204 0.204 0.213 0.204 0.219 6,196,022 1,315,012 0.2122 0.204 0.204 0.213 0.204 0.219 6,196,022 0.2122 -5.99%
2025-04-07 0 0.217 0.208 0.210 0.208 0.239 10,690,150 2,290,962 0.2143 0.217 0.208 0.210 0.208 0.239 10,690,150 0.2143 -13.20%
2025-04-03 0 0.250 0.250 0.255 0.246 0.255 3,885,644 973,189 0.2505 0.250 0.250 0.255 0.246 0.255 3,885,644 0.2505 -1.96%
2025-04-02 0 0.255 0.250 0.255 0.250 0.270 4,824,904 1,236,984 0.2564 0.255 0.250 0.255 0.250 0.270 4,824,904 0.2564 -3.77%
2025-04-01 0 0.265 0.265 0.270 0.255 0.270 1,638,510 434,710 0.2653 0.265 0.265 0.270 0.255 0.270 1,638,510 0.2653 1.92%
2025-03-31 0 0.260 0.260 0.265 0.260 0.270 4,074,786 1,078,313 0.2646 0.260 0.260 0.265 0.260 0.270 4,074,786 0.2646 -3.70%
2025-03-28 0 0.270 0.270 0.275 0.260 0.275 8,981,398 2,374,089 0.2643 0.270 0.270 0.275 0.260 0.275 8,981,398 0.2643 3.85%
2025-03-27 0 0.260 0.260 0.265 0.250 0.265 4,309,423 1,112,644 0.2582 0.260 0.260 0.265 0.250 0.265 4,309,423 0.2582 0.00%
2025-03-26 0 0.260 0.260 0.265 0.250 0.265 4,759,718 1,228,715 0.2581 0.260 0.260 0.265 0.250 0.265 4,759,718 0.2581 1.96%
2025-03-25 0 0.255 0.255 0.260 0.247 0.280 16,680,695 4,282,347 0.2567 0.255 0.255 0.260 0.247 0.280 16,680,695 0.2567 -8.93%
2025-03-24 0 0.280 0.280 0.290 0.280 0.305 8,415,604 2,442,319 0.2902 0.280 0.280 0.290 0.280 0.305 8,415,604 0.2902 0.00%
2025-03-21 0 0.280 0.280 0.285 0.280 0.325 22,789,837 6,811,427 0.2989 0.280 0.280 0.285 0.280 0.325 22,789,837 0.2989 -6.67%
2025-03-20 0 0.300 0.300 0.305 0.270 0.320 31,701,925 9,432,942 0.2976 0.300 0.300 0.305 0.270 0.320 31,701,925 0.2976 5.26%
2025-03-19 0 0.285 0.275 0.285 0.250 0.285 14,099,185 3,812,267 0.2704 0.285 0.275 0.285 0.250 0.285 14,099,185 0.2704 11.76%
2025-03-18 0 0.255 0.255 0.260 0.242 0.265 14,412,248 3,663,273 0.2542 0.255 0.255 0.260 0.242 0.265 14,412,248 0.2542 5.37%
2025-03-17 0 0.242 0.238 0.242 0.220 0.245 14,641,691 3,482,406 0.2378 0.242 0.238 0.242 0.220 0.245 14,641,691 0.2378 10.00%
2025-03-14 0 0.220 0.220 0.222 0.210 0.222 8,537,226 1,850,888 0.2168 0.220 0.220 0.222 0.210 0.222 8,537,226 0.2168 1.85%
2025-03-13 0 0.216 0.216 0.217 0.213 0.222 5,203,084 1,120,574 0.2154 0.216 0.216 0.217 0.213 0.222 5,203,084 0.2154 -0.46%
2025-03-12 0 0.217 0.217 0.218 0.215 0.223 6,991,198 1,527,541 0.2185 0.217 0.217 0.218 0.215 0.223 6,991,198 0.2185 -3.56%
2025-03-11 0 0.225 0.224 0.225 0.224 0.231 4,918,094 1,114,378 0.2266 0.225 0.224 0.225 0.224 0.231 4,918,094 0.2266 -2.60%
2025-03-10 0 0.231 0.227 0.231 0.221 0.231 4,851,640 1,091,447 0.2250 0.231 0.227 0.231 0.221 0.231 4,851,640 0.2250 1.32%
2025-03-07 0 0.228 0.228 0.230 0.228 0.239 8,221,949 1,907,907 0.2321 0.228 0.228 0.230 0.228 0.239 8,221,949 0.2321 -1.72%
2025-03-06 0 0.232 0.232 0.233 0.226 0.235 7,574,850 1,753,190 0.2314 0.232 0.232 0.233 0.226 0.235 7,574,850 0.2314 1.75%
2025-03-05 0 0.228 0.227 0.228 0.220 0.234 11,091,210 2,508,694 0.2262 0.228 0.227 0.228 0.220 0.234 11,091,210 0.2262 -0.87%
2025-03-04 0 0.230 0.230 0.233 0.225 0.239 11,896,096 2,759,154 0.2319 0.230 0.230 0.233 0.225 0.239 11,896,096 0.2319 2.22%
2025-03-03 0 0.225 0.222 0.225 0.207 0.244 15,744,076 3,615,572 0.2296 0.225 0.222 0.225 0.207 0.244 15,744,076 0.2296 9.22%
2025-02-28 0 0.206 0.206 0.209 0.206 0.241 29,241,348 6,597,696 0.2256 0.206 0.206 0.209 0.206 0.241 29,241,348 0.2256 -8.44%
2025-02-27 0 0.225 0.225 0.227 0.194 0.230 27,519,418 5,816,926 0.2114 0.225 0.225 0.227 0.194 0.230 27,519,418 0.2114 14.80%
2025-02-26 0 0.196 0.192 0.196 0.187 0.198 10,298,416 1,985,445 0.1928 0.196 0.192 0.196 0.187 0.198 10,298,416 0.1928 4.81%
2025-02-25 0 0.187 0.187 0.189 0.186 0.192 9,958,754 1,880,239 0.1888 0.187 0.187 0.189 0.186 0.192 9,958,754 0.1888 -1.58%
2025-02-24 0 0.190 0.189 0.190 0.187 0.193 11,183,368 2,114,940 0.1891 0.190 0.189 0.190 0.187 0.193 11,183,368 0.1891 1.06%
2025-02-21 0 0.188 0.188 0.190 0.185 0.192 5,214,861 979,075 0.1877 0.188 0.188 0.190 0.185 0.192 5,214,861 0.1877 -2.08%
2025-02-20 0 0.192 0.190 0.192 0.185 0.192 2,907,098 548,816 0.1888 0.192 0.190 0.192 0.185 0.192 2,907,098 0.1888 2.13%
2025-02-19 0 0.188 0.188 0.190 0.185 0.193 13,589,311 2,559,839 0.1884 0.188 0.188 0.190 0.185 0.193 13,589,311 0.1884 0.00%
2025-02-18 0 0.188 0.188 0.191 0.187 0.197 6,633,465 1,259,090 0.1898 0.188 0.188 0.191 0.187 0.197 6,633,465 0.1898 -3.09%
2025-02-17 0 0.194 0.192 0.194 0.191 0.198 4,621,766 896,338 0.1939 0.194 0.192 0.194 0.191 0.198 4,621,766 0.1939 1.57%
2025-02-14 0 0.191 0.191 0.192 0.187 0.193 5,020,546 956,998 0.1906 0.191 0.191 0.192 0.187 0.193 5,020,546 0.1906 2.69%
2025-02-13 0 0.186 0.186 0.189 0.186 0.197 7,476,404 1,423,331 0.1904 0.186 0.186 0.189 0.186 0.197 7,476,404 0.1904 -3.12%
2025-02-12 0 0.192 0.192 0.194 0.186 0.203 17,419,869 3,401,541 0.1953 0.192 0.192 0.194 0.186 0.203 17,419,869 0.1953 3.78%
2025-02-11 0 0.185 0.185 0.187 0.184 0.191 11,155,832 2,086,161 0.1870 0.185 0.185 0.187 0.184 0.191 11,155,832 0.1870 -2.63%
2025-02-10 0 0.190 0.190 0.193 0.188 0.200 16,856,239 3,231,991 0.1917 0.190 0.190 0.193 0.188 0.200 16,856,239 0.1917 -5.00%
2025-02-07 0 0.200 0.200 0.205 0.190 0.210 27,249,275 5,489,924 0.2015 0.200 0.200 0.205 0.190 0.210 27,249,275 0.2015 5.26%
2025-02-06 0 0.190 0.190 0.192 0.183 0.193 12,625,189 2,398,987 0.1900 0.190 0.190 0.192 0.183 0.193 12,625,189 0.1900 2.70%
2025-02-05 0 0.185 0.185 0.189 0.183 0.195 24,519,083 4,617,799 0.1883 0.185 0.185 0.189 0.183 0.195 24,519,083 0.1883 -2.12%
2025-02-04 0 0.189 0.189 0.190 0.185 0.198 13,845,223 2,626,837 0.1897 0.189 0.189 0.190 0.185 0.198 13,845,223 0.1897 1.07%
2025-02-03 0 0.187 0.187 0.189 0.183 0.194 15,188,117 2,856,799 0.1881 0.187 0.187 0.189 0.183 0.194 15,188,117 0.1881 -6.50%
2025-01-28 0 0.200 0.200 0.202 0.195 0.210 9,706,931 1,960,054 0.2019 0.200 0.200 0.202 0.195 0.210 9,706,931 0.2019 -0.99%
2025-01-27 0 0.202 0.202 0.203 0.171 0.214 46,889,841 9,243,779 0.1971 0.202 0.202 0.203 0.171 0.214 46,889,841 0.1971 18.82%
2025-01-24 0 0.170 0.169 0.170 0.147 0.186 103,466,690 17,696,543 0.1710 0.170 0.169 0.170 0.147 0.186 103,466,690 0.1710 16.44%
2025-01-23 0 0.146 0.146 0.147 0.144 0.154 73,435,781 10,830,624 0.1475 0.146 0.146 0.147 0.144 0.154 73,435,781 0.1475 -8.18%
2025-01-22 0 0.159 0.159 0.160 0.153 0.194 142,750,283 23,492,805 0.1646 0.159 0.159 0.160 0.153 0.194 142,750,283 0.1646 -29.96%
2025-01-21 0 0.227 0.226 0.227 0.227 0.270 5,648,298 1,390,529 0.2462 0.227 0.226 0.227 0.227 0.270 5,648,298 0.2462 -14.34%
2025-01-20 0 0.265 0.255 0.265 0.265 0.285 2,193,719 605,725 0.2761 0.265 0.255 0.265 0.265 0.285 2,193,719 0.2761 -1.85%
2025-01-17 0 0.270 0.255 0.275 0.270 0.300 1,446,500 399,050 0.2759 0.270 0.255 0.275 0.270 0.300 1,446,500 0.2759 -6.90%
2025-01-16 0 0.290 0.285 0.310 0.285 0.295 20,214 5,848 0.2893 0.290 0.285 0.310 0.285 0.295 20,214 0.2893 -1.69%
2025-01-15 0 0.295 0.285 0.295 0.280 0.310 328,473 97,342 0.2963 0.295 0.285 0.295 0.280 0.310 328,473 0.2963 0.00%
2025-01-14 0 0.295 0.300 0.320 - - 0 0 - 0.295 0.300 0.320 - - 0 - 0.00%
2025-01-13 0 0.295 0.285 0.295 0.275 0.300 76,000 22,290 0.2933 0.295 0.285 0.295 0.275 0.300 76,000 0.2933 0.00%
2025-01-10 0 0.295 0.280 0.295 0.285 0.295 367,474 105,334 0.2866 0.295 0.280 0.295 0.285 0.295 367,474 0.2866 3.51%
2025-01-09 0 0.285 0.285 0.300 0.280 0.295 298,000 85,850 0.2881 0.285 0.285 0.300 0.280 0.295 298,000 0.2881 -3.39%
2025-01-08 0 0.295 0.285 0.295 0.285 0.305 112,000 32,740 0.2923 0.295 0.285 0.295 0.285 0.305 112,000 0.2923 -4.84%
2025-01-07 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-01-06 0 0.310 0.295 0.310 0.310 0.310 10,000 3,100 0.3100 0.310 0.295 0.310 0.310 0.310 10,000 0.3100 0.00%
2025-01-03 0 0.310 0.300 0.310 0.300 0.310 398,000 121,700 0.3058 0.310 0.300 0.310 0.300 0.310 398,000 0.3058 3.33%
2025-01-02 0 0.300 0.300 0.310 0.300 0.310 724,000 218,500 0.3018 0.300 0.300 0.310 0.300 0.310 724,000 0.3018 -3.23%
2024-12-31 0 0.310 0.305 0.325 0.310 0.310 300,125 93,034 0.3100 0.310 0.305 0.325 0.310 0.310 300,125 0.3100 0.00%
2024-12-30 0 0.310 0.305 0.310 0.300 0.310 1,104,000 336,640 0.3049 0.310 0.305 0.310 0.300 0.310 1,104,000 0.3049 -3.12%
2024-12-27 0 0.320 0.315 0.320 0.315 0.325 984,944 314,113 0.3189 0.320 0.315 0.320 0.315 0.325 984,944 0.3189 -4.48%
2024-12-24 0 0.335 0.325 0.335 0.325 0.335 410,000 136,540 0.3330 0.335 0.325 0.335 0.325 0.335 410,000 0.3330 -1.47%
2024-12-23 0 0.340 0.330 0.345 0.330 0.340 540,000 178,240 0.3301 0.340 0.330 0.345 0.330 0.340 540,000 0.3301 4.62%
2024-12-20 0 0.325 0.320 0.340 0.325 0.350 484,000 158,960 0.3284 0.325 0.320 0.340 0.325 0.350 484,000 0.3284 -2.99%
2024-12-19 0 0.335 0.330 0.340 0.335 0.345 336,000 113,880 0.3389 0.335 0.330 0.340 0.335 0.345 336,000 0.3389 -2.90%
2024-12-18 0 0.345 0.340 0.345 0.345 0.345 244,000 84,180 0.3450 0.345 0.340 0.345 0.345 0.345 244,000 0.3450 0.00%
2024-12-17 0 0.345 0.345 0.350 0.345 0.350 412,000 143,150 0.3475 0.345 0.345 0.350 0.345 0.350 412,000 0.3475 0.00%
2024-12-16 0 0.345 0.340 0.355 0.345 0.360 1,324,000 475,510 0.3591 0.345 0.340 0.355 0.345 0.360 1,324,000 0.3591 -2.82%
2024-12-13 0 0.355 0.345 0.355 0.345 0.360 542,000 191,200 0.3528 0.355 0.345 0.355 0.345 0.360 542,000 0.3528 -1.39%
2024-12-12 0 0.360 0.360 0.365 0.360 0.365 1,756,000 636,650 0.3626 0.360 0.360 0.365 0.360 0.365 1,756,000 0.3626 1.41%
2024-12-11 0 0.355 0.350 0.360 0.350 0.370 1,170,000 421,920 0.3606 0.355 0.350 0.360 0.350 0.370 1,170,000 0.3606 0.00%
2024-12-10 0 0.355 0.355 0.360 0.355 0.440 4,826,731 1,809,249 0.3748 0.355 0.355 0.360 0.355 0.440 4,826,731 0.3748 -17.44%
2024-12-09 0 0.430 0.420 0.450 0.415 0.430 170,000 73,020 0.4295 0.430 0.420 0.450 0.415 0.430 170,000 0.4295 4.88%
2024-12-06 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.430 0.410 0.410 10,000 0.4100 -2.38%
2024-12-05 0 0.420 0.405 0.420 0.420 0.425 440,000 186,400 0.4236 0.420 0.405 0.420 0.420 0.425 440,000 0.4236 3.70%
2024-12-04 0 0.405 0.405 0.420 0.405 0.430 816,000 336,730 0.4127 0.405 0.405 0.420 0.405 0.430 816,000 0.4127 -1.22%
2024-12-03 0 0.410 0.410 0.420 0.410 0.410 204,000 83,640 0.4100 0.410 0.410 0.420 0.410 0.410 204,000 0.4100 1.23%
2024-12-02 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2024-11-29 0 0.405 0.400 0.415 0.405 0.425 206,000 83,550 0.4056 0.405 0.400 0.415 0.405 0.425 206,000 0.4056 -2.41%
2024-11-28 0 0.415 0.405 0.415 0.410 0.420 236,000 96,970 0.4109 0.415 0.405 0.415 0.410 0.420 236,000 0.4109 0.00%
2024-11-27 0 0.415 0.400 0.430 0.415 0.415 10,000 4,150 0.4150 0.415 0.400 0.430 0.415 0.415 10,000 0.4150 2.47%
2024-11-26 0 0.405 0.405 0.415 0.405 0.405 92,000 37,510 0.4077 0.405 0.405 0.415 0.405 0.405 92,000 0.4077 -6.90%
2024-11-25 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2024-11-22 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2024-11-21 0 0.435 0.410 0.435 0.440 0.440 4,000 1,760 0.4400 0.435 0.410 0.435 0.440 0.440 4,000 0.4400 3.57%
2024-11-20 0 0.420 0.420 0.440 0.415 0.440 88,060 36,886 0.4189 0.420 0.420 0.440 0.415 0.440 88,060 0.4189 -3.45%
2024-11-19 0 0.435 0.410 0.435 0.430 0.435 10,107 4,373 0.4327 0.435 0.410 0.435 0.430 0.435 10,107 0.4327 -1.14%
2024-11-18 0 0.440 0.405 0.450 - - 0 0 - 0.440 0.405 0.450 - - 0 - 0.00%
2024-11-15 0 0.440 0.370 0.445 0.440 0.445 10,000 4,420 0.4420 0.440 0.370 0.445 0.440 0.445 10,000 0.4420 8.64%
2024-11-14 0 0.405 0.370 0.425 0.405 0.405 4,444 1,786 0.4019 0.405 0.370 0.425 0.405 0.405 4,444 0.4019 -10.00%
2024-11-13 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - 0.00%
2024-11-12 0 0.450 0.425 0.450 0.400 0.450 74,000 30,180 0.4078 0.450 0.425 0.450 0.400 0.450 74,000 0.4078 4.65%
2024-11-11 0 0.430 0.420 0.460 - - 0 0 - 0.430 0.420 0.460 - - 0 - 0.00%
2024-11-08 0 0.430 0.425 0.430 0.430 0.470 230,000 99,790 0.4339 0.430 0.425 0.430 0.430 0.470 230,000 0.4339 -5.49%
2024-11-07 0 0.455 0.425 0.455 0.410 0.455 468,000 200,050 0.4275 0.455 0.425 0.455 0.410 0.455 468,000 0.4275 10.98%
2024-11-06 0 0.410 0.405 0.425 0.410 0.425 224,000 92,060 0.4110 0.410 0.405 0.425 0.410 0.425 224,000 0.4110 -2.38%
2024-11-05 0 0.420 0.420 0.450 0.405 0.430 358,111 150,514 0.4203 0.420 0.420 0.450 0.405 0.430 358,111 0.4203 -2.33%
2024-11-04 0 0.430 0.405 0.430 0.400 0.430 126,000 52,660 0.4179 0.430 0.405 0.430 0.400 0.430 126,000 0.4179 2.38%
2024-11-01 0 0.420 0.405 0.420 0.400 0.420 36,000 14,520 0.4033 0.420 0.405 0.420 0.400 0.420 36,000 0.4033 -1.18%
2024-10-31 0 0.425 0.405 0.425 0.400 0.425 96,000 38,560 0.4017 0.425 0.405 0.425 0.400 0.425 96,000 0.4017 3.66%
2024-10-30 0 0.410 0.400 0.415 0.410 0.410 208,000 85,280 0.4100 0.410 0.400 0.415 0.410 0.410 208,000 0.4100 0.00%
2024-10-29 0 0.410 0.385 0.430 0.410 0.430 226,000 92,880 0.4110 0.410 0.385 0.430 0.410 0.430 226,000 0.4110 -3.53%
2024-10-28 0 0.425 0.415 0.430 0.420 0.430 402,000 171,240 0.4260 0.425 0.415 0.430 0.420 0.430 402,000 0.4260 0.00%
2024-10-25 0 0.425 0.420 0.425 0.425 0.425 8,250 3,488 0.4228 0.425 0.420 0.425 0.425 0.425 8,250 0.4228 3.66%
2024-10-24 0 0.410 0.410 0.430 0.410 0.410 100,000 41,000 0.4100 0.410 0.410 0.430 0.410 0.410 100,000 0.4100 -4.65%
2024-10-23 0 0.430 0.400 0.430 0.425 0.430 14,000 5,990 0.4279 0.430 0.400 0.430 0.425 0.430 14,000 0.4279 1.18%
2024-10-22 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - -2.30%
2024-10-21 0 0.435 0.410 0.440 0.405 0.435 56,000 22,860 0.4082 0.435 0.410 0.440 0.405 0.435 56,000 0.4082 0.00%
2024-10-18 0 0.435 0.415 0.440 0.420 0.440 96,000 40,880 0.4258 0.435 0.415 0.440 0.420 0.440 96,000 0.4258 3.57%
2024-10-17 0 0.420 0.415 0.430 0.420 0.440 390,000 165,010 0.4231 0.420 0.415 0.430 0.420 0.440 390,000 0.4231 -4.55%
2024-10-16 0 0.440 0.425 0.440 0.415 0.460 170,000 74,730 0.4396 0.440 0.425 0.440 0.415 0.460 170,000 0.4396 4.76%
2024-10-15 0 0.420 0.410 0.430 0.395 0.430 568,000 235,210 0.4141 0.420 0.410 0.430 0.395 0.430 568,000 0.4141 6.33%
2024-10-14 0 0.395 0.405 0.465 0.395 0.470 580,000 240,170 0.4141 0.395 0.405 0.465 0.395 0.470 580,000 0.4141 -8.14%
2024-10-10 0 0.430 0.430 0.450 0.420 0.455 18,000 8,070 0.4483 0.430 0.430 0.450 0.420 0.455 18,000 0.4483 2.38%
2024-10-09 0 0.420 0.405 0.420 0.405 0.440 1,192,000 497,790 0.4176 0.420 0.405 0.420 0.405 0.440 1,192,000 0.4176 -1.18%
2024-10-08 0 0.425 0.425 0.450 0.425 0.480 1,482,000 665,370 0.4490 0.425 0.425 0.450 0.425 0.480 1,482,000 0.4490 -11.46%
2024-10-07 0 0.480 0.475 0.480 0.460 0.500 1,932,445 924,390 0.4784 0.480 0.475 0.480 0.460 0.500 1,932,445 0.4784 -4.00%
2024-10-04 0 0.500 0.490 0.500 0.490 0.520 1,566,000 783,830 0.5005 0.500 0.490 0.500 0.490 0.520 1,566,000 0.5005 1.01%
2024-10-03 0 0.495 0.495 0.500 0.470 0.550 2,782,000 1,409,710 0.5067 0.495 0.495 0.500 0.470 0.550 2,782,000 0.5067 -6.60%
2024-10-02 0 0.530 0.520 0.530 0.420 0.550 11,029,400 5,412,885 0.4908 0.530 0.520 0.530 0.420 0.550 11,029,400 0.4908 26.19%
2024-09-30 0 0.420 0.400 0.420 0.410 0.440 1,754,000 735,106 0.4191 0.420 0.400 0.420 0.410 0.440 1,754,000 0.4191 5.00%
2024-09-27 0 0.400 0.375 0.395 0.355 0.400 296,000 111,000 0.3750 0.400 0.375 0.395 0.355 0.400 296,000 0.3750 5.26%
2024-09-26 0 0.380 0.375 0.390 0.330 0.410 1,380,000 500,100 0.3624 0.380 0.375 0.390 0.330 0.410 1,380,000 0.3624 11.76%
2024-09-25 0 0.340 0.335 0.340 0.335 0.380 66,000 22,710 0.3441 0.340 0.335 0.340 0.335 0.380 66,000 0.3441 -1.45%
2024-09-24 0 0.345 0.345 0.365 0.340 0.365 180,222 62,228 0.3453 0.345 0.345 0.365 0.340 0.365 180,222 0.3453 1.47%
2024-09-23 0 0.340 0.325 0.345 0.340 0.345 128,000 43,550 0.3402 0.340 0.325 0.345 0.340 0.345 128,000 0.3402 -1.45%
2024-09-20 0 0.345 0.340 0.345 0.345 0.355 56,000 19,380 0.3461 0.345 0.340 0.345 0.345 0.355 56,000 0.3461 1.47%
2024-09-19 0 0.340 0.340 0.350 0.330 0.340 766,000 257,190 0.3358 0.340 0.340 0.350 0.330 0.340 766,000 0.3358 6.25%
2024-09-17 0 0.320 0.320 0.330 0.320 0.335 700,500 227,940 0.3254 0.320 0.320 0.330 0.320 0.335 700,500 0.3254 -7.25%
2024-09-16 0 0.345 0.330 0.375 0.330 0.345 12,000 4,110 0.3425 0.345 0.330 0.375 0.330 0.345 12,000 0.3425 -2.82%
2024-09-13 0 0.355 0.330 0.360 0.355 0.355 6,000 2,130 0.3550 0.355 0.330 0.360 0.355 0.355 6,000 0.3550 -1.39%
2024-09-12 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - -1.37%
2024-09-11 0 0.365 0.330 0.365 0.365 0.365 4,000 1,460 0.3650 0.365 0.330 0.365 0.365 0.365 4,000 0.3650 10.61%
2024-09-10 0 0.330 0.330 0.365 0.325 0.365 520,000 188,300 0.3621 0.330 0.330 0.365 0.325 0.365 520,000 0.3621 -12.00%
2024-09-09 0 0.375 0.320 0.380 0.370 0.395 11,527 4,324 0.3751 0.375 0.320 0.380 0.370 0.395 11,527 0.3751 1.35%
2024-09-05 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2024-09-04 0 0.370 0.325 0.370 0.370 0.370 4,000 1,480 0.3700 0.370 0.325 0.370 0.370 0.370 4,000 0.3700 -1.33%
2024-09-03 0 0.375 0.320 0.375 0.365 0.385 10,000 3,770 0.3770 0.375 0.320 0.375 0.365 0.385 10,000 0.3770 4.17%
2024-09-02 0 0.360 0.340 0.365 0.360 0.360 4,000 1,440 0.3600 0.360 0.340 0.365 0.360 0.360 4,000 0.3600 -1.37%
2024-08-30 0 0.365 0.325 0.370 0.340 0.370 18,000 6,240 0.3467 0.365 0.325 0.370 0.340 0.370 18,000 0.3467 1.39%
2024-08-29 0 0.360 0.330 0.360 0.360 0.375 14,000 5,100 0.3643 0.360 0.330 0.360 0.360 0.375 14,000 0.3643 1.41%
2024-08-28 0 0.355 0.355 0.365 0.350 0.400 346,000 123,110 0.3558 0.355 0.355 0.365 0.350 0.400 346,000 0.3558 -5.33%
2024-08-27 0 0.375 0.350 0.380 0.385 0.390 78,000 30,320 0.3887 0.375 0.350 0.380 0.385 0.390 78,000 0.3887 1.35%
2024-08-26 0 0.370 0.335 0.370 0.340 0.370 358,000 130,710 0.3651 0.370 0.335 0.370 0.340 0.370 358,000 0.3651 1.37%
2024-08-23 0 0.365 0.355 0.365 0.325 0.400 590,611 201,842 0.3418 0.365 0.355 0.365 0.325 0.400 590,611 0.3418 1.39%
2024-08-22 0 0.360 0.330 0.360 0.315 0.395 944,000 337,730 0.3578 0.360 0.330 0.360 0.315 0.395 944,000 0.3578 2.86%
2024-08-21 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2024-08-20 0 0.350 0.310 0.350 0.350 0.350 2,000 700 0.3500 0.350 0.310 0.350 0.350 0.350 2,000 0.3500 0.00%
2024-08-19 0 0.350 0.315 0.350 0.350 0.350 4,000 1,400 0.3500 0.350 0.315 0.350 0.350 0.350 4,000 0.3500 1.45%
2024-08-16 0 0.345 0.310 0.345 0.345 0.350 26,000 8,990 0.3458 0.345 0.310 0.345 0.345 0.350 26,000 0.3458 0.00%
2024-08-15 0 0.345 0.300 0.345 0.345 0.345 14,000 4,830 0.3450 0.345 0.300 0.345 0.345 0.345 14,000 0.3450 2.99%
2024-08-14 0 0.335 0.320 0.335 0.325 0.360 194,000 64,260 0.3312 0.335 0.320 0.335 0.325 0.360 194,000 0.3312 3.08%
2024-08-13 0 0.325 0.320 0.330 0.325 0.325 10,000 3,250 0.3250 0.325 0.320 0.330 0.325 0.325 10,000 0.3250 0.00%
2024-08-12 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2024-08-09 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2024-08-08 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2024-08-07 0 0.325 0.310 0.330 0.305 0.330 50,000 16,020 0.3204 0.325 0.310 0.330 0.305 0.330 50,000 0.3204 1.56%
2024-08-06 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2024-08-05 0 0.320 0.305 0.320 0.310 0.335 234,000 72,740 0.3109 0.320 0.305 0.320 0.310 0.335 234,000 0.3109 0.00%
2024-08-02 0 0.320 0.310 0.320 0.320 0.320 108,000 34,560 0.3200 0.320 0.310 0.320 0.320 0.320 108,000 0.3200 0.00%
2024-08-01 0 0.320 0.320 0.330 0.315 0.320 286,000 90,120 0.3151 0.320 0.320 0.330 0.315 0.320 286,000 0.3151 1.59%
2024-07-31 0 0.315 0.315 0.320 0.315 0.315 150,000 47,250 0.3150 0.315 0.315 0.320 0.315 0.315 150,000 0.3150 -1.56%
2024-07-30 0 0.320 0.320 0.330 0.310 0.325 380,000 123,040 0.3238 0.320 0.320 0.330 0.310 0.325 380,000 0.3238 -3.03%
2024-07-29 0 0.330 0.330 0.345 0.330 0.345 106,000 36,420 0.3436 0.330 0.330 0.345 0.330 0.345 106,000 0.3436 0.00%
2024-07-26 0 0.330 0.330 0.335 0.330 0.330 150,000 49,500 0.3300 0.330 0.330 0.335 0.330 0.330 150,000 0.3300 -1.49%
2024-07-25 0 0.335 0.320 0.335 0.335 0.335 46,000 15,410 0.3350 0.335 0.320 0.335 0.335 0.335 46,000 0.3350 -1.47%
2024-07-24 0 0.340 0.330 0.340 - - 52,000 17,420 0.3350 0.340 0.330 0.340 - - 52,000 0.3350 0.00%
2024-07-23 0 0.340 0.320 0.340 0.335 0.340 704,000 238,160 0.3383 0.340 0.320 0.340 0.335 0.340 704,000 0.3383 0.00%
2024-07-22 0 0.340 0.340 0.350 0.340 0.340 160,000 54,400 0.3400 0.340 0.340 0.350 0.340 0.340 160,000 0.3400 -2.86%
2024-07-19 0 0.350 0.340 0.350 0.350 0.350 504,000 176,400 0.3500 0.350 0.340 0.350 0.350 0.350 504,000 0.3500 -1.41%
2024-07-18 0 0.355 0.340 0.380 - - 0 0 - 0.355 0.340 0.380 - - 0 - 0.00%
2024-07-17 0 0.355 0.355 0.360 0.355 0.370 16,000 5,750 0.3594 0.355 0.355 0.360 0.355 0.370 16,000 0.3594 -4.05%
2024-07-16 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2024-07-15 0 0.370 0.340 0.390 - - 0 0 - 0.370 0.340 0.390 - - 0 - 0.00%
2024-07-12 0 0.370 0.365 0.385 - - 0 0 - 0.370 0.365 0.385 - - 0 - 0.00%
2024-07-11 0 0.370 0.345 0.385 0.335 0.370 1,300,000 473,210 0.3640 0.370 0.345 0.385 0.335 0.370 1,300,000 0.3640 -1.33%
2024-07-10 0 0.375 0.375 0.385 0.370 0.375 960,000 355,750 0.3706 0.375 0.375 0.385 0.370 0.375 960,000 0.3706 0.00%
2024-07-09 0 0.375 0.370 0.390 0.375 0.375 78,000 29,250 0.3750 0.375 0.370 0.390 0.375 0.375 78,000 0.3750 1.35%
2024-07-08 0 0.370 0.365 0.370 0.370 0.370 50,000 18,500 0.3700 0.370 0.365 0.370 0.370 0.370 50,000 0.3700 -1.33%
2024-07-05 0 0.375 0.365 0.375 0.365 0.395 22,000 8,240 0.3745 0.375 0.365 0.375 0.365 0.395 22,000 0.3745 0.00%
2024-07-04 0 0.375 0.350 0.395 - - 0 0 - 0.375 0.350 0.395 - - 0 - 0.00%
2024-07-03 0 0.375 0.330 0.375 0.380 0.395 110,000 41,950 0.3814 0.375 0.330 0.375 0.380 0.395 110,000 0.3814 -2.60%
2024-07-02 0 0.385 0.365 0.385 0.380 0.395 8,500 3,287 0.3867 0.385 0.365 0.385 0.380 0.395 8,500 0.3867 0.00%
2024-06-28 0 0.385 0.330 0.385 0.370 0.390 8,305 3,157 0.3801 0.385 0.330 0.385 0.370 0.390 8,305 0.3801 1.32%
2024-06-27 0 0.380 0.330 0.380 0.395 0.395 10,000 3,950 0.3950 0.380 0.330 0.380 0.395 0.395 10,000 0.3950 1.33%
2024-06-26 0 0.375 0.375 0.390 0.370 0.395 12,250 4,778 0.3900 0.375 0.375 0.390 0.370 0.395 12,250 0.3900 -2.60%
2024-06-25 0 0.385 0.380 0.385 0.390 0.390 6,000 2,340 0.3900 0.385 0.380 0.385 0.390 0.390 6,000 0.3900 1.32%
2024-06-24 0 0.380 0.375 0.380 0.390 0.390 10,000 3,900 0.3900 0.380 0.375 0.380 0.390 0.390 10,000 0.3900 2.70%
2024-06-21 0 0.370 0.370 0.375 0.365 0.390 39,750 14,853 0.3737 0.370 0.370 0.375 0.365 0.390 39,750 0.3737 -1.33%
2024-06-20 0 0.375 0.370 0.390 0.365 0.400 742,000 284,590 0.3835 0.375 0.370 0.390 0.365 0.400 742,000 0.3835 1.35%
2024-06-19 0 0.370 0.365 0.370 0.365 0.380 638,000 236,340 0.3704 0.370 0.365 0.370 0.365 0.380 638,000 0.3704 -5.13%
2024-06-18 0 0.390 0.370 0.390 0.380 0.415 355,250 136,126 0.3832 0.390 0.370 0.390 0.380 0.415 355,250 0.3832 -3.70%
2024-06-17 0 0.405 0.380 0.405 0.415 0.415 10,000 4,150 0.4150 0.405 0.380 0.405 0.415 0.415 10,000 0.4150 1.25%
2024-06-14 0 0.400 0.395 0.400 0.370 0.420 176,000 71,070 0.4038 0.400 0.395 0.400 0.370 0.420 176,000 0.4038 -3.61%
2024-06-13 0 0.415 0.410 0.420 0.415 0.415 10,000 4,150 0.4150 0.415 0.410 0.420 0.415 0.415 10,000 0.4150 -1.19%
2024-06-12 0 0.420 0.405 0.425 0.405 0.425 38,500 16,035 0.4165 0.420 0.405 0.425 0.405 0.425 38,500 0.4165 0.00%
2024-06-11 0 0.420 0.400 0.420 0.420 0.420 10,000 4,200 0.4200 0.420 0.400 0.420 0.420 0.420 10,000 0.4200 5.00%
2024-06-07 0 0.400 0.400 0.410 0.400 0.435 671,000 279,230 0.4161 0.400 0.400 0.410 0.400 0.435 671,000 0.4161 -6.98%
2024-06-06 0 0.430 0.415 0.435 0.430 0.440 20,000 8,700 0.4350 0.430 0.415 0.435 0.430 0.440 20,000 0.4350 0.00%
2024-06-05 0 0.430 0.410 0.430 0.410 0.450 1,042,250 441,457 0.4236 0.430 0.410 0.430 0.410 0.450 1,042,250 0.4236 2.38%
2024-06-04 0 0.420 0.415 0.420 0.400 0.420 506,000 208,610 0.4123 0.420 0.415 0.420 0.400 0.420 506,000 0.4123 -2.33%
2024-06-03 0 0.430 0.385 0.430 0.430 0.440 40,000 17,430 0.4358 0.430 0.385 0.430 0.430 0.440 40,000 0.4358 -2.27%
2024-05-31 0 0.440 0.395 0.440 0.400 0.440 50,000 20,400 0.4080 0.440 0.395 0.440 0.400 0.440 50,000 0.4080 -1.12%
2024-05-30 0 0.445 0.385 0.445 - - 0 0 - 0.445 0.385 0.445 - - 0 - 0.00%
2024-05-29 0 0.445 0.370 0.445 0.445 0.445 10,000 4,450 0.4450 0.445 0.370 0.445 0.445 0.445 10,000 0.4450 0.00%
2024-05-28 0 0.445 0.420 0.445 0.445 0.450 14,000 6,290 0.4493 0.445 0.420 0.445 0.445 0.450 14,000 0.4493 0.00%
2024-05-27 0 0.445 0.425 0.445 0.430 0.450 74,000 32,800 0.4432 0.445 0.425 0.445 0.430 0.450 74,000 0.4432 2.30%
2024-05-24 0 0.435 0.435 0.440 0.415 0.450 180,500 76,960 0.4264 0.435 0.435 0.440 0.415 0.450 180,500 0.4264 1.16%
2024-05-23 0 0.430 0.430 0.435 0.400 0.450 806,000 337,700 0.4190 0.430 0.430 0.435 0.400 0.450 806,000 0.4190 -5.49%
2024-05-22 0 0.455 0.445 0.455 0.445 0.460 698,000 314,560 0.4507 0.455 0.445 0.455 0.445 0.460 698,000 0.4507 2.25%
2024-05-21 0 0.445 0.445 0.450 0.445 0.460 2,842,000 1,283,810 0.4517 0.445 0.445 0.450 0.445 0.460 2,842,000 0.4517 -3.26%
2024-05-20 0 0.460 0.460 0.465 0.450 0.480 1,966,000 899,910 0.4577 0.460 0.460 0.465 0.450 0.480 1,966,000 0.4577 -4.17%
2024-05-17 0 0.480 0.480 0.490 0.420 0.490 2,773,250 1,284,905 0.4633 0.480 0.480 0.490 0.420 0.490 2,773,250 0.4633 7.87%
2024-05-16 0 0.445 0.425 0.435 0.365 0.465 2,279,332 973,332 0.4270 0.445 0.425 0.435 0.365 0.465 2,279,332 0.4270 17.11%
2024-05-14 0 0.380 0.365 0.370 0.350 0.395 711,526 269,848 0.3793 0.380 0.365 0.370 0.350 0.395 711,526 0.3793 1.33%
2024-05-13 0 0.375 0.365 0.375 0.355 0.395 1,778,000 664,440 0.3737 0.375 0.365 0.375 0.355 0.395 1,778,000 0.3737 7.14%
2024-05-10 0 0.350 0.345 0.350 0.300 0.365 3,918,000 1,321,330 0.3372 0.350 0.345 0.350 0.300 0.365 3,918,000 0.3372 18.64%
2024-05-09 0 0.295 0.295 0.300 0.290 0.300 476,000 142,540 0.2995 0.295 0.295 0.300 0.290 0.300 476,000 0.2995 -1.67%
2024-05-08 0 0.300 0.295 0.300 0.290 0.305 136,000 40,630 0.2988 0.300 0.295 0.300 0.290 0.305 136,000 0.2988 0.00%
2024-05-07 0 0.300 0.295 0.300 0.295 0.305 191,055 57,515 0.3010 0.300 0.295 0.300 0.295 0.305 191,055 0.3010 -1.64%
2024-05-06 0 0.305 0.300 0.305 0.300 0.310 401,000 120,960 0.3016 0.305 0.300 0.305 0.300 0.310 401,000 0.3016 0.00%
2024-05-03 0 0.305 0.310 0.315 0.305 0.325 337,750 103,617 0.3068 0.305 0.310 0.315 0.305 0.325 337,750 0.3068 0.00%
2024-05-02 0 0.305 0.300 0.305 0.300 0.330 1,684,027 517,455 0.3073 0.305 0.300 0.305 0.300 0.330 1,684,027 0.3073 7.02%
2024-04-30 0 0.285 0.280 0.285 0.285 0.315 1,174,000 349,910 0.2980 0.285 0.280 0.285 0.285 0.315 1,174,000 0.2980 -6.56%
2024-04-29 0 0.305 0.305 0.310 0.290 0.375 2,284,000 694,760 0.3042 0.305 0.305 0.310 0.290 0.375 2,284,000 0.3042 5.17%
2024-04-26 0 0.290 0.275 0.290 0.255 0.290 800,000 219,430 0.2743 0.290 0.275 0.290 0.255 0.290 800,000 0.2743 9.43%
2024-04-25 0 0.265 0.265 0.270 0.260 0.285 513,398 140,023 0.2727 0.265 0.265 0.270 0.260 0.285 513,398 0.2727 1.92%
2024-04-24 0 0.260 0.260 0.270 0.245 0.275 1,932,000 493,564 0.2555 0.260 0.260 0.270 0.245 0.275 1,932,000 0.2555 -10.34%
2024-04-23 0 0.290 0.275 0.295 0.290 0.295 244,000 71,330 0.2923 0.290 0.275 0.295 0.290 0.295 244,000 0.2923 0.00%
2024-04-22 0 0.290 0.280 0.290 0.290 0.290 188,000 54,520 0.2900 0.290 0.280 0.290 0.290 0.290 188,000 0.2900 3.57%
2024-04-19 0 0.280 0.280 0.340 0.275 0.290 554,000 154,410 0.2787 0.280 0.280 0.340 0.275 0.290 554,000 0.2787 -15.15%
2024-04-18 0 0.330 0.300 0.330 0.340 0.340 2,000 680 0.3400 0.330 0.300 0.330 0.340 0.340 2,000 0.3400 3.13%
2024-04-17 0 0.320 0.295 0.320 0.320 0.320 2,000 640 0.3200 0.320 0.295 0.320 0.320 0.320 2,000 0.3200 6.67%
2024-04-16 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2024-04-15 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2024-04-12 0 0.300 0.305 0.310 0.300 0.310 866,000 260,250 0.3005 0.300 0.305 0.310 0.300 0.310 866,000 0.3005 3.45%
2024-04-11 0 0.290 0.285 0.290 0.290 0.305 574,000 171,100 0.2981 0.290 0.285 0.290 0.290 0.305 574,000 0.2981 -3.33%
2024-04-10 0 0.300 0.300 0.320 0.290 0.300 206,000 61,740 0.2997 0.300 0.300 0.320 0.290 0.300 206,000 0.2997 0.00%
2024-04-09 0 0.300 0.300 0.330 0.300 0.300 320,000 96,000 0.3000 0.300 0.300 0.330 0.300 0.300 320,000 0.3000 0.00%
2024-04-08 0 0.300 0.290 0.300 0.295 0.305 156,000 46,930 0.3008 0.300 0.290 0.300 0.295 0.305 156,000 0.3008 0.00%
2024-04-05 0 0.300 0.290 0.300 0.300 0.300 6,000 1,800 0.3000 0.300 0.290 0.300 0.300 0.300 6,000 0.3000 0.00%
2024-04-03 0 0.300 0.285 0.310 0.300 0.310 122,222 36,923 0.3021 0.300 0.285 0.310 0.300 0.310 122,222 0.3021 -3.23%
2024-04-02 0 0.310 0.310 0.320 0.305 0.310 26,000 8,000 0.3077 0.310 0.310 0.320 0.305 0.310 26,000 0.3077 -6.06%
2024-03-28 0 0.330 0.320 0.330 0.330 0.340 400,000 132,200 0.3305 0.330 0.320 0.330 0.330 0.340 400,000 0.3305 -1.49%
2024-03-27 0 0.335 0.330 0.335 0.325 0.390 864,000 294,590 0.3410 0.335 0.330 0.335 0.325 0.390 864,000 0.3410 -8.22%
2024-03-26 0 0.365 0.345 0.365 0.350 0.405 1,370,000 494,850 0.3612 0.365 0.345 0.365 0.350 0.405 1,370,000 0.3612 -10.98%
2024-03-25 0 0.410 0.410 0.420 0.410 0.415 234,947 96,474 0.4106 0.410 0.410 0.420 0.410 0.415 234,947 0.4106 -1.20%
2024-03-22 0 0.415 0.410 0.415 0.410 0.430 464,000 191,340 0.4124 0.415 0.410 0.415 0.410 0.430 464,000 0.4124 -2.35%
2024-03-21 0 0.425 0.425 0.435 - - 0 0 - 0.425 0.425 0.435 - - 0 - 0.00%
2024-03-20 0 0.425 0.415 0.425 0.420 0.435 502,000 211,830 0.4220 0.425 0.415 0.425 0.420 0.435 502,000 0.4220 2.41%
2024-03-19 0 0.415 0.410 0.440 0.410 0.415 28,000 11,490 0.4104 0.415 0.410 0.440 0.410 0.415 28,000 0.4104 0.00%
2024-03-18 0 0.415 0.410 0.415 0.415 0.420 344,000 142,960 0.4156 0.415 0.410 0.415 0.415 0.420 344,000 0.4156 -2.35%
2024-03-15 0 0.425 0.420 0.440 0.420 0.425 20,000 8,450 0.4225 0.425 0.420 0.440 0.420 0.425 20,000 0.4225 0.00%
2024-03-14 0 0.425 0.425 0.430 0.425 0.430 252,000 107,170 0.4253 0.425 0.425 0.430 0.425 0.430 252,000 0.4253 1.19%
2024-03-13 0 0.420 0.415 0.430 0.420 0.420 80,000 33,600 0.4200 0.420 0.415 0.430 0.420 0.420 80,000 0.4200 0.00%
2024-03-12 0 0.420 0.420 0.430 0.420 0.430 118,000 49,710 0.4213 0.420 0.420 0.430 0.420 0.430 118,000 0.4213 -1.18%
2024-03-11 0 0.425 0.410 0.430 0.410 0.425 130,000 54,290 0.4176 0.425 0.410 0.430 0.410 0.425 130,000 0.4176 2.41%
2024-03-08 0 0.415 0.410 0.430 0.410 0.415 430,000 177,360 0.4125 0.415 0.410 0.430 0.410 0.415 430,000 0.4125 0.00%
2024-03-07 0 0.415 0.415 0.440 - - 0 0 - 0.415 0.415 0.440 - - 0 - 0.00%
2024-03-06 0 0.415 0.415 0.425 0.415 0.425 79,750 33,310 0.4177 0.415 0.415 0.425 0.415 0.425 79,750 0.4177 0.00%
2024-03-05 0 0.415 0.415 0.440 0.415 0.420 78,000 32,670 0.4188 0.415 0.415 0.440 0.415 0.420 78,000 0.4188 -1.19%
2024-03-04 0 0.420 0.420 0.430 0.420 0.430 254,000 108,050 0.4254 0.420 0.420 0.430 0.420 0.430 254,000 0.4254 -1.18%
2024-03-01 0 0.425 0.420 0.435 0.410 0.430 436,000 184,020 0.4221 0.425 0.420 0.435 0.410 0.430 436,000 0.4221 -1.16%
2024-02-29 0 0.430 0.420 0.440 - - 0 0 - 0.430 0.420 0.440 - - 0 - 0.00%
2024-02-28 0 0.430 0.425 0.430 0.430 0.430 100,000 43,000 0.4300 0.430 0.425 0.430 0.430 0.430 100,000 0.4300 -1.15%
2024-02-27 0 0.435 0.435 0.440 0.435 0.435 340,000 147,880 0.4349 0.435 0.435 0.440 0.435 0.435 340,000 0.4349 1.16%
2024-02-26 0 0.430 0.430 0.440 0.430 0.430 190,000 81,700 0.4300 0.430 0.430 0.440 0.430 0.430 190,000 0.4300 -2.27%
2024-02-23 0 0.440 0.430 0.440 0.420 0.440 506,000 219,080 0.4330 0.440 0.430 0.440 0.420 0.440 506,000 0.4330 0.00%
2024-02-22 0 0.440 0.420 0.450 0.440 0.450 144,500 64,337 0.4452 0.440 0.420 0.450 0.440 0.450 144,500 0.4452 2.33%
2024-02-21 0 0.430 0.430 0.440 0.425 0.445 416,000 179,770 0.4321 0.430 0.430 0.440 0.425 0.445 416,000 0.4321 1.18%
2024-02-20 0 0.425 0.425 0.450 0.420 0.435 1,066,888 455,745 0.4272 0.425 0.425 0.450 0.420 0.435 1,066,888 0.4272 -3.41%
2024-02-19 0 0.440 0.440 0.450 0.440 0.445 419,250 184,757 0.4407 0.440 0.440 0.450 0.440 0.445 419,250 0.4407 -2.22%
2024-02-16 0 0.450 0.445 0.450 0.440 0.460 284,000 125,780 0.4429 0.450 0.445 0.450 0.440 0.460 284,000 0.4429 0.00%
2024-02-15 0 0.450 0.440 0.510 - - 0 0 - 0.450 0.440 0.510 - - 0 - 0.00%
2024-02-14 0 0.450 0.430 0.460 0.450 0.450 80,000 36,000 0.4500 0.450 0.430 0.460 0.450 0.450 80,000 0.4500 3.45%
2024-02-09 0 0.435 0.435 0.460 - - 0 0 - 0.435 0.435 0.460 - - 0 - 0.00%
2024-02-08 0 0.435 0.435 0.445 0.430 0.440 466,000 203,250 0.4362 0.435 0.435 0.445 0.430 0.440 466,000 0.4362 -1.14%
2024-02-07 0 0.440 0.440 0.455 0.430 0.440 238,000 104,700 0.4399 0.440 0.440 0.455 0.430 0.440 238,000 0.4399 0.00%
2024-02-06 0 0.440 0.440 0.450 0.440 0.460 500,000 223,880 0.4478 0.440 0.440 0.450 0.440 0.460 500,000 0.4478 -5.38%
2024-02-05 0 0.465 0.450 0.470 0.440 0.470 451,667 209,060 0.4629 0.465 0.450 0.470 0.440 0.470 451,667 0.4629 -1.06%
2024-02-02 0 0.470 0.470 0.490 0.470 0.470 12,000 5,640 0.4700 0.470 0.470 0.490 0.470 0.470 12,000 0.4700 -2.08%
2024-02-01 0 0.480 0.480 0.500 0.480 0.485 283,777 136,485 0.4810 0.480 0.480 0.500 0.480 0.485 283,777 0.4810 -2.04%
2024-01-31 0 0.490 0.490 0.520 0.485 0.485 10,000 4,850 0.4850 0.490 0.490 0.520 0.485 0.485 10,000 0.4850 -2.00%
2024-01-30 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - -1.96%
2024-01-29 0 0.510 0.495 0.510 0.480 0.510 592,500 292,115 0.4930 0.510 0.495 0.510 0.480 0.510 592,500 0.4930 -3.77%
2024-01-26 0 0.530 0.510 0.540 0.520 0.540 462,444 244,526 0.5288 0.530 0.510 0.540 0.520 0.540 462,444 0.5288 -1.85%
2024-01-25 0 0.540 0.540 0.550 0.540 0.540 80,000 43,200 0.5400 0.540 0.540 0.550 0.540 0.540 80,000 0.5400 0.00%
2024-01-24 0 0.540 0.530 0.540 0.530 0.540 188,000 101,020 0.5373 0.540 0.530 0.540 0.530 0.540 188,000 0.5373 1.89%
2024-01-23 0 0.530 0.540 0.560 - - 0 0 - 0.530 0.540 0.560 - - 0 - 0.00%
2024-01-22 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2024-01-19 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2024-01-18 0 0.530 0.520 0.550 0.530 0.540 136,000 73,400 0.5397 0.530 0.520 0.550 0.530 0.540 136,000 0.5397 -1.85%
2024-01-17 0 0.540 0.540 0.550 0.540 0.560 626,000 342,560 0.5472 0.540 0.540 0.550 0.540 0.560 626,000 0.5472 -1.82%
2024-01-16 0 0.550 0.550 0.580 0.550 0.550 7,667 4,179 0.5451 0.550 0.550 0.580 0.550 0.550 7,667 0.5451 0.00%
2024-01-15 0 0.550 0.550 0.570 0.550 0.560 200,000 111,000 0.5550 0.550 0.550 0.570 0.550 0.560 200,000 0.5550 0.00%
2024-01-12 0 0.550 0.550 0.570 0.550 0.550 76,000 41,800 0.5500 0.550 0.550 0.570 0.550 0.550 76,000 0.5500 0.00%
2024-01-11 0 0.550 0.540 0.560 0.550 0.560 154,000 85,240 0.5535 0.550 0.540 0.560 0.550 0.560 154,000 0.5535 1.85%
2024-01-10 0 0.540 0.540 0.560 0.540 0.560 456,000 246,580 0.5407 0.540 0.540 0.560 0.540 0.560 456,000 0.5407 -3.57%
2024-01-09 0 0.560 0.560 0.600 0.540 0.570 230,000 127,040 0.5523 0.560 0.560 0.600 0.540 0.570 230,000 0.5523 -1.75%
2024-01-08 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2024-01-05 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2024-01-04 0 0.570 0.560 0.600 0.570 0.580 52,000 29,760 0.5723 0.570 0.560 0.600 0.570 0.580 52,000 0.5723 0.00%
2024-01-03 0 0.570 0.570 0.590 0.570 0.580 300,000 172,000 0.5733 0.570 0.570 0.590 0.570 0.580 300,000 0.5733 -1.72%
2024-01-02 0 0.580 0.570 0.590 0.580 0.580 10,000 5,800 0.5800 0.580 0.570 0.590 0.580 0.580 10,000 0.5800 1.75%
2023-12-29 0 0.570 0.570 0.580 0.570 0.570 14,000 7,980 0.5700 0.570 0.570 0.580 0.570 0.570 14,000 0.5700 -1.72%
2023-12-28 0 0.580 0.570 0.590 0.560 0.640 1,124,000 661,120 0.5882 0.580 0.570 0.590 0.560 0.640 1,124,000 0.5882 3.57%
2023-12-27 0 0.560 0.560 0.580 0.550 0.560 112,750 63,105 0.5597 0.560 0.560 0.580 0.550 0.560 112,750 0.5597 -1.75%
2023-12-22 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2023-12-21 0 0.570 0.560 0.580 0.570 0.570 40,000 22,800 0.5700 0.570 0.560 0.580 0.570 0.570 40,000 0.5700 0.00%
2023-12-20 0 0.570 0.550 0.600 - - 0 0 - 0.570 0.550 0.600 - - 0 - 0.00%
2023-12-19 0 0.570 0.550 0.580 0.570 0.570 56,000 31,920 0.5700 0.570 0.550 0.580 0.570 0.570 56,000 0.5700 -1.72%
2023-12-18 0 0.580 0.570 0.580 0.570 0.580 64,000 36,980 0.5778 0.580 0.570 0.580 0.570 0.580 64,000 0.5778 1.75%
2023-12-15 0 0.570 0.570 0.580 - - 0 0 - 0.570 0.570 0.580 - - 0 - 1.79%
2023-12-14 0 0.560 0.560 0.580 0.560 0.560 26,000 14,560 0.5600 0.560 0.560 0.580 0.560 0.560 26,000 0.5600 -3.45%
2023-12-13 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2023-12-12 0 0.580 0.570 0.580 0.580 0.580 400,000 232,000 0.5800 0.580 0.570 0.580 0.580 0.580 400,000 0.5800 1.75%
2023-12-11 0 0.570 0.570 0.580 0.570 0.580 200,444 115,235 0.5749 0.570 0.570 0.580 0.570 0.580 200,444 0.5749 -1.72%
2023-12-08 0 0.580 0.570 0.580 0.580 0.580 742,000 430,360 0.5800 0.580 0.570 0.580 0.580 0.580 742,000 0.5800 0.00%
2023-12-07 0 0.580 0.570 0.580 0.570 0.580 46,000 26,620 0.5787 0.580 0.570 0.580 0.570 0.580 46,000 0.5787 0.00%
2023-12-06 0 0.580 0.570 0.580 0.580 0.580 352,000 204,160 0.5800 0.580 0.570 0.580 0.580 0.580 352,000 0.5800 0.00%
2023-12-05 0 0.580 0.540 0.580 0.580 0.600 540,000 317,480 0.5879 0.580 0.540 0.580 0.580 0.600 540,000 0.5879 -4.92%
2023-12-04 0 0.610 0.590 0.610 0.600 0.610 170,000 102,700 0.6041 0.610 0.590 0.610 0.600 0.610 170,000 0.6041 0.00%
2023-12-01 0 0.610 0.600 0.610 0.610 0.650 202,000 123,300 0.6104 0.610 0.600 0.610 0.610 0.650 202,000 0.6104 0.00%
2023-11-30 0 0.610 0.600 0.610 0.600 0.620 114,000 69,420 0.6089 0.610 0.600 0.610 0.600 0.620 114,000 0.6089 -1.61%
2023-11-29 0 0.620 0.620 0.630 - - 0 0 - 0.620 0.620 0.630 - - 0 - 0.00%
2023-11-28 0 0.620 0.620 0.640 0.610 0.620 215,250 132,385 0.6150 0.620 0.620 0.640 0.610 0.620 215,250 0.6150 0.00%
2023-11-27 0 0.620 0.610 0.620 0.620 0.620 160,000 99,200 0.6200 0.620 0.610 0.620 0.620 0.620 160,000 0.6200 0.00%
2023-11-24 0 0.620 0.620 0.630 0.620 0.650 318,000 201,620 0.6340 0.620 0.620 0.630 0.620 0.650 318,000 0.6340 -1.59%
2023-11-23 0 0.630 0.600 0.630 0.650 0.650 38,000 24,620 0.6479 0.630 0.600 0.630 0.650 0.650 38,000 0.6479 3.28%
2023-11-22 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2023-11-21 0 0.610 0.610 0.620 0.610 0.650 47,361 29,335 0.6194 0.610 0.610 0.620 0.610 0.650 47,361 0.6194 1.67%
2023-11-20 0 0.600 0.600 0.620 0.600 0.600 2,000 1,200 0.6000 0.600 0.600 0.620 0.600 0.600 2,000 0.6000 0.00%
2023-11-17 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2023-11-16 0 0.600 0.590 0.650 - - 27,469 16,192 0.5895 0.600 0.590 0.650 - - 27,469 0.5895 0.00%
2023-11-15 0 0.600 0.600 0.670 - - 0 0 - 0.600 0.600 0.670 - - 0 - 0.00%
2023-11-14 0 0.600 0.550 0.670 0.600 0.600 128,027 76,813 0.6000 0.600 0.550 0.670 0.600 0.600 128,027 0.6000 -1.64%
2023-11-13 0 0.610 0.600 0.610 0.600 0.630 248,000 150,460 0.6067 0.610 0.600 0.610 0.600 0.630 248,000 0.6067 0.00%
2023-11-10 0 0.610 0.600 0.610 0.610 0.610 170,000 103,700 0.6100 0.610 0.600 0.610 0.610 0.610 170,000 0.6100 -1.61%
2023-11-09 0 0.620 0.610 0.620 0.620 0.630 200,305 125,176 0.6249 0.620 0.610 0.620 0.620 0.630 200,305 0.6249 0.00%
2023-11-08 0 0.620 0.600 0.620 0.610 0.640 226,000 138,120 0.6112 0.620 0.600 0.620 0.610 0.640 226,000 0.6112 0.00%
2023-11-07 0 0.620 0.610 0.620 0.620 0.630 372,000 232,520 0.6251 0.620 0.610 0.620 0.620 0.630 372,000 0.6251 0.00%
2023-11-06 0 0.620 0.620 0.640 0.620 0.670 128,000 84,360 0.6591 0.620 0.620 0.640 0.620 0.670 128,000 0.6591 0.00%
2023-11-03 0 0.620 0.600 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.600 0.620 0.620 0.620 2,000 0.6200 3.33%
2023-11-02 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-11-01 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 0.600 0.560 0.600 0.600 0.600 50,000 0.6000 0.00%
2023-10-31 0 0.600 0.600 0.640 0.600 0.600 68,000 40,800 0.6000 0.600 0.600 0.640 0.600 0.600 68,000 0.6000 0.00%
2023-10-30 0 0.600 0.600 0.640 0.600 0.600 62,000 37,200 0.6000 0.600 0.600 0.640 0.600 0.600 62,000 0.6000 -1.64%
2023-10-27 0 0.610 0.610 0.640 0.610 0.610 26,000 15,860 0.6100 0.610 0.610 0.640 0.610 0.610 26,000 0.6100 0.00%
2023-10-26 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2023-10-25 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2023-10-24 0 0.610 0.600 0.610 0.610 0.610 208,000 126,880 0.6100 0.610 0.600 0.610 0.610 0.610 208,000 0.6100 0.00%
2023-10-20 0 0.610 0.610 0.650 0.610 0.610 16,000 9,760 0.6100 0.610 0.610 0.650 0.610 0.610 16,000 0.6100 0.00%
2023-10-19 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2023-10-18 0 0.610 0.610 0.630 0.610 0.620 14,444 8,901 0.6162 0.610 0.610 0.630 0.610 0.620 14,444 0.6162 -1.61%
2023-10-17 0 0.620 0.610 0.640 0.620 0.620 203,000 125,840 0.6199 0.620 0.610 0.640 0.620 0.620 203,000 0.6199 0.00%
2023-10-16 0 0.620 0.620 0.640 0.610 0.630 142,000 87,460 0.6159 0.620 0.620 0.640 0.610 0.630 142,000 0.6159 -1.59%
2023-10-13 0 0.630 0.630 0.640 - - 0 0 - 0.630 0.630 0.640 - - 0 - 0.00%
2023-10-12 0 0.630 0.630 0.660 0.630 0.670 578,000 366,500 0.6341 0.630 0.630 0.660 0.630 0.670 578,000 0.6341 -1.56%
2023-10-11 0 0.640 0.630 0.660 0.640 0.650 211,055 135,154 0.6404 0.640 0.630 0.660 0.640 0.650 211,055 0.6404 0.00%
2023-10-10 0 0.640 0.620 0.640 0.640 0.650 66,000 42,740 0.6476 0.640 0.620 0.640 0.640 0.650 66,000 0.6476 1.59%
2023-10-09 0 0.630 0.630 0.650 0.600 0.600 2,000 1,200 0.6000 0.630 0.630 0.650 0.600 0.600 2,000 0.6000 -1.56%
2023-10-06 0 0.640 0.630 0.650 0.640 0.650 200,000 129,000 0.6450 0.640 0.630 0.650 0.640 0.650 200,000 0.6450 -0.00%
2023-10-05 0 0.670 0.670 0.680 0.670 0.670 82,000 54,940 0.6700 0.640 0.640 0.650 0.640 0.640 85,844 0.6400 1.52%
2023-10-04 0 0.660 0.660 0.670 0.660 0.670 8,000 5,320 0.6650 0.630 0.630 0.640 0.630 0.640 8,375 0.6352 -1.49%
2023-10-03 0 0.670 0.650 0.680 - - 0 0 - 0.640 0.621 0.650 - - 0 - 0.00%
2023-09-29 0 0.670 0.660 0.680 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2023-09-28 0 0.670 0.650 0.680 0.650 0.670 23,409 15,287 0.6530 0.640 0.621 0.650 0.621 0.640 24,506 0.6238 1.52%
2023-09-27 0 0.660 0.660 0.670 0.660 0.660 116,000 76,560 0.6600 0.630 0.630 0.640 0.630 0.630 121,438 0.6304 0.00%
2023-09-26 0 0.660 0.660 0.670 0.660 0.680 113,527 75,066 0.6612 0.630 0.630 0.640 0.630 0.650 118,849 0.6316 -1.49%
2023-09-25 0 0.670 0.660 0.680 0.670 0.670 202,250 135,497 0.6699 0.640 0.630 0.650 0.640 0.640 211,730 0.6400 -1.47%
2023-09-22 0 0.680 0.660 0.680 0.680 0.680 10,000 6,800 0.6800 0.650 0.630 0.650 0.650 0.650 10,469 0.6496 1.49%
2023-09-21 0 0.670 0.660 0.670 - - 0 0 - 0.640 0.630 0.640 - - 0 - -1.47%
2023-09-20 0 0.680 0.650 0.690 - - 0 0 - 0.650 0.621 0.659 - - 0 - 0.00%
2023-09-19 0 0.680 0.670 0.690 0.660 0.680 204,000 136,680 0.6700 0.650 0.640 0.659 0.630 0.650 213,563 0.6400 1.49%
2023-09-18 0 0.670 0.670 0.680 - - 0 0 - 0.640 0.640 0.650 - - 0 - 0.00%
2023-09-15 0 0.670 0.670 0.680 - - 0 0 - 0.640 0.640 0.650 - - 0 - 0.00%
2023-09-14 0 0.670 0.660 0.690 0.670 0.670 100,000 67,000 0.6700 0.640 0.630 0.659 0.640 0.640 104,688 0.6400 0.00%
2023-09-13 0 0.670 0.670 0.690 0.670 0.670 28,000 18,760 0.6700 0.640 0.640 0.659 0.640 0.640 29,313 0.6400 -1.47%
2023-09-12 0 0.680 0.670 0.690 0.680 0.680 300,000 204,000 0.6800 0.650 0.640 0.659 0.650 0.650 314,063 0.6496 3.03%
2023-09-11 0 0.660 0.660 0.670 0.660 0.670 226,000 151,160 0.6688 0.630 0.630 0.640 0.630 0.640 236,594 0.6389 -2.94%
2023-09-07 0 0.680 0.670 0.680 0.680 0.690 250,000 170,120 0.6805 0.650 0.640 0.650 0.650 0.659 261,719 0.6500 0.00%
2023-09-06 0 0.680 0.670 0.680 0.680 0.680 126,000 85,680 0.6800 0.650 0.640 0.650 0.650 0.650 131,906 0.6496 1.49%
2023-09-05 0 0.670 0.670 0.680 0.670 0.700 468,000 321,600 0.6872 0.640 0.640 0.650 0.640 0.669 489,938 0.6564 -2.90%
2023-09-04 0 0.690 0.670 0.690 0.670 0.690 424,750 288,880 0.6801 0.659 0.640 0.659 0.640 0.659 444,660 0.6497 1.47%
2023-08-31 0 0.680 0.660 0.680 0.660 0.680 90,000 60,240 0.6693 0.650 0.630 0.650 0.630 0.650 94,219 0.6394 3.03%
2023-08-30 0 0.660 0.660 0.680 0.660 0.660 200,000 132,000 0.6600 0.630 0.630 0.650 0.630 0.630 209,375 0.6304 -2.94%
2023-08-29 0 0.680 0.670 0.680 0.650 0.680 582,000 392,920 0.6751 0.650 0.640 0.650 0.621 0.650 609,281 0.6449 3.03%
2023-08-28 0 0.660 0.660 0.670 0.660 0.660 136,000 89,760 0.6600 0.630 0.630 0.640 0.630 0.630 142,375 0.6304 1.54%
2023-08-25 0 0.650 0.650 0.670 0.650 0.660 206,917 136,477 0.6596 0.621 0.621 0.640 0.621 0.630 216,616 0.6300 -1.52%
2023-08-24 0 0.660 0.650 0.670 - - 0 0 - 0.630 0.621 0.640 - - 0 - 0.00%
2023-08-23 0 0.660 0.650 0.670 0.650 0.660 80,000 52,500 0.6563 0.630 0.621 0.640 0.621 0.630 83,750 0.6269 -1.49%
2023-08-22 0 0.670 0.650 0.670 0.660 0.680 314,000 207,440 0.6606 0.640 0.621 0.640 0.630 0.650 328,719 0.6311 3.08%
2023-08-21 0 0.650 0.650 0.660 0.650 0.650 212,000 137,800 0.6500 0.621 0.621 0.630 0.621 0.621 221,938 0.6209 0.00%
2023-08-18 0 0.650 0.650 0.670 0.650 0.660 40,000 26,040 0.6510 0.621 0.621 0.640 0.621 0.630 41,875 0.6219 0.00%
2023-08-17 0 0.650 0.650 0.660 0.650 0.660 82,000 53,560 0.6532 0.621 0.621 0.630 0.621 0.630 85,844 0.6239 0.00%
2023-08-16 0 0.650 0.650 0.660 0.650 0.660 99,500 64,885 0.6521 0.621 0.621 0.630 0.621 0.630 104,164 0.6229 -1.52%
2023-08-15 0 0.660 0.650 0.660 0.650 0.740 1,492,000 1,032,620 0.6921 0.630 0.621 0.630 0.621 0.707 1,561,938 0.6611 0.00%
2023-08-14 0 0.660 0.650 0.670 0.660 0.660 12,000 7,920 0.6600 0.630 0.621 0.640 0.630 0.630 12,563 0.6304 0.00%
2023-08-11 0 0.660 0.660 0.670 0.660 0.660 50,000 33,000 0.6600 0.630 0.630 0.640 0.630 0.630 52,344 0.6304 0.00%
2023-08-10 0 0.660 0.660 0.670 0.660 0.660 32,000 21,120 0.6600 0.630 0.630 0.640 0.630 0.630 33,500 0.6304 -1.49%
2023-08-09 0 0.670 0.660 0.670 0.660 0.670 110,250 73,797 0.6694 0.640 0.630 0.640 0.630 0.640 115,418 0.6394 1.52%
2023-08-08 0 0.660 0.660 0.670 0.660 0.660 214,000 141,240 0.6600 0.630 0.630 0.640 0.630 0.630 224,031 0.6304 -1.49%
2023-08-07 0 0.670 0.660 0.680 0.660 0.670 92,000 60,920 0.6622 0.640 0.630 0.650 0.630 0.640 96,313 0.6325 0.00%
2023-08-04 0 0.670 0.660 0.680 0.670 0.670 16,000 10,720 0.6700 0.640 0.630 0.650 0.640 0.640 16,750 0.6400 0.00%
2023-08-03 0 0.670 0.670 0.680 - - 0 0 - 0.640 0.640 0.650 - - 0 - 0.00%
2023-08-02 0 0.670 0.670 0.680 0.670 0.690 668,000 448,000 0.6707 0.640 0.640 0.650 0.640 0.659 699,313 0.6406 0.00%
2023-08-01 0 0.670 0.670 0.680 0.670 0.670 160,000 107,200 0.6700 0.640 0.640 0.650 0.640 0.640 167,500 0.6400 -1.47%
2023-07-31 0 0.680 0.660 0.680 0.670 0.680 618,000 414,860 0.6713 0.650 0.630 0.650 0.640 0.650 646,969 0.6412 1.49%
2023-07-28 0 0.670 0.660 0.690 0.670 0.700 760,000 518,120 0.6817 0.640 0.630 0.659 0.640 0.669 795,625 0.6512 0.00%
2023-07-27 0 0.670 0.670 0.690 0.670 0.750 1,958,000 1,370,800 0.7001 0.640 0.640 0.659 0.640 0.716 2,049,781 0.6688 0.00%
2023-07-26 0 0.670 0.670 0.690 0.670 0.690 476,000 322,560 0.6776 0.640 0.640 0.659 0.640 0.659 498,313 0.6473 -1.47%
2023-07-25 0 0.680 0.670 0.680 0.670 0.690 478,000 322,080 0.6738 0.650 0.640 0.650 0.640 0.659 500,406 0.6436 1.49%
2023-07-24 0 0.670 0.670 0.680 0.670 0.670 6,000 4,020 0.6700 0.640 0.640 0.650 0.640 0.640 6,281 0.6400 0.00%
2023-07-21 0 0.670 0.670 0.680 0.670 0.680 404,000 271,280 0.6715 0.640 0.640 0.650 0.640 0.650 422,938 0.6414 -2.90%
2023-07-20 0 0.690 0.670 0.690 0.690 0.690 8,000 5,520 0.6900 0.659 0.640 0.659 0.659 0.659 8,375 0.6591 1.47%
2023-07-19 0 0.680 0.670 0.690 0.670 0.680 152,487 103,316 0.6775 0.650 0.640 0.659 0.640 0.650 159,635 0.6472 0.00%
2023-07-18 0 0.680 0.680 0.690 0.680 0.680 28,000 19,040 0.6800 0.650 0.650 0.659 0.650 0.650 29,313 0.6496 0.00%
2023-07-14 0 0.680 0.670 0.690 0.680 0.680 10,000 6,800 0.6800 0.650 0.640 0.659 0.650 0.650 10,469 0.6496 -1.45%
2023-07-13 0 0.690 0.680 0.690 0.670 0.740 1,858,250 1,297,957 0.6985 0.659 0.650 0.659 0.640 0.707 1,945,355 0.6672 1.47%
2023-07-12 0 0.680 0.680 0.690 0.680 0.680 168,000 114,240 0.6800 0.650 0.650 0.659 0.650 0.650 175,875 0.6496 1.49%
2023-07-11 0 0.670 0.670 0.700 0.670 0.670 5,055 3,355 0.6637 0.640 0.640 0.669 0.640 0.640 5,292 0.6340 0.00%
2023-07-10 0 0.670 0.660 0.700 0.660 0.670 126,000 84,400 0.6698 0.640 0.630 0.669 0.630 0.640 131,906 0.6398 0.00%
2023-07-07 0 0.670 0.670 0.680 0.670 0.680 308,000 206,480 0.6704 0.640 0.640 0.650 0.640 0.650 322,438 0.6404 0.00%
2023-07-06 0 0.670 0.670 0.700 0.670 0.670 8,000 5,360 0.6700 0.640 0.640 0.669 0.640 0.640 8,375 0.6400 0.00%
2023-07-05 0 0.670 0.670 0.680 0.670 0.670 156,000 104,520 0.6700 0.640 0.640 0.650 0.640 0.640 163,313 0.6400 0.00%
2023-07-04 0 0.670 0.670 0.680 0.670 0.680 330,000 222,100 0.6730 0.640 0.640 0.650 0.640 0.650 345,469 0.6429 -1.47%
2023-07-03 0 0.680 0.680 0.690 0.680 0.690 200,000 136,020 0.6801 0.650 0.650 0.659 0.650 0.659 209,375 0.6496 0.00%
2023-06-30 0 0.680 0.680 0.690 0.670 0.690 800,000 542,020 0.6775 0.650 0.650 0.659 0.640 0.659 837,500 0.6472 0.00%
2023-06-29 0 0.680 0.680 0.690 0.680 0.680 612,000 416,160 0.6800 0.650 0.650 0.659 0.650 0.650 640,688 0.6496 0.00%
2023-06-28 0 0.680 0.680 0.690 0.680 0.680 58,000 39,440 0.6800 0.650 0.650 0.659 0.650 0.650 60,719 0.6496 0.00%
2023-06-27 0 0.680 0.680 0.690 0.680 0.690 68,000 46,700 0.6868 0.650 0.650 0.659 0.650 0.659 71,188 0.6560 0.00%
2023-06-26 0 0.680 0.680 0.690 0.680 0.690 160,000 108,860 0.6804 0.650 0.650 0.659 0.650 0.659 167,500 0.6499 -1.45%
2023-06-23 0 0.690 0.680 0.700 0.680 0.690 188,444 129,244 0.6858 0.659 0.650 0.669 0.650 0.659 197,277 0.6551 -1.43%
2023-06-21 0 0.700 0.690 0.700 0.680 0.710 714,861 493,788 0.6907 0.669 0.659 0.669 0.650 0.678 748,370 0.6598 -1.41%
2023-06-20 0 0.790 0.780 0.790 0.790 0.810 1,092,000 863,380 0.7906 0.678 0.670 0.678 0.678 0.695 1,271,997 0.6788 1.28%
2023-06-19 0 0.780 0.770 0.780 0.780 0.780 1,100,000 858,000 0.7800 0.670 0.661 0.670 0.670 0.670 1,281,316 0.6696 -1.27%
2023-06-16 0 0.790 0.780 0.790 0.780 0.790 620,000 484,700 0.7818 0.678 0.670 0.678 0.670 0.678 722,196 0.6711 1.28%
2023-06-15 0 0.780 0.780 0.790 0.780 0.780 46,000 35,880 0.7800 0.670 0.670 0.678 0.670 0.670 53,582 0.6696 1.30%
2023-06-14 0 0.770 0.770 0.790 0.770 0.770 18,000 13,860 0.7700 0.661 0.661 0.678 0.661 0.661 20,967 0.6610 -1.28%
2023-06-13 0 0.780 0.770 0.780 0.770 0.780 598,304 462,461 0.7730 0.670 0.661 0.670 0.661 0.670 696,924 0.6636 0.00%
2023-06-12 0 0.780 0.780 0.790 0.780 0.780 411,528 320,946 0.7799 0.670 0.670 0.678 0.670 0.670 479,361 0.6695 0.00%
2023-06-09 0 0.780 0.760 0.780 0.760 0.780 460,000 353,940 0.7694 0.670 0.652 0.670 0.652 0.670 535,823 0.6606 2.63%
2023-06-08 0 0.760 0.760 0.780 0.760 0.770 246,000 188,760 0.7673 0.652 0.652 0.670 0.652 0.661 286,549 0.6587 0.00%
2023-06-07 0 0.760 0.760 0.780 0.750 0.770 2,762,000 2,107,060 0.7629 0.652 0.652 0.670 0.644 0.661 3,217,268 0.6549 -1.30%
2023-06-06 0 0.770 0.770 0.780 0.770 0.790 538,000 419,620 0.7800 0.661 0.661 0.670 0.661 0.678 626,680 0.6696 0.00%
2023-06-05 0 0.770 0.770 0.780 0.770 0.780 332,250 257,387 0.7747 0.661 0.661 0.670 0.661 0.670 387,016 0.6651 0.00%
2023-06-02 0 0.770 0.770 0.780 0.770 0.770 930,000 716,100 0.7700 0.661 0.661 0.670 0.661 0.661 1,083,294 0.6610 0.00%
2023-06-01 0 0.770 0.760 0.770 0.770 0.780 410,000 315,800 0.7702 0.661 0.652 0.661 0.661 0.670 477,581 0.6612 0.00%
2023-05-31 0 0.770 0.760 0.770 0.770 0.770 545,060 419,664 0.7699 0.661 0.652 0.661 0.661 0.661 634,904 0.6610 -1.28%
2023-05-30 0 0.780 0.770 0.790 - - 0 0 - 0.670 0.661 0.678 - - 0 - 0.00%
2023-05-29 0 0.780 0.770 0.780 0.770 0.790 484,250 377,967 0.7805 0.670 0.661 0.670 0.661 0.678 564,070 0.6701 -2.50%
2023-05-25 0 0.800 0.780 0.800 0.780 0.830 182,750 143,942 0.7876 0.687 0.670 0.687 0.670 0.713 212,873 0.6762 2.56%
2023-05-24 0 0.780 0.790 0.800 0.780 0.780 464,000 361,920 0.7800 0.670 0.678 0.687 0.670 0.670 540,482 0.6696 -1.27%
2023-05-23 0 0.790 0.780 0.790 0.790 0.790 300,000 237,000 0.7900 0.678 0.670 0.678 0.678 0.678 349,450 0.6782 0.00%
2023-05-22 0 0.790 0.790 0.800 0.790 0.800 146,197 115,589 0.7906 0.678 0.678 0.687 0.678 0.687 170,295 0.6788 0.00%
2023-05-19 0 0.790 0.790 0.800 0.790 0.800 400,000 317,300 0.7933 0.678 0.678 0.687 0.678 0.687 465,933 0.6810 -1.25%
2023-05-18 0 0.800 0.800 0.820 - - 0 0 - 0.687 0.687 0.704 - - 0 - 1.27%
2023-05-17 0 0.790 0.790 0.800 0.790 0.800 212,000 169,480 0.7994 0.678 0.678 0.687 0.678 0.687 246,945 0.6863 0.00%
2023-05-16 0 0.790 0.790 0.800 0.790 0.800 238,000 190,240 0.7993 0.678 0.678 0.687 0.678 0.687 277,230 0.6862 -1.25%
2023-05-15 0 0.800 0.790 0.800 0.800 0.800 804,000 643,200 0.8000 0.687 0.678 0.687 0.687 0.687 936,526 0.6868 0.00%
2023-05-12 0 0.800 0.800 0.810 0.800 0.810 808,000 646,420 0.8000 0.687 0.687 0.695 0.687 0.695 941,185 0.6868 -1.23%
2023-05-11 0 0.810 0.800 0.810 0.800 0.810 778,000 623,480 0.8014 0.695 0.687 0.695 0.687 0.695 906,240 0.6880 0.00%
2023-05-10 0 0.810 0.800 0.810 0.800 0.860 1,942,000 1,598,480 0.8231 0.695 0.687 0.695 0.687 0.738 2,262,105 0.7066 1.25%
2023-05-09 0 0.800 0.790 0.810 0.790 0.810 1,542,000 1,229,540 0.7974 0.687 0.678 0.695 0.678 0.695 1,796,172 0.6845 1.27%
2023-05-08 0 0.790 0.790 0.800 0.790 0.790 426,000 336,540 0.7900 0.678 0.678 0.687 0.678 0.678 496,219 0.6782 0.00%
2023-05-05 0 0.790 0.790 0.800 0.790 0.790 282,000 222,780 0.7900 0.678 0.678 0.687 0.678 0.678 328,483 0.6782 0.00%
2023-05-04 0 0.790 0.780 0.790 0.790 0.800 1,159,250 916,010 0.7902 0.678 0.670 0.678 0.678 0.687 1,350,332 0.6784 1.28%
2023-05-03 0 0.780 0.780 0.790 0.780 0.790 500,500 392,030 0.7833 0.670 0.670 0.678 0.670 0.678 582,999 0.6724 0.00%
2023-05-02 0 0.780 0.780 0.790 0.780 0.790 972,250 758,507 0.7802 0.670 0.670 0.678 0.670 0.678 1,132,509 0.6698 0.00%
2023-04-28 0 0.780 0.780 0.790 0.780 0.790 456,000 356,680 0.7822 0.670 0.670 0.678 0.670 0.678 531,164 0.6715 0.00%
2023-04-27 0 0.780 0.780 0.790 0.770 0.780 429,000 334,570 0.7799 0.670 0.670 0.678 0.661 0.670 499,713 0.6695 0.00%
2023-04-26 0 0.780 0.780 0.790 0.780 0.780 272,000 212,160 0.7800 0.670 0.670 0.678 0.670 0.670 316,835 0.6696 0.00%
2023-04-25 0 0.780 0.780 0.790 0.770 0.780 370,000 288,240 0.7790 0.670 0.670 0.678 0.661 0.670 430,988 0.6688 0.00%
2023-04-24 0 0.780 0.780 0.790 0.770 0.780 720,000 559,060 0.7765 0.670 0.670 0.678 0.661 0.670 838,680 0.6666 0.00%
2023-04-21 0 0.780 0.770 0.780 0.780 0.780 800,000 624,000 0.7800 0.670 0.661 0.670 0.670 0.670 931,866 0.6696 0.00%
2023-04-20 0 0.780 0.780 0.790 0.780 0.790 792,000 617,860 0.7801 0.670 0.670 0.678 0.670 0.678 922,548 0.6697 -1.27%
2023-04-19 0 0.790 0.780 0.790 0.780 0.790 674,000 527,140 0.7821 0.678 0.670 0.678 0.670 0.678 785,097 0.6714 1.28%
2023-04-18 0 0.780 0.780 0.790 0.780 0.790 572,000 446,760 0.7810 0.670 0.670 0.678 0.670 0.678 666,284 0.6705 0.00%
2023-04-17 0 0.780 0.780 0.790 0.780 0.790 364,250 285,407 0.7835 0.670 0.670 0.678 0.670 0.678 424,290 0.6727 0.00%
2023-04-14 0 0.780 0.780 0.790 0.780 0.780 350,000 273,000 0.7800 0.670 0.670 0.678 0.670 0.670 407,691 0.6696 0.00%
2023-04-13 0 0.780 0.780 0.790 0.780 0.790 472,000 368,660 0.7811 0.670 0.670 0.678 0.670 0.678 549,801 0.6705 0.00%
2023-04-12 0 0.780 0.770 0.780 0.780 0.780 340,000 265,200 0.7800 0.670 0.661 0.670 0.670 0.670 396,043 0.6696 1.30%
2023-04-11 0 0.770 0.770 0.780 0.770 0.780 1,442,000 1,112,340 0.7714 0.661 0.661 0.670 0.661 0.670 1,679,689 0.6622 -1.28%
2023-04-06 0 0.780 0.770 0.780 0.770 0.780 306,000 236,020 0.7713 0.670 0.661 0.670 0.661 0.670 356,439 0.6622 0.00%
2023-04-04 0 0.780 0.770 0.780 0.770 0.780 666,000 514,440 0.7724 0.670 0.661 0.670 0.661 0.670 775,779 0.6631 1.30%
2023-04-03 0 0.770 0.770 0.790 0.770 0.790 800,000 622,140 0.7777 0.661 0.661 0.678 0.661 0.678 931,866 0.6676 -2.53%
2023-03-31 0 0.790 0.790 0.800 0.780 0.830 1,794,909 1,425,601 0.7942 0.678 0.678 0.687 0.670 0.713 2,090,769 0.6819 5.33%
2023-03-30 0 0.750 0.750 0.770 0.740 0.750 48,000 35,560 0.7408 0.644 0.644 0.661 0.635 0.644 55,912 0.6360 0.00%
2023-03-29 0 0.750 0.740 0.750 0.740 0.750 156,610 115,893 0.7400 0.644 0.635 0.644 0.635 0.644 182,424 0.6353 0.00%
2023-03-28 0 0.750 0.750 0.770 - - 0 0 - 0.644 0.644 0.661 - - 0 - 0.00%
2023-03-27 0 0.750 0.740 0.760 0.740 0.770 260,000 194,940 0.7498 0.644 0.635 0.652 0.635 0.661 302,857 0.6437 1.35%
2023-03-24 0 0.740 0.740 0.800 - - 0 0 - 0.635 0.635 0.687 - - 0 - 0.00%
2023-03-23 0 0.740 0.740 0.780 - - 0 0 - 0.635 0.635 0.670 - - 0 - 0.00%
2023-03-22 0 0.740 0.740 0.820 0.740 0.740 8,000 5,920 0.7400 0.635 0.635 0.704 0.635 0.635 9,319 0.6353 0.00%
2023-03-21 0 0.740 0.740 0.750 0.740 0.750 156,000 116,840 0.7490 0.635 0.635 0.644 0.635 0.644 181,714 0.6430 -2.63%
2023-03-20 0 0.760 0.740 0.770 - - 0 0 - 0.652 0.635 0.661 - - 0 - 0.00%
2023-03-17 0 0.760 0.750 0.760 0.760 0.760 80,000 60,800 0.7600 0.652 0.644 0.652 0.652 0.652 93,187 0.6525 0.00%
2023-03-16 0 0.760 0.740 0.760 0.740 0.760 240,000 181,520 0.7563 0.652 0.635 0.652 0.635 0.652 279,560 0.6493 1.33%
2023-03-15 0 0.750 0.740 0.750 0.760 0.760 80,000 60,800 0.7600 0.644 0.635 0.644 0.652 0.652 93,187 0.6525 2.74%
2023-03-14 0 0.730 0.720 0.740 0.720 0.750 560,000 413,940 0.7392 0.627 0.618 0.635 0.618 0.644 652,306 0.6346 -5.19%
2023-03-13 0 0.770 0.750 0.770 0.740 0.770 130,000 97,900 0.7531 0.661 0.644 0.661 0.635 0.661 151,428 0.6465 2.67%
2023-03-10 0 0.750 0.740 0.760 0.750 0.750 112,000 84,000 0.7500 0.644 0.635 0.652 0.644 0.644 130,461 0.6439 0.00%
2023-03-09 0 0.750 0.750 0.770 0.750 0.760 164,000 123,880 0.7554 0.644 0.644 0.661 0.644 0.652 191,033 0.6485 -1.32%
2023-03-08 0 0.760 0.750 0.760 0.760 0.760 92,000 69,920 0.7600 0.652 0.644 0.652 0.652 0.652 107,165 0.6525 -2.56%
2023-03-07 0 0.780 0.760 0.780 0.760 0.780 107,027 83,309 0.7784 0.670 0.652 0.670 0.652 0.670 124,669 0.6682 2.63%
2023-03-06 0 0.760 0.760 0.770 0.760 0.770 128,000 97,780 0.7639 0.652 0.652 0.661 0.652 0.661 149,099 0.6558 0.00%
2023-03-03 0 0.760 0.760 0.780 0.760 0.790 98,500 76,045 0.7720 0.652 0.652 0.670 0.652 0.678 114,736 0.6628 -1.30%
2023-03-02 0 0.770 0.750 0.780 - - 0 0 - 0.661 0.644 0.670 - - 0 - 0.00%
2023-03-01 0 0.770 0.750 0.780 0.770 0.770 20,000 15,400 0.7700 0.661 0.644 0.670 0.661 0.661 23,297 0.6610 2.67%
2023-02-28 0 0.750 0.740 0.780 0.750 0.750 214,000 160,500 0.7500 0.644 0.635 0.670 0.644 0.644 249,274 0.6439 0.00%
2023-02-27 0 0.750 0.750 0.770 0.750 0.750 55,000 41,220 0.7495 0.644 0.644 0.661 0.644 0.644 64,066 0.6434 0.00%
2023-02-24 0 0.750 0.740 0.760 0.750 0.750 34,000 25,500 0.7500 0.644 0.635 0.652 0.644 0.644 39,604 0.6439 -1.32%
2023-02-23 0 0.760 0.760 0.770 0.760 0.770 18,500 14,085 0.7614 0.652 0.652 0.661 0.652 0.661 21,549 0.6536 0.00%
2023-02-22 0 0.760 0.760 0.780 0.760 0.760 4,250 3,222 0.7581 0.652 0.652 0.670 0.652 0.652 4,951 0.6508 0.00%
2023-02-21 0 0.760 0.760 0.770 0.760 0.770 130,000 99,380 0.7645 0.652 0.652 0.661 0.652 0.661 151,428 0.6563 -2.56%
2023-02-20 0 0.780 0.760 0.790 0.780 0.790 24,000 18,760 0.7817 0.670 0.652 0.678 0.670 0.678 27,956 0.6711 2.63%
2023-02-17 0 0.760 0.760 0.770 0.750 0.760 28,000 21,040 0.7514 0.652 0.652 0.661 0.644 0.652 32,615 0.6451 0.00%
2023-02-16 0 0.760 0.760 0.770 0.760 0.780 152,000 118,180 0.7775 0.652 0.652 0.661 0.652 0.670 177,055 0.6675 -2.56%
2023-02-15 0 0.780 0.770 0.790 0.770 0.780 400,000 309,000 0.7725 0.670 0.661 0.678 0.661 0.670 465,933 0.6632 1.30%
2023-02-14 0 0.770 0.770 0.790 0.770 0.770 20,000 15,400 0.7700 0.661 0.661 0.678 0.661 0.661 23,297 0.6610 0.00%
2023-02-13 0 0.770 0.770 0.780 0.770 0.780 172,000 133,220 0.7745 0.661 0.661 0.670 0.661 0.670 200,351 0.6649 0.00%
2023-02-10 0 0.770 0.770 0.780 0.770 0.770 38,000 29,260 0.7700 0.661 0.661 0.670 0.661 0.661 44,264 0.6610 -1.28%
2023-02-09 0 0.780 0.770 0.780 0.770 0.780 311,340 242,731 0.7796 0.670 0.661 0.670 0.661 0.670 362,659 0.6693 0.00%
2023-02-08 0 0.780 0.780 0.800 0.770 0.800 42,222 33,126 0.7846 0.670 0.670 0.687 0.661 0.687 49,182 0.6735 0.00%
2023-02-07 0 0.780 0.770 0.780 0.780 0.800 70,500 55,090 0.7814 0.670 0.661 0.670 0.670 0.687 82,121 0.6708 -2.50%
2023-02-06 0 0.800 0.770 0.800 0.770 0.800 629,750 489,795 0.7778 0.687 0.661 0.687 0.661 0.687 733,553 0.6677 2.56%
2023-02-03 0 0.780 0.780 0.790 0.780 0.780 304,000 237,120 0.7800 0.670 0.670 0.678 0.670 0.670 354,109 0.6696 0.00%
2023-02-02 0 0.780 0.780 0.800 0.780 0.790 363,834 284,415 0.7817 0.670 0.670 0.687 0.670 0.678 423,806 0.6711 -1.27%
2023-02-01 0 0.790 0.780 0.800 0.790 0.810 294,000 233,700 0.7949 0.678 0.670 0.687 0.678 0.695 342,461 0.6824 0.00%
2023-01-31 0 0.790 0.770 0.790 0.770 0.790 464,001 363,760 0.7840 0.678 0.661 0.678 0.661 0.678 540,484 0.6730 1.28%
2023-01-30 0 0.780 0.780 0.800 0.780 0.790 573,527 449,520 0.7838 0.670 0.670 0.687 0.670 0.678 668,063 0.6729 -1.27%
2023-01-27 0 0.790 0.790 0.800 0.780 0.810 528,000 420,120 0.7957 0.678 0.678 0.687 0.670 0.695 615,032 0.6831 1.28%
2023-01-26 0 0.780 0.780 0.790 0.780 0.780 230,000 179,400 0.7800 0.670 0.670 0.678 0.670 0.670 267,912 0.6696 0.00%
2023-01-20 0 0.780 0.780 0.790 0.770 0.790 380,000 294,760 0.7757 0.670 0.670 0.678 0.661 0.678 442,636 0.6659 0.00%
2023-01-19 0 0.780 0.770 0.780 0.770 0.780 192,000 148,720 0.7746 0.670 0.661 0.670 0.661 0.670 223,648 0.6650 0.00%
2023-01-18 0 0.780 0.770 0.780 0.780 0.790 168,000 131,360 0.7819 0.670 0.661 0.670 0.670 0.678 195,692 0.6713 1.30%
2023-01-17 0 0.770 0.760 0.770 0.770 0.770 238,000 183,260 0.7700 0.661 0.652 0.661 0.661 0.661 277,230 0.6610 -2.53%
2023-01-16 0 0.790 0.780 0.790 0.770 0.790 260,000 202,900 0.7804 0.678 0.670 0.678 0.661 0.678 302,857 0.6700 2.60%
2023-01-13 0 0.770 0.770 0.790 0.770 0.790 101,667 79,433 0.7813 0.661 0.661 0.678 0.661 0.678 118,425 0.6707 -1.28%
2023-01-12 0 0.780 0.770 0.780 0.780 0.780 20,000 15,600 0.7800 0.670 0.661 0.670 0.670 0.670 23,297 0.6696 0.00%
2023-01-11 0 0.780 0.780 0.790 0.780 0.780 22,000 17,160 0.7800 0.670 0.670 0.678 0.670 0.670 25,626 0.6696 0.00%
2023-01-10 0 0.780 0.780 0.790 0.780 0.780 230,000 179,400 0.7800 0.670 0.670 0.678 0.670 0.670 267,912 0.6696 1.30%
2023-01-09 0 0.770 0.770 0.780 0.770 0.780 1,012,000 781,040 0.7718 0.661 0.661 0.670 0.661 0.670 1,178,811 0.6626 0.00%
2023-01-06 0 0.770 0.770 0.780 0.770 0.800 360,000 277,840 0.7718 0.661 0.661 0.670 0.661 0.687 419,340 0.6626 -1.28%
2023-01-05 0 0.780 0.770 0.780 0.770 0.780 362,000 280,760 0.7756 0.670 0.661 0.670 0.661 0.670 421,669 0.6658 -2.50%
2023-01-04 0 0.800 0.780 0.800 0.770 0.800 46,000 36,740 0.7987 0.687 0.670 0.687 0.661 0.687 53,582 0.6857 3.90%
2023-01-03 0 0.770 0.770 0.780 0.760 0.780 564,000 434,080 0.7696 0.661 0.661 0.670 0.652 0.670 656,966 0.6607 -1.28%
2022-12-30 0 0.780 0.770 0.800 0.780 0.780 4,000 3,120 0.7800 0.670 0.661 0.687 0.670 0.670 4,659 0.6696 2.63%
2022-12-29 0 0.760 0.760 0.770 0.760 0.770 246,000 187,360 0.7616 0.652 0.652 0.661 0.652 0.661 286,549 0.6539 -1.30%
2022-12-28 0 0.770 0.770 0.780 0.770 0.790 196,000 151,180 0.7713 0.661 0.661 0.670 0.661 0.678 228,307 0.6622 1.32%
2022-12-23 0 0.760 0.760 0.770 0.760 0.770 246,000 187,380 0.7617 0.652 0.652 0.661 0.652 0.661 286,549 0.6539 0.00%
2022-12-22 0 0.760 0.760 0.790 - - 0 0 - 0.652 0.652 0.678 - - 0 - 0.00%
2022-12-21 0 0.760 0.750 0.790 0.760 0.790 204,000 155,160 0.7606 0.652 0.644 0.678 0.652 0.678 237,626 0.6530 -1.30%
2022-12-20 0 0.770 0.760 0.770 0.750 0.770 608,000 463,600 0.7625 0.661 0.652 0.661 0.644 0.661 708,218 0.6546 1.32%
2022-12-19 0 0.760 0.760 0.780 0.760 0.790 402,000 309,120 0.7690 0.652 0.652 0.670 0.652 0.678 468,263 0.6601 -2.56%
2022-12-16 0 0.780 0.770 0.780 0.750 0.800 875,778 684,264 0.7813 0.670 0.661 0.670 0.644 0.687 1,020,135 0.6708 -1.27%
2022-12-15 0 0.790 0.760 0.790 0.760 0.790 10,000 7,840 0.7840 0.678 0.652 0.678 0.652 0.678 11,648 0.6731 2.60%
2022-12-14 0 0.770 0.750 0.770 0.760 0.770 129,000 98,290 0.7619 0.661 0.644 0.661 0.652 0.661 150,263 0.6541 1.32%
2022-12-13 0 0.760 0.760 0.770 0.750 0.770 752,000 571,700 0.7602 0.652 0.652 0.661 0.644 0.661 875,954 0.6527 -2.56%
2022-12-12 0 0.780 0.770 0.800 0.770 0.780 280,000 217,000 0.7750 0.670 0.661 0.687 0.661 0.670 326,153 0.6653 -1.27%
2022-12-09 0 0.790 0.780 0.790 0.750 0.800 1,090,000 846,740 0.7768 0.678 0.670 0.678 0.644 0.687 1,269,668 0.6669 3.95%
2022-12-08 0 0.760 0.760 0.770 0.760 0.760 488,000 370,880 0.7600 0.652 0.652 0.661 0.652 0.652 568,438 0.6525 0.00%
2022-12-07 0 0.760 0.750 0.760 0.750 0.770 336,000 255,400 0.7601 0.652 0.644 0.652 0.644 0.661 391,384 0.6526 -2.56%
2022-12-06 0 0.780 0.780 0.790 0.780 0.790 90,000 71,020 0.7891 0.670 0.670 0.678 0.670 0.678 104,835 0.6774 -2.50%
2022-12-05 0 0.800 0.780 0.800 0.770 0.800 91,691 71,211 0.7766 0.687 0.670 0.687 0.661 0.687 106,805 0.6667 1.27%
2022-12-02 0 0.790 0.760 0.790 0.760 0.790 102,000 79,000 0.7745 0.678 0.652 0.678 0.652 0.678 118,813 0.6649 2.60%
2022-12-01 0 0.770 0.750 0.780 0.760 0.790 300,000 230,880 0.7696 0.661 0.644 0.670 0.652 0.678 349,450 0.6607 0.00%
2022-11-30 0 0.770 0.760 0.770 0.770 0.800 426,000 329,420 0.7733 0.661 0.652 0.661 0.661 0.687 496,219 0.6639 -3.75%
2022-11-29 0 0.800 0.790 0.800 0.760 0.890 1,414,000 1,139,080 0.8056 0.687 0.678 0.687 0.652 0.764 1,647,074 0.6916 6.67%
2022-11-28 0 0.750 0.740 0.750 0.740 0.780 246,000 184,720 0.7509 0.644 0.635 0.644 0.635 0.670 286,549 0.6446 -2.60%
2022-11-25 0 0.770 0.760 0.770 0.740 0.770 480,888 365,432 0.7599 0.661 0.652 0.661 0.635 0.661 560,154 0.6524 0.00%
2022-11-24 0 0.770 0.740 0.770 0.750 0.770 28,000 21,480 0.7671 0.661 0.635 0.661 0.644 0.661 32,615 0.6586 4.05%
2022-11-23 0 0.740 0.720 0.740 0.740 0.770 306,000 226,620 0.7406 0.635 0.618 0.635 0.635 0.661 356,439 0.6358 0.00%
2022-11-22 0 0.740 0.720 0.740 0.730 0.750 80,000 59,160 0.7395 0.635 0.618 0.635 0.627 0.644 93,187 0.6349 0.00%
2022-11-21 0 0.740 0.710 0.740 - - 0 0 - 0.635 0.610 0.635 - - 0 - 0.00%
2022-11-18 0 0.740 0.740 0.800 0.740 0.760 6,000 4,480 0.7467 0.635 0.635 0.687 0.635 0.652 6,989 0.6410 -1.33%
2022-11-17 0 0.750 0.720 0.750 0.710 0.750 312,000 225,580 0.7230 0.644 0.618 0.644 0.610 0.644 363,428 0.6207 1.35%
2022-11-16 0 0.740 0.730 0.750 0.740 0.800 1,140,000 850,940 0.7464 0.635 0.627 0.644 0.635 0.687 1,327,909 0.6408 -10.84%
2022-11-15 0 0.830 0.750 0.830 0.710 0.850 882,000 662,680 0.7513 0.713 0.644 0.713 0.610 0.730 1,027,382 0.6450 13.70%
2022-11-14 0 0.730 0.710 0.730 0.680 0.730 926,888 653,466 0.7050 0.627 0.610 0.627 0.584 0.627 1,079,669 0.6052 5.80%
2022-11-11 0 0.690 0.680 0.690 0.690 0.740 908,000 628,360 0.6920 0.592 0.584 0.592 0.592 0.635 1,057,668 0.5941 0.00%
2022-11-10 0 0.690 0.670 0.690 0.690 0.690 4,000 2,760 0.6900 0.592 0.575 0.592 0.592 0.592 4,659 0.5924 1.47%
2022-11-09 0 0.680 0.660 0.680 0.660 0.690 292,000 197,460 0.6762 0.584 0.567 0.584 0.567 0.592 340,131 0.5805 1.49%
2022-11-08 0 0.670 0.650 0.670 0.650 0.670 126,000 82,520 0.6549 0.575 0.558 0.575 0.558 0.575 146,769 0.5622 -1.47%
2022-11-07 0 0.680 0.660 0.680 0.650 0.690 416,000 273,080 0.6564 0.584 0.567 0.584 0.558 0.592 484,570 0.5636 3.03%
2022-11-04 0 0.660 0.650 0.660 0.630 0.730 306,000 202,360 0.6613 0.567 0.558 0.567 0.541 0.627 356,439 0.5677 4.76%
2022-11-03 0 0.630 0.630 0.640 0.630 0.650 324,000 209,540 0.6467 0.541 0.541 0.549 0.541 0.558 377,406 0.5552 -1.56%
2022-11-02 0 0.640 0.640 0.660 0.640 0.650 66,000 42,280 0.6406 0.549 0.549 0.567 0.549 0.558 76,879 0.5500 -1.54%
2022-11-01 0 0.650 0.640 0.700 0.650 0.650 608,000 395,200 0.6500 0.558 0.549 0.601 0.558 0.558 708,218 0.5580 1.56%
2022-10-31 0 0.640 0.640 0.690 0.630 0.650 90,000 57,260 0.6362 0.549 0.549 0.592 0.541 0.558 104,835 0.5462 -4.48%
2022-10-28 0 0.670 0.660 0.670 0.660 0.670 274,000 182,260 0.6652 0.575 0.567 0.575 0.567 0.575 319,164 0.5711 0.00%
2022-10-27 0 0.670 0.670 0.680 0.650 0.650 52,000 33,800 0.6500 0.575 0.575 0.584 0.558 0.558 60,571 0.5580 3.08%
2022-10-26 0 0.650 0.650 0.710 0.640 0.640 2,000 1,280 0.6400 0.558 0.558 0.610 0.549 0.549 2,330 0.5494 3.17%
2022-10-25 0 0.630 0.630 0.650 0.630 0.640 220,000 139,000 0.6318 0.541 0.541 0.558 0.541 0.549 256,263 0.5424 -3.08%
2022-10-24 0 0.650 0.650 0.680 0.650 0.690 98,000 67,540 0.6892 0.558 0.558 0.584 0.558 0.592 114,154 0.5917 -5.80%
2022-10-21 0 0.690 0.660 0.730 0.690 0.690 210,000 144,900 0.6900 0.592 0.567 0.627 0.592 0.592 244,615 0.5924 0.00%
2022-10-20 0 0.690 0.670 0.690 0.690 0.690 3,932,000 2,713,080 0.6900 0.592 0.575 0.592 0.592 0.592 4,580,122 0.5924 -1.43%
2022-10-19 0 0.700 0.690 0.710 0.700 0.710 800,000 565,000 0.7063 0.601 0.592 0.610 0.601 0.610 931,866 0.6063 1.45%
2022-10-18 0 0.690 0.690 0.710 0.680 0.710 186,000 128,580 0.6913 0.592 0.592 0.610 0.584 0.610 216,659 0.5935 0.00%
2022-10-17 0 0.690 0.670 0.730 - - 0 0 - 0.592 0.575 0.627 - - 0 - 0.00%
2022-10-14 0 0.690 0.670 0.720 0.690 0.700 19,500 13,465 0.6905 0.592 0.575 0.618 0.592 0.601 22,714 0.5928 0.00%
2022-10-13 0 0.690 0.660 0.730 - - 0 0 - 0.592 0.567 0.627 - - 0 - 0.00%
2022-10-12 0 0.690 0.690 0.720 - - 0 0 - 0.592 0.592 0.618 - - 0 - 0.00%
2022-10-11 0 0.690 0.680 0.720 0.690 0.690 12,000 8,280 0.6900 0.592 0.584 0.618 0.592 0.592 13,978 0.5924 -1.43%
2022-10-10 0 0.700 0.690 0.710 0.690 0.700 276,000 193,120 0.6997 0.601 0.592 0.610 0.592 0.601 321,494 0.6007 -5.41%
2022-10-07 0 0.740 0.710 0.740 - - 0 0 - 0.635 0.610 0.635 - - 0 - 0.00%
2022-10-06 0 0.740 0.710 0.740 0.730 0.780 280,000 207,540 0.7412 0.635 0.610 0.635 0.627 0.670 326,153 0.6363 5.71%
2022-10-05 0 0.730 0.730 0.780 0.720 0.740 102,000 75,440 0.7396 0.601 0.601 0.642 0.593 0.609 123,905 0.6089 -1.35%
2022-10-03 0 0.740 0.740 0.760 0.740 0.760 24,000 17,840 0.7433 0.609 0.609 0.626 0.609 0.626 29,154 0.6119 0.00%
2022-09-30 0 0.740 0.720 0.740 0.720 0.740 98,000 70,760 0.7220 0.609 0.593 0.609 0.593 0.609 119,046 0.5944 2.78%
2022-09-29 0 0.720 0.720 0.750 0.700 0.740 208,000 149,560 0.7190 0.593 0.593 0.617 0.576 0.609 252,669 0.5919 -5.26%
2022-09-28 0 0.760 0.710 0.760 0.770 0.770 30,000 23,100 0.7700 0.626 0.584 0.626 0.634 0.634 36,443 0.6339 -1.30%
2022-09-27 0 0.770 0.740 0.820 - - 0 0 - 0.634 0.609 0.675 - - 0 - 0.00%
2022-09-26 0 0.770 0.750 0.770 0.750 0.800 228,000 176,260 0.7731 0.634 0.617 0.634 0.617 0.659 276,964 0.6364 2.67%
2022-09-23 0 0.750 0.750 0.770 0.750 0.760 202,000 153,500 0.7599 0.617 0.617 0.634 0.617 0.626 245,380 0.6256 -1.32%
2022-09-22 0 0.760 0.750 0.760 0.760 0.760 38,000 28,880 0.7600 0.626 0.617 0.626 0.626 0.626 46,161 0.6256 -1.30%
2022-09-21 0 0.770 0.750 0.770 0.760 0.780 288,000 219,580 0.7624 0.634 0.617 0.634 0.626 0.642 349,849 0.6276 1.32%
2022-09-20 0 0.760 0.760 0.770 0.760 0.760 306,000 232,560 0.7600 0.626 0.626 0.634 0.626 0.626 371,715 0.6256 0.00%
2022-09-19 0 0.760 0.760 0.770 0.760 0.770 498,000 378,500 0.7600 0.626 0.626 0.634 0.626 0.634 604,948 0.6257 0.00%
2022-09-16 0 0.760 0.760 0.770 0.760 0.760 20,000 15,200 0.7600 0.626 0.626 0.634 0.626 0.626 24,295 0.6256 0.00%
2022-09-15 0 0.760 0.760 0.770 0.760 0.780 352,000 272,020 0.7728 0.626 0.626 0.634 0.626 0.642 427,593 0.6362 -1.30%
2022-09-14 0 0.770 0.760 0.780 0.770 0.770 206,000 158,620 0.7700 0.634 0.626 0.642 0.634 0.634 250,239 0.6339 -1.28%
2022-09-13 0 0.780 0.780 0.790 0.780 0.780 300,000 234,000 0.7800 0.642 0.642 0.650 0.642 0.642 364,426 0.6421 0.00%
2022-09-09 0 0.780 0.780 0.790 0.780 0.800 708,000 554,740 0.7835 0.642 0.642 0.650 0.642 0.659 860,046 0.6450 1.30%
2022-09-08 0 0.770 0.770 0.780 0.770 0.800 450,138 353,763 0.7859 0.634 0.634 0.642 0.634 0.659 546,807 0.6470 -2.53%
2022-09-07 0 0.790 0.780 0.790 - - 0 0 - 0.650 0.642 0.650 - - 0 - 0.00%
2022-09-06 0 0.790 0.780 0.800 0.780 0.800 590,000 466,420 0.7905 0.650 0.642 0.659 0.642 0.659 716,705 0.6508 -4.82%
2022-09-05 0 0.830 0.790 0.830 0.800 0.850 38,000 30,800 0.8105 0.683 0.650 0.683 0.659 0.700 46,161 0.6672 3.75%
2022-09-02 0 0.800 0.780 0.810 0.780 0.800 230,000 180,280 0.7838 0.659 0.642 0.667 0.642 0.659 279,393 0.6453 2.56%
2022-09-01 0 0.780 0.780 0.800 0.780 0.800 32,000 25,520 0.7975 0.642 0.642 0.659 0.642 0.659 38,872 0.6565 -2.50%
2022-08-31 0 0.800 0.780 0.800 0.800 0.820 748,000 598,480 0.8001 0.659 0.642 0.659 0.659 0.675 908,636 0.6587 1.27%
2022-08-30 0 0.790 0.780 0.790 0.780 0.840 334,000 268,900 0.8051 0.650 0.642 0.650 0.642 0.691 405,728 0.6628 -4.82%
2022-08-29 0 0.830 0.810 0.830 0.750 0.840 970,000 764,160 0.7878 0.683 0.667 0.683 0.617 0.691 1,178,312 0.6485 3.75%
2022-08-26 0 0.800 0.790 0.810 0.770 0.890 796,000 636,220 0.7993 0.659 0.650 0.667 0.634 0.733 966,944 0.6580 0.00%
2022-08-25 0 0.800 0.790 0.800 0.800 0.830 594,000 476,560 0.8023 0.659 0.650 0.659 0.659 0.683 721,564 0.6605 0.00%
2022-08-24 0 0.800 0.800 0.880 0.800 0.830 118,000 96,080 0.8142 0.659 0.659 0.724 0.659 0.683 143,341 0.6703 0.00%
2022-08-23 0 0.800 0.800 0.820 0.790 0.790 40,000 31,600 0.7900 0.659 0.659 0.675 0.650 0.650 48,590 0.6503 -2.44%
2022-08-22 0 0.820 0.810 0.820 0.800 0.910 916,000 758,100 0.8276 0.675 0.667 0.675 0.659 0.749 1,112,715 0.6813 -2.38%
2022-08-19 0 0.840 0.840 0.850 0.830 0.840 332,222 278,135 0.8372 0.691 0.691 0.700 0.683 0.691 403,568 0.6892 -1.18%
2022-08-18 0 0.850 0.830 0.850 0.850 0.870 334,000 285,480 0.8547 0.700 0.683 0.700 0.700 0.716 405,728 0.7036 0.00%
2022-08-17 0 0.850 0.840 0.850 0.850 0.860 220,000 188,000 0.8545 0.700 0.691 0.700 0.700 0.708 267,246 0.7035 1.19%
2022-08-16 0 0.840 0.830 0.860 0.840 0.920 776,000 661,620 0.8526 0.691 0.683 0.708 0.691 0.757 942,649 0.7019 -1.18%
2022-08-15 0 0.850 0.850 0.870 0.850 0.900 226,000 195,440 0.8648 0.700 0.700 0.716 0.700 0.741 274,534 0.7119 -2.30%
2022-08-12 0 0.870 0.860 0.890 0.850 0.890 683,361 594,932 0.8706 0.716 0.708 0.733 0.700 0.733 830,116 0.7167 -5.43%
2022-08-11 0 0.920 0.860 0.940 0.820 0.960 454,000 390,920 0.8611 0.757 0.708 0.774 0.675 0.790 551,498 0.7088 8.24%
2022-08-10 0 0.850 0.830 0.930 - - 1 0 - 0.700 0.683 0.766 - - 1 - 0.00%
2022-08-09 0 0.850 0.830 0.870 - - 0 0 - 0.700 0.683 0.716 - - 0 - 0.00%
2022-08-08 0 0.850 0.840 0.860 0.850 0.870 160,000 136,040 0.8503 0.700 0.691 0.708 0.700 0.716 194,361 0.6999 0.00%
2022-08-05 0 0.850 0.850 0.860 0.850 0.860 126,000 107,300 0.8516 0.700 0.700 0.708 0.700 0.708 153,059 0.7010 0.00%
2022-08-04 0 0.850 0.850 0.860 0.850 0.850 34,000 28,900 0.8500 0.700 0.700 0.708 0.700 0.700 41,302 0.6997 0.00%
2022-08-03 0 0.850 0.830 0.860 0.830 0.850 46,000 38,500 0.8370 0.700 0.683 0.708 0.683 0.700 55,879 0.6890 -1.16%
2022-08-02 0 0.860 0.830 0.860 0.850 0.860 60,000 51,440 0.8573 0.708 0.683 0.708 0.700 0.708 72,885 0.7058 0.00%
2022-08-01 0 0.860 0.850 0.860 0.860 0.860 100,000 86,000 0.8600 0.708 0.700 0.708 0.708 0.708 121,475 0.7080 -2.27%
2022-07-29 0 0.880 0.870 0.890 0.880 0.890 452,000 397,780 0.8800 0.724 0.716 0.733 0.724 0.733 549,069 0.7245 0.00%
2022-07-28 0 0.880 0.880 0.900 0.880 0.880 2,000 1,760 0.8800 0.724 0.724 0.741 0.724 0.724 2,430 0.7244 -1.12%
2022-07-27 0 0.890 0.870 0.890 0.890 0.890 342,000 304,380 0.8900 0.733 0.716 0.733 0.733 0.733 415,446 0.7327 -1.11%
2022-07-26 0 0.900 0.880 0.900 0.890 0.900 177,777 159,148 0.8952 0.741 0.724 0.741 0.733 0.741 215,955 0.7369 1.12%
2022-07-25 0 0.890 0.890 0.900 0.880 0.890 28,000 24,840 0.8871 0.733 0.733 0.741 0.724 0.733 34,013 0.7303 1.14%
2022-07-22 0 0.880 0.880 0.900 0.880 0.900 146,000 129,620 0.8878 0.724 0.724 0.741 0.724 0.741 177,354 0.7309 0.00%
2022-07-21 0 0.880 0.880 0.910 0.910 0.910 10,000 9,100 0.9100 0.724 0.724 0.749 0.749 0.749 12,148 0.7491 1.15%
2022-07-20 0 0.870 0.870 0.900 0.870 0.880 127,712 112,275 0.8791 0.716 0.716 0.741 0.716 0.724 155,139 0.7237 -2.25%
2022-07-19 0 0.890 0.880 0.910 - - 8 6 0.7500 0.733 0.724 0.749 - - 10 0.6174 0.00%
2022-07-18 0 0.890 0.880 0.890 0.890 0.920 302,750 274,297 0.9060 0.733 0.724 0.733 0.733 0.757 367,767 0.7458 -1.11%
2022-07-15 0 0.900 0.850 0.910 0.900 0.920 78,000 71,260 0.9136 0.741 0.700 0.749 0.741 0.757 94,751 0.7521 -1.10%
2022-07-14 0 0.910 0.890 0.920 - - 0 0 - 0.749 0.733 0.757 - - 0 - 0.00%
2022-07-13 0 0.910 0.900 0.920 0.890 0.920 1,453,000 1,323,320 0.9108 0.749 0.741 0.757 0.733 0.757 1,765,038 0.7497 2.25%
2022-07-12 0 0.890 0.890 0.900 0.890 0.900 226,750 201,945 0.8906 0.733 0.733 0.741 0.733 0.741 275,446 0.7332 -1.11%
2022-07-11 0 0.900 0.890 0.910 0.900 0.910 480,000 432,740 0.9015 0.741 0.733 0.749 0.741 0.749 583,082 0.7422 -1.10%
2022-07-08 0 0.910 0.900 0.920 0.910 0.950 102,001 92,980 0.9116 0.749 0.741 0.757 0.749 0.782 123,906 0.7504 1.11%
2022-07-07 0 0.900 0.900 0.910 0.900 0.900 86,000 77,400 0.9000 0.741 0.741 0.749 0.741 0.741 104,469 0.7409 0.00%
2022-07-06 0 0.900 0.890 0.900 0.900 0.900 272,000 244,800 0.9000 0.741 0.733 0.741 0.741 0.741 330,413 0.7409 0.00%
2022-07-05 0 0.900 0.900 0.910 0.900 0.910 106,000 95,900 0.9047 0.741 0.741 0.749 0.741 0.749 128,764 0.7448 0.00%
2022-07-04 0 0.900 0.900 0.930 0.900 0.920 438,251 398,523 0.9093 0.741 0.741 0.766 0.741 0.757 532,367 0.7486 -2.17%
2022-06-30 0 0.920 0.910 0.920 0.920 0.930 209,281 191,507 0.9151 0.757 0.749 0.757 0.757 0.766 254,225 0.7533 0.00%
2022-06-29 0 0.920 0.920 0.930 0.920 0.930 410,000 377,800 0.9215 0.757 0.757 0.766 0.757 0.766 498,049 0.7586 -1.08%
2022-06-28 0 0.930 0.920 0.930 0.920 0.990 434,000 403,020 0.9286 0.766 0.757 0.766 0.757 0.815 527,203 0.7644 -2.11%
2022-06-27 0 1.050 1.040 1.050 1.020 1.050 1,416,000 1,461,200 1.0319 0.782 0.775 0.782 0.760 0.782 1,901,154 0.7686 0.96%
2022-06-24 0 1.040 1.030 1.040 1.020 1.040 318,000 325,900 1.0248 0.775 0.767 0.775 0.760 0.775 426,954 0.7633 0.00%
2022-06-23 0 1.040 1.040 1.050 1.040 1.050 76,000 79,100 1.0408 0.775 0.775 0.782 0.775 0.782 102,039 0.7752 0.97%
2022-06-22 0 1.030 1.030 1.050 1.030 1.050 203,974 210,294 1.0310 0.767 0.767 0.782 0.767 0.782 273,860 0.7679 -1.90%
2022-06-21 0 1.050 1.040 1.050 1.020 1.060 1,056,000 1,094,520 1.0365 0.782 0.775 0.782 0.760 0.789 1,417,810 0.7720 0.96%
2022-06-20 0 1.040 1.030 1.040 1.040 1.070 632,000 664,800 1.0519 0.775 0.767 0.775 0.775 0.797 848,538 0.7835 0.00%
2022-06-17 0 1.040 1.040 1.080 1.040 1.050 76,000 79,140 1.0413 0.775 0.775 0.804 0.775 0.782 102,039 0.7756 0.97%
2022-06-16 0 1.030 1.020 1.050 1.030 1.060 104,000 110,000 1.0577 0.767 0.760 0.782 0.767 0.789 139,633 0.7878 -4.63%
2022-06-15 0 1.080 1.080 1.090 1.060 1.080 170,000 181,200 1.0659 0.804 0.804 0.812 0.789 0.804 228,246 0.7939 1.89%
2022-06-14 0 1.060 1.060 1.070 1.060 1.070 90,000 95,900 1.0656 0.789 0.789 0.797 0.789 0.797 120,836 0.7936 -1.85%
2022-06-13 0 1.080 1.060 1.080 1.060 1.080 14,000 15,040 1.0743 0.804 0.789 0.804 0.789 0.804 18,797 0.8001 -1.82%
2022-06-10 0 1.100 1.080 1.100 1.050 1.140 64,465 70,368 1.0916 0.819 0.804 0.819 0.782 0.849 86,552 0.8130 2.80%
2022-06-09 0 1.070 1.070 1.080 1.050 1.160 347,540 375,730 1.0811 0.797 0.797 0.804 0.782 0.864 466,615 0.8052 -6.14%
2022-06-08 0 1.140 1.080 1.130 1.050 1.180 674,000 727,380 1.0792 0.849 0.804 0.842 0.782 0.879 904,928 0.8038 7.55%
2022-06-07 0 1.060 1.050 1.070 1.050 1.070 338,451 357,600 1.0566 0.789 0.782 0.797 0.782 0.797 454,412 0.7870 0.00%
2022-06-06 0 1.060 1.050 1.060 1.040 1.070 97,750 103,270 1.0565 0.789 0.782 0.789 0.775 0.797 131,241 0.7869 -0.93%
2022-06-02 0 1.070 1.050 1.070 1.030 1.070 328,210 343,370 1.0462 0.797 0.782 0.797 0.767 0.797 440,662 0.7792 0.94%
2022-06-01 0 1.060 1.050 1.060 1.020 1.060 460,000 476,040 1.0349 0.789 0.782 0.789 0.760 0.789 617,607 0.7708 1.92%
2022-05-31 0 1.040 1.030 1.040 1.030 1.050 588,000 613,800 1.0439 0.775 0.767 0.775 0.767 0.782 789,462 0.7775 0.97%
2022-05-30 0 1.030 1.020 1.040 1.010 1.040 252,000 255,160 1.0125 0.767 0.760 0.775 0.752 0.775 338,341 0.7542 3.00%
2022-05-27 0 1.000 1.000 1.020 1.000 1.050 118,000 118,360 1.0031 0.745 0.745 0.760 0.745 0.782 158,430 0.7471 0.00%
2022-05-26 0 1.000 0.990 1.010 0.990 1.000 252,000 249,500 0.9901 0.745 0.737 0.752 0.737 0.745 338,341 0.7374 -2.91%
2022-05-25 0 1.030 1.000 1.030 1.030 1.030 2,000 2,060 1.0300 0.767 0.745 0.767 0.767 0.767 2,685 0.7672 4.04%
2022-05-24 0 0.990 0.990 1.000 0.990 0.990 340,000 336,600 0.9900 0.737 0.737 0.745 0.737 0.737 456,492 0.7374 0.00%
2022-05-23 0 0.990 0.990 1.000 0.990 0.990 724,000 716,760 0.9900 0.737 0.737 0.745 0.737 0.737 972,059 0.7374 -1.98%
2022-05-20 0 1.010 1.000 1.010 0.990 1.010 432,000 430,400 0.9963 0.752 0.745 0.752 0.737 0.752 580,013 0.7421 -0.98%
2022-05-19 0 1.020 1.000 1.030 1.010 1.050 38,000 38,920 1.0242 0.760 0.745 0.767 0.752 0.782 51,020 0.7628 0.99%
2022-05-18 0 1.010 1.000 1.010 - - 0 0 - 0.752 0.745 0.752 - - 0 - -0.98%
2022-05-17 0 1.020 1.020 1.040 0.990 1.090 507,099 508,208 1.0022 0.760 0.760 0.775 0.737 0.812 680,843 0.7464 3.03%
2022-05-16 0 0.990 0.990 1.010 0.980 1.020 130,300 131,403 1.0085 0.737 0.737 0.752 0.730 0.760 174,944 0.7511 0.00%
2022-05-13 0 0.990 0.990 1.000 0.990 0.990 216,000 213,840 0.9900 0.737 0.737 0.745 0.737 0.737 290,007 0.7374 1.02%
2022-05-12 0 0.980 0.980 1.000 0.980 1.000 450,000 444,920 0.9887 0.730 0.730 0.745 0.730 0.745 604,180 0.7364 -2.00%
2022-05-11 0 1.000 0.990 1.000 0.980 1.000 262,000 259,900 0.9920 0.745 0.737 0.745 0.730 0.745 351,767 0.7388 1.01%
2022-05-10 0 0.990 0.980 0.990 0.980 0.990 680,000 672,900 0.9896 0.737 0.730 0.737 0.730 0.737 912,984 0.7370 -1.00%
2022-05-06 0 1.000 0.990 1.010 0.990 1.000 176,000 175,400 0.9966 0.745 0.737 0.752 0.737 0.745 236,302 0.7423 -2.91%
2022-05-05 0 1.030 1.020 1.030 0.990 1.030 242,000 243,880 1.0078 0.767 0.760 0.767 0.737 0.767 324,915 0.7506 0.00%
2022-05-04 0 1.030 1.030 1.040 1.020 1.040 284,000 291,820 1.0275 0.767 0.767 0.775 0.760 0.775 381,305 0.7653 0.98%
2022-05-03 0 1.020 1.010 1.030 1.010 1.040 420,000 429,480 1.0226 0.760 0.752 0.767 0.752 0.775 563,902 0.7616 0.99%
2022-04-29 0 1.010 1.010 1.030 1.010 1.020 14,000 14,340 1.0243 0.752 0.752 0.767 0.752 0.760 18,797 0.7629 0.00%
2022-04-28 0 1.010 1.000 1.010 0.990 1.010 542,444 540,546 0.9965 0.752 0.745 0.752 0.737 0.752 728,298 0.7422 2.02%
2022-04-27 0 0.990 1.000 1.010 0.990 1.040 210,000 211,100 1.0052 0.737 0.745 0.752 0.737 0.775 281,951 0.7487 -1.98%
2022-04-26 0 1.010 1.000 1.010 1.000 1.020 580,000 588,740 1.0151 0.752 0.745 0.752 0.745 0.760 778,721 0.7560 1.00%
2022-04-25 0 1.000 0.990 1.000 1.000 1.030 938,000 948,320 1.0110 0.745 0.737 0.745 0.745 0.767 1,259,380 0.7530 -2.91%
2022-04-22 0 1.030 1.030 1.040 1.000 1.030 420,000 429,720 1.0231 0.767 0.767 0.775 0.745 0.767 563,902 0.7620 -0.96%
2022-04-21 0 1.040 1.040 1.050 1.030 1.050 216,100 224,979 1.0411 0.775 0.775 0.782 0.767 0.782 290,141 0.7754 -3.70%
2022-04-20 0 1.080 1.070 1.080 1.040 1.080 254,000 269,560 1.0613 0.804 0.797 0.804 0.775 0.804 341,026 0.7904 -0.92%
2022-04-19 0 1.090 1.080 1.100 1.050 1.100 90,500 97,970 1.0825 0.812 0.804 0.819 0.782 0.819 121,507 0.8063 -0.91%
2022-04-14 0 1.100 1.090 1.100 1.080 1.100 196,000 212,940 1.0864 0.819 0.812 0.819 0.804 0.819 263,154 0.8092 0.00%
2022-04-13 0 1.100 1.090 1.110 1.100 1.110 848,000 934,640 1.1022 0.819 0.812 0.827 0.819 0.827 1,138,544 0.8209 -3.51%
2022-04-12 0 1.140 1.130 1.160 1.100 1.140 514,000 572,080 1.1130 0.849 0.842 0.864 0.819 0.849 690,108 0.8290 0.88%
2022-04-11 0 1.130 1.120 1.130 1.120 1.170 710,000 810,120 1.1410 0.842 0.834 0.842 0.834 0.871 953,262 0.8498 -3.42%
2022-04-08 0 1.170 1.160 1.170 1.100 1.190 1,236,000 1,418,720 1.1478 0.871 0.864 0.871 0.819 0.886 1,659,482 0.8549 4.46%
2022-04-07 0 1.120 1.110 1.130 1.100 1.240 3,530,000 4,102,960 1.1623 0.834 0.827 0.842 0.819 0.924 4,739,459 0.8657 -5.08%
2022-04-06 0 1.180 1.170 1.180 0.990 1.200 3,673,881 4,085,940 1.1122 0.879 0.871 0.879 0.737 0.894 4,932,637 0.8283 18.00%
2022-04-04 0 1.000 1.000 1.010 0.950 1.010 1,262,250 1,244,957 0.9863 0.745 0.745 0.752 0.708 0.752 1,694,726 0.7346 5.26%
2022-04-01 0 0.950 0.950 0.970 0.950 1.040 1,726,444 1,710,617 0.9908 0.708 0.708 0.722 0.708 0.775 2,317,963 0.7380 -5.00%
2022-03-31 0 1.000 0.980 1.000 0.820 1.010 4,012,000 3,656,060 0.9113 0.745 0.730 0.745 0.611 0.752 5,386,604 0.6787 25.00%
2022-03-30 0 0.800 0.730 0.810 0.800 0.800 82,000 65,600 0.8000 0.596 0.544 0.603 0.596 0.596 110,095 0.5958 9.59%
2022-03-29 0 0.730 0.720 0.800 0.730 0.770 203,649 150,714 0.7401 0.544 0.536 0.596 0.544 0.574 273,424 0.5512 -2.67%
2022-03-28 0 0.750 0.750 0.790 0.740 0.750 30,000 22,420 0.7473 0.559 0.559 0.588 0.551 0.559 40,279 0.5566 1.35%
2022-03-25 0 0.740 0.740 0.760 0.740 0.740 64,000 47,360 0.7400 0.551 0.551 0.566 0.551 0.551 85,928 0.5512 2.78%
2022-03-24 0 0.720 0.710 0.740 0.720 0.750 66,611 49,819 0.7479 0.536 0.529 0.551 0.536 0.559 89,433 0.5571 -7.69%
2022-03-23 0 0.780 0.760 0.800 0.740 0.790 18,000 13,760 0.7644 0.581 0.566 0.596 0.551 0.588 24,167 0.5694 4.00%
2022-03-22 0 0.750 0.720 0.770 0.720 0.770 404,667 307,460 0.7598 0.559 0.536 0.574 0.536 0.574 543,315 0.5659 1.35%
2022-03-21 0 0.740 0.710 0.750 0.790 0.790 2,000 1,580 0.7900 0.551 0.529 0.559 0.588 0.588 2,685 0.5884 1.37%
2022-03-18 0 0.730 0.720 0.750 0.700 0.750 236,000 170,660 0.7231 0.544 0.536 0.559 0.521 0.559 316,859 0.5386 -2.67%
2022-03-17 0 0.750 0.700 0.760 0.700 0.750 476,000 342,200 0.7189 0.559 0.521 0.566 0.521 0.559 639,089 0.5355 7.14%
2022-03-16 0 0.700 0.680 0.710 0.650 0.750 346,000 234,200 0.6769 0.521 0.506 0.529 0.484 0.559 464,548 0.5041 7.69%
2022-03-15 0 0.650 0.630 0.690 0.650 0.670 204,453 133,334 0.6521 0.484 0.469 0.514 0.484 0.499 274,503 0.4857 -7.14%
2022-03-14 0 0.700 0.670 0.730 0.700 0.730 222,000 159,540 0.7186 0.521 0.499 0.544 0.521 0.544 298,062 0.5353 -10.26%
2022-03-11 0 0.780 0.740 0.840 - - 0 0 - 0.581 0.551 0.626 - - 0 - 0.00%
2022-03-10 0 0.780 0.730 0.820 - - 0 0 - 0.581 0.544 0.611 - - 0 - 0.00%
2022-03-09 0 0.780 0.750 0.810 0.790 0.790 26,000 20,540 0.7900 0.581 0.559 0.603 0.588 0.588 34,908 0.5884 -3.70%
2022-03-08 0 0.810 0.750 0.820 0.810 0.810 2,000 1,620 0.8100 0.603 0.559 0.611 0.603 0.603 2,685 0.6033 5.19%
2022-03-07 0 0.770 0.740 0.800 0.730 0.770 37,278 27,507 0.7379 0.574 0.551 0.596 0.544 0.574 50,050 0.5496 -1.28%
2022-03-04 0 0.780 0.740 0.790 0.790 0.820 67,083 53,121 0.7919 0.581 0.551 0.588 0.588 0.611 90,067 0.5898 -7.14%
2022-03-03 0 0.840 0.820 0.850 0.840 0.850 12,242 10,285 0.8401 0.626 0.611 0.633 0.626 0.633 16,436 0.6257 2.44%
2022-03-02 0 0.820 0.800 0.820 0.820 0.820 2,000 1,640 0.8200 0.611 0.596 0.611 0.611 0.611 2,685 0.6107 -3.53%
2022-03-01 0 0.850 0.820 0.850 - - 0 0 - 0.633 0.611 0.633 - - 0 - 0.00%
2022-02-28 0 0.850 0.820 0.850 0.840 0.880 1,284,000 1,091,260 0.8499 0.633 0.611 0.633 0.626 0.655 1,723,928 0.6330 -2.30%
2022-02-25 0 0.870 0.820 0.870 0.880 0.880 2,000 1,760 0.8800 0.648 0.611 0.648 0.655 0.655 2,685 0.6554 2.35%
2022-02-24 0 0.850 0.810 0.850 0.810 0.860 56,000 45,600 0.8143 0.633 0.603 0.633 0.603 0.641 75,187 0.6065 0.00%
2022-02-23 0 0.850 0.830 0.850 0.850 0.850 12,000 10,200 0.8500 0.633 0.618 0.633 0.633 0.633 16,111 0.6331 2.41%
2022-02-22 0 0.830 0.830 0.850 0.820 0.850 172,500 143,320 0.8308 0.618 0.618 0.633 0.611 0.633 231,602 0.6188 -2.35%
2022-02-21 0 0.850 0.850 0.870 0.840 0.900 212,000 181,080 0.8542 0.633 0.633 0.648 0.626 0.670 284,636 0.6362 -4.49%
2022-02-18 0 0.890 0.850 0.890 0.860 0.930 336,500 292,275 0.8686 0.663 0.633 0.663 0.641 0.693 451,793 0.6469 3.49%
2022-02-17 0 0.860 0.860 0.870 0.860 0.910 242,000 210,820 0.8712 0.641 0.641 0.648 0.641 0.678 324,915 0.6488 -2.27%
2022-02-16 0 0.880 0.880 0.910 0.870 0.950 400,000 351,940 0.8799 0.655 0.655 0.678 0.648 0.708 537,049 0.6553 -2.22%
2022-02-15 0 0.900 0.850 0.900 0.880 0.900 12,000 10,760 0.8967 0.670 0.633 0.670 0.655 0.670 16,111 0.6678 2.27%
2022-02-14 0 0.880 0.880 0.910 0.880 0.910 244,000 217,840 0.8928 0.655 0.655 0.678 0.655 0.678 327,600 0.6650 -1.12%
2022-02-11 0 0.890 0.860 0.890 0.870 0.930 124,000 112,320 0.9058 0.663 0.641 0.663 0.648 0.693 166,485 0.6747 -2.20%
2022-02-10 0 0.910 0.880 0.910 0.880 0.910 14,000 12,500 0.8929 0.678 0.655 0.678 0.655 0.678 18,797 0.6650 3.41%
2022-02-09 0 0.880 0.870 0.890 0.870 0.930 35,750 31,895 0.8922 0.655 0.648 0.663 0.648 0.693 47,999 0.6645 0.00%
2022-02-08 0 0.880 0.860 0.880 0.870 0.950 204,000 178,760 0.8763 0.655 0.641 0.655 0.648 0.708 273,895 0.6527 -2.22%
2022-02-07 0 0.900 0.880 0.900 0.850 0.900 591,500 521,130 0.8810 0.670 0.655 0.670 0.633 0.670 794,162 0.6562 2.27%
2022-02-04 0 0.880 0.840 0.890 0.810 0.880 618,000 529,560 0.8569 0.655 0.626 0.663 0.603 0.655 829,741 0.6382 6.02%
2022-01-31 0 0.830 0.770 0.850 - - 0 0 - 0.618 0.574 0.633 - - 0 - 0.00%
2022-01-28 0 0.830 0.830 0.880 - - 0 0 - 0.618 0.618 0.655 - - 0 - 0.00%
2022-01-27 0 0.830 0.860 0.870 0.820 0.830 24,000 19,740 0.8225 0.618 0.641 0.648 0.611 0.618 32,223 0.6126 -2.35%
2022-01-26 0 0.850 0.830 0.850 - - 0 0 - 0.633 0.618 0.633 - - 0 - 0.00%
2022-01-25 0 0.850 0.850 0.870 0.850 0.890 86,000 74,140 0.8621 0.633 0.633 0.648 0.633 0.663 115,466 0.6421 -2.30%
2022-01-24 0 0.870 0.850 0.870 0.850 0.870 26,000 22,500 0.8654 0.648 0.633 0.648 0.633 0.648 34,908 0.6445 3.57%
2022-01-21 0 0.840 0.840 0.870 0.840 0.870 14,000 12,020 0.8586 0.626 0.626 0.648 0.626 0.648 18,797 0.6395 -1.18%
2022-01-20 0 0.850 0.850 0.860 0.850 0.860 134,000 114,600 0.8552 0.633 0.633 0.641 0.633 0.641 179,911 0.6370 0.00%
2022-01-19 0 0.850 0.850 0.860 0.850 0.900 422,000 363,880 0.8623 0.633 0.633 0.641 0.633 0.670 566,587 0.6422 1.19%
2022-01-18 0 0.840 0.830 0.850 0.810 0.850 848,000 711,580 0.8391 0.626 0.618 0.633 0.603 0.633 1,138,544 0.6250 0.00%
2022-01-17 0 0.840 0.830 0.850 0.820 0.850 510,000 424,460 0.8323 0.626 0.618 0.633 0.611 0.633 684,738 0.6199 0.00%
2022-01-14 0 0.840 0.830 0.840 0.810 0.840 512,000 422,500 0.8252 0.626 0.618 0.626 0.603 0.626 687,423 0.6146 3.70%
2022-01-13 0 0.810 0.810 0.830 0.810 0.830 474,305 388,877 0.8199 0.603 0.603 0.618 0.603 0.618 636,813 0.6107 0.00%
2022-01-12 0 0.810 0.810 0.820 0.800 0.830 470,000 384,960 0.8191 0.603 0.603 0.611 0.596 0.618 631,033 0.6100 0.00%
2022-01-11 0 0.810 0.800 0.820 0.790 0.820 382,000 308,100 0.8065 0.603 0.596 0.611 0.588 0.611 512,882 0.6007 1.25%
2022-01-10 0 0.800 0.790 0.800 0.790 0.800 521,694 413,851 0.7933 0.596 0.588 0.596 0.588 0.596 700,438 0.5908 0.00%
2022-01-07 0 0.800 0.800 0.810 0.760 0.800 246,000 191,600 0.7789 0.596 0.596 0.603 0.566 0.596 330,285 0.5801 1.27%
2022-01-06 0 0.790 0.770 0.800 0.760 0.790 240,000 185,820 0.7743 0.588 0.574 0.596 0.566 0.588 322,230 0.5767 0.00%
2022-01-05 0 0.790 0.770 0.790 0.770 0.790 324,000 251,920 0.7775 0.588 0.574 0.588 0.574 0.588 435,010 0.5791 0.00%
2022-01-04 0 0.790 0.780 0.800 0.790 0.810 306,000 242,280 0.7918 0.588 0.581 0.596 0.588 0.603 410,843 0.5897 0.00%
2022-01-03 0 0.790 0.780 0.800 0.780 0.790 128,000 101,080 0.7897 0.588 0.581 0.596 0.581 0.588 171,856 0.5882 -1.25%
2021-12-31 0 0.800 0.780 0.800 0.800 0.810 160,000 128,500 0.8031 0.596 0.581 0.596 0.596 0.603 214,820 0.5982 2.56%
2021-12-30 0 0.780 0.770 0.800 0.780 0.800 132,000 103,000 0.7803 0.581 0.574 0.596 0.581 0.596 177,226 0.5812 -2.50%
2021-12-29 0 0.800 0.770 0.800 0.770 0.800 222,000 173,260 0.7805 0.596 0.574 0.596 0.574 0.596 298,062 0.5813 1.27%
2021-12-28 0 0.790 0.770 0.790 0.790 0.800 340,000 271,000 0.7971 0.588 0.574 0.588 0.588 0.596 456,492 0.5937 -1.25%
2021-12-24 0 0.800 0.760 0.800 0.770 0.800 224,000 174,600 0.7795 0.596 0.566 0.596 0.574 0.596 300,748 0.5806 0.00%
2021-12-23 0 0.800 0.760 0.800 0.760 0.800 268,000 207,120 0.7728 0.596 0.566 0.596 0.566 0.596 359,823 0.5756 2.56%
2021-12-22 0 0.780 0.750 0.780 0.750 0.780 270,000 207,220 0.7675 0.581 0.559 0.581 0.559 0.581 362,508 0.5716 -2.50%
2021-12-21 0 0.800 0.750 0.810 0.730 0.800 308,000 239,440 0.7774 0.596 0.559 0.603 0.544 0.596 413,528 0.5790 3.90%
2021-12-20 0 0.770 0.720 0.790 0.760 0.790 276,000 211,620 0.7667 0.574 0.536 0.588 0.566 0.588 370,564 0.5711 0.00%
2021-12-17 0 0.770 0.730 0.780 0.710 0.770 146,000 107,760 0.7381 0.574 0.544 0.581 0.529 0.574 196,023 0.5497 4.05%
2021-12-16 0 0.740 0.730 0.750 0.730 0.750 210,000 156,020 0.7430 0.551 0.544 0.559 0.544 0.559 281,951 0.5534 1.37%
2021-12-15 0 0.730 0.720 0.740 0.730 0.750 6,000 4,420 0.7367 0.544 0.536 0.551 0.544 0.559 8,056 0.5487 0.00%
2021-12-14 0 0.730 0.730 0.780 0.730 0.780 164,000 120,140 0.7326 0.544 0.544 0.581 0.544 0.581 220,190 0.5456 -2.67%
2021-12-13 0 0.750 0.730 0.750 0.690 0.760 230,000 163,080 0.7090 0.559 0.544 0.559 0.514 0.566 308,803 0.5281 2.74%
2021-12-10 0 0.730 0.700 0.760 0.670 0.730 284,184 201,810 0.7101 0.544 0.521 0.566 0.499 0.544 381,552 0.5289 1.39%
2021-12-09 0 0.720 0.720 0.750 0.720 0.760 134,000 98,360 0.7340 0.536 0.536 0.559 0.536 0.566 179,911 0.5467 0.00%
2021-12-08 0 0.720 0.720 0.760 0.720 0.750 179,777 132,986 0.7397 0.536 0.536 0.566 0.536 0.559 241,373 0.5510 0.00%
2021-12-07 0 0.720 0.720 0.730 0.720 0.770 42,000 32,240 0.7676 0.536 0.536 0.544 0.536 0.574 56,390 0.5717 -8.86%
2021-12-06 0 0.790 0.720 0.800 0.760 0.790 32,000 24,380 0.7619 0.588 0.536 0.596 0.566 0.588 42,964 0.5675 3.95%
2021-12-03 0 0.760 0.720 0.760 0.760 0.760 4,000 3,040 0.7600 0.566 0.536 0.566 0.566 0.566 5,370 0.5661 2.70%
2021-12-02 0 0.740 0.720 0.770 0.700 0.740 10,000 7,260 0.7260 0.551 0.536 0.574 0.521 0.551 13,426 0.5407 2.78%
2021-12-01 0 0.720 0.710 0.740 0.720 0.720 4,000 2,880 0.7200 0.536 0.529 0.551 0.536 0.536 5,370 0.5363 0.00%
2021-11-30 0 0.720 0.720 0.740 0.720 0.740 44,000 32,440 0.7373 0.536 0.536 0.551 0.536 0.551 59,075 0.5491 -1.37%
2021-11-29 0 0.730 0.720 0.740 0.710 0.750 48,000 34,820 0.7254 0.544 0.536 0.551 0.529 0.559 64,446 0.5403 0.00%
2021-11-26 0 0.730 0.720 0.750 0.720 0.730 126,000 91,420 0.7256 0.544 0.536 0.559 0.536 0.544 169,170 0.5404 -2.67%
2021-11-25 0 0.750 0.730 0.760 0.730 0.750 18,000 13,280 0.7378 0.559 0.544 0.566 0.544 0.559 24,167 0.5495 0.00%
2021-11-24 0 0.750 0.730 0.780 0.730 0.750 38,000 27,920 0.7347 0.559 0.544 0.581 0.544 0.559 51,020 0.5472 4.17%
2021-11-23 0 0.720 0.720 0.740 0.710 0.790 288,000 211,640 0.7349 0.536 0.536 0.551 0.529 0.588 386,675 0.5473 -1.37%
2021-11-22 0 0.730 0.730 0.770 0.730 0.770 238,000 180,520 0.7585 0.544 0.544 0.574 0.544 0.574 319,544 0.5649 -1.35%
2021-11-19 0 0.740 0.740 0.770 0.740 0.780 66,000 50,800 0.7697 0.551 0.551 0.574 0.551 0.581 88,613 0.5733 -3.90%
2021-11-18 0 0.770 0.770 0.780 0.750 0.760 60,000 45,560 0.7593 0.574 0.574 0.581 0.559 0.566 80,557 0.5656 0.00%
2021-11-17 0 0.770 0.750 0.770 0.750 0.770 22,000 16,540 0.7518 0.574 0.559 0.574 0.559 0.574 29,538 0.5600 0.00%
2021-11-16 0 0.770 0.740 0.770 0.730 0.780 60,000 45,760 0.7627 0.574 0.551 0.574 0.544 0.581 80,557 0.5680 5.48%
2021-11-15 0 0.730 0.700 0.750 - - 0 0 - 0.544 0.521 0.559 - - 0 - 0.00%
2021-11-12 0 0.730 0.730 0.780 0.730 0.730 6,000 4,380 0.7300 0.544 0.544 0.581 0.544 0.544 8,056 0.5437 0.00%
2021-11-11 0 0.730 0.750 0.780 0.720 0.800 174,444 128,930 0.7391 0.544 0.559 0.581 0.536 0.596 234,213 0.5505 0.00%
2021-11-10 0 0.730 0.710 0.730 0.700 0.730 17,440 12,564 0.7204 0.544 0.529 0.544 0.521 0.544 23,415 0.5366 1.39%
2021-11-09 0 0.720 0.720 0.730 0.720 0.740 50,000 36,480 0.7296 0.536 0.536 0.544 0.536 0.551 67,131 0.5434 0.00%
2021-11-08 0 0.720 0.730 0.740 0.710 0.800 68,000 49,780 0.7321 0.536 0.544 0.551 0.529 0.596 91,298 0.5452 -2.70%
2021-11-05 0 0.740 0.710 0.750 0.690 0.740 1,124,000 799,200 0.7110 0.551 0.529 0.559 0.514 0.551 1,509,108 0.5296 -1.33%
2021-11-04 0 0.750 0.750 0.760 0.740 0.760 102,000 76,540 0.7504 0.559 0.559 0.566 0.551 0.566 136,948 0.5589 1.35%
2021-11-03 0 0.740 0.740 0.760 0.740 0.750 212,000 157,880 0.7447 0.551 0.551 0.566 0.551 0.559 284,636 0.5547 -1.33%
2021-11-02 0 0.750 0.750 0.760 0.750 0.780 288,000 217,640 0.7557 0.559 0.559 0.566 0.559 0.581 386,675 0.5628 0.00%
2021-11-01 0 0.750 0.750 0.760 0.750 0.770 394,000 297,020 0.7539 0.559 0.559 0.566 0.559 0.574 528,993 0.5615 -3.85%
2021-10-29 0 0.780 0.770 0.800 0.750 0.840 872,000 678,960 0.7786 0.581 0.574 0.596 0.559 0.626 1,170,767 0.5799 4.00%
2021-10-28 0 0.750 0.740 0.760 0.750 0.750 10,000 7,500 0.7500 0.559 0.551 0.566 0.559 0.559 13,426 0.5586 0.00%
2021-10-27 0 0.750 0.750 0.760 0.740 0.760 350,000 260,480 0.7442 0.559 0.559 0.566 0.551 0.566 469,918 0.5543 0.00%
2021-10-26 0 0.750 0.750 0.760 0.750 0.750 14,000 10,500 0.7500 0.559 0.559 0.566 0.559 0.559 18,797 0.5586 -1.32%
2021-10-25 0 0.760 0.750 0.770 - - 0 0 - 0.566 0.559 0.574 - - 0 - 0.00%
2021-10-22 0 0.760 0.760 0.770 0.750 0.760 84,000 63,820 0.7598 0.566 0.566 0.574 0.559 0.566 112,780 0.5659 0.00%
2021-10-21 0 0.760 0.750 0.770 0.750 0.770 114,000 87,300 0.7658 0.566 0.559 0.574 0.559 0.574 153,059 0.5704 0.00%
2021-10-20 0 0.760 0.750 0.770 0.750 0.770 484,000 365,780 0.7557 0.566 0.559 0.574 0.559 0.574 649,830 0.5629 0.00%
2021-10-19 0 0.760 0.760 0.770 0.750 0.760 302,000 229,240 0.7591 0.566 0.566 0.574 0.559 0.566 405,472 0.5654 1.33%
2021-10-18 0 0.750 0.740 0.760 0.750 0.770 166,000 125,980 0.7589 0.559 0.551 0.566 0.559 0.574 222,875 0.5652 0.00%
2021-10-15 0 0.750 0.750 0.770 0.750 0.760 4,000 3,020 0.7550 0.559 0.559 0.574 0.559 0.566 5,370 0.5623 -1.32%
2021-10-12 0 0.760 0.750 0.770 0.750 0.760 216,000 164,140 0.7599 0.566 0.559 0.574 0.559 0.566 290,007 0.5660 0.00%
2021-10-11 0 0.760 0.750 0.760 0.760 0.780 42,000 32,240 0.7676 0.566 0.559 0.566 0.566 0.581 56,390 0.5717 -1.30%
2021-10-08 0 0.770 0.770 0.790 0.760 0.790 894,000 687,220 0.7687 0.574 0.574 0.588 0.566 0.588 1,200,305 0.5725 -1.28%
2021-10-07 0 0.780 0.780 0.800 0.780 0.810 184,000 144,180 0.7836 0.581 0.581 0.596 0.581 0.603 247,043 0.5836 -1.27%
2021-10-06 0 0.790 0.800 0.810 - - 0 0 - 0.588 0.596 0.603 - - 0 - 0.00%
2021-10-05 0 0.790 0.770 0.800 0.770 0.790 8,000 6,280 0.7850 0.588 0.574 0.596 0.574 0.588 10,741 0.5847 0.00%
2021-10-04 0 0.790 0.790 0.820 0.790 0.820 30,000 23,800 0.7933 0.588 0.588 0.611 0.588 0.611 40,279 0.5909 -2.47%
2021-09-30 0 0.810 0.790 0.810 0.790 0.820 270,000 216,620 0.8023 0.603 0.588 0.603 0.588 0.611 362,508 0.5976 1.25%
2021-09-29 0 0.800 0.780 0.810 - - 0 0 - 0.596 0.581 0.603 - - 0 - 0.00%
2021-09-28 0 0.800 0.780 0.820 0.790 0.840 256,000 206,900 0.8082 0.596 0.581 0.611 0.588 0.626 343,711 0.6020 0.00%
2021-09-27 0 0.800 0.770 0.810 0.780 0.830 394,000 314,480 0.7982 0.596 0.574 0.603 0.581 0.618 528,993 0.5945 1.27%
2021-09-24 0 0.790 0.760 0.790 0.760 0.800 156,000 121,940 0.7817 0.588 0.566 0.588 0.566 0.596 209,449 0.5822 -1.25%
2021-09-23 0 0.800 0.790 0.800 0.770 0.820 30,750 24,357 0.7921 0.596 0.588 0.596 0.574 0.611 41,286 0.5900 1.27%
2021-09-21 0 0.790 0.770 0.790 0.770 0.810 16,000 12,680 0.7925 0.588 0.574 0.588 0.574 0.603 21,482 0.5903 0.00%
2021-09-20 0 0.790 0.760 0.790 0.760 0.800 12,000 9,360 0.7800 0.588 0.566 0.588 0.566 0.596 16,111 0.5810 -2.47%
2021-09-17 0 0.810 0.790 0.820 0.790 0.810 62,000 50,180 0.8094 0.603 0.588 0.611 0.588 0.603 83,243 0.6028 2.53%
2021-09-16 0 0.790 0.780 0.800 0.780 0.820 94,000 74,540 0.7930 0.588 0.581 0.596 0.581 0.611 126,207 0.5906 -1.25%
2021-09-15 0 0.800 0.800 0.830 0.770 0.830 266,000 213,480 0.8026 0.596 0.596 0.618 0.574 0.618 357,138 0.5978 -1.23%
2021-09-14 0 0.810 0.810 0.830 0.780 0.830 434,000 349,720 0.8058 0.603 0.603 0.618 0.581 0.618 582,698 0.6002 -3.57%
2021-09-13 0 0.840 0.820 0.840 0.830 0.850 286,000 239,300 0.8367 0.626 0.611 0.626 0.618 0.633 383,990 0.6232 1.20%
2021-09-10 0 0.830 0.830 0.840 0.820 0.840 34,000 28,520 0.8388 0.618 0.618 0.626 0.611 0.626 45,649 0.6248 1.22%
2021-09-09 0 0.820 0.820 0.840 0.820 0.850 374,000 312,980 0.8368 0.611 0.611 0.626 0.611 0.633 502,141 0.6233 -1.20%
2021-09-08 0 0.830 0.820 0.830 0.820 0.850 260,000 216,360 0.8322 0.618 0.611 0.618 0.611 0.633 349,082 0.6198 -2.35%
2021-09-07 0 0.850 0.850 0.860 0.830 0.870 100,500 86,000 0.8557 0.633 0.633 0.641 0.618 0.648 134,934 0.6374 2.41%
2021-09-06 0 0.830 0.820 0.830 0.820 0.830 56,000 46,240 0.8257 0.618 0.611 0.618 0.611 0.618 75,187 0.6150 1.22%
2021-09-03 0 0.820 0.810 0.820 0.800 0.860 1,632,000 1,314,720 0.8056 0.611 0.603 0.611 0.596 0.641 2,191,161 0.6000 -3.53%
2021-09-02 0 0.850 0.850 0.870 0.830 0.860 274,000 230,680 0.8419 0.633 0.633 0.648 0.618 0.641 367,879 0.6271 2.41%
2021-09-01 0 0.830 0.830 0.840 0.820 0.850 88,000 74,060 0.8416 0.618 0.618 0.626 0.611 0.633 118,151 0.6268 -1.19%
2021-08-31 0 0.840 0.830 0.850 0.840 0.840 20,444 17,159 0.8393 0.626 0.618 0.633 0.626 0.626 27,449 0.6251 0.00%
2021-08-30 0 0.840 0.840 0.850 0.820 0.850 302,550 252,940 0.8360 0.626 0.626 0.633 0.611 0.633 406,211 0.6227 0.00%
2021-08-27 0 0.840 0.840 0.850 0.830 0.840 18,000 15,000 0.8333 0.626 0.626 0.633 0.618 0.626 24,167 0.6207 0.00%
2021-08-26 0 0.840 0.840 0.860 0.840 0.850 82,000 68,900 0.8402 0.626 0.626 0.641 0.626 0.633 110,095 0.6258 0.00%
2021-08-25 0 0.840 0.840 0.890 0.840 0.870 84,008 71,307 0.8488 0.626 0.626 0.663 0.626 0.648 112,791 0.6322 -3.45%
2021-08-24 0 0.870 0.840 0.870 0.860 0.870 14,000 12,060 0.8614 0.648 0.626 0.648 0.641 0.648 18,797 0.6416 1.16%
2021-08-23 0 0.860 0.840 0.880 0.840 0.880 144,000 123,360 0.8567 0.641 0.626 0.655 0.626 0.655 193,338 0.6381 0.00%
2021-08-20 0 0.860 0.840 0.860 0.840 0.890 914,000 783,940 0.8577 0.641 0.626 0.641 0.626 0.663 1,227,157 0.6388 -5.49%
2021-08-19 0 0.910 0.890 0.910 - - 0 0 - 0.678 0.663 0.678 - - 0 - 0.00%
2021-08-18 0 0.910 0.900 0.910 0.880 0.930 50,000 45,820 0.9164 0.678 0.670 0.678 0.655 0.693 67,131 0.6825 0.00%
2021-08-17 0 0.910 0.870 0.910 0.900 0.920 10,000 9,060 0.9060 0.678 0.648 0.678 0.670 0.685 13,426 0.6748 2.25%
2021-08-16 0 0.890 0.870 0.900 0.880 0.910 180,000 158,720 0.8818 0.663 0.648 0.670 0.655 0.678 241,672 0.6568 2.30%
2021-08-13 0 0.870 0.870 0.900 0.850 0.900 158,000 140,680 0.8904 0.648 0.648 0.670 0.633 0.670 212,134 0.6632 -1.14%
2021-08-12 0 0.880 0.880 0.890 0.860 0.890 168,000 146,760 0.8736 0.655 0.655 0.663 0.641 0.663 225,561 0.6506 3.53%
2021-08-11 0 0.850 0.850 0.860 0.830 0.870 192,000 160,340 0.8351 0.633 0.633 0.641 0.618 0.648 257,784 0.6220 0.00%
2021-08-10 0 0.850 0.840 0.860 0.840 0.900 152,000 129,700 0.8533 0.633 0.626 0.641 0.626 0.670 204,079 0.6355 0.00%
2021-08-09 0 0.850 0.850 0.860 0.830 0.870 318,000 266,960 0.8395 0.633 0.633 0.641 0.618 0.648 426,954 0.6253 -1.16%
2021-08-06 0 0.860 0.850 0.860 0.840 0.860 356,000 301,540 0.8470 0.641 0.633 0.641 0.626 0.641 477,974 0.6309 0.00%
2021-08-05 0 0.860 0.860 0.870 0.850 0.880 286,000 246,020 0.8602 0.641 0.641 0.648 0.633 0.655 383,990 0.6407 -1.15%
2021-08-04 0 0.870 0.860 0.880 0.850 0.900 820,000 711,760 0.8680 0.648 0.641 0.655 0.633 0.670 1,100,951 0.6465 -3.33%
2021-08-03 0 0.900 0.900 0.910 0.890 0.920 209,527 189,553 0.9047 0.670 0.670 0.678 0.663 0.685 281,316 0.6738 -3.23%
2021-08-02 0 0.930 0.910 0.930 0.900 0.930 16,000 14,660 0.9163 0.693 0.678 0.693 0.670 0.693 21,482 0.6824 0.00%
2021-07-30 0 0.930 0.900 0.930 - - 0 0 - 0.693 0.670 0.693 - - 0 - -1.06%
2021-07-29 0 0.940 0.900 0.940 0.900 0.940 106,000 96,740 0.9126 0.700 0.670 0.700 0.670 0.700 142,318 0.6797 2.17%
2021-07-28 0 0.920 0.880 0.930 0.870 0.920 292,000 258,460 0.8851 0.685 0.655 0.693 0.648 0.685 392,046 0.6593 3.37%
2021-07-27 0 0.890 0.880 0.890 0.890 0.960 608,000 551,020 0.9063 0.663 0.655 0.663 0.663 0.715 816,315 0.6750 -5.32%
2021-07-26 0 0.940 0.940 0.970 0.940 0.980 180,000 172,240 0.9569 0.700 0.700 0.722 0.700 0.730 241,672 0.7127 -4.08%
2021-07-23 0 0.980 0.940 0.980 0.970 0.980 4,000 3,900 0.9750 0.730 0.700 0.730 0.722 0.730 5,370 0.7262 2.08%
2021-07-22 0 0.960 0.960 0.980 0.950 1.000 1,140,000 1,104,480 0.9688 0.715 0.715 0.730 0.708 0.745 1,530,590 0.7216 -4.00%
2021-07-21 0 1.000 1.000 1.010 0.970 1.020 370,000 362,520 0.9798 0.745 0.745 0.752 0.722 0.760 496,771 0.7298 1.01%
2021-07-20 0 0.990 0.990 1.000 0.990 0.990 86,000 85,140 0.9900 0.737 0.737 0.745 0.737 0.737 115,466 0.7374 -1.00%
2021-07-19 0 1.000 0.990 1.020 - - 0 0 - 0.745 0.737 0.760 - - 0 - 0.00%
2021-07-16 0 1.000 1.000 1.020 0.990 1.020 344,000 345,940 1.0056 0.745 0.745 0.760 0.737 0.760 461,862 0.7490 0.00%
2021-07-15 0 1.000 1.000 1.010 0.990 1.060 296,000 297,200 1.0041 0.745 0.745 0.752 0.737 0.789 397,416 0.7478 -4.76%
2021-07-14 0 1.050 1.030 1.050 1.070 1.070 4,000 4,280 1.0700 0.782 0.767 0.782 0.797 0.797 5,370 0.7969 0.96%
2021-07-13 0 1.040 1.030 1.050 1.020 1.050 182,000 188,020 1.0331 0.775 0.767 0.782 0.760 0.782 244,357 0.7694 0.97%
2021-07-12 0 1.030 1.030 1.060 - - 1,159 1,159 1.0000 0.767 0.767 0.789 - - 1,556 0.7448 0.00%
2021-07-09 0 1.030 1.020 1.030 1.010 1.030 24,000 24,560 1.0233 0.767 0.760 0.767 0.752 0.767 32,223 0.7622 0.00%
2021-07-08 0 1.030 1.030 1.050 1.010 1.080 148,000 156,540 1.0577 0.767 0.767 0.782 0.752 0.804 198,708 0.7878 3.00%
2021-07-07 0 1.000 1.000 1.020 1.000 1.020 186,000 186,200 1.0011 0.745 0.745 0.760 0.745 0.760 249,728 0.7456 -3.85%
2021-07-06 0 1.040 1.030 1.040 1.040 1.040 22,000 22,880 1.0400 0.775 0.767 0.775 0.775 0.775 29,538 0.7746 0.97%
2021-07-05 0 1.030 1.030 1.060 1.030 1.030 26,500 27,280 1.0294 0.767 0.767 0.789 0.767 0.767 35,580 0.7667 0.00%
2021-07-02 0 1.030 1.020 1.060 1.030 1.040 62,000 63,980 1.0319 0.767 0.760 0.789 0.767 0.775 83,243 0.7686 0.00%
2021-06-30 0 1.030 1.020 1.040 1.010 1.030 37,928 38,638 1.0187 0.767 0.760 0.775 0.752 0.767 50,923 0.7588 0.98%
2021-06-29 0 1.020 1.020 1.040 1.020 1.030 170,000 174,900 1.0288 0.760 0.760 0.775 0.760 0.767 228,246 0.7663 -0.97%
2021-06-28 0 1.030 1.010 1.050 - - 0 0 - 0.767 0.752 0.782 - - 0 - 0.00%
2021-06-25 0 1.030 1.030 1.050 1.030 1.030 12,222 12,582 1.0295 0.767 0.767 0.782 0.767 0.767 16,410 0.7667 0.00%
2021-06-24 0 1.030 1.020 1.050 1.030 1.040 38,500 39,665 1.0303 0.767 0.760 0.782 0.767 0.775 51,691 0.7673 -1.90%
2021-06-23 0 1.050 1.030 1.050 1.030 1.050 28,000 29,020 1.0364 0.782 0.767 0.782 0.767 0.782 37,593 0.7719 2.47%
2021-06-22 0 1.040 1.040 1.050 1.040 1.050 64,000 66,580 1.0403 0.763 0.763 0.771 0.763 0.771 87,211 0.7634 0.00%
2021-06-21 0 1.040 1.030 1.050 1.020 1.040 44,000 45,080 1.0245 0.763 0.756 0.771 0.749 0.763 59,957 0.7519 -0.95%
2021-06-18 0 1.050 1.040 1.050 1.020 1.060 108,000 111,720 1.0344 0.771 0.763 0.771 0.749 0.778 147,168 0.7591 1.94%
2021-06-17 0 1.030 1.030 1.050 1.030 1.050 168,000 174,100 1.0363 0.756 0.756 0.771 0.756 0.771 228,929 0.7605 -1.90%
2021-06-16 0 1.050 1.030 1.050 1.040 1.060 183,250 191,162 1.0432 0.771 0.756 0.771 0.763 0.778 249,709 0.7655 0.00%
2021-06-15 0 1.050 1.040 1.060 1.050 1.060 52,000 54,620 1.0504 0.771 0.763 0.778 0.771 0.778 70,859 0.7708 -1.87%
2021-06-11 0 1.070 1.050 1.070 1.040 1.070 47,600 49,804 1.0463 0.785 0.771 0.785 0.763 0.785 64,863 0.7678 1.90%
2021-06-10 0 1.050 1.050 1.060 1.040 1.040 53,754 55,841 1.0388 0.771 0.771 0.778 0.763 0.763 73,249 0.7623 0.96%
2021-06-09 0 1.040 1.040 1.050 1.040 1.080 134,000 140,200 1.0463 0.763 0.763 0.771 0.763 0.793 182,598 0.7678 -0.95%
2021-06-08 0 1.050 1.050 1.070 1.040 1.060 110,000 114,960 1.0451 0.771 0.771 0.785 0.763 0.778 149,894 0.7669 -0.94%
2021-06-07 0 1.060 1.040 1.060 1.040 1.060 112,000 117,680 1.0507 0.778 0.763 0.778 0.763 0.778 152,619 0.7711 0.95%
2021-06-04 0 1.050 1.040 1.060 1.040 1.070 537,000 563,610 1.0496 0.771 0.763 0.778 0.763 0.785 731,754 0.7702 -1.87%
2021-06-03 0 1.070 1.060 1.080 1.050 1.090 222,000 239,700 1.0797 0.785 0.778 0.793 0.771 0.800 302,513 0.7924 0.94%
2021-06-02 0 1.060 1.050 1.060 1.040 1.090 168,000 179,820 1.0704 0.778 0.771 0.778 0.763 0.800 228,929 0.7855 -1.85%
2021-06-01 0 1.080 1.060 1.080 1.060 1.080 356,000 378,620 1.0635 0.793 0.778 0.793 0.778 0.793 485,111 0.7805 1.89%
2021-05-31 0 1.060 1.050 1.060 1.060 1.090 166,000 176,320 1.0622 0.778 0.771 0.778 0.778 0.800 226,203 0.7795 1.92%
2021-05-28 0 1.040 1.030 1.070 1.030 1.050 190,000 197,040 1.0371 0.763 0.756 0.785 0.756 0.771 258,907 0.7610 0.97%
2021-05-27 0 1.030 1.030 1.040 1.030 1.050 136,000 140,620 1.0340 0.756 0.756 0.763 0.756 0.771 185,323 0.7588 -2.83%
2021-05-26 0 1.060 1.050 1.060 1.020 1.060 474,000 491,080 1.0360 0.778 0.771 0.778 0.749 0.778 645,906 0.7603 2.91%
2021-05-25 0 1.030 1.030 1.040 1.010 1.050 292,000 298,220 1.0213 0.756 0.756 0.763 0.741 0.771 397,900 0.7495 -0.96%
2021-05-24 0 1.040 1.030 1.050 1.020 1.060 284,000 293,000 1.0317 0.763 0.756 0.771 0.749 0.778 386,998 0.7571 -1.89%
2021-05-21 0 1.060 1.040 1.060 - - 0 0 - 0.778 0.763 0.778 - - 0 - 0.00%
2021-05-20 0 1.060 1.050 1.060 1.030 1.060 508,000 523,840 1.0312 0.778 0.771 0.778 0.756 0.778 692,236 0.7567 0.95%
2021-05-18 0 1.050 1.020 1.050 1.020 1.060 108,000 111,220 1.0298 0.771 0.749 0.771 0.749 0.778 147,168 0.7557 0.96%
2021-05-17 0 1.040 1.020 1.040 1.010 1.060 136,222 139,562 1.0245 0.763 0.749 0.763 0.741 0.778 185,626 0.7518 -1.89%
2021-05-14 0 1.060 1.040 1.060 1.030 1.060 170,000 176,000 1.0353 0.778 0.763 0.778 0.756 0.778 231,654 0.7598 1.92%
2021-05-13 0 1.040 1.030 1.040 1.040 1.070 350,000 368,540 1.0530 0.763 0.756 0.763 0.763 0.785 476,934 0.7727 -2.80%
2021-05-12 0 1.070 1.040 1.070 1.070 1.070 12,000 12,840 1.0700 0.785 0.763 0.785 0.785 0.785 16,352 0.7852 0.94%
2021-05-11 0 1.060 1.050 1.060 1.030 1.080 214,000 224,000 1.0467 0.778 0.771 0.778 0.756 0.793 291,611 0.7681 -2.75%
2021-05-10 0 1.090 1.040 1.090 1.090 1.090 8,000 8,720 1.0900 0.800 0.763 0.800 0.800 0.800 10,901 0.7999 0.93%
2021-05-07 0 1.080 1.060 1.090 1.080 1.100 21,528 23,333 1.0838 0.793 0.778 0.800 0.793 0.807 29,336 0.7954 0.93%
2021-05-06 0 1.070 1.040 1.070 1.030 1.070 336,000 352,660 1.0496 0.785 0.763 0.785 0.756 0.785 457,857 0.7702 1.90%
2021-05-05 0 1.050 1.050 1.080 1.050 1.090 50,000 53,220 1.0644 0.771 0.771 0.793 0.771 0.800 68,133 0.7811 -0.94%
2021-05-04 0 1.060 1.050 1.080 1.060 1.080 18,000 19,360 1.0756 0.778 0.771 0.793 0.778 0.793 24,528 0.7893 -0.93%
2021-05-03 0 1.070 1.030 1.080 1.070 1.070 12,000 12,840 1.0700 0.785 0.756 0.793 0.785 0.785 16,352 0.7852 3.88%
2021-04-30 0 1.030 1.030 1.060 1.030 1.090 360,000 379,460 1.0541 0.756 0.756 0.778 0.756 0.800 490,561 0.7735 -1.90%
2021-04-29 0 1.050 1.040 1.060 1.020 1.080 260,000 268,320 1.0320 0.771 0.763 0.778 0.749 0.793 354,294 0.7573 -1.87%
2021-04-28 0 1.070 1.020 1.070 - - 0 0 - 0.785 0.749 0.785 - - 0 - 0.00%
2021-04-27 0 1.070 1.020 1.070 - - 0 0 - 0.785 0.749 0.785 - - 0 - 0.00%
2021-04-26 0 1.070 1.040 1.070 1.030 1.070 108,000 112,700 1.0435 0.785 0.763 0.785 0.756 0.785 147,168 0.7658 0.00%
2021-04-23 0 1.070 1.030 1.070 1.070 1.070 6,000 6,420 1.0700 0.785 0.756 0.785 0.785 0.785 8,176 0.7852 0.00%
2021-04-22 0 1.070 1.070 1.090 - - 0 0 - 0.785 0.785 0.800 - - 0 - 0.00%
2021-04-21 0 1.070 1.030 1.080 1.070 1.080 166,000 177,960 1.0720 0.785 0.756 0.793 0.785 0.793 226,203 0.7867 -0.93%
2021-04-20 0 1.080 1.080 1.090 1.070 1.090 208,000 223,980 1.0768 0.793 0.793 0.800 0.785 0.800 283,435 0.7902 0.93%
2021-04-19 0 1.070 1.070 1.090 1.030 1.080 376,000 396,240 1.0538 0.785 0.785 0.800 0.756 0.793 512,364 0.7734 4.90%
2021-04-16 0 1.020 1.020 1.050 1.000 1.050 178,000 180,120 1.0119 0.749 0.749 0.771 0.734 0.771 242,555 0.7426 0.99%
2021-04-15 0 1.010 1.010 1.050 - - 20,000 20,200 1.0100 0.741 0.741 0.771 - - 27,253 0.7412 1.00%
2021-04-14 0 1.000 1.000 1.040 1.000 1.050 311,482 324,937 1.0432 0.734 0.734 0.763 0.734 0.771 424,447 0.7656 0.00%
2021-04-13 0 1.000 0.990 1.000 0.980 1.100 810,000 807,700 0.9972 0.734 0.727 0.734 0.719 0.807 1,103,763 0.7318 -4.76%
2021-04-12 0 1.050 1.020 1.050 1.020 1.050 140,000 144,280 1.0306 0.771 0.749 0.771 0.749 0.771 190,774 0.7563 0.00%
2021-04-09 0 1.050 1.030 1.050 1.040 1.080 208,000 218,440 1.0502 0.771 0.756 0.771 0.763 0.793 283,435 0.7707 -2.78%
2021-04-08 0 1.080 1.060 1.080 1.120 1.120 2,000 2,240 1.1200 0.793 0.778 0.793 0.822 0.822 2,725 0.8219 -0.92%
2021-04-07 0 1.090 1.060 1.090 1.060 1.120 72,000 77,860 1.0814 0.800 0.778 0.800 0.778 0.822 98,112 0.7936 0.00%
2021-04-01 0 1.090 1.080 1.090 1.070 1.120 92,000 101,140 1.0993 0.800 0.793 0.800 0.785 0.822 125,366 0.8068 0.00%
2021-03-31 0 1.090 1.070 1.090 1.070 1.090 32,000 34,280 1.0713 0.800 0.785 0.800 0.785 0.800 43,605 0.7861 -0.91%
2021-03-30 0 1.100 1.100 1.110 1.080 1.120 302,000 333,880 1.1056 0.807 0.807 0.815 0.793 0.822 411,526 0.8113 -2.65%
2021-03-29 0 1.130 1.100 1.130 1.040 1.260 1,202,000 1,322,340 1.1001 0.829 0.807 0.829 0.763 0.925 1,637,929 0.8073 -4.24%
2021-03-26 0 1.180 1.150 1.180 1.120 1.230 541,000 628,550 1.1618 0.866 0.844 0.866 0.822 0.903 737,204 0.8526 2.61%
2021-03-25 0 1.150 1.140 1.160 1.150 1.150 172,000 197,800 1.1500 0.844 0.837 0.851 0.844 0.844 234,379 0.8439 -0.86%
2021-03-24 0 1.160 1.140 1.160 1.140 1.170 312,444 359,508 1.1506 0.851 0.837 0.851 0.837 0.859 425,758 0.8444 0.87%
2021-03-23 0 1.150 1.150 1.170 1.140 1.300 584,000 685,160 1.1732 0.844 0.844 0.859 0.837 0.954 795,799 0.8610 0.88%
2021-03-22 0 1.140 1.140 1.160 1.120 1.140 54,000 61,520 1.1393 0.837 0.837 0.851 0.822 0.837 73,584 0.8360 0.00%
2021-03-19 0 1.140 1.120 1.140 1.130 1.200 282,000 322,260 1.1428 0.837 0.822 0.837 0.829 0.881 384,273 0.8386 0.88%
2021-03-18 0 1.130 1.130 1.170 1.130 1.170 12,138 13,731 1.1312 0.829 0.829 0.859 0.829 0.859 16,540 0.8302 -2.59%
2021-03-17 0 1.160 1.140 1.170 1.140 1.190 286,000 334,660 1.1701 0.851 0.837 0.859 0.837 0.873 389,724 0.8587 -2.52%
2021-03-16 0 1.190 1.160 1.190 - - 0 0 - 0.873 0.851 0.873 - - 0 - -0.83%
2021-03-15 0 1.200 1.150 1.210 1.180 1.220 212,000 254,040 1.1983 0.881 0.844 0.888 0.866 0.895 288,886 0.8794 4.35%
2021-03-12 0 1.150 1.150 1.180 1.150 1.170 64,000 73,800 1.1531 0.844 0.844 0.866 0.844 0.859 87,211 0.8462 -1.71%
2021-03-11 0 1.170 1.150 1.180 1.170 1.170 10,000 11,700 1.1700 0.859 0.844 0.866 0.859 0.859 13,627 0.8586 -1.68%
2021-03-10 0 1.190 1.160 1.190 - - 0 0 - 0.873 0.851 0.873 - - 0 - 0.00%
2021-03-09 0 1.190 1.170 1.190 1.190 1.190 24,000 28,560 1.1900 0.873 0.859 0.873 0.873 0.873 32,704 0.8733 3.48%
2021-03-08 0 1.150 1.150 1.190 - - 0 0 - 0.844 0.844 0.873 - - 0 - 0.00%
2021-03-05 0 1.150 1.150 1.190 1.140 1.200 12,000 14,040 1.1700 0.844 0.844 0.873 0.837 0.881 16,352 0.8586 -2.54%
2021-03-04 0 1.180 1.180 1.200 1.170 1.180 8,000 9,420 1.1775 0.866 0.866 0.881 0.859 0.866 10,901 0.8641 -3.28%
2021-03-03 0 1.220 1.180 1.220 1.160 1.220 206,000 244,140 1.1851 0.895 0.866 0.895 0.851 0.895 280,710 0.8697 0.83%
2021-03-02 0 1.210 1.180 1.210 1.200 1.210 116,500 139,935 1.2012 0.888 0.866 0.888 0.881 0.888 158,751 0.8815 0.00%
2021-03-01 0 1.210 1.180 1.210 - - 0 0 - 0.888 0.866 0.888 - - 0 - 0.00%
2021-02-26 0 1.210 1.190 1.210 1.170 1.250 206,000 248,740 1.2075 0.888 0.873 0.888 0.859 0.917 280,710 0.8861 0.83%
2021-02-25 0 1.200 1.200 1.230 1.170 1.250 210,444 256,479 1.2188 0.881 0.881 0.903 0.859 0.917 286,766 0.8944 -4.00%
2021-02-24 0 1.250 1.160 1.250 1.170 1.250 72,000 85,600 1.1889 0.917 0.851 0.917 0.859 0.917 98,112 0.8725 4.17%
2021-02-23 0 1.200 1.170 1.220 1.160 1.220 104,000 125,420 1.2060 0.881 0.859 0.895 0.851 0.895 141,718 0.8850 0.00%
2021-02-22 0 1.200 1.200 1.220 1.200 1.240 96,500 117,305 1.2156 0.881 0.881 0.895 0.881 0.910 131,498 0.8921 -1.64%
2021-02-19 0 1.220 1.200 1.220 1.170 1.220 94,000 112,720 1.1991 0.895 0.881 0.895 0.859 0.895 128,091 0.8800 0.00%
2021-02-18 0 1.220 1.220 1.230 1.160 1.250 1,128,000 1,360,500 1.2061 0.895 0.895 0.903 0.851 0.917 1,537,092 0.8851 2.52%
2021-02-17 0 1.190 1.170 1.190 1.160 1.220 996,500 1,182,550 1.1867 0.873 0.859 0.873 0.851 0.895 1,357,901 0.8709 5.31%
2021-02-16 0 1.130 1.140 1.170 1.130 1.160 288,000 329,980 1.1458 0.829 0.837 0.859 0.829 0.851 392,449 0.8408 -1.74%
2021-02-11 0 1.150 1.140 1.150 1.150 1.200 108,000 125,000 1.1574 0.844 0.837 0.844 0.844 0.881 147,168 0.8494 1.77%
2021-02-10 0 1.130 1.120 1.150 1.120 1.150 53,250 60,372 1.1337 0.829 0.822 0.844 0.822 0.844 72,562 0.8320 -0.88%
2021-02-09 0 1.140 1.120 1.150 1.100 1.140 154,000 173,400 1.1260 0.837 0.822 0.844 0.807 0.837 209,851 0.8263 0.00%
2021-02-08 0 1.140 1.140 1.160 1.140 1.140 6,000 6,840 1.1400 0.837 0.837 0.851 0.837 0.837 8,176 0.8366 0.00%
2021-02-05 0 1.140 1.130 1.160 1.140 1.170 66,000 75,480 1.1436 0.837 0.829 0.851 0.837 0.859 89,936 0.8393 0.88%
2021-02-04 0 1.130 1.130 1.150 1.100 1.160 266,500 300,875 1.1290 0.829 0.829 0.844 0.807 0.851 363,152 0.8285 -2.59%
2021-02-03 0 1.160 1.150 1.160 1.150 1.230 350,000 407,320 1.1638 0.851 0.844 0.851 0.844 0.903 476,934 0.8540 0.00%
2021-02-02 0 1.160 1.130 1.160 1.140 1.170 232,444 265,157 1.1407 0.851 0.829 0.851 0.837 0.859 316,744 0.8371 -0.85%
2021-02-01 0 1.170 1.130 1.170 1.130 1.170 246,000 283,940 1.1542 0.859 0.829 0.859 0.829 0.859 335,217 0.8470 4.46%
2021-01-29 0 1.120 1.120 1.130 1.090 1.130 780,000 864,340 1.1081 0.822 0.822 0.829 0.800 0.829 1,062,883 0.8132 3.70%
2021-01-28 0 1.080 1.080 1.100 1.040 1.080 54,100 57,506 1.0630 0.793 0.793 0.807 0.763 0.793 73,720 0.7801 1.89%
2021-01-27 0 1.060 1.060 1.070 1.060 1.100 266,100 282,809 1.0628 0.778 0.778 0.785 0.778 0.807 362,606 0.7799 -0.93%
2021-01-26 0 1.070 1.050 1.080 1.030 1.070 458,000 481,580 1.0515 0.785 0.771 0.793 0.756 0.785 624,103 0.7716 3.88%
2021-01-25 0 1.030 1.030 1.040 1.020 1.040 188,000 192,920 1.0262 0.756 0.756 0.763 0.749 0.763 256,182 0.7531 0.00%
2021-01-22 0 1.030 1.020 1.030 1.020 1.030 474,000 486,580 1.0265 0.756 0.749 0.756 0.749 0.756 645,906 0.7533 0.00%
2021-01-21 0 1.030 1.030 1.040 1.000 1.030 800,000 810,880 1.0136 0.756 0.756 0.763 0.734 0.756 1,090,136 0.7438 1.98%
2021-01-20 0 1.010 1.000 1.020 1.000 1.020 814,000 822,020 1.0099 0.741 0.734 0.749 0.734 0.749 1,109,213 0.7411 1.00%
2021-01-19 0 1.000 1.000 1.030 1.000 1.000 49,074 49,041 0.9993 0.734 0.734 0.756 0.734 0.734 66,872 0.7334 0.00%
2021-01-18 0 1.000 1.000 1.040 0.990 1.040 98,000 99,800 1.0184 0.734 0.734 0.763 0.727 0.763 133,542 0.7473 0.00%
2021-01-15 0 1.000 1.000 1.040 0.980 1.000 112,400 111,480 0.9918 0.734 0.734 0.763 0.719 0.734 153,164 0.7278 0.00%
2021-01-14 0 1.000 1.000 1.030 0.990 1.000 60,000 59,880 0.9980 0.734 0.734 0.756 0.727 0.734 81,760 0.7324 0.00%
2021-01-13 0 1.000 0.980 1.020 - - 0 0 - 0.734 0.719 0.749 - - 0 - 0.00%
2021-01-12 0 1.000 1.000 1.030 0.980 1.000 287,000 286,320 0.9976 0.734 0.734 0.756 0.719 0.734 391,086 0.7321 0.00%
2021-01-11 0 1.000 0.990 1.040 1.000 1.020 330,000 334,700 1.0142 0.734 0.727 0.763 0.734 0.749 449,681 0.7443 -1.96%
2021-01-08 0 1.020 1.020 1.040 1.020 1.040 206,500 211,215 1.0228 0.749 0.749 0.763 0.749 0.763 281,391 0.7506 0.00%
2021-01-07 0 1.020 1.020 1.040 - - 0 0 - 0.749 0.749 0.763 - - 0 - 0.00%
2021-01-06 0 1.020 1.000 1.050 0.990 1.020 830,000 841,880 1.0143 0.749 0.734 0.771 0.727 0.749 1,131,016 0.7444 -2.86%
2021-01-05 0 1.050 1.020 1.060 1.020 1.060 228,500 238,015 1.0416 0.771 0.749 0.778 0.749 0.778 311,370 0.7644 -2.78%
2021-01-04 0 1.080 1.050 1.080 1.030 1.100 320,000 343,040 1.0720 0.793 0.771 0.793 0.756 0.807 436,054 0.7867 -1.82%
2020-12-31 0 1.100 1.030 1.100 0.950 1.120 1,260,000 1,332,620 1.0576 0.807 0.756 0.807 0.697 0.822 1,716,964 0.7761 10.00%
2020-12-30 0 1.000 0.960 1.000 0.890 1.030 1,220,000 1,139,760 0.9342 0.734 0.704 0.734 0.653 0.756 1,662,457 0.6856 6.38%
2020-12-29 0 0.940 0.910 0.940 0.900 0.940 670,000 616,940 0.9208 0.690 0.668 0.690 0.660 0.690 912,989 0.6757 0.00%
2020-12-28 0 0.940 0.930 0.960 0.940 0.960 370,000 351,500 0.9500 0.690 0.682 0.704 0.690 0.704 504,188 0.6972 -2.08%
2020-12-24 0 0.960 0.960 1.100 0.950 1.070 252,000 246,920 0.9798 0.704 0.704 0.807 0.697 0.785 343,393 0.7191 -4.00%
2020-12-23 0 1.000 0.970 1.000 0.960 1.010 626,000 616,180 0.9843 0.734 0.712 0.734 0.704 0.741 853,031 0.7223 -0.99%
2020-12-22 0 1.010 1.010 1.050 1.010 1.050 462,010 476,731 1.0319 0.741 0.741 0.771 0.741 0.771 629,567 0.7572 -3.81%
2020-12-21 0 1.050 1.040 1.080 1.040 1.070 570,000 604,380 1.0603 0.771 0.763 0.793 0.763 0.785 776,722 0.7781 -1.87%
2020-12-18 0 1.070 1.060 1.070 1.060 1.090 96,871 103,817 1.0717 0.785 0.778 0.785 0.778 0.800 132,003 0.7865 -0.93%
2020-12-17 0 1.080 1.080 1.090 - - 0 0 - 0.793 0.793 0.800 - - 0 - 0.00%
2020-12-16 0 1.080 1.070 1.080 1.070 1.090 288,000 311,880 1.0829 0.793 0.785 0.793 0.785 0.800 392,449 0.7947 0.00%
2020-12-15 0 1.080 1.080 1.100 - - 0 0 - 0.793 0.793 0.807 - - 0 - 0.00%
2020-12-14 0 1.080 1.070 1.080 1.080 1.100 172,000 186,360 1.0835 0.793 0.785 0.793 0.793 0.807 234,379 0.7951 -0.92%
2020-12-11 0 1.090 1.090 1.120 1.090 1.090 42,000 45,780 1.0900 0.800 0.800 0.822 0.800 0.800 57,232 0.7999 -0.91%
2020-12-10 0 1.100 1.100 1.110 1.090 1.100 210,222 229,695 1.0926 0.807 0.807 0.815 0.800 0.807 286,463 0.8018 0.92%
2020-12-09 0 1.090 1.090 1.100 1.080 1.090 177,000 191,720 1.0832 0.800 0.800 0.807 0.793 0.800 241,193 0.7949 0.93%
2020-12-08 0 1.080 1.070 1.090 1.070 1.090 62,000 66,440 1.0716 0.793 0.785 0.800 0.785 0.800 84,486 0.7864 -0.92%
2020-12-07 0 1.090 1.090 1.120 - - 0 0 - 0.800 0.800 0.822 - - 0 - 0.93%
2020-12-04 0 1.080 1.070 1.130 1.080 1.100 111,111 121,986 1.0979 0.793 0.785 0.829 0.793 0.807 151,408 0.8057 -1.82%
2020-12-03 0 1.100 1.090 1.100 1.090 1.100 154,000 168,500 1.0942 0.807 0.800 0.807 0.800 0.807 209,851 0.8029 -0.90%
2020-12-02 0 1.110 1.110 1.130 1.080 1.110 102,916 113,201 1.0999 0.815 0.815 0.829 0.793 0.815 140,241 0.8072 1.83%
2020-12-01 0 1.090 1.090 1.110 1.070 1.090 126,000 136,100 1.0802 0.800 0.800 0.815 0.785 0.800 171,696 0.7927 1.87%
2020-11-30 0 1.070 1.060 1.110 1.070 1.070 100,000 107,000 1.0700 0.785 0.778 0.815 0.785 0.785 136,267 0.7852 0.00%
2020-11-27 0 1.070 1.050 1.080 1.060 1.080 64,000 69,040 1.0788 0.785 0.771 0.793 0.778 0.793 87,211 0.7916 -0.93%
2020-11-26 0 1.080 1.080 1.110 1.060 1.080 9,122 9,738 1.0675 0.793 0.793 0.815 0.778 0.793 12,430 0.7834 0.93%
2020-11-25 0 1.070 1.070 1.110 1.060 1.070 28,222 30,070 1.0655 0.785 0.785 0.815 0.778 0.785 38,457 0.7819 -0.93%
2020-11-24 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 0.793 0.793 0.807 0.793 0.793 13,627 0.7926 0.00%
2020-11-23 0 1.080 1.080 1.100 1.070 1.080 146,750 157,707 1.0747 0.793 0.793 0.807 0.785 0.793 199,972 0.7886 1.89%
2020-11-20 0 1.060 1.060 1.080 1.040 1.090 596,000 628,460 1.0545 0.778 0.778 0.793 0.763 0.800 812,151 0.7738 -1.85%
2020-11-19 0 1.080 1.080 1.090 - - 0 0 - 0.793 0.793 0.800 - - 0 - 0.00%
2020-11-18 0 1.080 1.080 1.110 1.080 1.080 80,000 86,400 1.0800 0.793 0.793 0.815 0.793 0.793 109,014 0.7926 -0.92%
2020-11-17 0 1.090 1.090 1.120 - - 126 133 1.0556 0.800 0.800 0.822 - - 172 0.7746 0.00%
2020-11-16 0 1.090 1.090 1.130 1.090 1.110 444,000 488,280 1.0997 0.800 0.800 0.829 0.800 0.815 605,025 0.8070 -0.91%
2020-11-13 0 1.100 1.100 1.140 1.100 1.130 94,124 105,375 1.1195 0.807 0.807 0.837 0.807 0.829 128,260 0.8216 -1.79%
2020-11-12 0 1.120 1.120 1.140 1.120 1.130 166,000 186,840 1.1255 0.822 0.822 0.837 0.822 0.829 226,203 0.8260 -1.75%
2020-11-11 0 1.140 1.130 1.140 1.130 1.140 34,000 38,720 1.1388 0.837 0.829 0.837 0.829 0.837 46,331 0.8357 1.79%
2020-11-10 0 1.120 1.120 1.140 1.120 1.130 164,888 185,199 1.1232 0.822 0.822 0.837 0.822 0.829 224,688 0.8242 0.90%
2020-11-09 0 1.110 1.110 1.120 1.100 1.140 606,444 678,235 1.1184 0.815 0.815 0.822 0.807 0.837 826,383 0.8207 -2.63%
2020-11-06 0 1.140 1.140 1.160 1.120 1.140 56,000 63,020 1.1254 0.837 0.837 0.851 0.822 0.837 76,310 0.8258 -0.87%
2020-11-05 0 1.150 1.130 1.150 1.130 1.150 106,000 120,260 1.1345 0.844 0.829 0.844 0.829 0.844 144,443 0.8326 0.88%
2020-11-04 0 1.140 1.140 1.180 - - 0 0 - 0.837 0.837 0.866 - - 0 - 0.00%
2020-11-03 0 1.140 1.140 1.180 1.140 1.140 22,000 25,080 1.1400 0.837 0.837 0.866 0.837 0.837 29,979 0.8366 0.00%
2020-11-02 0 1.140 1.140 1.160 1.130 1.140 86,000 97,700 1.1360 0.837 0.837 0.851 0.829 0.837 117,190 0.8337 -1.72%
2020-10-30 0 1.160 1.160 1.200 1.130 1.200 381,125 449,891 1.1804 0.851 0.851 0.881 0.829 0.881 519,348 0.8663 -0.85%
2020-10-29 0 1.170 1.120 1.180 1.170 1.170 20,000 23,400 1.1700 0.859 0.822 0.866 0.859 0.859 27,253 0.8586 0.00%
2020-10-28 0 1.170 1.170 1.190 1.170 1.190 156,000 185,600 1.1897 0.859 0.859 0.873 0.859 0.873 212,577 0.8731 -0.85%
2020-10-27 0 1.180 1.180 1.190 1.160 1.190 248,000 290,480 1.1713 0.866 0.866 0.873 0.851 0.873 337,942 0.8596 0.85%
2020-10-23 0 1.170 1.170 1.180 1.170 1.180 76,000 88,960 1.1705 0.859 0.859 0.866 0.859 0.866 103,563 0.8590 -0.85%
2020-10-22 0 1.180 1.180 1.190 1.140 1.210 324,000 387,080 1.1947 0.866 0.866 0.873 0.837 0.888 441,505 0.8767 2.61%
2020-10-21 0 1.150 1.150 1.170 1.150 1.150 14,030 16,133 1.1499 0.844 0.844 0.859 0.844 0.844 19,118 0.8439 0.88%
2020-10-20 0 1.140 1.140 1.170 1.140 1.150 94,250 108,237 1.1484 0.837 0.837 0.859 0.837 0.844 128,432 0.8428 -0.87%
2020-10-19 0 1.150 1.140 1.170 1.150 1.150 32,000 36,800 1.1500 0.844 0.837 0.859 0.844 0.844 43,605 0.8439 0.00%
2020-10-16 0 1.150 1.150 1.170 1.130 1.150 42,000 47,880 1.1400 0.844 0.844 0.859 0.829 0.844 57,232 0.8366 0.88%
2020-10-15 0 1.140 1.140 1.160 1.140 1.160 242,000 280,520 1.1592 0.837 0.837 0.851 0.837 0.851 329,766 0.8507 -0.87%
2020-10-14 0 1.150 1.130 1.170 - - 0 0 - 0.844 0.829 0.859 - - 0 - 0.00%
2020-10-12 0 1.150 1.130 1.150 1.120 1.150 150,000 171,240 1.1416 0.844 0.829 0.844 0.822 0.844 204,400 0.8378 0.88%
2020-10-09 0 1.140 1.100 1.140 1.140 1.140 2,000 2,280 1.1400 0.837 0.807 0.837 0.837 0.837 2,725 0.8366 3.64%
2020-10-08 0 1.100 1.100 1.150 1.100 1.100 94,000 103,400 1.1000 0.807 0.807 0.844 0.807 0.807 128,091 0.8072 -0.90%
2020-10-07 0 1.110 1.110 1.150 1.110 1.110 132,000 146,520 1.1100 0.815 0.815 0.844 0.815 0.815 179,872 0.8146 -0.89%
2020-10-06 0 1.120 1.090 1.120 1.120 1.120 10,500 11,725 1.1167 0.822 0.800 0.822 0.822 0.822 14,308 0.8195 0.00%
2020-10-05 0 1.120 1.080 1.120 1.120 1.120 2,000 2,240 1.1200 0.822 0.793 0.822 0.822 0.822 2,725 0.8219 2.75%
2020-09-30 0 1.090 1.090 1.110 1.090 1.100 28,000 30,760 1.0986 0.800 0.800 0.815 0.800 0.807 38,155 0.8062 -1.80%
2020-09-29 0 1.110 1.090 1.110 1.090 1.140 458,000 504,960 1.1025 0.815 0.800 0.815 0.800 0.837 624,103 0.8091 0.00%
2020-09-28 0 1.110 1.110 1.120 1.100 1.130 126,222 140,961 1.1168 0.815 0.815 0.822 0.807 0.829 171,999 0.8195 -0.89%
2020-09-25 0 1.120 1.120 1.150 1.120 1.170 278,000 318,780 1.1467 0.822 0.822 0.844 0.822 0.859 378,822 0.8415 -0.88%
2020-09-24 0 1.130 1.130 1.140 1.120 1.140 100,000 113,400 1.1340 0.829 0.829 0.837 0.822 0.837 136,267 0.8322 -0.88%
2020-09-23 0 1.140 1.140 1.180 1.140 1.150 182,000 208,580 1.1460 0.837 0.837 0.866 0.837 0.844 248,006 0.8410 -0.87%
2020-09-22 0 1.150 1.150 1.170 1.140 1.150 176,000 202,320 1.1495 0.844 0.844 0.859 0.837 0.844 239,830 0.8436 0.00%
2020-09-21 0 1.150 1.140 1.180 1.140 1.190 258,000 299,640 1.1614 0.844 0.837 0.866 0.837 0.873 351,569 0.8523 -0.86%
2020-09-18 0 1.160 1.160 1.190 1.160 1.160 58,000 67,280 1.1600 0.851 0.851 0.873 0.851 0.851 79,035 0.8513 -0.85%
2020-09-17 0 1.170 1.170 1.200 1.170 1.180 56,000 65,860 1.1761 0.859 0.859 0.881 0.859 0.866 76,310 0.8631 -1.68%
2020-09-16 0 1.190 1.170 1.200 1.160 1.200 274,000 324,300 1.1836 0.873 0.859 0.881 0.851 0.881 373,372 0.8686 0.00%
2020-09-15 0 1.190 1.190 1.200 1.180 1.200 238,000 283,300 1.1903 0.873 0.873 0.881 0.866 0.881 324,315 0.8735 0.00%
2020-09-14 0 1.190 1.180 1.190 1.190 1.190 250,000 297,500 1.1900 0.873 0.866 0.873 0.873 0.873 340,667 0.8733 0.85%
2020-09-11 0 1.180 1.180 1.190 1.130 1.180 266,000 310,820 1.1685 0.866 0.866 0.873 0.829 0.866 362,470 0.8575 2.61%
2020-09-10 0 1.150 1.120 1.170 1.100 1.160 474,000 540,260 1.1398 0.844 0.822 0.859 0.807 0.851 645,906 0.8364 -1.71%
2020-09-09 0 1.170 1.120 1.170 1.140 1.170 16,000 18,540 1.1588 0.859 0.822 0.859 0.837 0.859 21,803 0.8504 1.74%
2020-09-08 0 1.150 1.150 1.160 1.100 1.170 460,000 522,680 1.1363 0.844 0.844 0.851 0.807 0.859 626,828 0.8338 1.77%
2020-09-07 0 1.130 1.090 1.130 1.060 1.140 382,000 426,340 1.1161 0.829 0.800 0.829 0.778 0.837 520,540 0.8190 3.67%
2020-09-04 0 1.090 1.090 1.120 1.080 1.120 434,444 483,935 1.1139 0.800 0.800 0.822 0.793 0.822 592,004 0.8175 -2.68%
2020-09-03 0 1.120 1.080 1.120 1.070 1.130 42,000 46,420 1.1052 0.822 0.793 0.822 0.785 0.829 57,232 0.8111 0.00%
2020-09-02 0 1.120 1.090 1.120 1.050 1.120 432,000 471,960 1.0925 0.822 0.800 0.822 0.771 0.822 588,673 0.8017 4.67%
2020-09-01 0 1.070 1.070 1.080 1.050 1.070 144,000 153,360 1.0650 0.785 0.785 0.793 0.771 0.785 196,224 0.7816 0.94%
2020-08-31 0 1.060 1.060 1.070 1.060 1.120 154,000 169,760 1.1023 0.778 0.778 0.785 0.778 0.822 209,851 0.8090 -2.75%
2020-08-28 0 1.090 1.090 1.100 1.060 1.110 332,444 360,379 1.0840 0.800 0.800 0.807 0.778 0.815 453,011 0.7955 -2.68%
2020-08-27 0 1.120 1.100 1.120 1.070 1.140 1,032,000 1,136,580 1.1013 0.822 0.807 0.822 0.785 0.837 1,406,275 0.8082 -4.27%
2020-08-26 0 1.170 1.150 1.170 1.150 1.270 1,705,000 2,015,440 1.1821 0.859 0.844 0.859 0.844 0.932 2,323,352 0.8675 -7.87%
2020-08-25 0 1.270 1.260 1.270 1.210 1.400 5,110,259 6,620,766 1.2956 0.932 0.925 0.932 0.888 1.027 6,963,597 0.9508 18.69%
2020-08-24 0 1.070 1.050 1.070 1.050 1.090 214,000 227,040 1.0609 0.785 0.771 0.785 0.771 0.800 291,611 0.7786 3.88%
2020-08-21 0 1.030 1.030 1.060 1.030 1.060 92,000 95,740 1.0407 0.756 0.756 0.778 0.756 0.778 125,366 0.7637 0.00%
2020-08-20 0 1.030 1.030 1.040 1.020 1.060 388,000 409,000 1.0541 0.756 0.756 0.763 0.749 0.778 528,716 0.7736 0.00%
2020-08-19 0 1.030 1.030 1.070 1.030 1.040 62,000 64,460 1.0397 0.756 0.756 0.785 0.756 0.763 84,486 0.7630 -0.96%
2020-08-18 0 1.040 1.040 1.060 1.040 1.070 12,000 12,600 1.0500 0.763 0.763 0.778 0.763 0.785 16,352 0.7705 -2.80%
2020-08-17 0 1.070 1.040 1.080 1.070 1.070 50,000 53,500 1.0700 0.785 0.763 0.793 0.785 0.785 68,133 0.7852 -0.93%
2020-08-14 0 1.080 1.060 1.080 1.040 1.140 274,000 293,460 1.0710 0.793 0.778 0.793 0.763 0.837 373,372 0.7860 1.89%
2020-08-13 0 1.060 1.060 1.100 1.050 1.060 62,000 65,180 1.0513 0.778 0.778 0.807 0.771 0.778 84,486 0.7715 0.95%
2020-08-12 0 1.050 1.050 1.150 1.030 1.050 204,304 213,707 1.0460 0.771 0.771 0.844 0.756 0.771 278,399 0.7676 2.94%
2020-08-11 0 1.020 1.020 1.050 1.020 1.050 102,000 107,040 1.0494 0.749 0.749 0.771 0.749 0.771 138,992 0.7701 -0.97%
2020-08-10 0 1.030 1.010 1.060 1.010 1.050 364,000 379,940 1.0438 0.756 0.741 0.778 0.741 0.771 496,012 0.7660 -1.90%
2020-08-07 0 1.050 1.020 1.070 1.020 1.050 106,000 108,380 1.0225 0.771 0.749 0.785 0.749 0.771 144,443 0.7503 1.94%
2020-08-06 0 1.030 1.030 1.080 1.020 1.030 51,548 53,028 1.0287 0.756 0.756 0.793 0.749 0.756 70,243 0.7549 0.00%
2020-08-05 0 1.030 1.010 1.040 1.010 1.030 280,000 285,220 1.0186 0.756 0.741 0.763 0.741 0.756 381,548 0.7475 -0.96%
2020-08-04 0 1.040 1.010 1.040 1.030 1.040 160,000 165,460 1.0341 0.763 0.741 0.763 0.756 0.763 218,027 0.7589 0.97%
2020-08-03 0 1.030 1.010 1.020 1.000 1.030 378,000 380,980 1.0079 0.756 0.741 0.749 0.734 0.756 515,089 0.7396 0.98%
2020-07-31 0 1.020 1.020 1.090 1.020 1.020 34,000 34,680 1.0200 0.749 0.749 0.800 0.749 0.749 46,331 0.7485 -1.92%
2020-07-30 0 1.040 1.040 1.080 1.020 1.060 274,000 284,400 1.0380 0.763 0.763 0.793 0.749 0.778 373,372 0.7617 -4.59%
2020-07-29 0 1.090 1.080 1.110 1.060 1.110 484,000 524,240 1.0831 0.800 0.793 0.815 0.778 0.815 659,532 0.7949 -0.91%
2020-07-28 0 1.100 1.080 1.100 1.000 1.120 646,000 700,740 1.0847 0.807 0.793 0.807 0.734 0.822 880,285 0.7960 7.84%
2020-07-27 0 1.020 1.020 1.040 0.980 1.050 546,650 556,844 1.0186 0.749 0.749 0.763 0.719 0.771 744,904 0.7475 -2.86%
2020-07-24 0 1.050 1.030 1.050 1.010 1.170 3,310,000 3,651,460 1.1032 0.771 0.756 0.771 0.741 0.859 4,510,438 0.8096 5.00%
2020-07-23 0 1.000 0.990 1.000 0.890 1.050 3,018,000 2,974,700 0.9857 0.734 0.727 0.734 0.653 0.771 4,112,538 0.7233 14.94%
2020-07-22 0 0.870 0.870 0.890 0.860 0.890 392,000 343,880 0.8772 0.638 0.638 0.653 0.631 0.653 534,167 0.6438 0.00%
2020-07-21 0 0.870 0.870 0.880 0.860 0.870 109,000 93,850 0.8610 0.638 0.638 0.646 0.631 0.638 148,531 0.6319 1.16%
2020-07-20 0 0.860 0.860 0.890 0.850 0.870 188,000 161,340 0.8582 0.631 0.631 0.653 0.624 0.638 256,182 0.6298 -4.44%
2020-07-17 0 0.900 0.870 0.900 0.860 0.900 62,000 54,760 0.8832 0.660 0.638 0.660 0.631 0.660 84,486 0.6482 5.88%
2020-07-16 0 0.850 0.850 0.900 0.850 0.890 274,000 239,780 0.8751 0.624 0.624 0.660 0.624 0.653 373,372 0.6422 -4.49%
2020-07-15 0 0.890 0.890 0.900 0.890 0.900 34,000 30,400 0.8941 0.653 0.653 0.660 0.653 0.660 46,331 0.6562 -1.11%
2020-07-14 0 0.900 0.880 0.900 0.900 0.930 674,000 611,400 0.9071 0.660 0.646 0.660 0.660 0.682 918,440 0.6657 3.45%
2020-07-13 0 0.870 0.870 0.890 0.870 0.890 268,000 234,400 0.8746 0.638 0.638 0.653 0.638 0.653 365,196 0.6418 -1.14%
2020-07-10 0 0.880 0.870 0.880 0.870 0.890 204,000 180,160 0.8831 0.646 0.638 0.646 0.638 0.653 277,985 0.6481 0.00%
2020-07-09 0 0.880 0.880 0.900 0.880 0.920 298,000 265,740 0.8917 0.646 0.646 0.660 0.646 0.675 406,076 0.6544 -1.12%
2020-07-08 0 0.890 0.890 0.930 - - 728 625 0.8585 0.653 0.653 0.682 - - 992 0.6300 0.00%
2020-07-07 0 0.890 0.890 0.900 0.890 0.890 258,222 229,808 0.8900 0.653 0.653 0.660 0.653 0.653 351,871 0.6531 0.00%
2020-07-06 0 0.890 0.880 0.900 0.860 0.910 719,500 633,735 0.8808 0.653 0.646 0.660 0.631 0.668 980,441 0.6464 3.49%
2020-07-03 0 0.860 0.860 0.900 0.860 0.880 214,000 187,140 0.8745 0.631 0.631 0.660 0.631 0.646 291,611 0.6417 -1.15%
2020-07-02 0 0.870 0.870 0.880 0.860 0.880 284,000 247,460 0.8713 0.638 0.638 0.646 0.631 0.646 386,998 0.6394 1.16%
2020-06-30 0 0.860 0.860 0.880 0.860 0.880 52,000 45,720 0.8792 0.631 0.631 0.646 0.631 0.646 70,859 0.6452 -1.15%
2020-06-29 0 0.870 0.870 0.890 0.870 0.910 202,000 182,740 0.9047 0.638 0.638 0.653 0.638 0.668 275,259 0.6639 0.00%
2020-06-26 0 0.870 0.870 0.930 0.870 0.870 110,000 95,700 0.8700 0.638 0.638 0.682 0.638 0.638 149,894 0.6385 0.00%
2020-06-24 0 0.870 0.860 0.900 0.870 0.940 74,000 67,300 0.9095 0.638 0.631 0.660 0.638 0.690 100,838 0.6674 -4.40%
2020-06-23 0 0.910 0.860 0.910 0.910 0.910 40,000 36,400 0.9100 0.668 0.631 0.668 0.668 0.668 54,507 0.6678 5.81%
2020-06-22 0 0.860 0.860 0.910 0.860 0.910 703,527 610,887 0.8683 0.631 0.631 0.668 0.631 0.668 958,675 0.6372 -2.27%
2020-06-19 0 0.880 0.870 0.920 0.880 0.880 80,000 70,400 0.8800 0.646 0.638 0.675 0.646 0.646 109,014 0.6458 1.15%
2020-06-18 0 0.870 0.870 0.920 0.860 0.870 10,388 8,912 0.8579 0.638 0.638 0.675 0.631 0.638 14,155 0.6296 0.00%
2020-06-17 0 0.870 0.860 0.870 0.860 0.900 22,000 19,020 0.8645 0.638 0.631 0.638 0.631 0.660 29,979 0.6344 1.16%
2020-06-16 0 0.860 0.860 0.910 - - 0 0 - 0.631 0.631 0.668 - - 0 - 1.18%
2020-06-15 0 0.850 0.850 0.910 0.850 0.860 12,000 10,240 0.8533 0.624 0.624 0.668 0.624 0.631 16,352 0.6262 -3.41%
2020-06-12 0 0.880 0.880 0.910 0.860 0.910 56,000 50,700 0.9054 0.646 0.646 0.668 0.631 0.668 76,310 0.6644 -2.22%
2020-06-11 0 0.900 0.860 0.900 0.850 0.900 326,000 291,880 0.8953 0.660 0.631 0.660 0.624 0.660 444,230 0.6570 1.12%
2020-06-10 0 0.890 0.870 0.890 0.850 0.890 114,000 98,240 0.8618 0.653 0.638 0.653 0.624 0.653 155,344 0.6324 2.30%
2020-06-09 0 0.870 0.870 0.920 0.860 0.880 1,060,931 925,732 0.8726 0.638 0.638 0.675 0.631 0.646 1,445,699 0.6403 1.16%
2020-06-08 0 0.860 0.850 0.950 0.850 0.950 384,000 349,900 0.9112 0.631 0.624 0.697 0.624 0.697 523,265 0.6687 0.00%
2020-06-05 0 0.860 0.860 0.900 0.850 0.870 48,000 41,640 0.8675 0.631 0.631 0.660 0.624 0.638 65,408 0.6366 -1.15%
2020-06-04 0 0.870 0.850 0.870 0.850 0.880 127,010 109,047 0.8586 0.638 0.624 0.638 0.624 0.646 173,073 0.6301 1.16%
2020-06-03 0 0.860 0.860 0.920 - - 10,000 8,600 0.8600 0.631 0.631 0.675 - - 13,627 0.6311 0.00%
2020-06-02 0 0.860 0.860 0.880 0.850 0.900 52,444 44,824 0.8547 0.631 0.631 0.646 0.624 0.660 71,464 0.6272 0.00%
2020-06-01 0 0.860 0.840 0.860 0.820 0.860 185,750 157,860 0.8499 0.631 0.616 0.631 0.602 0.631 253,116 0.6237 2.38%
2020-05-29 0 0.840 0.840 0.860 0.800 0.850 248,500 209,495 0.8430 0.616 0.616 0.631 0.587 0.624 338,623 0.6187 -2.33%
2020-05-28 0 0.860 0.830 0.860 0.820 0.870 58,000 49,080 0.8462 0.631 0.609 0.631 0.602 0.638 79,035 0.6210 -1.15%
2020-05-27 0 0.870 0.850 0.870 0.860 0.880 108,000 94,520 0.8752 0.638 0.624 0.638 0.631 0.646 147,168 0.6423 -1.14%
2020-05-26 0 0.880 0.820 0.880 0.860 0.890 34,000 29,340 0.8629 0.646 0.602 0.646 0.631 0.653 46,331 0.6333 2.33%
2020-05-25 0 0.860 0.840 0.870 0.850 0.860 60,000 51,100 0.8517 0.631 0.616 0.638 0.624 0.631 81,760 0.6250 0.00%
2020-05-22 0 0.860 0.850 0.890 0.830 0.880 284,000 243,400 0.8570 0.631 0.624 0.653 0.609 0.646 386,998 0.6289 -7.53%
2020-05-21 0 0.930 0.900 0.930 0.900 0.930 222,000 204,120 0.9195 0.682 0.660 0.682 0.660 0.682 302,513 0.6747 0.00%
2020-05-20 0 0.930 0.910 0.930 0.910 0.940 314,000 287,020 0.9141 0.682 0.668 0.682 0.668 0.690 427,878 0.6708 -1.06%
2020-05-19 0 0.940 0.920 0.940 0.910 0.960 998,000 922,620 0.9245 0.690 0.675 0.690 0.668 0.704 1,359,945 0.6784 -12.15%
2020-05-18 0 1.070 0.950 1.070 1.000 1.090 88,000 88,780 1.0089 0.785 0.697 0.785 0.734 0.800 119,915 0.7404 12.63%
2020-05-15 0 0.950 0.920 0.950 0.930 0.950 60,000 55,840 0.9307 0.697 0.675 0.697 0.682 0.697 81,760 0.6830 1.06%
2020-05-14 0 0.940 0.910 1.000 0.940 0.940 10,000 9,400 0.9400 0.690 0.668 0.734 0.690 0.690 13,627 0.6898 -1.05%
2020-05-13 0 0.950 0.950 0.980 - - 0 0 - 0.697 0.697 0.719 - - 0 - 1.06%
2020-05-12 0 0.940 0.940 0.970 0.930 0.970 82,000 78,540 0.9578 0.690 0.690 0.712 0.682 0.712 111,739 0.7029 1.08%
2020-05-11 0 0.930 0.930 0.950 0.930 0.950 176,000 165,160 0.9384 0.682 0.682 0.697 0.682 0.697 239,830 0.6887 -2.11%
2020-05-08 0 0.950 0.940 0.950 0.910 0.980 668,000 626,360 0.9377 0.697 0.690 0.697 0.668 0.719 910,264 0.6881 2.15%
2020-05-07 0 0.930 0.910 0.950 0.890 0.950 914,000 832,520 0.9109 0.682 0.668 0.697 0.653 0.697 1,245,480 0.6684 5.68%
2020-05-06 0 0.880 0.880 0.900 0.870 0.900 482,222 428,150 0.8879 0.646 0.646 0.660 0.638 0.660 657,109 0.6516 3.53%
2020-05-05 0 0.850 0.850 0.870 0.850 0.850 16,000 13,600 0.8500 0.624 0.624 0.638 0.624 0.624 21,803 0.6238 0.00%
2020-05-04 0 0.850 0.850 0.870 0.820 0.890 79,000 69,440 0.8790 0.624 0.624 0.638 0.602 0.653 107,651 0.6450 -4.49%
2020-04-29 0 0.890 0.870 0.900 0.870 0.890 69,000 61,310 0.8886 0.653 0.638 0.660 0.638 0.653 94,024 0.6521 0.00%
2020-04-28 0 0.890 0.880 0.890 0.850 0.890 120,000 103,520 0.8627 0.653 0.646 0.653 0.624 0.653 163,520 0.6331 1.14%
2020-04-27 0 0.880 0.860 0.890 0.880 0.880 14,000 12,320 0.8800 0.646 0.631 0.653 0.646 0.646 19,077 0.6458 0.00%
2020-04-24 0 0.880 0.860 0.880 - - 0 0 - 0.646 0.631 0.646 - - 0 - -1.12%
2020-04-23 0 0.890 0.870 0.880 0.880 0.900 48,000 42,560 0.8867 0.653 0.638 0.646 0.646 0.660 65,408 0.6507 3.49%
2020-04-22 0 0.860 0.860 0.880 0.860 0.860 30,000 25,800 0.8600 0.631 0.631 0.646 0.631 0.631 40,880 0.6311 0.00%
2020-04-21 0 0.860 0.860 0.880 0.850 0.860 6,000 5,140 0.8567 0.631 0.631 0.646 0.624 0.631 8,176 0.6287 -2.27%
2020-04-20 0 0.880 0.860 0.910 - - 0 0 - 0.646 0.631 0.668 - - 0 - 0.00%
2020-04-17 0 0.880 0.860 0.880 0.870 0.880 288,000 252,840 0.8779 0.646 0.631 0.646 0.638 0.646 392,449 0.6443 2.33%
2020-04-16 0 0.860 0.850 0.860 0.850 0.870 278,000 236,880 0.8521 0.631 0.624 0.631 0.624 0.638 378,822 0.6253 -1.15%
2020-04-15 0 0.870 0.860 0.870 - - 0 0 - 0.638 0.631 0.638 - - 0 - -1.14%
2020-04-14 0 0.880 0.880 0.900 0.850 0.890 1,062,000 923,980 0.8700 0.646 0.646 0.660 0.624 0.653 1,447,156 0.6385 0.00%
2020-04-09 0 0.880 0.850 0.880 0.830 0.880 444,000 375,120 0.8449 0.646 0.624 0.646 0.609 0.646 605,025 0.6200 7.32%
2020-04-08 0 0.820 0.820 0.850 - - 0 0 - 0.602 0.602 0.624 - - 0 - 0.00%
2020-04-07 0 0.820 0.820 0.850 0.810 0.820 6,916 5,623 0.8130 0.602 0.602 0.624 0.594 0.602 9,424 0.5967 0.00%
2020-04-06 0 0.820 0.820 0.860 0.800 0.840 108,000 90,460 0.8376 0.602 0.602 0.631 0.587 0.616 147,168 0.6147 -2.38%
2020-04-03 0 0.840 0.800 0.840 0.800 0.850 48,000 39,760 0.8283 0.616 0.587 0.616 0.587 0.624 65,408 0.6079 5.00%
2020-04-02 0 0.800 0.800 0.830 0.800 0.800 110,000 88,000 0.8000 0.587 0.587 0.609 0.587 0.587 149,894 0.5871 0.00%
2020-04-01 0 0.800 0.800 0.840 0.800 0.830 124,000 100,360 0.8094 0.587 0.587 0.616 0.587 0.609 168,971 0.5939 -3.61%
2020-03-31 0 0.830 0.800 0.830 0.800 0.840 108,000 89,440 0.8281 0.609 0.587 0.609 0.587 0.616 147,168 0.6077 0.00%
2020-03-30 0 0.830 0.800 0.830 0.800 0.830 130,000 104,060 0.8005 0.609 0.587 0.609 0.587 0.609 177,147 0.5874 1.22%
2020-03-27 0 0.820 0.820 0.850 0.820 0.860 382,000 326,520 0.8548 0.602 0.602 0.624 0.602 0.631 520,540 0.6273 1.23%
2020-03-26 0 0.810 0.800 0.810 0.800 0.810 580,000 465,800 0.8031 0.594 0.587 0.594 0.587 0.594 790,349 0.5894 1.25%
2020-03-25 0 0.800 0.780 0.800 0.780 0.800 838,500 666,215 0.7945 0.587 0.572 0.587 0.572 0.587 1,142,599 0.5831 8.11%
2020-03-24 0 0.740 0.740 0.760 0.740 0.780 108,000 81,980 0.7591 0.543 0.543 0.558 0.543 0.572 147,168 0.5570 2.78%
2020-03-23 0 0.720 0.720 0.730 0.720 0.770 656,000 488,960 0.7454 0.528 0.528 0.536 0.528 0.565 893,912 0.5470 -11.11%
2020-03-20 0 0.810 0.800 0.810 0.800 0.830 380,000 306,040 0.8054 0.594 0.587 0.594 0.587 0.609 517,815 0.5910 1.25%
2020-03-19 0 0.800 0.800 0.840 0.770 0.860 790,000 640,240 0.8104 0.587 0.587 0.616 0.565 0.631 1,076,509 0.5947 -6.98%
2020-03-18 0 0.860 0.860 0.880 0.840 0.870 528,445 450,924 0.8533 0.631 0.631 0.646 0.616 0.638 720,096 0.6262 -6.52%
2020-03-17 0 0.920 0.880 0.930 0.840 0.920 660,333 580,366 0.8789 0.675 0.646 0.682 0.616 0.675 899,816 0.6450 -1.08%
2020-03-16 0 0.930 0.930 0.940 0.910 0.990 376,000 352,460 0.9374 0.682 0.682 0.690 0.668 0.727 512,364 0.6879 -6.06%
2020-03-13 0 0.990 0.970 0.990 1.010 1.010 20,000 20,200 1.0100 0.727 0.712 0.727 0.741 0.741 27,253 0.7412 -3.88%
2020-03-12 0 1.030 1.030 1.050 1.030 1.060 40,500 42,180 1.0415 0.756 0.756 0.771 0.756 0.778 55,188 0.7643 -3.74%
2020-03-11 0 1.070 1.070 1.080 1.050 1.080 84,000 89,080 1.0605 0.785 0.785 0.793 0.771 0.793 114,464 0.7782 -0.93%
2020-03-10 0 1.080 1.080 1.110 1.050 1.110 104,000 114,080 1.0969 0.793 0.793 0.815 0.771 0.815 141,718 0.8050 0.93%
2020-03-09 0 1.070 1.070 1.100 1.070 1.110 64,000 69,060 1.0791 0.785 0.785 0.807 0.785 0.815 87,211 0.7919 -5.31%
2020-03-06 0 1.130 1.110 1.130 1.130 1.130 76,000 85,880 1.1300 0.829 0.815 0.829 0.829 0.829 103,563 0.8293 -1.74%
2020-03-05 0 1.150 1.130 1.150 1.130 1.150 48,000 54,540 1.1363 0.844 0.829 0.844 0.829 0.844 65,408 0.8338 1.77%
2020-03-04 0 1.130 1.110 1.130 - - 0 0 - 0.829 0.815 0.829 - - 0 - 0.00%
2020-03-03 0 1.130 1.110 1.130 1.110 1.180 722,444 826,559 1.1441 0.829 0.815 0.829 0.815 0.866 984,453 0.8396 -0.88%
2020-03-02 0 1.140 1.110 1.140 1.110 1.140 271,927 305,740 1.1243 0.837 0.815 0.837 0.815 0.837 370,547 0.8251 0.88%
2020-02-28 0 1.130 1.120 1.140 1.120 1.160 754,000 861,340 1.1424 0.829 0.822 0.837 0.822 0.851 1,027,453 0.8383 -8.87%
2020-02-27 0 1.240 1.170 1.240 1.120 1.260 368,000 438,580 1.1918 0.910 0.859 0.910 0.822 0.925 501,463 0.8746 4.20%
2020-02-26 0 1.190 1.140 1.190 1.140 1.200 422,000 494,760 1.1724 0.873 0.837 0.873 0.837 0.881 575,047 0.8604 0.00%
2020-02-25 0 1.190 1.160 1.200 1.140 1.200 940,000 1,090,640 1.1603 0.873 0.851 0.881 0.837 0.881 1,280,910 0.8515 0.85%
2020-02-24 0 1.180 1.150 1.200 1.130 1.200 410,000 481,600 1.1746 0.866 0.844 0.881 0.829 0.881 558,695 0.8620 -1.67%
2020-02-21 0 1.200 1.170 1.250 1.180 1.210 74,000 87,820 1.1868 0.881 0.859 0.917 0.866 0.888 100,838 0.8709 1.69%
2020-02-20 0 1.180 1.180 1.220 - - 0 0 - 0.866 0.866 0.895 - - 0 - 0.00%
2020-02-19 0 1.180 1.170 1.200 - - 0 0 - 0.866 0.859 0.881 - - 0 - 0.00%
2020-02-18 0 1.180 1.180 1.260 1.170 1.190 130,000 154,100 1.1854 0.866 0.866 0.925 0.859 0.873 177,147 0.8699 0.00%
2020-02-17 0 1.180 1.180 1.200 1.180 1.200 100,000 118,040 1.1804 0.866 0.866 0.881 0.866 0.881 136,267 0.8662 -3.28%
2020-02-14 0 1.220 1.160 1.220 1.220 1.220 6,000 7,300 1.2167 0.895 0.851 0.895 0.895 0.895 8,176 0.8929 5.17%
2020-02-13 0 1.160 1.160 1.210 1.140 1.200 648,000 749,220 1.1562 0.851 0.851 0.888 0.837 0.881 883,010 0.8485 0.00%
2020-02-12 0 1.160 1.160 1.200 1.160 1.250 222,000 261,120 1.1762 0.851 0.851 0.881 0.851 0.917 302,513 0.8632 0.00%
2020-02-11 0 1.160 1.160 1.190 1.160 1.190 189,796 222,543 1.1725 0.851 0.851 0.873 0.851 0.873 258,629 0.8605 -1.69%
2020-02-10 0 1.180 1.190 1.200 1.180 1.210 272,000 326,620 1.2008 0.866 0.873 0.881 0.866 0.888 370,646 0.8812 -2.48%
2020-02-07 0 1.210 1.210 1.290 1.200 1.210 64,250 77,695 1.2093 0.888 0.888 0.947 0.881 0.888 87,552 0.8874 0.83%
2020-02-06 0 1.200 1.190 1.220 1.190 1.230 182,000 219,420 1.2056 0.881 0.873 0.895 0.873 0.903 248,006 0.8847 0.84%
2020-02-05 0 1.190 1.190 1.210 1.180 1.230 622,000 743,980 1.1961 0.873 0.873 0.888 0.866 0.903 847,581 0.8778 -1.65%
2020-02-04 0 1.210 1.200 1.260 1.190 1.230 684,000 824,760 1.2058 0.888 0.881 0.925 0.873 0.903 932,066 0.8849 -2.42%
2020-02-03 0 1.240 1.230 1.250 1.240 1.250 12,000 14,900 1.2417 0.910 0.903 0.917 0.910 0.917 16,352 0.9112 -0.80%
2020-01-31 0 1.250 1.230 1.300 1.250 1.250 60,000 75,000 1.2500 0.917 0.903 0.954 0.917 0.917 81,760 0.9173 -0.79%
2020-01-30 0 1.260 1.260 1.280 1.260 1.270 162,000 204,620 1.2631 0.925 0.925 0.939 0.925 0.932 220,753 0.9269 -1.56%
2020-01-29 0 1.280 1.280 1.330 1.270 1.290 218,000 278,860 1.2792 0.939 0.939 0.976 0.932 0.947 297,062 0.9387 -3.03%
2020-01-24 0 1.320 1.320 1.350 1.310 1.320 92,000 120,960 1.3148 0.969 0.969 0.991 0.961 0.969 125,366 0.9649 2.33%
2020-01-23 0 1.290 1.300 1.310 1.290 1.290 10,000 12,900 1.2900 0.947 0.954 0.961 0.947 0.947 13,627 0.9467 -3.01%
2020-01-22 0 1.330 1.300 1.320 1.330 1.340 102,000 135,680 1.3302 0.976 0.954 0.969 0.976 0.983 138,992 0.9762 0.76%
2020-01-21 0 1.320 1.280 1.310 1.300 1.320 48,000 62,440 1.3008 0.969 0.939 0.961 0.954 0.969 65,408 0.9546 -0.75%
2020-01-20 0 1.330 1.300 1.330 1.320 1.340 30,000 40,080 1.3360 0.976 0.954 0.976 0.969 0.983 40,880 0.9804 0.76%
2020-01-17 0 1.320 1.310 1.340 1.300 1.330 224,250 296,132 1.3205 0.969 0.961 0.983 0.954 0.976 305,579 0.9691 1.54%
2020-01-16 0 1.300 1.290 1.380 1.300 1.300 82,000 106,600 1.3000 0.954 0.947 1.013 0.954 0.954 111,739 0.9540 0.78%
2020-01-15 0 1.290 1.280 1.340 1.280 1.290 4,000 5,140 1.2850 0.947 0.939 0.983 0.939 0.947 5,451 0.9430 0.78%
2020-01-14 0 1.280 1.290 1.340 1.270 1.310 240,000 310,300 1.2929 0.939 0.947 0.983 0.932 0.961 327,041 0.9488 -1.54%
2020-01-13 0 1.300 1.300 1.330 1.300 1.330 52,750 68,612 1.3007 0.954 0.954 0.976 0.954 0.976 71,881 0.9545 0.00%
2020-01-10 0 1.300 1.300 1.340 1.300 1.340 76,000 98,880 1.3011 0.954 0.954 0.983 0.954 0.983 103,563 0.9548 -0.76%
2020-01-09 0 1.310 1.300 1.320 1.290 1.320 74,000 97,380 1.3159 0.961 0.954 0.969 0.947 0.969 100,838 0.9657 0.00%
2020-01-08 0 1.310 1.290 1.310 - - 306 385 1.2582 0.961 0.947 0.961 - - 417 0.9233 0.00%
2020-01-07 0 1.310 1.310 1.320 1.310 1.320 156,000 204,920 1.3136 0.961 0.961 0.969 0.961 0.969 212,577 0.9640 -0.76%
2020-01-06 0 1.320 1.310 1.380 1.310 1.320 12,250 16,082 1.3128 0.969 0.961 1.013 0.961 0.969 16,693 0.9634 -2.94%
2020-01-03 0 1.360 1.310 1.360 - - 0 0 - 0.998 0.961 0.998 - - 0 - -0.73%
2020-01-02 0 1.370 1.320 1.370 1.310 1.380 358,000 484,180 1.3525 1.005 0.969 1.005 0.961 1.013 487,836 0.9925 1.48%
2019-12-31 0 1.350 1.280 1.350 1.270 1.380 294,000 387,900 1.3194 0.991 0.939 0.991 0.932 1.013 400,625 0.9682 5.47%
2019-12-30 0 1.280 1.270 1.370 1.260 1.320 840,000 1,087,180 1.2943 0.939 0.932 1.005 0.925 0.969 1,144,643 0.9498 -1.54%
2019-12-27 0 1.300 1.300 1.380 1.290 1.320 502,000 652,220 1.2992 0.954 0.954 1.013 0.947 0.969 684,060 0.9535 0.00%
2019-12-24 0 1.300 1.300 1.310 1.300 1.350 112,000 147,620 1.3180 0.954 0.954 0.961 0.954 0.991 152,619 0.9672 -1.52%
2019-12-23 0 1.320 1.260 1.310 - - 1,250 1,587 1.2696 0.969 0.925 0.961 - - 1,703 0.9317 0.00%
2019-12-20 0 1.320 1.320 1.400 1.300 1.320 17,500 22,985 1.3134 0.969 0.969 1.027 0.954 0.969 23,847 0.9639 0.00%
2019-12-19 0 1.320 1.320 1.380 - - 0 0 - 0.969 0.969 1.013 - - 0 - 0.00%
2019-12-18 0 1.320 1.320 1.380 1.320 1.320 6,000 7,920 1.3200 0.969 0.969 1.013 0.969 0.969 8,176 0.9687 -1.49%
2019-12-17 0 1.340 1.340 1.390 1.340 1.340 54,000 72,360 1.3400 0.983 0.983 1.020 0.983 0.983 73,584 0.9834 -0.74%
2019-12-16 0 1.350 1.350 1.370 1.350 1.360 47,776 64,848 1.3573 0.991 0.991 1.005 0.991 0.998 65,103 0.9961 -0.74%
2019-12-13 0 1.360 1.330 1.370 1.330 1.380 126,000 171,400 1.3603 0.998 0.976 1.005 0.976 1.013 171,696 0.9983 3.03%
2019-12-12 0 1.320 1.320 1.350 1.300 1.310 47,056 61,591 1.3089 0.969 0.969 0.991 0.954 0.961 64,122 0.9605 0.76%
2019-12-11 0 1.310 1.310 1.330 1.280 1.320 281,342 365,224 1.2981 0.961 0.961 0.976 0.939 0.969 383,376 0.9527 0.00%
2019-12-10 0 1.310 1.310 1.330 1.290 1.310 126,000 163,960 1.3013 0.961 0.961 0.976 0.947 0.961 171,696 0.9549 0.77%
2019-12-09 0 1.300 1.290 1.350 1.250 1.330 422,000 537,220 1.2730 0.954 0.947 0.991 0.917 0.976 575,047 0.9342 4.00%
2019-12-06 0 1.250 1.230 1.250 1.220 1.250 316,000 388,580 1.2297 0.917 0.903 0.917 0.895 0.917 430,604 0.9024 1.63%
2019-12-05 0 1.230 1.230 1.250 - - 0 0 - 0.903 0.903 0.917 - - 0 - 0.00%
2019-12-04 0 1.230 1.220 1.240 - - 500 590 1.1800 0.903 0.895 0.910 - - 681 0.8659 0.00%
2019-12-03 0 1.230 1.230 1.250 - - 0 0 - 0.903 0.903 0.917 - - 0 - 0.00%
2019-12-02 0 1.230 1.230 1.250 1.230 1.240 56,000 69,420 1.2396 0.903 0.903 0.917 0.903 0.910 76,310 0.9097 0.82%
2019-11-29 0 1.220 1.220 1.240 1.220 1.230 214,000 263,200 1.2299 0.895 0.895 0.910 0.895 0.903 291,611 0.9026 -0.81%
2019-11-28 0 1.230 1.230 1.360 - - 500 595 1.1900 0.903 0.903 0.998 - - 681 0.8733 0.00%
2019-11-27 0 1.230 1.230 1.250 1.230 1.240 200,000 247,980 1.2399 0.903 0.903 0.917 0.903 0.910 272,534 0.9099 0.00%
2019-11-26 0 1.230 1.230 1.360 1.230 1.240 27,055 33,375 1.2336 0.903 0.903 0.998 0.903 0.910 36,867 0.9053 0.00%
2019-11-25 0 1.230 1.230 1.280 1.230 1.230 15,888 19,485 1.2264 0.903 0.903 0.939 0.903 0.903 21,650 0.9000 0.00%
2019-11-22 0 1.230 1.220 1.250 1.220 1.240 85,250 104,987 1.2315 0.903 0.895 0.917 0.895 0.910 116,168 0.9038 0.82%
2019-11-21 0 1.220 1.220 1.230 1.220 1.240 532,444 654,512 1.2293 0.895 0.895 0.903 0.895 0.910 725,545 0.9021 -2.40%
2019-11-20 0 1.250 1.240 1.300 - - 0 0 - 0.917 0.910 0.954 - - 0 - 0.00%
2019-11-19 0 1.250 1.250 1.360 1.250 1.250 113,000 141,200 1.2496 0.917 0.917 0.998 0.917 0.917 153,982 0.9170 0.00%
2019-11-18 0 1.250 1.250 1.360 1.250 1.250 138,000 172,500 1.2500 0.917 0.917 0.998 0.917 0.917 188,048 0.9173 0.81%
2019-11-15 0 1.240 1.240 1.290 1.230 1.240 14,975 18,499 1.2353 0.910 0.910 0.947 0.903 0.910 20,406 0.9065 -1.59%
2019-11-14 0 1.260 1.240 1.300 1.240 1.360 118,000 148,160 1.2556 0.925 0.910 0.954 0.910 0.998 160,795 0.9214 0.00%
2019-11-13 0 1.260 1.230 1.270 1.260 1.260 46,000 57,960 1.2600 0.925 0.903 0.932 0.925 0.925 62,683 0.9247 0.00%
2019-11-12 0 1.260 1.240 1.250 1.260 1.260 6,000 7,560 1.2600 0.925 0.910 0.917 0.925 0.925 8,176 0.9247 1.61%
2019-11-11 0 1.240 1.230 1.240 1.230 1.250 194,000 242,000 1.2474 0.910 0.903 0.910 0.903 0.917 264,358 0.9154 -1.59%
2019-11-08 0 1.260 1.260 1.280 1.250 1.270 118,000 148,640 1.2597 0.925 0.925 0.939 0.917 0.932 160,795 0.9244 0.00%
2019-11-07 0 1.260 1.260 1.300 - - 1,093 1,355 1.2397 0.925 0.925 0.954 - - 1,489 0.9098 0.00%
2019-11-06 0 1.260 1.260 1.300 1.250 1.260 200,000 250,340 1.2517 0.925 0.925 0.954 0.917 0.925 272,534 0.9186 1.61%
2019-11-05 0 1.240 1.240 1.260 1.240 1.270 160,000 199,080 1.2443 0.910 0.910 0.925 0.910 0.932 218,027 0.9131 0.00%
2019-11-04 0 1.240 1.230 1.240 1.230 1.240 256,000 317,220 1.2391 0.910 0.903 0.910 0.903 0.910 348,844 0.9093 0.81%
2019-11-01 0 1.230 1.230 1.250 1.230 1.250 122,000 150,180 1.2310 0.903 0.903 0.917 0.903 0.917 166,246 0.9034 0.00%
2019-10-31 0 1.230 1.230 1.240 1.230 1.240 212,000 262,460 1.2380 0.903 0.903 0.910 0.903 0.910 288,886 0.9085 -0.81%
2019-10-30 0 1.240 1.240 1.260 1.240 1.240 160,000 198,400 1.2400 0.910 0.910 0.925 0.910 0.910 218,027 0.9100 -0.80%
2019-10-29 0 1.250 1.250 1.270 1.250 1.300 212,000 269,240 1.2700 0.917 0.917 0.932 0.917 0.954 288,886 0.9320 0.81%
2019-10-28 0 1.240 1.240 1.300 1.230 1.280 56,000 69,900 1.2482 0.910 0.910 0.954 0.903 0.939 76,310 0.9160 1.64%
2019-10-25 0 1.220 1.220 1.360 1.210 1.220 1,122,000 1,368,820 1.2200 0.895 0.895 0.998 0.888 0.895 1,528,916 0.8953 0.00%
2019-10-24 0 1.220 1.210 1.220 1.210 1.240 966,000 1,180,280 1.2218 0.895 0.888 0.895 0.888 0.910 1,316,339 0.8966 -0.81%
2019-10-23 0 1.230 1.230 1.340 1.220 1.220 28,000 34,160 1.2200 0.903 0.903 0.983 0.895 0.895 38,155 0.8953 0.00%
2019-10-22 0 1.230 1.190 1.220 - - 0 0 - 0.903 0.873 0.895 - - 0 - 0.00%
2019-10-21 0 1.230 1.200 1.350 1.230 1.230 20,000 24,600 1.2300 0.903 0.881 0.991 0.903 0.903 27,253 0.9026 0.00%
2019-10-18 0 1.230 1.200 1.360 1.230 1.230 8,750 10,740 1.2274 0.903 0.881 0.998 0.903 0.903 11,923 0.9008 0.82%
2019-10-17 0 1.220 1.220 1.330 - - 0 0 - 0.895 0.895 0.976 - - 0 - 1.67%
2019-10-16 0 1.200 1.200 1.270 1.200 1.230 96,000 116,760 1.2163 0.881 0.881 0.932 0.881 0.903 130,816 0.8925 0.00%
2019-10-15 0 1.200 1.200 1.270 1.190 1.200 454,000 540,640 1.1908 0.881 0.881 0.932 0.873 0.881 618,652 0.8739 0.00%
2019-10-14 0 1.200 1.200 1.260 1.200 1.200 4,576 5,473 1.1960 0.881 0.881 0.925 0.881 0.881 6,236 0.8777 0.00%
2019-10-11 0 1.200 1.200 1.270 - - 0 0 - 0.881 0.881 0.932 - - 0 - 0.84%
2019-10-10 0 1.190 1.200 1.250 1.190 1.190 18,000 21,420 1.1900 0.873 0.881 0.917 0.873 0.873 24,528 0.8733 -2.46%
2019-10-09 0 1.220 1.170 1.230 1.170 1.220 38,750 45,502 1.1742 0.895 0.859 0.903 0.859 0.895 52,803 0.8617 2.52%
2019-10-08 0 1.190 1.200 1.250 1.190 1.220 478,000 574,660 1.2022 0.873 0.881 0.917 0.873 0.895 651,356 0.8823 -3.25%
2019-10-04 0 1.230 1.230 1.290 1.230 1.240 54,525 67,310 1.2345 0.903 0.903 0.947 0.903 0.910 74,300 0.9059 -0.81%
2019-10-03 0 1.240 1.230 1.280 1.240 1.240 20,000 24,800 1.2400 0.910 0.903 0.939 0.910 0.910 27,253 0.9100 -0.80%
2019-10-02 0 1.250 1.250 1.300 1.250 1.300 52,000 66,700 1.2827 0.917 0.917 0.954 0.917 0.954 70,859 0.9413 -1.57%
2019-09-30 0 1.270 1.250 1.320 1.240 1.270 14,250 17,785 1.2481 0.932 0.917 0.969 0.910 0.932 19,418 0.9159 -0.78%
2019-09-27 0 1.280 1.240 1.300 1.240 1.280 48,000 59,980 1.2496 0.939 0.910 0.954 0.910 0.939 65,408 0.9170 -0.78%
2019-09-26 0 1.290 1.240 1.300 1.280 1.300 104,000 133,700 1.2856 0.947 0.910 0.954 0.939 0.954 141,718 0.9434 4.03%
2019-09-25 0 1.240 1.240 1.280 1.230 1.250 510,000 632,760 1.2407 0.910 0.910 0.939 0.903 0.917 694,962 0.9105 0.00%
2019-09-24 0 1.240 1.230 1.280 - - 0 0 - 0.910 0.903 0.939 - - 0 - 0.00%
2019-09-23 0 1.240 1.230 1.240 1.240 1.260 298,000 372,220 1.2491 0.910 0.903 0.910 0.910 0.925 406,076 0.9166 -4.62%
2019-09-20 0 1.300 1.280 1.310 1.280 1.310 38,000 49,440 1.3011 0.954 0.939 0.961 0.939 0.961 51,781 0.9548 4.00%
2019-09-19 0 1.250 1.230 1.320 1.250 1.270 130,000 163,440 1.2572 0.917 0.903 0.969 0.917 0.932 177,147 0.9226 -1.57%
2019-09-18 0 1.270 1.270 1.300 - - 0 0 - 0.932 0.932 0.954 - - 0 - 1.60%
2019-09-17 0 1.250 1.250 1.350 1.250 1.310 66,000 85,820 1.3003 0.917 0.917 0.991 0.917 0.961 89,936 0.9542 -2.34%
2019-09-16 0 1.280 1.280 1.340 1.280 1.350 88,000 115,320 1.3105 0.939 0.939 0.983 0.939 0.991 119,915 0.9617 1.59%
2019-09-13 0 1.260 1.230 1.270 1.260 1.270 38,000 48,020 1.2637 0.925 0.903 0.932 0.925 0.932 51,781 0.9274 -0.79%
2019-09-12 0 1.270 1.250 1.290 - - 0 0 - 0.932 0.917 0.947 - - 0 - 0.00%
2019-09-11 0 1.270 1.220 1.290 - - 0 0 - 0.932 0.895 0.947 - - 0 - 0.00%
2019-09-10 0 1.270 1.210 1.290 - - 0 0 - 0.932 0.888 0.947 - - 0 - 0.00%
2019-09-09 0 1.270 1.210 1.270 1.200 1.280 110,500 133,585 1.2089 0.932 0.888 0.932 0.881 0.939 150,575 0.8872 0.79%
2019-09-06 0 1.260 1.210 1.280 - - 0 0 - 0.925 0.888 0.939 - - 0 - 0.00%
2019-09-05 0 1.260 1.200 1.270 1.230 1.260 64,000 78,840 1.2319 0.925 0.881 0.932 0.903 0.925 87,211 0.9040 4.13%
2019-09-04 0 1.210 1.200 1.210 1.180 1.220 381,639 461,477 1.2092 0.888 0.881 0.888 0.866 0.895 520,048 0.8874 3.42%
2019-09-03 0 1.170 1.170 1.180 1.170 1.210 108,000 127,460 1.1802 0.859 0.859 0.866 0.859 0.888 147,168 0.8661 -2.50%
2019-09-02 0 1.200 1.160 1.220 1.200 1.220 98,000 118,980 1.2141 0.881 0.851 0.895 0.881 0.895 133,542 0.8910 -4.76%
2019-08-30 0 1.260 1.230 1.290 1.200 1.280 41,277 50,312 1.2189 0.925 0.903 0.947 0.881 0.939 56,247 0.8945 0.00%
2019-08-29 0 1.260 1.240 1.290 - - 0 0 - 0.925 0.910 0.947 - - 0 - 0.00%
2019-08-28 0 1.260 1.230 1.290 1.230 1.260 156,841 196,009 1.2497 0.925 0.903 0.947 0.903 0.925 213,723 0.9171 0.80%
2019-08-27 0 1.250 1.240 1.260 1.250 1.260 88,000 110,860 1.2598 0.917 0.910 0.925 0.917 0.925 119,915 0.9245 -1.57%
2019-08-26 0 1.270 1.260 1.290 1.260 1.290 18,000 22,880 1.2711 0.932 0.925 0.947 0.925 0.947 24,528 0.9328 -1.55%
2019-08-23 0 1.290 1.280 1.360 1.290 1.290 30,000 38,700 1.2900 0.947 0.939 0.998 0.947 0.947 40,880 0.9467 -1.53%
2019-08-22 0 1.310 1.300 1.340 1.310 1.360 454,000 603,580 1.3295 0.961 0.954 0.983 0.961 0.998 618,652 0.9756 -0.76%
2019-08-21 0 1.320 1.320 1.360 1.320 1.350 192,500 258,805 1.3444 0.969 0.969 0.998 0.969 0.991 262,314 0.9866 -2.22%
2019-08-20 0 1.350 1.330 1.350 - - 0 0 - 0.991 0.976 0.991 - - 0 - 0.00%
2019-08-19 0 1.350 1.350 1.380 1.290 1.360 314,000 424,540 1.3520 0.991 0.991 1.013 0.947 0.998 427,878 0.9922 4.65%
2019-08-16 0 1.290 1.220 1.320 1.210 1.320 32,000 39,500 1.2344 0.947 0.895 0.969 0.888 0.969 43,605 0.9059 4.03%
2019-08-15 0 1.240 1.240 1.260 1.240 1.260 64,000 79,440 1.2413 0.910 0.910 0.925 0.910 0.925 87,211 0.9109 -1.59%
2019-08-14 0 1.260 1.260 1.320 - - 0 0 - 0.925 0.925 0.969 - - 0 - 1.61%
2019-08-13 0 1.240 1.240 1.460 1.240 1.250 98,000 121,880 1.2437 0.910 0.910 1.071 0.910 0.917 133,542 0.9127 -2.36%
2019-08-12 0 1.270 1.250 1.270 1.270 1.280 116,000 147,520 1.2717 0.932 0.917 0.932 0.932 0.939 158,070 0.9333 -0.78%
2019-08-09 0 1.280 1.240 1.440 - - 0 0 - 0.939 0.910 1.057 - - 0 - 0.00%
2019-08-08 0 1.280 1.290 1.320 1.270 1.300 104,000 133,400 1.2827 0.939 0.947 0.969 0.932 0.954 141,718 0.9413 3.23%
2019-08-07 0 1.240 1.240 1.320 1.230 1.290 140,000 174,000 1.2429 0.910 0.910 0.969 0.903 0.947 190,774 0.9121 -3.12%
2019-08-06 0 1.280 1.270 1.310 1.280 1.310 412,000 534,580 1.2975 0.939 0.932 0.961 0.939 0.961 561,420 0.9522 -2.29%
2019-08-05 0 1.310 1.300 1.340 1.310 1.310 10,000 13,100 1.3100 0.961 0.954 0.983 0.961 0.961 13,627 0.9613 -2.24%
2019-08-02 0 1.340 1.340 1.400 1.340 1.380 294,000 399,900 1.3602 0.983 0.983 1.027 0.983 1.013 400,625 0.9982 -3.60%
2019-08-01 0 1.390 1.370 1.480 - - 0 0 - 1.020 1.005 1.086 - - 0 - 0.00%
2019-07-31 0 1.390 1.390 1.400 1.380 1.380 20,000 27,600 1.3800 1.020 1.020 1.027 1.013 1.013 27,253 1.0127 0.72%
2019-07-30 0 1.380 1.370 1.490 1.380 1.380 34,101 47,055 1.3799 1.013 1.005 1.093 1.013 1.013 46,468 1.0126 0.73%
2019-07-29 0 1.370 1.370 1.400 1.370 1.400 94,000 130,260 1.3857 1.005 1.005 1.027 1.005 1.027 128,091 1.0169 -2.84%
2019-07-26 0 1.410 1.410 1.470 1.400 1.420 34,000 48,060 1.4135 1.035 1.035 1.079 1.027 1.042 46,331 1.0373 -0.70%
2019-07-25 0 1.420 1.420 1.480 1.410 1.430 192,000 272,800 1.4208 1.042 1.042 1.086 1.035 1.049 261,633 1.0427 1.43%
2019-07-24 0 1.400 1.400 1.480 1.400 1.410 6,000 8,420 1.4033 1.027 1.027 1.086 1.027 1.035 8,176 1.0298 -0.71%
2019-07-23 0 1.410 1.400 1.450 - - 0 0 - 1.035 1.027 1.064 - - 0 - 0.00%
2019-07-22 0 1.410 1.410 1.480 1.410 1.410 50,000 70,500 1.4100 1.035 1.035 1.086 1.035 1.035 68,133 1.0347 0.00%
2019-07-19 0 1.410 1.410 1.440 1.410 1.410 10,000 14,100 1.4100 1.035 1.035 1.057 1.035 1.035 13,627 1.0347 -2.08%
2019-07-18 0 1.440 1.410 1.440 1.410 1.440 14,000 19,920 1.4229 1.057 1.035 1.057 1.035 1.057 19,077 1.0442 1.41%
2019-07-17 0 1.420 1.420 1.440 1.420 1.420 34,000 48,280 1.4200 1.042 1.042 1.057 1.042 1.042 46,331 1.0421 0.00%
2019-07-16 0 1.420 1.420 1.440 - - 1,527 2,107 1.3798 1.042 1.042 1.057 - - 2,081 1.0126 0.00%
2019-07-15 0 1.420 1.420 1.450 - - 0 0 - 1.042 1.042 1.064 - - 0 - 0.00%
2019-07-12 0 1.420 1.420 1.450 1.400 1.460 666,000 941,660 1.4139 1.042 1.042 1.064 1.027 1.071 907,538 1.0376 -2.07%
2019-07-11 0 1.450 1.450 1.460 - - 0 0 - 1.064 1.064 1.071 - - 0 - 0.00%
2019-07-10 0 1.450 1.430 1.460 - - 0 0 - 1.064 1.049 1.071 - - 0 - 0.00%
2019-07-09 0 1.450 1.420 1.460 - - 0 0 - 1.064 1.042 1.071 - - 0 - 0.00%
2019-07-08 0 1.450 1.410 1.450 - - 0 0 - 1.064 1.035 1.064 - - 0 - 0.00%
2019-07-05 0 1.450 1.450 1.460 1.450 1.460 136,000 197,800 1.4544 1.064 1.064 1.071 1.064 1.071 185,323 1.0673 0.00%
2019-07-04 0 1.450 1.450 1.490 1.450 1.490 276,000 402,780 1.4593 1.064 1.064 1.093 1.064 1.093 376,097 1.0709 -1.36%
2019-07-03 0 1.470 1.470 1.480 1.450 1.490 624,000 916,760 1.4692 1.079 1.079 1.086 1.064 1.093 850,306 1.0782 0.00%
2019-07-02 0 1.470 1.440 1.470 1.450 1.470 194,000 282,980 1.4587 1.079 1.057 1.079 1.064 1.079 264,358 1.0704 3.52%
2019-06-28 0 1.420 1.410 1.450 1.410 1.430 414,000 588,100 1.4205 1.042 1.035 1.064 1.035 1.049 564,145 1.0425 -4.70%
2019-06-27 0 1.490 1.440 1.490 1.420 1.540 26,000 38,860 1.4946 1.093 1.057 1.093 1.042 1.130 35,429 1.0968 4.93%
2019-06-26 0 1.420 1.420 1.450 1.420 1.420 150,000 213,000 1.4200 1.042 1.042 1.064 1.042 1.042 204,400 1.0421 0.71%
2019-06-25 0 1.410 1.410 1.430 1.410 1.440 688,000 981,600 1.4267 1.035 1.035 1.049 1.035 1.057 937,517 1.0470 -1.40%
2019-06-24 0 1.430 1.430 1.450 1.400 1.540 226,000 320,600 1.4186 1.049 1.049 1.064 1.027 1.130 307,963 1.0410 -1.38%
2019-06-21 0 1.450 1.450 1.510 - - 0 0 - 1.064 1.064 1.108 - - 0 - 1.40%
2019-06-20 0 1.430 1.430 1.490 - - 0 0 - 1.049 1.049 1.093 - - 0 - 0.00%
2019-06-19 0 1.430 1.430 1.500 - - 0 0 - 1.049 1.049 1.101 - - 0 - 0.00%
2019-06-18 0 1.430 1.410 1.500 - - 0 0 - 1.049 1.035 1.101 - - 0 - 0.00%
2019-06-17 0 1.430 1.430 1.500 1.410 1.420 112,000 158,840 1.4182 1.049 1.049 1.101 1.035 1.042 152,619 1.0408 -1.38%
2019-06-14 0 1.450 1.440 1.470 1.440 1.450 152,000 219,680 1.4453 1.064 1.057 1.079 1.057 1.064 207,126 1.0606 -2.03%
2019-06-13 0 1.480 1.450 1.480 1.450 1.480 56,000 81,320 1.4521 1.086 1.064 1.086 1.064 1.086 76,310 1.0657 0.00%
2019-06-12 0 1.480 1.460 1.580 - - 0 0 - 1.086 1.071 1.159 - - 0 - 0.00%
2019-06-11 0 1.480 1.480 1.500 1.470 1.480 88,000 130,220 1.4798 1.086 1.086 1.101 1.079 1.086 119,915 1.0859 0.00%
2019-06-10 0 1.480 1.480 1.500 1.450 1.480 14,000 20,660 1.4757 1.086 1.086 1.101 1.064 1.086 19,077 1.0830 0.68%
2019-06-06 0 1.470 1.430 1.500 - - 0 0 - 1.079 1.049 1.101 - - 0 - 0.00%
2019-06-05 0 1.470 1.470 1.570 1.450 1.510 40,000 58,940 1.4735 1.079 1.079 1.152 1.064 1.108 54,507 1.0813 -1.34%
2019-06-04 0 1.490 1.490 1.510 1.490 1.490 66,000 98,340 1.4900 1.093 1.093 1.108 1.093 1.093 89,936 1.0934 0.68%
2019-06-03 0 1.480 1.480 1.490 1.480 1.490 44,000 65,540 1.4895 1.086 1.086 1.093 1.086 1.093 59,957 1.0931 -1.99%
2019-05-31 0 1.510 1.440 1.510 1.530 1.560 64,000 99,400 1.5531 1.108 1.057 1.108 1.123 1.145 87,211 1.1398 4.14%
2019-05-30 0 1.450 1.450 1.530 1.450 1.460 342,444 499,930 1.4599 1.064 1.064 1.123 1.064 1.071 466,638 1.0713 0.00%
2019-05-29 0 1.450 1.450 1.460 1.450 1.490 54,000 78,580 1.4552 1.064 1.064 1.071 1.064 1.093 73,584 1.0679 -2.68%
2019-05-28 0 1.490 1.480 1.550 - - 0 0 - 1.093 1.086 1.137 - - 0 - 0.00%
2019-05-27 0 1.490 1.480 1.550 - - 0 0 - 1.093 1.086 1.137 - - 0 - 0.00%
2019-05-24 0 1.490 1.490 1.520 1.470 1.520 66,000 98,560 1.4933 1.093 1.093 1.115 1.079 1.115 89,936 1.0959 0.68%
2019-05-23 0 1.480 1.450 1.480 - - 0 0 - 1.086 1.064 1.086 - - 0 - 0.00%
2019-05-22 0 1.480 1.450 1.480 - - 0 0 - 1.086 1.064 1.086 - - 0 - 0.00%
2019-05-21 0 1.480 1.450 1.480 1.450 1.480 20,000 29,140 1.4570 1.086 1.064 1.086 1.064 1.086 27,253 1.0692 0.68%
2019-05-20 0 1.470 1.450 1.470 1.470 1.480 26,000 38,380 1.4762 1.079 1.064 1.079 1.079 1.086 35,429 1.0833 -2.00%
2019-05-17 0 1.500 1.490 1.500 1.500 1.510 452,000 678,000 1.5000 1.101 1.093 1.101 1.101 1.108 615,927 1.1008 0.00%
2019-05-16 0 1.500 1.490 1.510 1.500 1.510 82,000 123,480 1.5059 1.101 1.093 1.108 1.101 1.108 111,739 1.1051 -1.96%
2019-05-15 0 1.530 1.530 1.600 1.470 1.540 158,750 239,257 1.5071 1.123 1.123 1.174 1.079 1.130 216,324 1.1060 4.08%
2019-05-14 0 1.470 1.460 1.480 1.470 1.490 124,000 183,600 1.4806 1.079 1.071 1.086 1.079 1.093 168,971 1.0866 -2.65%
2019-05-10 0 1.510 1.500 1.520 1.500 1.520 210,000 317,700 1.5129 1.108 1.101 1.115 1.101 1.115 286,161 1.1102 0.67%
2019-05-09 0 1.500 1.490 1.520 1.480 1.510 650,000 972,280 1.4958 1.101 1.093 1.115 1.086 1.108 885,735 1.0977 -0.66%
2019-05-08 0 1.510 1.510 1.540 1.500 1.520 866,000 1,312,220 1.5153 1.108 1.108 1.130 1.101 1.115 1,180,072 1.1120 -3.21%
2019-05-07 0 1.560 1.550 1.560 1.550 1.570 636,000 989,220 1.5554 1.145 1.137 1.145 1.137 1.152 866,658 1.1414 -0.64%
2019-05-06 0 1.570 1.560 1.580 1.570 1.600 380,000 602,160 1.5846 1.152 1.145 1.159 1.152 1.174 517,815 1.1629 -2.48%
2019-05-03 0 1.610 1.600 1.610 1.600 1.630 348,000 560,620 1.6110 1.182 1.174 1.182 1.174 1.196 474,209 1.1822 0.00%
2019-05-02 0 1.610 1.610 1.630 1.610 1.630 158,444 256,385 1.6181 1.182 1.182 1.196 1.182 1.196 215,907 1.1875 -0.62%
2019-04-30 0 1.620 1.610 1.640 1.610 1.630 202,000 327,720 1.6224 1.189 1.182 1.204 1.182 1.196 275,259 1.1906 -0.61%
2019-04-29 0 1.630 1.620 1.630 1.610 1.640 6,000 9,780 1.6300 1.196 1.189 1.196 1.182 1.204 8,176 1.1962 1.24%
2019-04-26 0 1.610 1.610 1.620 1.610 1.610 240,000 386,400 1.6100 1.182 1.182 1.189 1.182 1.182 327,041 1.1815 -0.62%
2019-04-25 0 1.620 1.610 1.640 1.620 1.630 98,000 158,940 1.6218 1.189 1.182 1.204 1.189 1.196 133,542 1.1902 -0.61%
2019-04-24 0 1.630 1.630 1.650 1.630 1.650 54,270 88,969 1.6394 1.196 1.196 1.211 1.196 1.211 73,952 1.2031 -1.21%
2019-04-23 0 1.650 1.630 1.650 - - 0 0 - 1.211 1.196 1.211 - - 0 - 0.00%
2019-04-18 0 1.650 1.640 1.650 1.650 1.650 24,000 39,600 1.6500 1.211 1.204 1.211 1.211 1.211 32,704 1.2109 -0.60%
2019-04-17 0 1.660 1.660 1.680 1.650 1.660 226,000 374,940 1.6590 1.218 1.218 1.233 1.211 1.218 307,963 1.2175 0.00%
2019-04-16 0 1.660 1.640 1.660 1.650 1.660 52,444 86,834 1.6557 1.218 1.204 1.218 1.211 1.218 71,464 1.2151 0.61%
2019-04-15 0 1.650 1.640 1.650 1.640 1.650 112,250 184,722 1.6456 1.211 1.204 1.211 1.204 1.211 152,960 1.2077 0.61%
2019-04-12 0 1.640 1.640 1.660 1.640 1.680 42,000 69,620 1.6576 1.204 1.204 1.218 1.204 1.233 57,232 1.2164 0.00%
2019-04-11 0 1.640 1.640 1.670 1.640 1.680 114,000 188,840 1.6565 1.204 1.204 1.226 1.204 1.233 155,344 1.2156 -1.80%
2019-04-10 0 1.670 1.660 1.680 1.660 1.680 318,800 533,220 1.6726 1.226 1.218 1.233 1.218 1.233 434,419 1.2274 0.00%
2019-04-09 0 1.670 1.670 1.680 1.630 1.670 440,000 730,180 1.6595 1.226 1.226 1.233 1.196 1.226 599,575 1.2178 2.45%
2019-04-08 0 1.630 1.620 1.630 1.630 1.640 240,000 391,880 1.6328 1.196 1.189 1.196 1.196 1.204 327,041 1.1983 0.00%
2019-04-04 0 1.630 1.620 1.630 1.620 1.640 888,000 1,443,620 1.6257 1.196 1.189 1.196 1.189 1.204 1,210,051 1.1930 -1.21%
2019-04-03 0 1.650 1.650 1.660 1.620 1.660 599,237 985,634 1.6448 1.211 1.211 1.218 1.189 1.218 816,562 1.2071 0.61%
2019-04-02 0 1.640 1.630 1.640 1.620 1.670 916,166 1,501,731 1.6391 1.204 1.196 1.204 1.189 1.226 1,248,432 1.2029 1.23%
2019-04-01 0 1.620 1.620 1.640 1.610 1.690 380,972 617,945 1.6220 1.189 1.189 1.204 1.182 1.240 519,139 1.1903 0.00%
2019-03-29 0 1.620 1.600 1.610 1.610 1.630 300,000 485,640 1.6188 1.189 1.174 1.182 1.182 1.196 408,801 1.1880 -0.61%
2019-03-28 0 1.630 1.620 1.630 1.600 1.630 166,000 267,800 1.6133 1.196 1.189 1.196 1.174 1.196 226,203 1.1839 0.00%
2019-03-27 0 1.630 1.630 1.640 1.620 1.640 536,000 872,920 1.6286 1.196 1.196 1.204 1.189 1.204 730,391 1.1951 0.00%
2019-03-26 0 1.630 1.620 1.630 1.610 1.630 740,000 1,205,360 1.6289 1.196 1.189 1.196 1.182 1.196 1,008,376 1.1953 0.00%
2019-03-25 0 1.630 1.620 1.630 1.630 1.630 114,000 185,820 1.6300 1.196 1.189 1.196 1.196 1.196 155,344 1.1962 -0.61%
2019-03-22 0 1.640 1.630 1.640 1.630 1.640 80,000 130,920 1.6365 1.204 1.196 1.204 1.196 1.204 109,014 1.2010 0.61%
2019-03-21 0 1.630 1.620 1.630 1.620 1.640 448,000 730,360 1.6303 1.196 1.189 1.196 1.189 1.204 610,476 1.1964 0.00%
2019-03-20 0 1.630 1.620 1.640 1.630 1.650 1,058,000 1,727,260 1.6326 1.196 1.189 1.204 1.196 1.211 1,441,705 1.1981 -2.98%
2019-03-19 0 1.680 1.660 1.680 1.680 1.700 122,750 206,862 1.6852 1.233 1.218 1.233 1.233 1.248 167,268 1.2367 0.00%
2019-03-18 0 1.680 1.660 1.680 1.650 1.700 1,750,000 2,889,560 1.6512 1.233 1.218 1.233 1.211 1.248 2,384,672 1.2117 1.82%
2019-03-15 0 1.650 1.650 1.660 1.630 1.660 80,050 131,316 1.6404 1.211 1.211 1.218 1.196 1.218 109,082 1.2038 0.00%
2019-03-14 0 1.650 1.640 1.650 1.640 1.650 284,000 466,020 1.6409 1.211 1.204 1.211 1.204 1.211 386,998 1.2042 0.00%
2019-03-13 0 1.650 1.630 1.650 1.630 1.670 322,666 530,998 1.6457 1.211 1.196 1.211 1.196 1.226 439,687 1.2077 -0.60%
2019-03-12 0 1.660 1.660 1.670 1.620 1.680 80,000 132,220 1.6528 1.218 1.218 1.226 1.189 1.233 109,014 1.2129 0.61%
2019-03-11 0 1.650 1.640 1.650 1.620 1.660 648,000 1,060,620 1.6368 1.211 1.204 1.211 1.189 1.218 883,010 1.2011 0.00%
2019-03-08 0 1.650 1.640 1.650 1.640 1.650 576,000 945,240 1.6410 1.211 1.204 1.211 1.204 1.211 784,898 1.2043 0.00%
2019-03-07 0 1.650 1.640 1.650 1.640 1.670 964,000 1,592,520 1.6520 1.211 1.204 1.211 1.204 1.226 1,313,614 1.2123 -1.20%
2019-03-06 0 1.670 1.670 1.680 1.660 1.680 182,000 304,020 1.6704 1.226 1.226 1.233 1.218 1.233 248,006 1.2259 0.60%
2019-03-05 0 1.660 1.660 1.670 1.660 1.680 256,000 428,580 1.6741 1.218 1.218 1.226 1.218 1.233 348,844 1.2286 -1.19%
2019-03-04 0 1.680 1.670 1.680 1.670 1.710 2,542,000 4,292,800 1.6887 1.233 1.226 1.233 1.226 1.255 3,463,907 1.2393 1.82%
2019-03-01 0 1.650 1.650 1.670 1.640 1.680 1,860,000 3,068,020 1.6495 1.211 1.211 1.226 1.204 1.233 2,534,566 1.2105 2.48%
2019-02-28 0 1.610 1.610 1.620 1.600 1.760 7,917,050 12,918,503 1.6317 1.182 1.182 1.189 1.174 1.292 10,788,326 1.1975 -5.29%
2019-02-27 0 1.700 1.700 1.730 1.700 1.780 574,000 988,560 1.7222 1.248 1.248 1.270 1.248 1.306 782,173 1.2639 -0.58%
2019-02-26 0 1.710 1.710 1.740 1.700 1.800 2,002,000 3,499,580 1.7480 1.255 1.255 1.277 1.248 1.321 2,728,065 1.2828 -3.93%
2019-02-25 0 1.780 1.780 1.790 1.770 1.820 1,954,241 3,509,062 1.7956 1.306 1.306 1.314 1.299 1.336 2,662,986 1.3177 -1.11%
2019-02-22 0 1.800 1.790 1.810 1.790 1.840 614,000 1,110,720 1.8090 1.321 1.314 1.328 1.314 1.350 836,679 1.3275 -0.55%
2019-02-21 0 1.810 1.810 1.840 1.810 1.850 328,000 598,440 1.8245 1.328 1.328 1.350 1.328 1.358 446,956 1.3389 -0.55%
2019-02-20 0 1.820 1.810 1.850 1.820 1.860 108,000 197,280 1.8267 1.336 1.328 1.358 1.336 1.365 147,168 1.3405 -2.67%
2019-02-19 0 1.870 1.830 1.870 - - 0 0 - 1.372 1.343 1.372 - - 0 - 0.00%
2019-02-18 0 1.870 1.840 1.870 1.800 1.870 20,000 36,920 1.8460 1.372 1.350 1.372 1.321 1.372 27,253 1.3547 0.00%
2019-02-15 0 1.870 1.850 1.870 1.840 1.870 36,000 67,040 1.8622 1.372 1.358 1.372 1.350 1.372 49,056 1.3666 0.54%
2019-02-14 0 1.860 1.850 1.880 1.840 1.900 252,000 469,260 1.8621 1.365 1.358 1.380 1.350 1.394 343,393 1.3665 -2.11%
2019-02-13 0 1.900 1.890 1.910 1.890 1.940 1,191,250 2,263,837 1.9004 1.394 1.387 1.402 1.387 1.424 1,623,281 1.3946 1.06%
2019-02-12 0 1.880 1.830 1.890 1.800 1.880 40,000 73,940 1.8485 1.380 1.343 1.387 1.321 1.380 54,507 1.3565 -0.53%
2019-02-11 0 1.890 1.820 1.890 - - 250 445 1.7800 1.387 1.336 1.387 - - 341 1.3063 -0.53%
2019-02-08 0 1.900 1.880 1.900 1.880 1.950 98,000 185,800 1.8959 1.394 1.380 1.394 1.380 1.431 133,542 1.3913 0.53%
2019-02-04 0 1.890 1.810 1.970 - - 0 0 - 1.387 1.328 1.446 - - 0 - 0.00%
2019-02-01 0 1.890 1.890 1.900 1.890 1.890 10,000 18,900 1.8900 1.387 1.387 1.394 1.387 1.387 13,627 1.3870 -0.53%
2019-01-31 0 1.900 1.890 1.900 1.880 1.910 130,000 245,160 1.8858 1.394 1.387 1.394 1.380 1.402 177,147 1.3839 -0.52%
2019-01-30 0 1.910 1.880 1.910 1.900 1.910 64,192 122,174 1.9033 1.402 1.380 1.402 1.394 1.402 87,473 1.3967 -1.04%
2019-01-29 0 1.930 1.900 1.930 1.890 1.980 134,000 255,700 1.9082 1.416 1.394 1.416 1.387 1.453 182,598 1.4003 1.58%
2019-01-28 0 1.900 1.890 1.900 1.810 1.900 58,000 108,200 1.8655 1.394 1.387 1.394 1.328 1.394 79,035 1.3690 0.00%
2019-01-25 0 1.900 1.840 1.900 1.890 1.910 66,000 125,640 1.9036 1.394 1.350 1.394 1.387 1.402 89,936 1.3970 2.70%
2019-01-24 0 1.850 1.850 1.860 1.790 1.860 172,000 311,020 1.8083 1.358 1.358 1.365 1.314 1.365 234,379 1.3270 -2.12%
2019-01-23 0 1.890 1.820 1.890 - - 0 0 - 1.387 1.336 1.387 - - 0 - -0.53%
2019-01-22 0 1.900 1.810 1.900 1.900 1.920 122,000 232,680 1.9072 1.394 1.328 1.394 1.394 1.409 166,246 1.3996 -0.52%
2019-01-21 0 1.910 1.800 1.910 1.890 1.910 14,250 27,005 1.8951 1.402 1.321 1.402 1.387 1.402 19,418 1.3907 -0.52%
2019-01-18 0 1.920 1.870 1.920 1.790 1.920 406,000 756,580 1.8635 1.409 1.372 1.409 1.314 1.409 553,244 1.3675 4.92%
2019-01-17 0 1.830 1.790 1.830 1.790 1.830 160,000 290,220 1.8139 1.343 1.314 1.343 1.314 1.343 218,027 1.3311 1.67%
2019-01-16 0 1.800 1.720 1.800 1.800 1.800 42,000 75,600 1.8000 1.321 1.262 1.321 1.321 1.321 57,232 1.3209 0.00%
2019-01-15 0 1.800 1.760 1.800 1.780 1.800 56,000 99,800 1.7821 1.321 1.292 1.321 1.306 1.321 76,310 1.3078 2.86%
2019-01-14 0 1.750 1.750 1.800 1.720 1.780 32,500 56,900 1.7508 1.284 1.284 1.321 1.262 1.306 44,287 1.2848 -1.13%
2019-01-11 0 1.770 1.750 1.770 1.750 1.780 130,006 228,450 1.7572 1.299 1.284 1.299 1.284 1.306 177,155 1.2895 -0.56%
2019-01-10 0 1.780 1.750 1.800 1.740 1.800 374,000 654,400 1.7497 1.306 1.284 1.321 1.277 1.321 509,639 1.2840 1.14%
2019-01-09 0 1.760 1.730 1.760 1.740 1.760 64,000 111,680 1.7450 1.292 1.270 1.292 1.277 1.292 87,211 1.2806 1.73%
2019-01-08 0 1.730 1.710 1.730 1.700 1.730 33,250 57,387 1.7259 1.270 1.255 1.270 1.248 1.270 45,309 1.2666 0.00%
2019-01-07 0 1.730 1.710 1.730 1.720 1.770 292,000 504,080 1.7263 1.270 1.255 1.270 1.262 1.299 397,900 1.2669 0.58%
2019-01-04 0 1.720 1.700 1.750 - - 0 0 - 1.262 1.248 1.284 - - 0 - 0.00%
2019-01-03 0 1.720 1.710 1.750 1.660 1.720 64,000 107,080 1.6731 1.262 1.255 1.284 1.218 1.262 87,211 1.2278 2.38%
2019-01-02 0 1.680 1.680 1.720 1.680 1.700 62,000 104,360 1.6832 1.233 1.233 1.262 1.233 1.248 84,486 1.2352 -2.33%
2018-12-31 0 1.720 1.700 1.750 - - 0 0 - 1.262 1.248 1.284 - - 0 - 0.00%
2018-12-28 0 1.720 1.680 1.720 1.660 1.720 7,378 12,384 1.6785 1.262 1.233 1.262 1.218 1.262 10,054 1.2318 -1.71%
2018-12-27 0 1.750 1.710 1.750 1.700 1.750 76,000 129,300 1.7013 1.284 1.255 1.284 1.248 1.284 103,563 1.2485 2.94%
2018-12-24 0 1.700 1.700 1.730 1.700 1.700 26,611 45,202 1.6986 1.248 1.248 1.270 1.248 1.248 36,262 1.2465 -1.16%
2018-12-21 0 1.720 1.720 1.740 1.690 1.740 212,000 361,820 1.7067 1.262 1.262 1.277 1.240 1.277 288,886 1.2525 -1.71%
2018-12-20 0 1.750 1.690 1.750 - - 0 0 - 1.284 1.240 1.284 - - 0 - 0.00%
2018-12-19 0 1.750 1.670 1.750 1.730 1.750 30,000 52,400 1.7467 1.284 1.226 1.284 1.270 1.284 40,880 1.2818 0.57%
2018-12-18 0 1.740 1.690 1.740 - - 0 0 - 1.277 1.240 1.277 - - 0 - 0.00%
2018-12-17 0 1.740 1.740 1.750 1.700 1.760 210,222 361,877 1.7214 1.277 1.277 1.284 1.248 1.292 286,463 1.2633 -0.57%
2018-12-14 0 1.750 1.670 1.750 1.750 1.750 2,000 3,500 1.7500 1.284 1.226 1.284 1.284 1.284 2,725 1.2842 0.00%
2018-12-13 0 1.750 1.720 1.750 1.750 1.800 21,076 37,447 1.7768 1.284 1.262 1.284 1.284 1.321 28,720 1.3039 1.16%
2018-12-12 0 1.730 1.700 1.730 1.700 1.730 14,500 24,710 1.7041 1.270 1.248 1.270 1.248 1.270 19,759 1.2506 1.76%
2018-12-11 0 1.700 1.640 1.700 - - 0 0 - 1.248 1.204 1.248 - - 0 - -1.16%
2018-12-10 0 1.720 1.670 1.740 - - 0 0 - 1.262 1.226 1.277 - - 0 - 0.00%
2018-12-07 0 1.720 1.710 1.720 1.700 1.740 52,000 89,360 1.7185 1.262 1.255 1.262 1.248 1.277 70,859 1.2611 0.00%
2018-12-06 0 1.720 1.680 1.720 - - 0 0 - 1.262 1.233 1.262 - - 0 - 0.00%
2018-12-05 0 1.720 1.710 1.730 1.710 1.740 208,000 357,700 1.7197 1.262 1.255 1.270 1.255 1.277 283,435 1.2620 0.58%
2018-12-04 0 1.710 1.710 1.740 - - 0 0 - 1.255 1.255 1.277 - - 0 - 0.00%
2018-12-03 0 1.710 1.710 1.740 1.710 1.740 222,000 387,564 1.7458 1.255 1.255 1.277 1.255 1.277 302,513 1.2811 0.59%
2018-11-30 0 1.700 1.540 1.700 1.620 1.730 228,000 383,160 1.6805 1.248 1.130 1.248 1.189 1.270 310,689 1.2333 -1.16%
2018-11-29 0 1.720 1.720 1.730 1.660 1.720 121,000 205,900 1.7017 1.262 1.262 1.270 1.218 1.262 164,883 1.2488 -0.58%
2018-11-28 0 1.730 1.670 1.730 1.650 1.730 107,309 181,553 1.6919 1.270 1.226 1.270 1.211 1.270 146,227 1.2416 0.00%
2018-11-27 0 1.730 1.650 1.730 - - 0 0 - 1.270 1.211 1.270 - - 0 - 0.00%
2018-11-26 0 1.730 1.680 1.730 1.700 1.730 11,495 19,616 1.7065 1.270 1.233 1.270 1.248 1.270 15,664 1.2523 0.00%
2018-11-23 0 1.730 1.690 1.730 1.730 1.740 84,000 146,140 1.7398 1.270 1.240 1.270 1.270 1.277 114,464 1.2767 0.00%
2018-11-22 0 1.730 1.730 1.740 1.720 1.730 60,000 103,700 1.7283 1.270 1.270 1.277 1.262 1.270 81,760 1.2683 0.58%
2018-11-21 0 1.720 1.670 1.720 - - 0 0 - 1.262 1.226 1.262 - - 0 - 0.00%
2018-11-20 0 1.720 1.680 1.720 - - 0 0 - 1.262 1.233 1.262 - - 0 - -0.58%
2018-11-19 0 1.730 1.670 1.730 1.670 1.750 130,000 223,160 1.7166 1.270 1.226 1.270 1.226 1.284 177,147 1.2597 1.17%
2018-11-16 0 1.710 1.700 1.710 1.670 1.710 287,055 485,881 1.6926 1.255 1.248 1.255 1.226 1.255 391,161 1.2422 1.79%
2018-11-15 0 1.680 1.650 1.680 1.680 1.680 16,000 26,880 1.6800 1.233 1.211 1.233 1.233 1.233 21,803 1.2329 1.20%
2018-11-14 0 1.660 1.660 1.690 1.650 1.660 48,000 79,660 1.6596 1.218 1.218 1.240 1.211 1.218 65,408 1.2179 -4.60%
2018-11-13 0 1.740 1.650 1.740 1.640 1.740 30,000 50,960 1.6987 1.277 1.211 1.277 1.204 1.277 40,880 1.2466 0.00%
2018-11-12 0 1.740 1.630 1.740 1.620 1.740 12,666 21,145 1.6694 1.277 1.196 1.277 1.189 1.277 17,260 1.2251 2.35%
2018-11-09 0 1.700 1.700 1.720 1.700 1.700 34,000 57,800 1.7000 1.248 1.248 1.262 1.248 1.248 46,331 1.2476 0.00%
2018-11-08 0 1.700 1.700 1.720 1.700 1.750 84,000 143,120 1.7038 1.248 1.248 1.262 1.248 1.284 114,464 1.2503 0.59%
2018-11-07 0 1.690 1.630 1.700 1.600 1.700 66,250 110,770 1.6720 1.240 1.196 1.248 1.174 1.248 90,277 1.2270 0.60%
2018-11-06 0 1.680 1.650 1.680 1.650 1.690 70,000 116,720 1.6674 1.233 1.211 1.233 1.211 1.240 95,387 1.2236 2.44%
2018-11-05 0 1.640 1.640 1.680 1.600 1.680 26,000 43,040 1.6554 1.204 1.204 1.233 1.174 1.233 35,429 1.2148 1.23%
2018-11-02 0 1.620 1.620 1.670 1.590 1.600 6,385 10,030 1.5709 1.189 1.189 1.226 1.167 1.174 8,701 1.1528 1.89%
2018-11-01 0 1.590 1.580 1.590 1.560 1.590 122,000 193,580 1.5867 1.167 1.159 1.167 1.145 1.167 166,246 1.1644 1.92%
2018-10-31 0 1.560 1.560 1.580 1.560 1.590 364,000 572,180 1.5719 1.145 1.145 1.159 1.145 1.167 496,012 1.1536 -1.27%
2018-10-30 0 1.580 1.560 1.600 1.560 1.600 36,000 57,040 1.5844 1.159 1.145 1.174 1.145 1.174 49,056 1.1627 0.00%
2018-10-29 0 1.580 1.570 1.590 1.580 1.580 298,000 470,840 1.5800 1.159 1.152 1.167 1.159 1.159 406,076 1.1595 -1.86%
2018-10-26 0 1.610 1.600 1.610 1.600 1.630 348,000 560,320 1.6101 1.182 1.174 1.182 1.174 1.196 474,209 1.1816 -2.42%
2018-10-25 0 1.650 1.620 1.650 1.650 1.650 10,000 16,500 1.6500 1.211 1.189 1.211 1.211 1.211 13,627 1.2109 0.00%
2018-10-24 0 1.650 1.620 1.660 1.650 1.650 40,000 66,000 1.6500 1.211 1.189 1.218 1.211 1.211 54,507 1.2109 0.00%
2018-10-23 0 1.650 1.650 1.660 1.650 1.680 246,000 408,020 1.6586 1.211 1.211 1.218 1.211 1.233 335,217 1.2172 0.00%
2018-10-22 0 1.650 1.650 1.690 1.650 1.690 8,722 14,529 1.6658 1.211 1.211 1.240 1.211 1.240 11,885 1.2224 0.00%
2018-10-19 0 1.650 1.610 1.650 1.650 1.650 160,000 262,800 1.6425 1.211 1.182 1.211 1.211 1.211 218,027 1.2054 0.00%
2018-10-18 0 1.650 1.630 1.650 1.650 1.660 206,000 340,160 1.6513 1.211 1.196 1.211 1.211 1.218 280,710 1.2118 -0.60%
2018-10-16 0 1.660 1.650 1.660 1.650 1.660 26,000 43,000 1.6538 1.218 1.211 1.218 1.211 1.218 35,429 1.2137 0.61%
2018-10-15 0 1.650 1.640 1.650 - - 0 0 - 1.211 1.204 1.211 - - 0 - 0.00%
2018-10-12 0 1.650 1.650 1.660 1.640 1.700 780,000 1,298,960 1.6653 1.211 1.211 1.218 1.204 1.248 1,062,883 1.2221 0.00%
2018-10-11 0 1.650 1.640 1.670 1.620 1.720 90,000 148,620 1.6513 1.211 1.204 1.226 1.189 1.262 122,640 1.2118 -4.62%
2018-10-10 0 1.730 1.710 1.730 1.700 1.730 154,000 262,920 1.7073 1.270 1.255 1.270 1.248 1.270 209,851 1.2529 1.17%
2018-10-09 0 1.710 1.710 1.750 1.700 1.710 52,000 88,800 1.7077 1.255 1.255 1.284 1.248 1.255 70,859 1.2532 -3.93%
2018-10-08 0 1.780 1.710 1.780 1.770 1.790 152,000 270,740 1.7812 1.306 1.255 1.306 1.299 1.314 207,126 1.3071 3.49%
2018-10-05 0 1.720 1.720 1.760 1.710 1.770 334,000 578,820 1.7330 1.262 1.262 1.292 1.255 1.299 455,132 1.2718 -2.27%
2018-10-04 0 1.760 1.760 1.800 1.760 1.760 10,000 17,600 1.7600 1.292 1.292 1.321 1.292 1.292 13,627 1.2916 0.57%
2018-10-03 0 1.750 1.720 1.770 1.750 1.750 4,000 7,000 1.7500 1.284 1.262 1.299 1.284 1.284 5,451 1.2842 0.00%
2018-10-02 0 1.750 1.750 1.760 1.730 1.770 222,000 386,720 1.7420 1.284 1.284 1.292 1.270 1.299 302,513 1.2784 -2.23%
2018-09-28 0 1.790 1.790 1.860 1.790 1.790 28,000 50,120 1.7900 1.314 1.314 1.365 1.314 1.314 38,155 1.3136 -3.76%
2018-09-27 0 1.860 1.800 1.860 1.800 1.860 1,842,000 3,368,460 1.8287 1.365 1.321 1.365 1.321 1.365 2,510,038 1.3420 2.76%
2018-09-26 0 1.810 1.790 1.900 - - 0 0 - 1.328 1.314 1.394 - - 0 - 0.00%
2018-09-24 0 1.810 1.810 1.890 1.810 1.810 30,000 54,300 1.8100 1.328 1.328 1.387 1.328 1.328 40,880 1.3283 -2.69%
2018-09-21 0 1.860 1.830 1.860 1.840 1.900 76,000 141,020 1.8555 1.365 1.343 1.365 1.350 1.394 103,563 1.3617 3.91%
2018-09-20 0 1.790 1.790 1.850 - - 0 0 - 1.314 1.314 1.358 - - 0 - 0.00%
2018-09-19 0 1.790 1.790 1.830 1.790 1.790 44,000 78,760 1.7900 1.314 1.314 1.343 1.314 1.314 59,957 1.3136 1.13%
2018-09-18 0 1.770 1.770 1.810 1.760 1.770 106,000 187,580 1.7696 1.299 1.299 1.328 1.292 1.299 144,443 1.2986 -1.12%
2018-09-17 0 1.790 1.790 1.880 - - 0 0 - 1.314 1.314 1.380 - - 0 - 0.00%
2018-09-14 0 1.790 1.780 1.820 1.770 1.790 8,000 14,240 1.7800 1.314 1.306 1.336 1.299 1.314 10,901 1.3063 0.56%
2018-09-13 0 1.780 1.780 1.840 1.770 1.780 125,000 222,330 1.7786 1.306 1.306 1.350 1.299 1.306 170,334 1.3053 0.00%
2018-09-12 0 1.780 1.780 1.800 1.770 1.790 564,000 1,004,180 1.7805 1.306 1.306 1.321 1.299 1.314 768,546 1.3066 -2.20%
2018-09-11 0 1.820 1.810 1.830 1.820 1.830 296,500 542,250 1.8288 1.336 1.328 1.343 1.336 1.343 404,032 1.3421 -2.15%
2018-09-10 0 1.860 1.840 1.870 1.860 1.870 58,000 107,980 1.8617 1.365 1.350 1.372 1.365 1.372 79,035 1.3662 -0.53%
2018-09-07 0 1.870 1.870 1.930 1.850 1.880 16,000 29,740 1.8588 1.372 1.372 1.416 1.358 1.380 21,803 1.3641 -0.53%
2018-09-06 0 1.880 1.880 1.910 1.860 1.920 448,000 846,200 1.8888 1.380 1.380 1.402 1.365 1.409 610,476 1.3861 -1.57%
2018-09-05 0 1.910 1.910 1.920 1.910 1.930 181,250 346,285 1.9105 1.402 1.402 1.409 1.402 1.416 246,984 1.4021 -1.55%
2018-09-04 0 1.940 1.940 1.950 1.940 1.940 82,000 159,080 1.9400 1.424 1.424 1.431 1.424 1.424 111,739 1.4237 -0.51%
2018-09-03 0 1.950 1.890 1.950 1.950 1.980 465,889 918,598 1.9717 1.431 1.387 1.431 1.431 1.453 634,853 1.4469 -0.51%
2018-08-31 0 1.960 1.870 1.970 1.850 1.990 206,000 396,700 1.9257 1.438 1.372 1.446 1.358 1.460 280,710 1.4132 2.08%
2018-08-30 0 1.920 1.860 1.920 1.850 1.980 100,000 186,320 1.8632 1.409 1.365 1.409 1.358 1.453 136,267 1.3673 3.78%
2018-08-29 0 1.850 1.830 1.850 1.820 1.900 211,556 386,880 1.8287 1.358 1.343 1.358 1.336 1.394 288,281 1.3420 1.65%
2018-08-28 0 1.820 1.820 1.860 1.820 1.820 50,000 91,000 1.8200 1.336 1.336 1.365 1.336 1.336 68,133 1.3356 0.00%
2018-08-27 0 1.820 1.810 1.850 1.820 1.820 2,000 3,640 1.8200 1.336 1.328 1.358 1.336 1.336 2,725 1.3356 0.00%
2018-08-24 0 1.820 1.820 1.850 1.800 1.810 6,000 10,840 1.8067 1.336 1.336 1.358 1.321 1.328 8,176 1.3258 -2.67%
2018-08-23 0 1.870 1.830 1.870 1.800 1.870 64,000 118,560 1.8525 1.372 1.343 1.372 1.321 1.372 87,211 1.3595 2.19%
2018-08-22 0 1.830 1.830 1.840 1.830 1.830 90,000 164,700 1.8300 1.343 1.343 1.350 1.343 1.343 122,640 1.3430 0.00%
2018-08-21 0 1.830 1.830 1.890 - - 0 0 - 1.343 1.343 1.387 - - 0 - 0.00%
2018-08-20 0 1.830 1.830 1.850 1.830 1.830 88,000 161,040 1.8300 1.343 1.343 1.358 1.343 1.343 119,915 1.3430 0.00%
2018-08-17 0 1.830 1.830 1.850 1.830 1.840 194,000 356,720 1.8388 1.343 1.343 1.358 1.343 1.350 264,358 1.3494 -0.54%
2018-08-16 0 1.840 1.840 1.860 1.840 1.850 784,000 1,448,120 1.8471 1.350 1.350 1.365 1.350 1.358 1,068,333 1.3555 -1.08%
2018-08-15 0 1.860 1.860 1.880 1.860 1.880 644,777 1,202,954 1.8657 1.365 1.365 1.380 1.365 1.380 878,618 1.3691 -0.53%
2018-08-14 0 1.870 1.870 1.880 1.870 1.870 438,000 819,060 1.8700 1.372 1.372 1.380 1.372 1.372 596,849 1.3723 -2.09%
2018-08-13 0 1.910 1.870 1.910 1.870 1.910 178,500 333,925 1.8707 1.402 1.372 1.402 1.372 1.402 243,237 1.3728 -0.52%
2018-08-10 0 1.920 1.870 1.960 - - 0 0 - 1.409 1.372 1.438 - - 0 - 0.00%
2018-08-09 0 1.920 1.890 1.930 - - 0 0 - 1.409 1.387 1.416 - - 0 - 0.00%
2018-08-08 0 1.920 1.880 1.920 1.920 1.920 50,352 96,647 1.9194 1.409 1.380 1.409 1.409 1.409 68,613 1.4086 0.00%
2018-08-07 0 1.920 1.890 1.920 1.870 1.920 300,750 575,730 1.9143 1.409 1.387 1.409 1.372 1.409 409,823 1.4048 -2.04%
2018-08-06 0 1.960 1.890 1.960 1.960 1.960 7,500 14,580 1.9440 1.438 1.387 1.438 1.438 1.438 10,220 1.4266 0.00%
2018-08-03 0 1.960 1.890 1.960 1.890 1.980 302,000 585,380 1.9383 1.438 1.387 1.438 1.387 1.453 411,526 1.4225 1.03%
2018-08-02 0 1.940 1.890 1.940 1.900 1.950 258,000 497,880 1.9298 1.424 1.387 1.424 1.394 1.431 351,569 1.4162 -1.02%
2018-08-01 0 1.960 1.950 1.970 1.910 1.980 298,000 582,820 1.9558 1.438 1.431 1.446 1.402 1.453 406,076 1.4352 0.51%
2018-07-31 0 1.950 1.950 1.990 1.920 1.990 204,000 396,940 1.9458 1.431 1.431 1.460 1.409 1.460 277,985 1.4279 1.56%
2018-07-30 0 1.920 1.890 1.930 1.920 1.930 40,000 76,840 1.9210 1.409 1.387 1.416 1.409 1.416 54,507 1.4097 0.52%
2018-07-27 0 1.910 1.880 1.910 1.880 1.940 640,000 1,232,760 1.9262 1.402 1.380 1.402 1.380 1.424 872,109 1.4135 -0.52%
2018-07-26 0 1.920 1.900 1.920 1.900 1.920 78,000 149,140 1.9121 1.409 1.394 1.409 1.394 1.409 106,288 1.4032 1.59%
2018-07-25 0 1.890 1.880 1.930 - - 0 0 - 1.387 1.380 1.416 - - 0 - 0.00%
2018-07-24 0 1.890 1.890 1.900 1.880 1.910 282,000 533,160 1.8906 1.387 1.387 1.394 1.380 1.402 384,273 1.3875 -2.07%
2018-07-23 0 1.930 1.900 1.930 1.900 1.930 18,000 34,680 1.9267 1.416 1.394 1.416 1.394 1.416 24,528 1.4139 0.00%
2018-07-20 0 1.930 1.900 1.940 1.870 1.940 62,000 119,440 1.9265 1.416 1.394 1.424 1.372 1.424 84,486 1.4137 1.58%
2018-07-19 0 1.900 1.880 1.930 1.900 1.940 23,766 45,902 1.9314 1.394 1.380 1.416 1.394 1.424 32,385 1.4174 -2.56%
2018-07-18 0 1.950 1.920 1.950 1.900 1.950 98,000 187,880 1.9171 1.431 1.409 1.431 1.394 1.431 133,542 1.4069 2.63%
2018-07-17 0 1.900 1.890 1.900 1.870 1.900 287,332 537,870 1.8719 1.394 1.387 1.394 1.372 1.394 391,539 1.3737 -0.52%
2018-07-16 0 1.910 1.880 1.920 1.870 1.910 92,000 173,100 1.8815 1.402 1.380 1.409 1.372 1.402 125,366 1.3808 0.00%
2018-07-13 0 1.910 1.890 1.920 1.900 1.910 84,000 159,660 1.9007 1.402 1.387 1.409 1.394 1.402 114,464 1.3948 1.06%
2018-07-12 0 1.890 1.890 1.930 1.870 1.870 132,000 246,840 1.8700 1.387 1.387 1.416 1.372 1.372 179,872 1.3723 -2.07%
2018-07-11 0 1.930 1.870 1.950 1.870 1.930 404,000 756,800 1.8733 1.416 1.372 1.431 1.372 1.416 550,519 1.3747 2.12%
2018-07-10 0 1.890 1.880 1.910 1.890 1.890 38,000 71,820 1.8900 1.387 1.380 1.402 1.387 1.387 51,781 1.3870 -1.05%
2018-07-09 0 1.910 1.890 1.920 1.860 1.910 278,000 522,160 1.8783 1.402 1.387 1.409 1.365 1.402 378,822 1.3784 1.06%
2018-07-06 0 1.890 1.850 1.890 1.850 1.890 78,000 144,500 1.8526 1.387 1.358 1.387 1.358 1.387 106,288 1.3595 2.16%
2018-07-05 0 1.850 1.850 1.910 1.840 1.870 322,000 596,340 1.8520 1.358 1.358 1.402 1.350 1.372 438,780 1.3591 -1.60%
2018-07-04 0 1.880 1.870 1.890 1.850 1.900 194,000 365,500 1.8840 1.380 1.372 1.387 1.358 1.394 264,358 1.3826 -1.05%
2018-07-03 0 1.900 1.880 1.920 1.830 1.970 182,000 345,660 1.8992 1.394 1.380 1.409 1.343 1.446 248,006 1.3938 -2.56%
2018-06-29 0 1.950 1.940 1.970 1.950 1.970 140,000 274,820 1.9630 1.431 1.424 1.446 1.431 1.446 190,774 1.4406 0.52%
2018-06-28 0 1.940 1.920 1.940 - - 0 0 - 1.424 1.409 1.424 - - 0 - 0.00%
2018-06-27 0 1.940 1.880 1.940 1.880 2.000 3,604,000 6,892,780 1.9125 1.424 1.380 1.424 1.380 1.468 4,911,063 1.4035 -1.52%
2018-06-26 0 1.970 1.940 2.010 1.900 2.010 648,000 1,269,840 1.9596 1.446 1.424 1.475 1.394 1.475 883,010 1.4381 -1.01%
2018-06-25 0 1.990 1.990 2.010 1.990 2.070 298,000 606,080 2.0338 1.460 1.460 1.475 1.460 1.519 406,076 1.4925 0.00%
2018-06-22 0 1.990 1.980 1.990 1.980 1.990 22,000 43,680 1.9855 1.460 1.453 1.460 1.453 1.460 29,979 1.4570 0.00%
2018-06-21 0 1.990 1.980 2.000 1.970 1.990 86,000 170,420 1.9816 1.460 1.453 1.468 1.446 1.460 117,190 1.4542 -1.00%
2018-06-20 0 2.010 2.000 2.010 1.950 2.010 84,000 167,300 1.9917 1.475 1.468 1.475 1.431 1.475 114,464 1.4616 3.08%
2018-06-19 0 1.950 1.950 1.960 1.940 2.030 640,000 1,267,700 1.9808 1.431 1.431 1.438 1.424 1.490 872,109 1.4536 -3.94%
2018-06-15 0 2.030 2.010 2.030 2.030 2.090 62,000 127,240 2.0523 1.490 1.475 1.490 1.490 1.534 84,486 1.5061 0.00%
2018-06-14 0 2.030 2.030 2.040 2.000 2.050 414,000 834,160 2.0149 1.490 1.490 1.497 1.468 1.504 564,145 1.4786 0.50%
2018-06-13 0 2.020 2.010 2.040 2.020 2.050 216,888 440,818 2.0325 1.482 1.475 1.497 1.482 1.504 295,547 1.4915 -2.42%
2018-06-12 0 2.070 2.030 2.070 2.010 2.070 639,750 1,297,840 2.0287 1.519 1.490 1.519 1.475 1.519 871,768 1.4887 1.97%
2018-06-11 0 2.030 2.010 2.030 1.970 2.090 2,462,110 4,980,776 2.0230 1.490 1.475 1.490 1.446 1.534 3,355,043 1.4846 -2.40%
2018-06-08 0 2.080 2.080 2.090 2.070 2.150 200,000 420,280 2.1014 1.526 1.526 1.534 1.519 1.578 272,534 1.5421 -3.70%
2018-06-07 0 2.160 2.160 2.170 2.140 2.210 1,372,750 2,990,847 2.1787 1.585 1.585 1.592 1.570 1.622 1,870,605 1.5989 1.41%
2018-06-06 0 2.130 2.110 2.130 2.080 2.130 432,050 910,646 2.1077 1.563 1.548 1.563 1.526 1.563 588,742 1.5468 1.91%
2018-06-05 0 2.090 2.080 2.090 2.040 2.130 2,333,972 4,868,982 2.0861 1.534 1.526 1.534 1.497 1.563 3,180,434 1.5309 2.45%
2018-06-04 0 2.040 2.030 2.040 1.990 2.070 1,230,000 2,478,460 2.0150 1.497 1.490 1.497 1.460 1.519 1,676,084 1.4787 2.00%
2018-06-01 0 2.000 1.980 2.000 2.000 2.000 28,000 56,000 2.0000 1.468 1.453 1.468 1.468 1.468 38,155 1.4677 0.00%
2018-05-31 0 2.000 1.980 2.000 1.970 2.000 400,444 797,501 1.9915 1.468 1.453 1.468 1.446 1.468 545,673 1.4615 1.52%
2018-05-30 0 1.970 1.960 1.970 1.950 1.980 348,000 684,000 1.9655 1.446 1.438 1.446 1.431 1.453 474,209 1.4424 -1.50%
2018-05-29 0 2.000 1.980 2.000 1.980 2.020 652,000 1,299,880 1.9937 1.468 1.453 1.468 1.453 1.482 888,461 1.4631 -0.99%
2018-05-28 0 2.020 2.000 2.020 1.930 2.020 3,111,794 6,166,116 1.9815 1.482 1.468 1.482 1.416 1.482 4,240,348 1.4542 4.12%
2018-05-25 0 1.940 1.930 1.940 1.900 1.940 520,000 998,820 1.9208 1.424 1.416 1.424 1.394 1.424 708,588 1.4096 1.57%
2018-05-24 0 1.910 1.900 1.910 1.850 1.950 2,000,000 3,784,040 1.8920 1.402 1.394 1.402 1.358 1.431 2,725,340 1.3885 3.24%
2018-05-23 0 1.850 1.840 1.850 1.850 1.860 554,000 1,025,900 1.8518 1.358 1.350 1.358 1.358 1.365 754,919 1.3590 2.21%
2018-05-21 0 1.810 1.810 1.850 1.800 1.860 524,000 946,360 1.8060 1.328 1.328 1.358 1.321 1.365 714,039 1.3254 0.56%
2018-05-18 0 1.800 1.800 1.840 1.800 1.840 93,666 170,848 1.8240 1.321 1.321 1.350 1.321 1.350 127,636 1.3386 -1.64%
2018-05-17 0 1.830 1.810 1.830 1.790 1.840 139,250 254,227 1.8257 1.343 1.328 1.343 1.314 1.350 189,752 1.3398 1.67%
2018-05-16 0 1.800 1.790 1.820 1.790 1.830 72,000 130,680 1.8150 1.321 1.314 1.336 1.314 1.343 98,112 1.3319 0.56%
2018-05-15 0 1.790 1.770 1.800 1.760 1.790 30,000 53,300 1.7767 1.314 1.299 1.321 1.292 1.314 40,880 1.3038 -1.65%
2018-05-14 0 1.820 1.760 1.820 1.770 1.820 162,000 289,760 1.7886 1.336 1.292 1.336 1.299 1.336 220,753 1.3126 2.25%
2018-05-11 0 1.780 1.780 1.790 1.780 1.800 47,278 84,982 1.7975 1.306 1.306 1.314 1.306 1.321 64,424 1.3191 -2.20%
2018-05-10 0 1.820 1.790 1.820 1.770 1.820 40,000 72,220 1.8055 1.336 1.314 1.336 1.299 1.336 54,507 1.3250 1.11%
2018-05-09 0 1.800 1.800 1.810 1.770 1.790 214,000 381,400 1.7822 1.321 1.321 1.328 1.299 1.314 291,611 1.3079 0.56%
2018-05-08 0 1.790 1.800 1.830 1.790 1.830 198,241 360,424 1.8181 1.314 1.321 1.343 1.314 1.343 270,137 1.3342 -0.56%
2018-05-07 0 1.800 1.770 1.810 - - 0 0 - 1.321 1.299 1.328 - - 0 - 0.00%
2018-05-04 0 1.800 1.790 1.820 1.800 1.820 92,749 167,445 1.8054 1.321 1.314 1.336 1.321 1.336 126,386 1.3249 -0.55%
2018-05-03 0 1.810 1.810 1.840 1.810 1.880 114,000 207,880 1.8235 1.328 1.328 1.350 1.328 1.380 155,344 1.3382 -3.72%
2018-05-02 0 1.880 1.850 1.880 1.760 1.880 1,534,222 2,819,972 1.8380 1.380 1.358 1.380 1.292 1.380 2,090,638 1.3489 6.21%
2018-04-30 0 1.770 1.760 1.770 1.700 1.770 840,000 1,462,640 1.7412 1.299 1.292 1.299 1.248 1.299 1,144,643 1.2778 5.36%
2018-04-27 0 1.680 1.670 1.680 - - 0 0 - 1.233 1.226 1.233 - - 0 - -1.18%
2018-04-26 0 1.700 1.700 1.720 1.700 1.710 52,000 88,800 1.7077 1.248 1.248 1.262 1.248 1.255 70,859 1.2532 0.00%
2018-04-25 0 1.700 1.670 1.700 1.660 1.710 82,000 139,360 1.6995 1.248 1.226 1.248 1.218 1.255 111,739 1.2472 0.00%
2018-04-24 0 1.700 1.670 1.700 1.690 1.700 214,000 363,720 1.6996 1.248 1.226 1.248 1.240 1.248 291,611 1.2473 1.80%
2018-04-23 0 1.670 1.660 1.700 1.670 1.670 6,000 10,020 1.6700 1.226 1.218 1.248 1.226 1.226 8,176 1.2255 0.60%
2018-04-20 0 1.660 1.660 1.710 1.660 1.700 251,250 420,517 1.6737 1.218 1.218 1.255 1.218 1.248 342,371 1.2283 -2.35%
2018-04-19 0 1.700 1.660 1.700 1.650 1.710 114,000 192,500 1.6886 1.248 1.218 1.248 1.211 1.255 155,344 1.2392 1.19%
2018-04-18 0 1.680 1.660 1.680 1.660 1.680 214,133 357,208 1.6682 1.233 1.218 1.233 1.218 1.233 291,793 1.2242 -0.59%
2018-04-17 0 1.690 1.660 1.690 1.690 1.700 102,000 173,380 1.6998 1.240 1.218 1.240 1.240 1.248 138,992 1.2474 -0.59%
2018-04-16 0 1.700 1.660 1.700 1.650 1.700 142,000 239,620 1.6875 1.248 1.218 1.248 1.211 1.248 193,499 1.2384 0.59%
2018-04-13 0 1.690 1.660 1.690 1.690 1.690 24,000 40,560 1.6900 1.240 1.218 1.240 1.240 1.240 32,704 1.2402 0.00%
2018-04-12 0 1.690 1.650 1.690 1.640 1.690 362,444 600,288 1.6562 1.240 1.211 1.240 1.204 1.240 493,892 1.2154 1.20%
2018-04-11 0 1.670 1.670 1.700 1.670 1.700 24,000 40,580 1.6908 1.226 1.226 1.248 1.226 1.248 32,704 1.2408 0.00%
2018-04-10 0 1.670 1.670 1.690 1.670 1.680 28,000 46,860 1.6736 1.226 1.226 1.240 1.226 1.233 38,155 1.2282 -1.76%
2018-04-09 0 1.700 1.670 1.700 1.670 1.700 48,000 80,700 1.6813 1.248 1.226 1.248 1.226 1.248 65,408 1.2338 -0.58%
2018-04-06 0 1.710 1.680 1.710 1.660 1.710 486,000 817,820 1.6828 1.255 1.233 1.255 1.218 1.255 662,258 1.2349 0.59%
2018-04-04 0 1.700 1.640 1.700 1.690 1.720 64,000 108,680 1.6981 1.248 1.204 1.248 1.240 1.262 87,211 1.2462 0.00%
2018-04-03 0 1.700 1.660 1.710 1.650 1.710 354,000 592,260 1.6731 1.248 1.218 1.255 1.211 1.255 482,385 1.2278 1.19%
2018-03-29 0 1.680 1.650 1.690 1.670 1.680 62,000 103,740 1.6732 1.233 1.211 1.240 1.226 1.233 84,486 1.2279 0.60%
2018-03-28 0 1.670 1.640 1.710 1.640 1.680 44,000 73,340 1.6668 1.226 1.204 1.255 1.204 1.233 59,957 1.2232 -0.60%
2018-03-27 0 1.680 1.650 1.680 1.670 1.680 30,000 50,380 1.6793 1.233 1.211 1.233 1.226 1.233 40,880 1.2324 3.07%
2018-03-26 0 1.630 1.630 1.680 1.630 1.650 254,000 416,880 1.6413 1.196 1.196 1.233 1.196 1.211 346,118 1.2044 -0.61%
2018-03-23 0 1.640 1.640 1.660 1.640 1.660 432,000 713,380 1.6513 1.204 1.204 1.218 1.204 1.218 588,673 1.2118 -2.96%
2018-03-22 0 1.690 1.650 1.700 1.650 1.700 88,000 147,400 1.6750 1.240 1.211 1.248 1.211 1.248 119,915 1.2292 1.20%
2018-03-21 0 1.670 1.670 1.690 1.660 1.670 72,000 120,020 1.6669 1.226 1.226 1.240 1.218 1.226 98,112 1.2233 -0.60%
2018-03-20 0 1.680 1.650 1.680 1.650 1.680 722,000 1,196,580 1.6573 1.233 1.211 1.233 1.211 1.233 983,848 1.2162 1.20%
2018-03-19 0 1.660 1.650 1.660 1.650 1.680 656,000 1,093,000 1.6662 1.218 1.211 1.218 1.211 1.233 893,912 1.2227 -1.19%
2018-03-16 0 1.680 1.680 1.690 1.680 1.690 136,000 228,680 1.6815 1.233 1.233 1.240 1.233 1.240 185,323 1.2340 -2.33%
2018-03-15 0 1.720 1.670 1.720 1.660 1.720 318,000 531,540 1.6715 1.262 1.226 1.262 1.218 1.262 433,329 1.2266 1.78%
2018-03-14 0 1.690 1.680 1.690 1.690 1.690 72,000 121,680 1.6900 1.240 1.233 1.240 1.240 1.240 98,112 1.2402 -0.59%
2018-03-13 0 1.700 1.690 1.720 1.680 1.720 236,500 401,185 1.6963 1.248 1.240 1.262 1.233 1.262 322,271 1.2449 0.59%
2018-03-12 0 1.690 1.670 1.690 1.660 1.720 416,000 696,920 1.6753 1.240 1.226 1.240 1.218 1.262 566,871 1.2294 1.20%
2018-03-09 0 1.670 1.660 1.670 1.670 1.680 110,000 183,820 1.6711 1.226 1.218 1.226 1.226 1.233 149,894 1.2263 -0.60%
2018-03-08 0 1.680 1.680 1.710 - - 0 0 - 1.233 1.233 1.255 - - 0 - 0.60%
2018-03-07 0 1.670 1.660 1.680 1.670 1.700 137,626 230,895 1.6777 1.226 1.218 1.233 1.226 1.248 187,539 1.2312 -1.76%
2018-03-06 0 1.700 1.680 1.700 1.700 1.700 2,000 3,400 1.7000 1.248 1.233 1.248 1.248 1.248 2,725 1.2476 -0.58%
2018-03-05 0 1.710 1.680 1.710 1.670 1.710 252,000 424,660 1.6852 1.255 1.233 1.255 1.226 1.255 343,393 1.2367 0.00%
2018-03-02 0 1.710 1.700 1.710 1.710 1.710 12,000 20,520 1.7100 1.255 1.248 1.255 1.255 1.255 16,352 1.2549 0.00%
2018-03-01 0 1.710 1.680 1.730 1.690 1.720 72,000 122,300 1.6986 1.255 1.233 1.270 1.240 1.262 98,112 1.2465 -1.72%
2018-02-28 0 1.740 1.690 1.750 1.690 1.750 116,000 199,760 1.7221 1.277 1.240 1.284 1.240 1.284 158,070 1.2637 -0.57%
2018-02-27 0 1.750 1.700 1.750 1.710 1.750 14,250 24,840 1.7432 1.284 1.248 1.284 1.255 1.284 19,418 1.2792 0.00%
2018-02-26 0 1.750 1.720 1.750 - - 0 0 - 1.284 1.262 1.284 - - 0 - 0.00%
2018-02-23 0 1.750 1.710 1.750 1.720 1.750 148,250 257,520 1.7371 1.284 1.255 1.284 1.262 1.284 202,016 1.2748 0.57%
2018-02-22 0 1.740 1.710 1.750 1.700 1.740 574,000 996,420 1.7359 1.277 1.255 1.284 1.248 1.277 782,173 1.2739 -0.57%
2018-02-21 0 1.750 1.720 1.760 1.710 1.760 136,500 236,960 1.7360 1.284 1.262 1.292 1.255 1.292 186,004 1.2739 0.57%
2018-02-20 0 1.740 1.690 1.750 1.690 1.770 372,000 648,540 1.7434 1.277 1.240 1.284 1.240 1.299 506,913 1.2794 2.35%
2018-02-15 0 1.700 1.660 1.730 1.700 1.710 24,000 40,940 1.7058 1.248 1.218 1.270 1.248 1.255 32,704 1.2518 2.41%
2018-02-14 0 1.660 1.660 1.680 1.660 1.660 4,000 6,640 1.6600 1.218 1.218 1.233 1.218 1.218 5,451 1.2182 0.00%
2018-02-13 0 1.660 1.640 1.660 1.650 1.680 202,759 336,434 1.6593 1.218 1.204 1.218 1.211 1.233 276,294 1.2177 1.22%
2018-02-12 0 1.640 1.640 1.650 1.640 1.660 590,000 974,500 1.6517 1.204 1.204 1.211 1.204 1.218 803,975 1.2121 0.00%
2018-02-09 0 1.640 1.630 1.660 1.610 1.680 1,662,000 2,738,500 1.6477 1.204 1.196 1.218 1.182 1.233 2,264,758 1.2092 -2.96%
2018-02-08 0 1.690 1.690 1.700 1.660 1.700 134,500 225,760 1.6785 1.240 1.240 1.248 1.218 1.248 183,279 1.2318 1.81%
2018-02-07 0 1.660 1.660 1.670 1.660 1.730 524,055 879,715 1.6787 1.218 1.218 1.226 1.218 1.270 714,114 1.2319 -1.78%
2018-02-06 0 1.690 1.690 1.700 1.660 1.700 937,194 1,566,850 1.6719 1.240 1.240 1.248 1.218 1.248 1,277,086 1.2269 -0.59%
2018-02-05 0 1.700 1.690 1.720 1.680 1.730 1,120,000 1,899,540 1.6960 1.248 1.240 1.262 1.233 1.270 1,526,190 1.2446 -2.86%
2018-02-02 0 1.750 1.730 1.750 1.750 1.760 118,000 207,140 1.7554 1.284 1.270 1.284 1.284 1.292 160,795 1.2882 0.00%
2018-02-01 0 1.750 1.750 1.790 1.750 1.770 128,000 226,120 1.7666 1.284 1.284 1.314 1.284 1.299 174,422 1.2964 -1.13%
2018-01-31 0 1.770 1.750 1.770 1.730 1.770 1,248,000 2,174,940 1.7427 1.299 1.284 1.299 1.270 1.299 1,700,612 1.2789 -1.67%
2018-01-30 0 1.800 1.780 1.800 1.770 1.800 186,770 334,322 1.7900 1.321 1.306 1.321 1.299 1.321 254,506 1.3136 -1.64%
2018-01-29 0 1.830 1.810 1.830 1.800 1.830 298,171 543,422 1.8225 1.343 1.328 1.343 1.321 1.343 406,309 1.3375 -1.08%
2018-01-26 0 1.850 1.820 1.860 1.820 1.860 674,500 1,235,560 1.8318 1.358 1.336 1.365 1.336 1.365 919,121 1.3443 1.09%
2018-01-25 0 1.830 1.830 1.850 1.820 1.840 405,000 741,420 1.8307 1.343 1.343 1.358 1.336 1.350 551,881 1.3434 -2.14%
2018-01-24 0 1.870 1.820 1.880 1.830 1.880 440,000 808,720 1.8380 1.372 1.336 1.380 1.343 1.380 599,575 1.3488 0.54%
2018-01-23 0 1.860 1.850 1.860 1.850 1.890 393,403 733,793 1.8652 1.365 1.358 1.365 1.358 1.387 536,078 1.3688 0.54%
2018-01-22 0 1.850 1.810 1.860 1.790 1.860 294,000 535,820 1.8225 1.358 1.328 1.365 1.314 1.365 400,625 1.3375 0.54%
2018-01-19 0 1.840 1.840 1.860 1.810 1.840 37,380 67,886 1.8161 1.350 1.350 1.365 1.328 1.350 50,937 1.3328 0.00%
2018-01-18 0 1.840 1.840 1.860 1.830 1.850 34,000 62,512 1.8386 1.350 1.350 1.365 1.343 1.358 46,331 1.3493 -1.08%
2018-01-17 0 1.860 1.810 1.860 1.830 1.860 186,000 342,160 1.8396 1.365 1.328 1.365 1.343 1.365 253,457 1.3500 -0.53%
2018-01-16 0 1.870 1.830 1.860 1.740 1.890 621,333 1,138,452 1.8323 1.372 1.343 1.365 1.277 1.387 846,672 1.3446 6.86%
2018-01-15 0 1.750 1.710 1.750 1.730 1.870 350,294 625,389 1.7853 1.284 1.255 1.284 1.270 1.372 477,335 1.3102 -6.42%
2018-01-12 0 1.870 1.810 1.870 1.820 1.870 63,250 116,652 1.8443 1.372 1.328 1.372 1.336 1.372 86,189 1.3534 1.63%
2018-01-11 0 1.840 1.830 1.840 1.780 1.840 556,000 1,014,900 1.8254 1.350 1.343 1.350 1.306 1.350 757,645 1.3395 0.00%
2018-01-10 0 1.840 1.810 1.840 1.810 1.840 170,111 309,718 1.8207 1.350 1.328 1.350 1.328 1.350 231,805 1.3361 1.66%
2018-01-09 0 1.810 1.780 1.840 1.780 1.900 1,972,000 3,646,980 1.8494 1.328 1.306 1.350 1.306 1.394 2,687,185 1.3572 -2.69%
2018-01-08 0 1.860 1.840 1.860 1.780 1.860 1,422,000 2,611,020 1.8362 1.365 1.350 1.365 1.306 1.365 1,937,717 1.3475 4.49%
2018-01-05 0 1.780 1.760 1.790 1.760 1.790 158,944 281,662 1.7721 1.306 1.292 1.314 1.292 1.314 216,588 1.3004 0.00%
2018-01-04 0 1.780 1.760 1.790 1.740 1.790 468,000 823,300 1.7592 1.306 1.292 1.314 1.277 1.314 637,730 1.2910 0.56%
2018-01-03 0 1.770 1.750 1.780 1.730 1.770 446,000 778,980 1.7466 1.299 1.284 1.306 1.270 1.299 607,751 1.2817 1.14%
2018-01-02 0 1.750 1.740 1.760 1.730 1.770 889,000 1,557,510 1.7520 1.284 1.277 1.292 1.270 1.299 1,211,414 1.2857 0.00%
2017-12-29 0 1.750 1.740 1.750 1.730 1.750 122,674 213,383 1.7394 1.284 1.277 1.284 1.270 1.284 167,164 1.2765 0.00%
2017-12-28 0 1.750 1.750 1.770 1.750 1.750 54,222 94,879 1.7498 1.284 1.284 1.299 1.284 1.284 73,887 1.2841 -0.57%
2017-12-27 0 1.760 1.750 1.790 1.760 1.790 84,000 148,560 1.7686 1.292 1.284 1.314 1.292 1.314 114,464 1.2979 0.57%
2017-12-22 0 1.750 1.750 1.780 1.750 1.780 308,989 547,401 1.7716 1.284 1.284 1.306 1.284 1.306 421,050 1.3001 -1.69%
2017-12-21 0 1.780 1.770 1.800 1.760 1.790 114,000 200,860 1.7619 1.306 1.299 1.321 1.292 1.314 155,344 1.2930 -1.11%
2017-12-20 0 1.800 1.780 1.800 1.780 1.800 152,000 271,100 1.7836 1.321 1.306 1.321 1.306 1.321 207,126 1.3089 0.00%
2017-12-19 0 1.800 1.760 1.800 1.760 1.800 156,000 277,180 1.7768 1.321 1.292 1.321 1.292 1.321 212,577 1.3039 1.69%
2017-12-18 0 1.770 1.770 1.800 1.760 1.820 696,250 1,248,810 1.7936 1.299 1.299 1.321 1.292 1.336 948,759 1.3163 -2.21%
2017-12-15 0 1.810 1.800 1.810 1.790 1.820 715,435 1,291,865 1.8057 1.328 1.321 1.328 1.314 1.336 974,902 1.3251 0.00%
2017-12-14 0 1.810 1.800 1.810 1.740 1.840 2,320,000 4,159,040 1.7927 1.328 1.321 1.328 1.277 1.350 3,161,394 1.3156 3.43%
2017-12-13 0 1.750 1.740 1.750 1.650 1.750 968,000 1,655,980 1.7107 1.284 1.277 1.284 1.211 1.284 1,319,065 1.2554 4.79%
2017-12-12 0 1.670 1.650 1.670 1.650 1.670 146,000 242,060 1.6579 1.226 1.211 1.226 1.211 1.226 198,950 1.2167 1.21%
2017-12-11 0 1.650 1.620 1.650 1.650 1.650 74,000 122,100 1.6500 1.211 1.189 1.211 1.211 1.211 100,838 1.2109 0.00%
2017-12-08 0 1.650 1.620 1.650 1.620 1.650 48,000 78,420 1.6338 1.211 1.189 1.211 1.189 1.211 65,408 1.1989 2.48%
2017-12-07 0 1.610 1.610 1.650 1.610 1.650 428,000 702,540 1.6414 1.182 1.182 1.211 1.182 1.211 583,223 1.2046 -2.42%
2017-12-06 0 1.650 1.650 1.660 1.640 1.660 346,000 569,680 1.6465 1.211 1.211 1.218 1.204 1.218 471,484 1.2083 0.00%
2017-12-05 0 1.650 1.620 1.660 1.570 1.650 1,046,000 1,708,500 1.6334 1.211 1.189 1.218 1.152 1.211 1,425,353 1.1987 3.77%
2017-12-04 0 1.590 1.570 1.630 1.590 1.590 51,250 81,450 1.5893 1.167 1.152 1.196 1.167 1.167 69,837 1.1663 0.00%
2017-12-01 0 1.590 1.580 1.600 1.540 1.590 140,000 218,540 1.5610 1.167 1.159 1.174 1.130 1.167 190,774 1.1455 0.00%
2017-11-30 0 1.590 1.590 1.600 1.550 1.600 796,000 1,242,800 1.5613 1.167 1.167 1.174 1.137 1.174 1,084,685 1.1458 2.58%
2017-11-29 0 1.550 1.540 1.550 1.550 1.570 730,000 1,138,380 1.5594 1.137 1.130 1.137 1.137 1.152 994,749 1.1444 -1.90%
2017-11-28 0 1.580 1.570 1.600 1.580 1.600 127,249 201,203 1.5812 1.159 1.152 1.174 1.159 1.174 173,398 1.1604 0.00%
2017-11-27 0 1.580 1.560 1.580 1.550 1.600 1,134,888 1,792,694 1.5796 1.159 1.145 1.159 1.137 1.174 1,546,478 1.1592 0.00%
2017-11-24 0 1.580 1.580 1.610 1.580 1.610 200,000 320,000 1.6000 1.159 1.159 1.182 1.159 1.182 272,534 1.1742 -3.07%
2017-11-23 0 1.630 1.600 1.630 1.590 1.630 160,000 256,740 1.6046 1.196 1.174 1.196 1.167 1.196 218,027 1.1776 -0.61%
2017-11-22 0 1.640 1.610 1.640 1.560 1.640 874,713 1,398,073 1.5983 1.204 1.182 1.204 1.145 1.204 1,191,945 1.1729 3.80%
2017-11-21 0 1.580 1.560 1.580 1.550 1.580 1,476,000 2,302,500 1.5600 1.159 1.145 1.159 1.137 1.159 2,011,301 1.1448 0.00%
2017-11-20 0 1.580 1.570 1.580 1.580 1.600 626,000 991,220 1.5834 1.159 1.152 1.159 1.159 1.174 853,031 1.1620 -1.25%
2017-11-17 0 1.600 1.580 1.600 1.590 1.600 398,659 637,140 1.5982 1.174 1.159 1.174 1.167 1.174 543,241 1.1729 0.00%
2017-11-16 0 1.600 1.600 1.630 1.600 1.630 374,000 598,520 1.6003 1.174 1.174 1.196 1.174 1.196 509,639 1.1744 0.00%
2017-11-15 0 1.600 1.600 1.640 1.600 1.610 274,000 438,420 1.6001 1.174 1.174 1.204 1.174 1.182 373,372 1.1742 -1.23%
2017-11-14 0 1.620 1.600 1.630 1.600 1.620 382,000 612,460 1.6033 1.189 1.174 1.196 1.174 1.189 520,540 1.1766 0.00%
2017-11-13 0 1.620 1.610 1.620 1.610 1.650 643,344 1,048,636 1.6300 1.189 1.182 1.189 1.182 1.211 876,666 1.1962 1.25%
2017-11-10 0 1.600 1.600 1.610 1.600 1.600 192,250 307,590 1.5999 1.174 1.174 1.182 1.174 1.174 261,973 1.1741 -1.23%
2017-11-09 0 1.620 1.610 1.620 1.600 1.630 790,000 1,274,700 1.6135 1.189 1.182 1.189 1.174 1.196 1,076,509 1.1841 1.25%
2017-11-08 0 1.600 1.600 1.610 1.580 1.630 1,312,000 2,105,020 1.6044 1.174 1.174 1.182 1.159 1.196 1,787,823 1.1774 -0.62%
2017-11-07 0 1.610 1.610 1.620 1.600 1.620 770,222 1,243,008 1.6138 1.182 1.182 1.189 1.174 1.189 1,049,558 1.1843 -0.62%
2017-11-06 0 1.620 1.620 1.640 1.610 1.630 161,120 260,629 1.6176 1.189 1.189 1.204 1.182 1.196 219,553 1.1871 -0.61%
2017-11-03 0 1.630 1.620 1.630 1.610 1.630 86,000 139,800 1.6256 1.196 1.189 1.196 1.182 1.196 117,190 1.1929 0.62%
2017-11-02 0 1.620 1.620 1.640 1.620 1.620 52,500 85,025 1.6195 1.189 1.189 1.204 1.189 1.189 71,540 1.1885 -1.22%
2017-11-01 0 1.640 1.620 1.640 1.610 1.640 454,250 733,662 1.6151 1.204 1.189 1.204 1.182 1.204 618,993 1.1853 1.23%
2017-10-31 0 1.620 1.620 1.640 1.610 1.620 184,000 296,920 1.6137 1.189 1.189 1.204 1.182 1.189 250,731 1.1842 -1.22%
2017-10-30 0 1.640 1.620 1.640 1.640 1.640 24,000 39,360 1.6400 1.204 1.189 1.204 1.204 1.204 32,704 1.2035 -0.61%
2017-10-27 0 1.650 1.630 1.650 1.620 1.650 534,000 871,760 1.6325 1.211 1.196 1.211 1.189 1.211 727,666 1.1980 1.85%
2017-10-26 0 1.620 1.620 1.650 1.620 1.630 140,000 227,300 1.6236 1.189 1.189 1.211 1.189 1.196 190,774 1.1915 -0.61%
2017-10-25 0 1.630 1.620 1.660 1.620 1.640 257,991 420,450 1.6297 1.196 1.189 1.218 1.189 1.204 351,557 1.1960 -0.61%
2017-10-24 0 1.640 1.610 1.650 1.610 1.640 32,000 51,800 1.6188 1.204 1.182 1.211 1.182 1.204 43,605 1.1879 1.23%
2017-10-23 0 1.620 1.620 1.650 1.620 1.620 63,056 102,108 1.6193 1.189 1.189 1.211 1.189 1.189 85,925 1.1883 -1.22%
2017-10-20 0 1.640 1.640 1.650 1.630 1.640 226,000 369,720 1.6359 1.204 1.204 1.211 1.196 1.204 307,963 1.2005 0.61%
2017-10-19 0 1.630 1.630 1.640 1.630 1.660 207,980 341,648 1.6427 1.196 1.196 1.204 1.196 1.218 283,408 1.2055 0.00%
2017-10-18 0 1.630 1.630 1.650 1.610 1.640 972,500 1,589,075 1.6340 1.196 1.196 1.211 1.182 1.204 1,325,197 1.1991 -1.21%
2017-10-17 0 1.650 1.650 1.670 1.640 1.650 260,000 427,720 1.6451 1.211 1.211 1.226 1.204 1.211 354,294 1.2072 -2.37%
2017-10-16 0 1.690 1.650 1.690 1.640 1.690 424,000 703,780 1.6599 1.240 1.211 1.240 1.204 1.240 577,772 1.2181 3.05%
2017-10-13 0 1.640 1.630 1.650 1.630 1.650 1,002,000 1,649,580 1.6463 1.204 1.196 1.211 1.196 1.211 1,365,395 1.2081 -1.20%
2017-10-12 0 1.660 1.650 1.660 1.660 1.680 670,890 1,114,481 1.6612 1.218 1.211 1.218 1.218 1.233 914,202 1.2191 0.61%
2017-10-11 0 1.650 1.640 1.650 1.650 1.660 1,010,000 1,672,360 1.6558 1.211 1.204 1.211 1.211 1.218 1,376,297 1.2151 -0.60%
2017-10-10 0 1.660 1.650 1.660 1.650 1.710 1,156,000 1,927,540 1.6674 1.218 1.211 1.218 1.211 1.255 1,575,246 1.2236 0.00%
2017-10-09 0 1.660 1.650 1.660 1.650 1.670 604,555 1,003,279 1.6595 1.218 1.211 1.218 1.211 1.226 823,809 1.2179 0.00%
2017-10-06 0 1.660 1.660 1.680 1.650 1.660 38,000 62,960 1.6568 1.218 1.218 1.233 1.211 1.218 51,781 1.2159 -1.19%
2017-10-04 0 1.680 1.660 1.680 1.660 1.690 192,000 321,720 1.6756 1.233 1.218 1.233 1.218 1.240 261,633 1.2297 1.20%
2017-10-03 0 1.660 1.640 1.660 1.640 1.680 230,223 379,536 1.6486 1.218 1.204 1.218 1.204 1.233 313,718 1.2098 0.61%
2017-09-29 0 1.650 1.640 1.650 1.650 1.660 156,000 257,840 1.6528 1.211 1.204 1.211 1.211 1.218 212,577 1.2129 -0.60%
2017-09-28 0 1.660 1.650 1.660 1.650 1.690 562,000 935,400 1.6644 1.218 1.211 1.218 1.211 1.240 765,821 1.2214 0.00%
2017-09-27 0 1.660 1.650 1.680 1.640 1.670 206,444 343,179 1.6623 1.218 1.211 1.233 1.204 1.226 281,315 1.2199 0.61%
2017-09-26 0 1.650 1.650 1.670 1.630 1.660 470,000 771,620 1.6417 1.211 1.211 1.226 1.196 1.218 640,455 1.2048 0.00%
2017-09-25 0 1.650 1.640 1.650 1.640 1.660 678,000 1,116,140 1.6462 1.211 1.204 1.211 1.204 1.218 923,890 1.2081 0.00%
2017-09-22 0 1.650 1.650 1.660 1.650 1.710 1,176,000 1,961,140 1.6676 1.211 1.211 1.218 1.211 1.255 1,602,500 1.2238 -2.37%
2017-09-21 0 1.690 1.690 1.700 1.680 1.720 744,000 1,264,740 1.6999 1.240 1.240 1.248 1.233 1.262 1,013,826 1.2475 0.00%
2017-09-20 0 1.690 1.680 1.690 1.690 1.730 696,000 1,179,260 1.6943 1.240 1.233 1.240 1.240 1.270 948,418 1.2434 -0.59%
2017-09-19 0 1.700 1.690 1.700 1.690 1.750 1,290,000 2,208,200 1.7118 1.248 1.240 1.248 1.240 1.284 1,757,844 1.2562 -2.30%
2017-09-18 0 1.740 1.730 1.750 1.690 1.790 4,276,000 7,431,400 1.7379 1.277 1.270 1.284 1.240 1.314 5,826,777 1.2754 2.35%
2017-09-15 0 1.700 1.670 1.700 1.670 1.740 1,842,000 3,118,000 1.6927 1.248 1.226 1.248 1.226 1.277 2,510,038 1.2422 -0.58%
2017-09-14 0 1.710 1.690 1.710 1.670 1.710 646,000 1,087,760 1.6838 1.255 1.240 1.255 1.226 1.255 880,285 1.2357 0.59%
2017-09-13 0 1.700 1.680 1.700 1.700 1.700 118,000 200,600 1.7000 1.248 1.233 1.248 1.248 1.248 160,795 1.2476 0.00%
2017-09-12 0 1.700 1.680 1.700 1.680 1.710 856,140 1,448,089 1.6914 1.248 1.233 1.248 1.233 1.255 1,166,636 1.2413 -0.58%
2017-09-11 0 1.710 1.700 1.710 1.710 1.740 1,034,000 1,779,100 1.7206 1.255 1.248 1.255 1.255 1.277 1,409,001 1.2627 -2.29%
2017-09-08 0 1.750 1.740 1.750 1.730 1.750 588,000 1,025,460 1.7440 1.284 1.277 1.284 1.270 1.284 801,250 1.2798 -0.57%
2017-09-07 0 1.760 1.740 1.760 1.740 1.760 458,388 801,663 1.7489 1.292 1.277 1.292 1.277 1.292 624,632 1.2834 0.57%
2017-09-06 0 1.750 1.740 1.750 1.730 1.750 396,000 689,340 1.7408 1.284 1.277 1.284 1.270 1.284 539,617 1.2775 0.00%
2017-09-05 0 1.750 1.750 1.780 1.750 1.770 746,000 1,309,780 1.7557 1.284 1.284 1.306 1.284 1.299 1,016,552 1.2885 -0.57%
2017-09-04 0 1.760 1.750 1.760 1.730 1.760 120,000 210,200 1.7517 1.292 1.284 1.292 1.270 1.292 163,520 1.2855 0.57%
2017-09-01 0 1.750 1.750 1.760 1.750 1.750 579,511 1,014,068 1.7499 1.284 1.284 1.292 1.284 1.284 789,682 1.2841 1.16%
2017-08-31 0 1.730 1.730 1.740 1.720 1.750 440,000 761,340 1.7303 1.270 1.270 1.277 1.262 1.284 599,575 1.2698 0.00%
2017-08-30 0 1.730 1.730 1.740 1.720 1.740 494,000 854,340 1.7294 1.270 1.270 1.277 1.262 1.277 673,159 1.2692 0.00%
2017-08-29 0 1.730 1.730 1.740 1.730 1.730 196,000 339,080 1.7300 1.270 1.270 1.277 1.270 1.270 267,083 1.2696 0.00%
2017-08-28 0 1.730 1.700 1.740 1.700 1.750 50,000 86,300 1.7260 1.270 1.248 1.277 1.248 1.284 68,133 1.2666 -1.14%
2017-08-25 0 1.750 1.720 1.750 1.680 1.750 152,000 261,740 1.7220 1.284 1.262 1.284 1.233 1.284 207,126 1.2637 2.94%
2017-08-24 0 1.700 1.700 1.720 1.700 1.700 30,444 51,741 1.6995 1.248 1.248 1.262 1.248 1.248 41,485 1.2472 -1.16%
2017-08-22 0 1.720 1.690 1.730 1.690 1.720 114,000 193,820 1.7002 1.262 1.240 1.270 1.240 1.262 155,344 1.2477 1.18%
2017-08-21 0 1.700 1.700 1.730 1.700 1.740 64,000 109,600 1.7125 1.248 1.248 1.270 1.248 1.277 87,211 1.2567 -2.30%
2017-08-18 0 1.740 1.680 1.740 1.700 1.740 72,000 123,920 1.7211 1.277 1.233 1.277 1.248 1.277 98,112 1.2630 2.96%
2017-08-17 0 1.690 1.690 1.700 1.690 1.700 228,000 386,160 1.6937 1.240 1.240 1.248 1.240 1.248 310,689 1.2429 -0.59%
2017-08-16 0 1.700 1.660 1.700 1.700 1.700 6,000 10,200 1.7000 1.248 1.218 1.248 1.248 1.248 8,176 1.2476 0.00%
2017-08-15 0 1.700 1.670 1.700 1.700 1.710 14,000 23,840 1.7029 1.248 1.226 1.248 1.248 1.255 19,077 1.2496 0.00%
2017-08-14 0 1.700 1.690 1.720 - - 0 0 - 1.248 1.240 1.262 - - 0 - 0.00%
2017-08-11 0 1.700 1.690 1.700 1.660 1.740 418,000 706,400 1.6900 1.248 1.240 1.248 1.218 1.277 569,596 1.2402 -2.86%
2017-08-10 0 1.750 1.740 1.760 1.740 1.760 514,000 899,580 1.7502 1.284 1.277 1.292 1.277 1.292 700,412 1.2844 0.00%
2017-08-09 0 1.750 1.750 1.770 1.750 1.770 413,110 724,009 1.7526 1.284 1.284 1.299 1.284 1.299 562,933 1.2861 -1.69%
2017-08-08 0 1.780 1.750 1.790 1.700 1.790 676,000 1,176,600 1.7405 1.306 1.284 1.314 1.248 1.314 921,165 1.2773 4.09%
2017-08-07 0 1.710 1.700 1.710 1.680 1.710 322,000 545,480 1.6940 1.255 1.248 1.255 1.233 1.255 438,780 1.2432 0.59%
2017-08-04 0 1.700 1.680 1.720 1.700 1.700 30,000 51,000 1.7000 1.248 1.233 1.262 1.248 1.248 40,880 1.2476 -1.16%
2017-08-03 0 1.720 1.700 1.740 1.680 1.740 233,055 397,020 1.7035 1.262 1.248 1.277 1.233 1.277 317,577 1.2502 1.18%
2017-08-02 0 1.700 1.670 1.700 1.670 1.700 140,972 237,894 1.6875 1.248 1.226 1.248 1.226 1.248 192,098 1.2384 -1.16%
2017-08-01 0 1.720 1.690 1.730 1.690 1.730 124,000 211,600 1.7065 1.262 1.240 1.270 1.240 1.270 168,971 1.2523 0.00%
2017-07-31 0 1.720 1.670 1.730 1.660 1.730 92,000 156,680 1.7030 1.262 1.226 1.270 1.218 1.270 125,366 1.2498 1.18%
2017-07-28 0 1.700 1.690 1.700 1.690 1.710 174,000 295,260 1.6969 1.248 1.240 1.248 1.240 1.255 237,105 1.2453 -0.58%
2017-07-27 0 1.710 1.660 1.710 1.660 1.710 54,250 92,027 1.6964 1.255 1.218 1.255 1.218 1.255 73,925 1.2449 0.00%
2017-07-26 0 1.710 1.660 1.720 1.700 1.710 59,250 100,782 1.7010 1.255 1.218 1.262 1.248 1.255 80,738 1.2483 -0.58%
2017-07-25 0 1.720 1.680 1.730 1.660 1.720 171,250 288,682 1.6857 1.262 1.233 1.270 1.218 1.262 233,357 1.2371 2.38%
2017-07-24 0 1.680 1.660 1.680 1.650 1.680 152,444 253,519 1.6630 1.233 1.218 1.233 1.211 1.233 207,731 1.2204 3.07%
2017-07-21 0 1.630 1.630 1.650 1.630 1.670 288,000 471,320 1.6365 1.196 1.196 1.211 1.196 1.226 392,449 1.2010 -2.98%
2017-07-20 0 1.680 1.650 1.680 1.650 1.690 338,250 564,700 1.6695 1.233 1.211 1.233 1.211 1.240 460,923 1.2252 3.07%
2017-07-19 0 1.630 1.630 1.660 1.610 1.650 510,000 830,280 1.6280 1.196 1.196 1.218 1.182 1.211 694,962 1.1947 -1.21%
2017-07-18 0 1.650 1.650 1.680 1.650 1.660 40,000 66,260 1.6565 1.211 1.211 1.233 1.211 1.218 54,507 1.2156 -0.60%
2017-07-17 0 1.660 1.650 1.660 1.660 1.670 22,000 36,600 1.6636 1.218 1.211 1.218 1.218 1.226 29,979 1.2209 -1.19%
2017-07-14 0 1.680 1.660 1.680 1.650 1.680 174,000 292,120 1.6789 1.233 1.218 1.233 1.211 1.233 237,105 1.2320 2.44%
2017-07-13 0 1.640 1.630 1.660 1.620 1.660 306,000 497,840 1.6269 1.204 1.196 1.218 1.189 1.218 416,977 1.1939 -0.61%
2017-07-12 0 1.650 1.640 1.650 1.630 1.660 183,360 302,536 1.6500 1.211 1.204 1.211 1.196 1.218 249,859 1.2108 0.00%
2017-07-11 0 1.650 1.630 1.650 1.650 1.650 26,000 42,900 1.6500 1.211 1.196 1.211 1.211 1.211 35,429 1.2109 0.61%
2017-07-10 0 1.640 1.630 1.650 1.640 1.670 140,000 231,040 1.6503 1.204 1.196 1.211 1.204 1.226 190,774 1.2111 0.00%
2017-07-07 0 1.640 1.620 1.640 1.600 1.640 306,000 499,960 1.6339 1.204 1.189 1.204 1.174 1.204 416,977 1.1990 0.61%
2017-07-06 0 1.630 1.630 1.650 1.630 1.640 234,000 382,120 1.6330 1.196 1.196 1.211 1.196 1.204 318,865 1.1984 -1.21%
2017-07-05 0 1.650 1.620 1.650 1.610 1.650 48,000 78,320 1.6317 1.211 1.189 1.211 1.182 1.211 65,408 1.1974 2.48%
2017-07-04 0 1.610 1.610 1.630 1.600 1.640 1,312,000 2,116,600 1.6133 1.182 1.182 1.196 1.174 1.204 1,787,823 1.1839 -1.83%
2017-07-03 0 1.640 1.640 1.660 1.630 1.640 436,000 714,200 1.6381 1.204 1.204 1.218 1.196 1.204 594,124 1.2021 -0.61%
2017-06-30 0 1.650 1.640 1.680 1.650 1.680 40,000 66,600 1.6650 1.211 1.204 1.233 1.211 1.233 54,507 1.2219 0.00%
2017-06-29 0 1.650 1.650 1.680 1.630 1.660 96,464 159,427 1.6527 1.211 1.211 1.233 1.196 1.218 131,449 1.2128 1.23%
2017-06-28 0 1.630 1.630 1.660 1.630 1.660 526,444 863,934 1.6411 1.196 1.196 1.218 1.196 1.218 717,369 1.2043 -2.98%
2017-06-27 0 1.680 1.630 1.690 1.650 1.690 660,000 1,093,660 1.6571 1.233 1.196 1.240 1.211 1.240 899,362 1.2160 -1.18%
2017-06-26 0 1.700 1.680 1.700 1.660 1.710 494,000 838,880 1.6981 1.248 1.233 1.248 1.218 1.255 673,159 1.2462 1.19%
2017-06-23 0 1.680 1.680 1.690 1.660 1.690 238,583 401,490 1.6828 1.233 1.233 1.240 1.218 1.240 325,110 1.2349 0.00%
2017-06-22 0 1.680 1.670 1.680 1.680 1.690 46,000 77,420 1.6830 1.233 1.226 1.233 1.233 1.240 62,683 1.2351 0.60%
2017-06-21 0 1.670 1.660 1.670 1.660 1.700 666,000 1,114,020 1.6727 1.226 1.218 1.226 1.218 1.248 907,538 1.2275 0.00%
2017-06-20 0 1.670 1.670 1.680 1.670 1.740 730,000 1,237,760 1.6956 1.226 1.226 1.233 1.226 1.277 994,749 1.2443 -2.34%
2017-06-19 0 1.710 1.710 1.730 1.710 1.710 369,000 630,960 1.7099 1.255 1.255 1.270 1.255 1.255 502,825 1.2548 -0.58%
2017-06-16 0 1.720 1.710 1.720 1.710 1.730 286,000 490,140 1.7138 1.262 1.255 1.262 1.255 1.270 389,724 1.2577 0.00%
2017-06-15 0 1.720 1.720 1.740 1.720 1.750 88,000 151,900 1.7261 1.262 1.262 1.277 1.262 1.284 119,915 1.2667 -0.58%
2017-06-14 0 1.730 1.730 1.740 1.720 1.750 100,000 173,820 1.7382 1.270 1.270 1.277 1.262 1.284 136,267 1.2756 -1.14%
2017-06-13 0 1.750 1.720 1.750 1.720 1.770 209,000 364,900 1.7459 1.284 1.262 1.284 1.262 1.299 284,798 1.2813 1.16%
2017-06-12 0 1.730 1.730 1.740 1.730 1.770 250,000 438,200 1.7528 1.270 1.270 1.277 1.270 1.299 340,667 1.2863 -1.70%
2017-06-09 0 1.760 1.750 1.770 1.740 1.770 126,000 220,440 1.7495 1.292 1.284 1.299 1.277 1.299 171,696 1.2839 0.00%
2017-06-08 0 1.760 1.760 1.780 1.730 1.780 116,461 202,779 1.7412 1.292 1.292 1.306 1.270 1.306 158,698 1.2778 1.15%
2017-06-07 0 1.740 1.730 1.740 1.730 1.770 178,916 313,135 1.7502 1.277 1.270 1.277 1.270 1.299 243,803 1.2844 -1.14%
2017-06-06 0 1.760 1.750 1.770 1.740 1.770 232,500 404,635 1.7404 1.292 1.284 1.299 1.277 1.299 316,821 1.2772 -0.56%
2017-06-05 0 1.770 1.740 1.780 1.740 1.780 202,000 353,360 1.7493 1.299 1.277 1.306 1.277 1.306 275,259 1.2837 0.00%
2017-06-02 0 1.770 1.740 1.770 1.740 1.780 146,602 258,023 1.7600 1.299 1.277 1.299 1.277 1.306 199,770 1.2916 1.14%
2017-06-01 0 1.750 1.750 1.770 1.750 1.780 115,971 203,920 1.7584 1.284 1.284 1.299 1.284 1.306 158,030 1.2904 0.57%
2017-05-31 0 1.740 1.740 1.790 1.740 1.860 1,214,314 2,143,636 1.7653 1.277 1.277 1.314 1.277 1.365 1,654,709 1.2955 -8.42%
2017-05-29 0 1.900 1.890 1.900 1.680 1.940 930,000 1,613,820 1.7353 1.394 1.387 1.394 1.233 1.424 1,267,283 1.2734 10.47%
2017-05-26 0 1.720 1.700 1.720 1.700 1.730 422,000 720,380 1.7071 1.262 1.248 1.262 1.248 1.270 575,047 1.2527 -0.58%
2017-05-25 0 1.730 1.700 1.730 1.700 1.730 202,000 345,280 1.7093 1.270 1.248 1.270 1.248 1.270 275,259 1.2544 1.17%
2017-05-24 0 1.710 1.700 1.730 - - 0 0 - 1.255 1.248 1.270 - - 0 - 0.00%
2017-05-23 0 1.710 1.710 1.730 1.700 1.730 168,778 288,569 1.7098 1.255 1.255 1.270 1.248 1.270 229,989 1.2547 -1.16%
2017-05-22 0 1.730 1.720 1.730 1.730 1.740 64,000 110,800 1.7313 1.270 1.262 1.270 1.270 1.277 87,211 1.2705 -1.14%
2017-05-19 0 1.750 1.730 1.750 1.720 1.760 84,000 146,400 1.7429 1.284 1.270 1.284 1.262 1.292 114,464 1.2790 1.74%
2017-05-18 0 1.720 1.700 1.730 1.700 1.740 138,000 236,120 1.7110 1.262 1.248 1.270 1.248 1.277 188,048 1.2556 -1.15%
2017-05-17 0 1.740 1.730 1.740 1.740 1.750 286,000 499,440 1.7463 1.277 1.270 1.277 1.277 1.284 389,724 1.2815 -0.57%
2017-05-16 0 1.750 1.730 1.750 1.700 1.750 280,000 488,600 1.7450 1.284 1.270 1.284 1.248 1.284 381,548 1.2806 0.57%
2017-05-15 0 1.740 1.730 1.750 1.700 1.750 832,000 1,434,520 1.7242 1.277 1.270 1.284 1.248 1.284 1,133,741 1.2653 1.75%
2017-05-12 0 1.710 1.710 1.730 1.710 1.760 504,000 873,660 1.7335 1.255 1.255 1.270 1.255 1.292 686,786 1.2721 -1.72%
2017-05-11 0 1.740 1.710 1.750 1.720 1.750 12,916 22,269 1.7241 1.277 1.255 1.284 1.262 1.284 17,600 1.2653 0.58%
2017-05-10 0 1.730 1.700 1.730 1.700 1.750 440,000 757,360 1.7213 1.270 1.248 1.270 1.248 1.284 599,575 1.2632 0.58%
2017-05-09 0 1.720 1.710 1.730 1.700 1.750 304,500 523,720 1.7199 1.262 1.255 1.270 1.248 1.284 414,933 1.2622 0.00%
2017-05-08 0 1.720 1.720 1.730 1.720 1.730 124,000 213,320 1.7203 1.262 1.262 1.270 1.262 1.270 168,971 1.2625 -0.58%
2017-05-05 0 1.730 1.730 1.760 1.700 1.770 1,000,000 1,720,560 1.7206 1.270 1.270 1.292 1.248 1.299 1,362,670 1.2626 -3.35%
2017-05-04 0 1.790 1.760 1.800 1.760 1.800 138,000 244,080 1.7687 1.314 1.292 1.321 1.292 1.321 188,048 1.2980 -0.56%
2017-05-02 0 1.800 1.760 1.800 1.760 1.800 210,001 374,501 1.7833 1.321 1.292 1.321 1.292 1.321 286,162 1.3087 2.27%
2017-04-28 0 1.760 1.750 1.780 1.750 1.760 24,000 42,200 1.7583 1.292 1.284 1.306 1.284 1.292 32,704 1.2904 -0.56%
2017-04-27 0 1.770 1.750 1.790 1.750 1.790 438,000 768,300 1.7541 1.299 1.284 1.314 1.284 1.314 596,849 1.2873 -1.67%
2017-04-26 0 1.800 1.760 1.810 1.750 1.810 202,250 359,802 1.7790 1.321 1.292 1.328 1.284 1.328 275,600 1.3055 0.00%
2017-04-25 0 1.800 1.770 1.800 1.760 1.800 644,500 1,151,530 1.7867 1.321 1.299 1.321 1.292 1.321 878,241 1.3112 2.86%
2017-04-24 0 1.750 1.750 1.770 1.750 1.770 883,055 1,553,434 1.7592 1.284 1.284 1.299 1.284 1.299 1,203,313 1.2910 -2.23%
2017-04-21 0 1.790 1.770 1.790 1.770 1.790 692,750 1,229,772 1.7752 1.314 1.299 1.314 1.299 1.314 943,990 1.3027 -0.56%
2017-04-20 0 1.800 1.780 1.810 1.780 1.820 412,000 742,420 1.8020 1.321 1.306 1.328 1.306 1.336 561,420 1.3224 2.27%
2017-04-19 0 1.760 1.760 1.790 1.760 1.790 610,000 1,083,580 1.7764 1.292 1.292 1.314 1.292 1.314 831,229 1.3036 -1.12%
2017-04-18 0 1.780 1.760 1.780 1.770 1.830 766,000 1,374,820 1.7948 1.306 1.292 1.306 1.299 1.343 1,043,805 1.3171 -3.78%
2017-04-13 0 1.850 1.850 1.860 1.800 1.900 2,348,000 4,282,900 1.8241 1.358 1.358 1.365 1.321 1.394 3,199,549 1.3386 0.00%
2017-04-12 0 1.850 1.840 1.850 1.830 1.860 598,000 1,104,760 1.8474 1.358 1.350 1.358 1.343 1.365 814,877 1.3557 -1.07%
2017-04-11 0 1.870 1.860 1.880 1.870 1.880 62,000 116,160 1.8735 1.372 1.365 1.380 1.372 1.380 84,486 1.3749 -0.53%
2017-04-10 0 1.880 1.860 1.880 1.840 1.880 710,863 1,324,539 1.8633 1.380 1.365 1.380 1.350 1.380 968,672 1.3674 0.00%
2017-04-07 0 1.880 1.870 1.880 1.870 1.890 268,000 503,600 1.8791 1.380 1.372 1.380 1.372 1.387 365,196 1.3790 -1.57%
2017-04-06 0 1.910 1.890 1.910 1.880 1.930 84,822 161,304 1.9017 1.402 1.387 1.402 1.380 1.416 115,584 1.3956 -1.04%
2017-04-05 0 1.930 1.870 1.930 1.860 1.930 185,250 349,507 1.8867 1.416 1.372 1.416 1.365 1.416 252,435 1.3845 1.58%
2017-04-03 0 1.900 1.880 1.900 1.900 1.900 20,000 38,000 1.9000 1.394 1.380 1.394 1.394 1.394 27,253 1.3943 1.60%
2017-03-31 0 1.870 1.870 1.890 1.860 1.880 96,000 179,860 1.8735 1.372 1.372 1.387 1.365 1.380 130,816 1.3749 -0.53%
2017-03-30 0 1.880 1.870 1.880 1.870 1.900 64,000 120,980 1.8903 1.380 1.372 1.380 1.372 1.394 87,211 1.3872 0.00%
2017-03-29 0 1.880 1.870 1.880 1.870 1.910 173,009 327,041 1.8903 1.380 1.372 1.380 1.372 1.402 235,754 1.3872 -0.53%
2017-03-28 0 1.890 1.870 1.900 1.870 1.890 262,000 491,820 1.8772 1.387 1.372 1.394 1.372 1.387 357,020 1.3776 1.07%
2017-03-27 0 1.870 1.860 1.880 1.860 1.910 258,000 481,020 1.8644 1.372 1.365 1.380 1.365 1.402 351,569 1.3682 -1.06%
2017-03-24 0 1.890 1.890 1.900 1.880 1.940 300,000 569,960 1.8999 1.387 1.387 1.394 1.380 1.424 408,801 1.3942 -3.08%
2017-03-23 0 1.950 1.950 1.960 1.900 1.950 1,158,500 2,227,480 1.9227 1.431 1.431 1.438 1.394 1.431 1,578,653 1.4110 2.09%
2017-03-22 0 1.910 1.890 1.910 1.880 1.910 164,000 312,140 1.9033 1.402 1.387 1.402 1.380 1.402 223,478 1.3967 -1.55%
2017-03-21 0 1.940 1.890 1.940 1.880 1.950 494,500 942,215 1.9054 1.424 1.387 1.424 1.380 1.431 673,840 1.3983 0.52%
2017-03-20 0 1.930 1.910 1.930 1.860 1.930 1,558,000 2,979,560 1.9124 1.416 1.402 1.416 1.365 1.416 2,123,040 1.4034 2.12%
2017-03-17 0 1.890 1.880 1.890 1.870 1.910 814,000 1,539,920 1.8918 1.387 1.380 1.387 1.372 1.402 1,109,213 1.3883 -1.56%
2017-03-16 0 1.920 1.900 1.920 1.870 1.990 4,732,000 9,142,900 1.9321 1.409 1.394 1.409 1.372 1.460 6,448,154 1.4179 2.13%
2017-03-15 0 1.880 1.880 1.890 1.870 1.910 744,000 1,409,500 1.8945 1.380 1.380 1.387 1.372 1.402 1,013,826 1.3903 0.00%
2017-03-14 0 1.880 1.860 1.880 1.860 1.890 166,000 310,880 1.8728 1.380 1.365 1.380 1.365 1.387 226,203 1.3743 0.00%
2017-03-13 0 1.880 1.870 1.880 1.850 1.900 1,324,000 2,482,740 1.8752 1.380 1.372 1.380 1.358 1.394 1,804,175 1.3761 -0.53%
2017-03-10 0 1.890 1.890 1.900 1.870 1.890 426,444 801,652 1.8799 1.387 1.387 1.394 1.372 1.387 581,102 1.3795 0.53%
2017-03-09 0 1.880 1.880 1.890 1.860 1.900 662,000 1,243,080 1.8778 1.380 1.380 1.387 1.365 1.394 902,088 1.3780 -0.53%
2017-03-08 0 1.890 1.880 1.890 1.850 1.890 126,001 234,581 1.8617 1.387 1.380 1.387 1.358 1.387 171,698 1.3662 1.61%
2017-03-07 0 1.860 1.850 1.860 1.850 1.890 428,000 796,060 1.8600 1.365 1.358 1.365 1.358 1.387 583,223 1.3649 0.00%
2017-03-06 0 1.860 1.860 1.870 1.860 1.870 70,000 130,500 1.8643 1.365 1.365 1.372 1.365 1.372 95,387 1.3681 0.00%
2017-03-03 0 1.860 1.860 1.880 1.860 1.880 104,000 195,020 1.8752 1.365 1.365 1.380 1.365 1.380 141,718 1.3761 -1.06%
2017-03-02 0 1.880 1.850 1.890 1.850 1.880 444,000 830,140 1.8697 1.380 1.358 1.387 1.358 1.380 605,025 1.3721 0.00%
2017-03-01 0 1.880 1.850 1.880 1.890 1.890 20,000 37,800 1.8900 1.380 1.358 1.380 1.387 1.387 27,253 1.3870 -0.53%
2017-02-28 0 1.890 1.840 1.900 1.830 1.900 442,000 817,200 1.8489 1.387 1.350 1.394 1.343 1.394 602,300 1.3568 1.07%
2017-02-27 0 1.870 1.860 1.880 1.840 1.870 126,978 235,300 1.8531 1.372 1.365 1.380 1.350 1.372 173,029 1.3599 -0.53%
2017-02-24 0 1.880 1.850 1.880 1.850 1.880 114,000 212,780 1.8665 1.380 1.358 1.380 1.358 1.380 155,344 1.3697 0.00%
2017-02-23 0 1.880 1.870 1.880 1.870 1.900 586,000 1,101,720 1.8801 1.380 1.372 1.380 1.372 1.394 798,525 1.3797 0.00%
2017-02-22 0 1.880 1.860 1.880 1.870 1.880 1,620,621 3,046,548 1.8799 1.380 1.365 1.380 1.372 1.380 2,208,372 1.3795 0.53%
2017-02-21 0 1.870 1.870 1.880 1.870 1.890 202,000 378,960 1.8760 1.372 1.372 1.380 1.372 1.387 275,259 1.3767 0.00%
2017-02-20 0 1.870 1.870 1.880 1.870 1.880 118,000 221,720 1.8790 1.372 1.372 1.380 1.372 1.380 160,795 1.3789 -0.53%
2017-02-17 0 1.880 1.870 1.890 1.860 1.890 296,444 557,216 1.8797 1.380 1.372 1.387 1.365 1.387 403,955 1.3794 -1.57%
2017-02-16 0 1.910 1.890 1.910 1.900 1.920 150,000 286,120 1.9075 1.402 1.387 1.402 1.394 1.409 204,400 1.3998 -0.52%
2017-02-15 0 1.920 1.890 1.920 1.890 1.940 906,000 1,729,560 1.9090 1.409 1.387 1.409 1.387 1.424 1,234,579 1.4009 -0.52%
2017-02-14 0 1.930 1.900 1.930 1.890 1.930 202,000 386,640 1.9141 1.416 1.394 1.416 1.387 1.416 275,259 1.4046 0.52%
2017-02-13 0 1.920 1.900 1.930 1.900 1.940 568,000 1,090,660 1.9202 1.409 1.394 1.416 1.394 1.424 773,997 1.4091 1.05%
2017-02-10 0 1.900 1.890 1.900 1.890 1.910 530,000 1,006,060 1.8982 1.394 1.387 1.394 1.387 1.402 722,215 1.3930 0.00%
2017-02-09 0 1.900 1.890 1.900 1.880 1.920 262,500 499,775 1.9039 1.394 1.387 1.394 1.380 1.409 357,701 1.3972 -1.04%
2017-02-08 0 1.920 1.900 1.920 1.860 1.940 1,396,000 2,673,500 1.9151 1.409 1.394 1.409 1.365 1.424 1,902,287 1.4054 2.13%
2017-02-07 0 1.880 1.860 1.880 1.860 1.890 160,000 300,700 1.8794 1.380 1.365 1.380 1.365 1.387 218,027 1.3792 -0.53%
2017-02-06 0 1.890 1.860 1.890 1.850 1.900 360,000 677,060 1.8807 1.387 1.365 1.387 1.358 1.394 490,561 1.3802 1.07%
2017-02-03 0 1.870 1.860 1.870 1.850 1.880 282,000 525,560 1.8637 1.372 1.365 1.372 1.358 1.380 384,273 1.3677 -1.06%
2017-02-02 0 1.890 1.870 1.890 1.890 1.900 38,000 71,920 1.8926 1.387 1.372 1.387 1.387 1.394 51,781 1.3889 0.00%
2017-02-01 0 1.890 1.870 1.900 1.850 1.900 118,000 221,840 1.8800 1.387 1.372 1.394 1.358 1.394 160,795 1.3796 -0.53%
2017-01-27 0 1.900 1.870 1.900 1.850 1.900 343,221 647,109 1.8854 1.394 1.372 1.394 1.358 1.394 467,697 1.3836 1.06%
2017-01-26 0 1.880 1.870 1.880 1.820 1.880 1,046,000 1,923,480 1.8389 1.380 1.372 1.380 1.336 1.380 1,425,353 1.3495 1.08%
2017-01-25 0 1.860 1.860 1.880 1.860 1.890 532,000 997,200 1.8744 1.365 1.365 1.380 1.365 1.387 724,940 1.3756 -1.59%
2017-01-24 0 1.890 1.880 1.890 1.860 1.900 358,000 673,900 1.8824 1.387 1.380 1.387 1.365 1.394 487,836 1.3814 -0.53%
2017-01-23 0 1.900 1.900 1.910 1.890 1.950 2,631,980 5,019,223 1.9070 1.394 1.394 1.402 1.387 1.431 3,586,520 1.3995 -1.55%
2017-01-20 0 1.930 1.920 1.930 1.860 2.190 8,636,000 17,081,920 1.9780 1.416 1.409 1.416 1.365 1.607 11,768,018 1.4516 -4.93%
2017-01-19 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2017-01-18 1 2.030 2.000 2.030 1.900 2.060 5,852,000 11,728,740 2.0042 1.490 1.468 1.490 1.394 1.512 7,974,345 1.4708 7.98%
2017-01-17 0 1.880 1.880 1.910 1.880 1.950 376,000 723,080 1.9231 1.380 1.380 1.402 1.380 1.431 512,364 1.4113 -4.08%
2017-01-16 0 1.960 1.960 1.980 1.850 1.960 1,587,200 3,011,540 1.8974 1.438 1.438 1.453 1.358 1.438 2,162,830 1.3924 0.51%
2017-01-13 0 1.950 1.930 1.950 1.910 1.970 624,611 1,210,968 1.9388 1.431 1.416 1.431 1.402 1.446 851,139 1.4228 -0.51%
2017-01-12 0 1.960 1.930 1.970 1.850 1.960 1,428,000 2,709,680 1.8975 1.438 1.416 1.446 1.358 1.438 1,945,893 1.3925 7.10%
2017-01-11 0 1.830 1.830 1.840 1.810 1.860 1,644,000 3,019,300 1.8366 1.343 1.343 1.350 1.328 1.365 2,240,229 1.3478 1.67%
2017-01-10 0 1.800 1.790 1.800 1.770 1.800 478,000 854,120 1.7869 1.321 1.314 1.321 1.299 1.321 651,356 1.3113 1.12%
2017-01-09 0 1.780 1.750 1.780 1.750 1.780 581,000 1,025,490 1.7650 1.306 1.284 1.306 1.284 1.306 791,711 1.2953 1.14%
2017-01-06 0 1.760 1.760 1.780 1.740 1.770 587,000 1,030,120 1.7549 1.292 1.292 1.306 1.277 1.299 799,887 1.2878 0.00%
2017-01-05 0 1.760 1.750 1.770 1.750 1.760 154,000 270,260 1.7549 1.292 1.284 1.299 1.284 1.292 209,851 1.2879 0.00%
2017-01-04 0 1.760 1.750 1.760 1.750 1.770 220,000 387,780 1.7626 1.292 1.284 1.292 1.284 1.299 299,787 1.2935 0.57%
2017-01-03 0 1.750 1.750 1.770 1.740 1.780 1,552,000 2,727,820 1.7576 1.284 1.284 1.299 1.277 1.306 2,114,864 1.2898 2.34%
2016-12-30 0 1.710 1.700 1.750 1.700 1.760 687,000 1,192,940 1.7364 1.255 1.248 1.284 1.248 1.292 936,154 1.2743 0.59%
2016-12-29 0 1.700 1.700 1.710 1.680 1.700 114,000 193,560 1.6979 1.248 1.248 1.255 1.233 1.248 155,344 1.2460 0.00%
2016-12-28 0 1.700 1.690 1.700 1.690 1.730 172,000 291,340 1.6938 1.248 1.240 1.248 1.240 1.270 234,379 1.2430 -1.73%
2016-12-23 0 1.730 1.700 1.730 1.730 1.750 581,110 1,008,727 1.7359 1.270 1.248 1.270 1.270 1.284 791,861 1.2739 2.37%
2016-12-22 0 1.690 1.680 1.730 1.690 1.730 58,000 98,820 1.7038 1.240 1.233 1.270 1.240 1.270 79,035 1.2503 0.00%
2016-12-21 0 1.690 1.690 1.710 1.690 1.720 128,000 218,740 1.7089 1.240 1.240 1.255 1.240 1.262 174,422 1.2541 0.00%
2016-12-20 0 1.690 1.650 1.700 1.660 1.710 319,123 539,170 1.6895 1.240 1.211 1.248 1.218 1.255 434,859 1.2399 -1.17%
2016-12-19 0 1.710 1.710 1.730 1.710 1.780 1,342,000 2,328,640 1.7352 1.255 1.255 1.270 1.255 1.306 1,828,703 1.2734 -2.29%
2016-12-16 0 1.750 1.720 1.750 1.690 1.750 1,164,000 2,003,740 1.7214 1.284 1.262 1.284 1.240 1.284 1,586,148 1.2633 4.79%
2016-12-15 0 1.670 1.670 1.700 1.660 1.710 488,000 817,560 1.6753 1.226 1.226 1.248 1.218 1.255 664,983 1.2294 -3.47%
2016-12-14 0 1.730 1.730 1.760 1.710 1.740 1,334,000 2,307,980 1.7301 1.270 1.270 1.292 1.255 1.277 1,817,802 1.2697 -0.57%
2016-12-13 0 1.740 1.740 1.750 1.730 1.760 128,000 222,200 1.7359 1.277 1.277 1.284 1.270 1.292 174,422 1.2739 -0.57%
2016-12-12 0 1.750 1.730 1.750 1.700 1.750 776,000 1,350,440 1.7403 1.284 1.270 1.284 1.248 1.284 1,057,432 1.2771 0.00%
2016-12-09 0 1.750 1.740 1.750 1.740 1.780 94,000 164,780 1.7530 1.284 1.277 1.284 1.277 1.306 128,091 1.2864 0.00%
2016-12-08 0 1.750 1.750 1.760 1.720 1.750 417,250 726,877 1.7421 1.284 1.284 1.292 1.262 1.284 568,574 1.2784 -0.57%
2016-12-07 0 1.760 1.740 1.780 1.710 1.760 442,000 766,280 1.7337 1.292 1.277 1.306 1.255 1.292 602,300 1.2723 0.57%
2016-12-06 0 1.750 1.740 1.750 1.730 1.770 199,800 346,664 1.7351 1.284 1.277 1.284 1.270 1.299 272,261 1.2733 1.16%
2016-12-05 0 1.730 1.730 1.750 1.720 1.740 201,459 348,431 1.7295 1.270 1.270 1.284 1.262 1.277 274,522 1.2692 2.37%
2016-12-02 0 1.690 1.690 1.750 1.690 1.780 42,000 71,860 1.7110 1.240 1.240 1.284 1.240 1.306 57,232 1.2556 -1.74%
2016-12-01 0 1.720 1.720 1.760 1.720 1.760 290,000 505,960 1.7447 1.262 1.262 1.292 1.262 1.292 395,174 1.2803 -1.15%
2016-11-30 0 1.740 1.730 1.740 1.710 1.750 1,546,000 2,658,020 1.7193 1.277 1.270 1.277 1.255 1.284 2,106,688 1.2617 2.96%
2016-11-29 0 1.690 1.690 1.700 1.690 1.710 242,000 410,320 1.6955 1.240 1.240 1.248 1.240 1.255 329,766 1.2443 -0.59%
2016-11-28 0 1.700 1.690 1.700 1.690 1.710 793,055 1,344,161 1.6949 1.248 1.240 1.248 1.240 1.255 1,080,672 1.2438 0.59%
2016-11-25 0 1.690 1.670 1.700 1.660 1.720 802,000 1,362,180 1.6985 1.240 1.226 1.248 1.218 1.262 1,092,861 1.2464 -1.74%
2016-11-24 0 1.720 1.680 1.730 1.710 1.780 368,000 632,420 1.7185 1.262 1.233 1.270 1.255 1.306 501,463 1.2612 1.18%
2016-11-23 0 1.700 1.670 1.710 1.670 1.720 180,888 307,436 1.6996 1.248 1.226 1.255 1.226 1.262 246,491 1.2473 0.00%
2016-11-22 0 1.700 1.670 1.720 1.670 1.720 302,000 511,660 1.6942 1.248 1.226 1.262 1.226 1.262 411,526 1.2433 0.00%
2016-11-21 0 1.700 1.670 1.710 1.700 1.780 194,000 330,000 1.7010 1.248 1.226 1.255 1.248 1.306 264,358 1.2483 0.00%
2016-11-18 0 1.700 1.660 1.710 1.680 1.720 234,000 395,520 1.6903 1.248 1.218 1.255 1.233 1.262 318,865 1.2404 0.59%
2016-11-17 0 1.690 1.690 1.700 1.680 1.760 620,000 1,048,460 1.6911 1.240 1.240 1.248 1.233 1.292 844,855 1.2410 0.60%
2016-11-16 0 1.680 1.650 1.680 1.630 1.700 594,000 986,240 1.6603 1.233 1.211 1.233 1.196 1.248 809,426 1.2184 1.82%
2016-11-15 0 1.650 1.630 1.670 1.650 1.680 334,000 556,840 1.6672 1.211 1.196 1.226 1.211 1.233 455,132 1.2235 -0.60%
2016-11-14 0 1.660 1.660 1.670 1.660 1.680 380,888 635,547 1.6686 1.218 1.218 1.226 1.218 1.233 519,025 1.2245 0.61%
2016-11-11 0 1.650 1.650 1.660 1.610 1.660 378,000 624,540 1.6522 1.211 1.211 1.218 1.182 1.218 515,089 1.2125 -1.20%
2016-11-10 0 1.670 1.660 1.680 1.620 1.690 1,460,000 2,400,380 1.6441 1.226 1.218 1.233 1.189 1.240 1,989,498 1.2065 -1.18%
2016-11-09 0 1.690 1.610 1.680 1.600 1.700 338,000 546,380 1.6165 1.240 1.182 1.233 1.174 1.248 460,582 1.1863 4.32%
2016-11-08 0 1.620 1.610 1.660 1.620 1.620 10,000 16,200 1.6200 1.189 1.182 1.218 1.189 1.189 13,627 1.1888 0.62%
2016-11-07 0 1.610 1.600 1.650 1.600 1.660 672,000 1,093,920 1.6279 1.182 1.174 1.211 1.174 1.218 915,714 1.1946 -1.83%
2016-11-04 0 1.640 1.620 1.640 1.620 1.640 18,000 29,280 1.6267 1.204 1.189 1.204 1.189 1.204 24,528 1.1937 0.61%
2016-11-03 0 1.630 1.620 1.670 - - 0 0 - 1.196 1.189 1.226 - - 0 - 0.00%
2016-11-02 0 1.630 1.600 1.650 1.630 1.660 54,000 88,200 1.6333 1.196 1.174 1.211 1.196 1.218 73,584 1.1986 -2.40%
2016-11-01 0 1.670 1.670 1.680 1.620 1.680 1,069,250 1,770,385 1.6557 1.226 1.226 1.233 1.189 1.233 1,457,035 1.2151 2.45%
2016-10-31 0 1.630 1.600 1.630 1.630 1.650 152,000 248,200 1.6329 1.196 1.174 1.196 1.196 1.211 207,126 1.1983 0.00%
2016-10-28 0 1.630 1.630 1.650 1.560 1.650 610,000 983,600 1.6125 1.196 1.196 1.211 1.145 1.211 831,229 1.1833 -1.21%
2016-10-27 0 1.650 1.640 1.650 1.570 1.660 1,088,000 1,784,880 1.6405 1.211 1.204 1.211 1.152 1.218 1,482,585 1.2039 2.48%
2016-10-26 0 1.610 1.610 1.620 1.560 1.620 420,000 673,080 1.6026 1.182 1.182 1.189 1.145 1.189 572,321 1.1761 3.21%
2016-10-25 0 1.560 1.560 1.600 1.550 1.620 3,555,780 5,668,470 1.5942 1.145 1.145 1.174 1.137 1.189 4,845,355 1.1699 -3.70%
2016-10-24 0 1.620 1.600 1.620 1.530 1.620 3,262,000 5,146,780 1.5778 1.189 1.174 1.189 1.123 1.189 4,445,029 1.1579 3.85%
2016-10-20 0 1.560 1.570 1.580 1.550 1.630 6,022,666 9,559,992 1.5873 1.145 1.152 1.159 1.137 1.196 8,206,906 1.1649 -6.02%
2016-10-19 0 1.660 1.650 1.660 1.630 1.710 1,676,000 2,804,100 1.6731 1.218 1.211 1.218 1.196 1.255 2,283,835 1.2278 0.00%
2016-10-18 0 1.660 1.650 1.680 1.570 1.700 3,486,000 5,761,600 1.6528 1.218 1.211 1.233 1.152 1.248 4,750,268 1.2129 7.10%
2016-10-17 0 1.550 1.550 1.560 1.520 1.750 9,106,000 14,752,760 1.6201 1.137 1.137 1.145 1.115 1.284 12,408,473 1.1889 -10.40%
2016-10-14 0 1.730 1.720 1.760 1.700 1.790 844,000 1,473,120 1.7454 1.270 1.262 1.292 1.248 1.314 1,150,093 1.2809 -3.89%
2016-10-13 0 1.800 1.780 1.800 1.800 1.870 470,000 849,500 1.8074 1.321 1.306 1.321 1.321 1.372 640,455 1.3264 0.56%
2016-10-12 0 1.790 1.780 1.810 1.760 1.810 957,000 1,707,870 1.7846 1.314 1.306 1.328 1.292 1.328 1,304,075 1.3096 0.00%
2016-10-11 0 1.790 1.780 1.810 1.780 1.850 626,000 1,128,980 1.8035 1.314 1.306 1.328 1.306 1.358 853,031 1.3235 -2.19%
2016-10-07 0 1.830 1.820 1.830 1.810 1.880 436,000 801,500 1.8383 1.343 1.336 1.343 1.328 1.380 594,124 1.3490 -2.14%
2016-10-06 0 1.870 1.860 1.890 1.810 1.900 830,000 1,538,700 1.8539 1.372 1.365 1.387 1.328 1.394 1,131,016 1.3605 1.63%
2016-10-05 0 1.840 1.800 1.850 1.760 1.850 1,111,890 2,023,043 1.8195 1.350 1.321 1.358 1.292 1.358 1,515,139 1.3352 0.55%
2016-10-04 0 1.830 1.800 1.840 1.800 1.870 456,000 830,240 1.8207 1.343 1.321 1.350 1.321 1.372 621,378 1.3361 1.10%
2016-10-03 0 1.810 1.800 1.810 1.800 1.860 448,000 813,960 1.8169 1.328 1.321 1.328 1.321 1.365 610,476 1.3333 0.00%
2016-09-30 0 1.810 1.810 1.840 1.790 1.900 1,596,000 2,961,020 1.8553 1.328 1.328 1.350 1.314 1.394 2,174,821 1.3615 -4.74%
2016-09-29 0 1.900 1.900 1.910 1.900 1.930 90,000 171,740 1.9082 1.394 1.394 1.402 1.394 1.416 122,640 1.4004 0.00%
2016-09-28 0 1.900 1.900 1.920 1.820 1.910 2,160,000 4,037,080 1.8690 1.394 1.394 1.409 1.336 1.402 2,943,367 1.3716 -0.52%
2016-09-27 0 1.910 1.900 1.910 1.910 1.940 152,000 292,500 1.9243 1.402 1.394 1.402 1.402 1.424 207,126 1.4122 -1.55%
2016-09-26 0 1.940 1.920 1.940 1.930 1.950 8,738 16,999 1.9454 1.424 1.409 1.424 1.416 1.431 11,907 1.4276 -0.51%
2016-09-23 0 1.950 1.920 1.950 1.920 1.980 212,000 410,580 1.9367 1.431 1.409 1.431 1.409 1.453 288,886 1.4213 -0.51%
2016-09-22 0 1.960 1.950 1.960 1.940 1.970 288,000 563,900 1.9580 1.438 1.431 1.438 1.424 1.446 392,449 1.4369 1.55%
2016-09-21 0 1.930 1.930 1.950 1.880 1.940 1,508,000 2,870,320 1.9034 1.416 1.416 1.431 1.380 1.424 2,054,906 1.3968 -1.03%
2016-09-20 0 1.950 1.930 1.950 1.920 1.970 60,000 117,220 1.9537 1.431 1.416 1.431 1.409 1.446 81,760 1.4337 2.09%
2016-09-19 0 1.910 1.910 1.940 1.890 2.000 433,111 839,368 1.9380 1.402 1.402 1.424 1.387 1.468 590,187 1.4222 0.00%
2016-09-15 0 1.910 1.910 1.930 1.910 1.920 122,000 233,100 1.9107 1.402 1.402 1.416 1.402 1.409 166,246 1.4021 -0.52%
2016-09-14 0 1.920 1.920 1.940 1.890 1.940 162,000 309,220 1.9088 1.409 1.409 1.424 1.387 1.424 220,753 1.4008 -1.03%
2016-09-13 0 1.940 1.910 1.950 1.910 1.950 456,000 875,040 1.9189 1.424 1.402 1.431 1.402 1.431 621,378 1.4082 -0.51%
2016-09-12 0 1.950 1.930 1.950 1.920 1.950 1,384,000 2,659,860 1.9219 1.431 1.416 1.431 1.409 1.431 1,885,935 1.4104 -1.52%
2016-09-09 0 1.980 1.980 2.010 1.950 2.010 1,849,760 3,655,812 1.9764 1.453 1.453 1.475 1.431 1.475 2,520,612 1.4504 -1.00%
2016-09-08 0 2.000 2.000 2.020 1.980 2.040 602,000 1,202,960 1.9983 1.468 1.468 1.482 1.453 1.497 820,327 1.4664 -0.50%
2016-09-07 0 2.010 2.010 2.070 2.000 2.100 806,000 1,653,780 2.0518 1.475 1.475 1.519 1.468 1.541 1,098,312 1.5057 2.03%
2016-09-06 0 1.970 1.960 1.990 1.950 2.060 490,000 971,680 1.9830 1.446 1.438 1.460 1.431 1.512 667,708 1.4552 -1.50%
2016-09-05 0 2.000 2.000 2.010 1.920 2.040 1,002,000 1,996,580 1.9926 1.468 1.468 1.475 1.409 1.497 1,365,395 1.4623 3.63%
2016-09-02 0 1.930 1.930 1.950 1.920 1.980 222,000 430,240 1.9380 1.416 1.416 1.431 1.409 1.453 302,513 1.4222 -1.03%
2016-09-01 0 1.950 1.950 1.980 1.910 2.000 148,000 287,480 1.9424 1.431 1.431 1.453 1.402 1.468 201,675 1.4255 -2.01%
2016-08-31 0 1.990 1.970 1.990 1.980 2.000 40,000 79,240 1.9810 1.460 1.446 1.460 1.453 1.468 54,507 1.4538 1.02%
2016-08-30 0 1.970 1.950 1.970 1.950 1.970 28,000 54,720 1.9543 1.446 1.431 1.446 1.431 1.446 38,155 1.4342 1.55%
2016-08-29 0 1.940 1.940 1.980 1.940 2.020 248,000 488,620 1.9702 1.424 1.424 1.453 1.424 1.482 337,942 1.4459 0.00%
2016-08-26 0 1.940 1.930 1.980 1.930 1.980 356,000 692,360 1.9448 1.424 1.416 1.453 1.416 1.453 485,111 1.4272 0.52%
2016-08-25 0 1.930 1.930 1.950 1.900 1.950 190,000 364,340 1.9176 1.416 1.416 1.431 1.394 1.431 258,907 1.4072 0.52%
2016-08-24 0 1.920 1.910 1.930 1.910 1.920 56,000 107,500 1.9196 1.409 1.402 1.416 1.402 1.409 76,310 1.4087 0.00%
2016-08-23 0 1.920 1.920 1.950 1.920 1.960 754,000 1,460,940 1.9376 1.409 1.409 1.431 1.409 1.438 1,027,453 1.4219 -2.04%
2016-08-22 0 1.960 1.960 1.980 1.880 2.100 788,000 1,566,300 1.9877 1.438 1.438 1.453 1.380 1.541 1,073,784 1.4587 -5.77%
2016-08-19 0 2.080 2.080 2.100 2.080 2.150 456,626 958,709 2.0995 1.526 1.526 1.541 1.526 1.578 622,231 1.5408 -3.70%
2016-08-18 0 2.160 2.160 2.180 2.160 2.160 10,000 21,600 2.1600 1.585 1.585 1.600 1.585 1.585 13,627 1.5851 0.00%
2016-08-17 0 2.160 2.110 2.170 2.110 2.190 201,500 432,330 2.1456 1.585 1.548 1.592 1.548 1.607 274,578 1.5745 0.47%
2016-08-16 0 2.150 2.150 2.160 2.150 2.190 339,778 732,709 2.1564 1.578 1.578 1.585 1.578 1.607 463,005 1.5825 -1.83%
2016-08-15 0 2.190 2.170 2.190 2.130 2.190 718,000 1,551,520 2.1609 1.607 1.592 1.607 1.563 1.607 978,397 1.5858 2.34%
2016-08-12 0 2.140 2.110 2.140 2.120 2.140 129,000 274,340 2.1267 1.570 1.548 1.570 1.556 1.570 175,784 1.5607 0.00%
2016-08-11 0 2.140 2.120 2.140 2.130 2.150 88,000 188,640 2.1436 1.570 1.556 1.570 1.563 1.578 119,915 1.5731 0.94%
2016-08-10 0 2.120 2.080 2.140 2.120 2.130 128,444 272,303 2.1200 1.556 1.526 1.570 1.556 1.563 175,027 1.5558 -0.93%
2016-08-09 0 2.140 2.120 2.150 2.110 2.150 354,000 753,280 2.1279 1.570 1.556 1.578 1.548 1.578 482,385 1.5616 0.94%
2016-08-08 0 2.120 2.110 2.150 2.120 2.120 338,000 716,560 2.1200 1.556 1.548 1.578 1.556 1.556 460,582 1.5558 0.00%
2016-08-05 0 2.120 2.110 2.140 2.110 2.150 400,000 856,520 2.1413 1.556 1.548 1.570 1.548 1.578 545,068 1.5714 -2.30%
2016-08-04 0 2.170 2.150 2.170 2.100 2.170 166,000 355,280 2.1402 1.592 1.578 1.592 1.541 1.592 226,203 1.5706 0.93%
2016-08-03 0 2.150 2.150 2.160 2.130 2.160 72,444 155,312 2.1439 1.578 1.578 1.585 1.563 1.585 98,717 1.5733 -0.92%
2016-08-01 0 2.170 2.150 2.170 2.110 2.190 404,500 866,500 2.1422 1.592 1.578 1.592 1.548 1.607 551,200 1.5720 2.36%
2016-07-29 0 2.120 2.120 2.150 2.100 2.150 124,428 266,000 2.1378 1.556 1.556 1.578 1.541 1.578 169,554 1.5688 0.47%
2016-07-28 0 2.110 2.110 2.140 2.090 2.150 172,000 363,020 2.1106 1.548 1.548 1.570 1.534 1.578 234,379 1.5489 -1.86%
2016-07-27 0 2.150 2.150 2.160 2.150 2.200 193,750 418,087 2.1579 1.578 1.578 1.585 1.578 1.614 264,017 1.5836 -0.46%
2016-07-26 0 2.160 2.150 2.160 2.130 2.210 266,000 574,880 2.1612 1.585 1.578 1.585 1.563 1.622 362,470 1.5860 0.47%
2016-07-25 0 2.150 2.150 2.190 2.150 2.220 103,528 225,529 2.1784 1.578 1.578 1.607 1.578 1.629 141,074 1.5987 -1.83%
2016-07-22 0 2.190 2.190 2.230 2.160 2.200 106,000 231,900 2.1877 1.607 1.607 1.636 1.585 1.614 144,443 1.6055 0.00%
2016-07-21 0 2.190 2.180 2.190 2.180 2.200 198,000 433,120 2.1875 1.607 1.600 1.607 1.600 1.614 269,809 1.6053 -0.45%
2016-07-20 0 2.200 2.200 2.230 2.200 2.240 134,818 300,906 2.2319 1.614 1.614 1.636 1.614 1.644 183,712 1.6379 -1.79%
2016-07-19 0 2.240 2.200 2.240 2.200 2.250 96,000 213,460 2.2235 1.644 1.614 1.644 1.614 1.651 130,816 1.6318 0.45%
2016-07-18 0 2.230 2.210 2.230 2.160 2.230 136,312 299,030 2.1937 1.636 1.622 1.636 1.585 1.636 185,748 1.6099 1.36%
2016-07-15 0 2.200 2.200 2.220 2.190 2.280 202,000 447,300 2.2144 1.614 1.614 1.629 1.607 1.673 275,259 1.6250 -1.35%
2016-07-14 0 2.230 2.210 2.240 2.210 2.240 102,000 226,900 2.2245 1.636 1.622 1.644 1.622 1.644 138,992 1.6325 0.00%
2016-07-13 0 2.230 2.160 2.240 2.140 2.250 268,000 585,240 2.1837 1.636 1.585 1.644 1.570 1.651 365,196 1.6025 0.45%
2016-07-12 0 2.220 2.210 2.230 2.190 2.280 312,890 691,291 2.2094 1.629 1.622 1.636 1.607 1.673 426,366 1.6214 1.37%
2016-07-11 0 2.190 2.170 2.200 2.170 2.220 508,000 1,114,060 2.1930 1.607 1.592 1.614 1.592 1.629 692,236 1.6094 -0.45%
2016-07-08 0 2.200 2.180 2.210 2.160 2.250 444,428 972,585 2.1884 1.614 1.600 1.622 1.585 1.651 605,609 1.6060 -2.22%
2016-07-07 0 2.250 2.250 2.270 2.230 2.280 392,000 881,680 2.2492 1.651 1.651 1.666 1.636 1.673 534,167 1.6506 -1.32%
2016-07-06 0 2.280 2.260 2.280 2.240 2.350 144,000 327,380 2.2735 1.673 1.659 1.673 1.644 1.725 196,224 1.6684 -0.87%
2016-07-05 0 2.300 2.280 2.300 2.300 2.300 12,000 27,600 2.3000 1.688 1.673 1.688 1.688 1.688 16,352 1.6879 -0.86%
2016-07-04 0 2.320 2.300 2.320 2.300 2.330 386,000 889,340 2.3040 1.703 1.688 1.703 1.688 1.710 525,991 1.6908 0.87%
2016-06-30 0 2.300 2.290 2.300 2.300 2.350 148,000 341,360 2.3065 1.688 1.681 1.688 1.688 1.725 201,675 1.6926 -1.71%
2016-06-29 0 2.340 2.300 2.340 2.270 2.340 310,100 713,856 2.3020 1.717 1.688 1.717 1.666 1.717 422,564 1.6893 1.30%
2016-06-28 0 2.310 2.290 2.310 2.320 2.330 172,000 399,440 2.3223 1.695 1.681 1.695 1.703 1.710 234,379 1.7042 0.00%
2016-06-27 0 2.310 2.300 2.310 2.250 2.320 230,000 529,820 2.3036 1.695 1.688 1.695 1.651 1.703 313,414 1.6905 2.67%
2016-06-24 0 2.250 2.230 2.250 2.200 2.300 682,000 1,517,620 2.2252 1.651 1.636 1.651 1.614 1.688 929,341 1.6330 -1.32%
2016-06-23 0 2.280 2.260 2.280 2.260 2.290 72,000 163,560 2.2717 1.673 1.659 1.673 1.659 1.681 98,112 1.6671 -0.44%
2016-06-22 0 2.290 2.290 2.320 2.280 2.360 694,250 1,597,902 2.3016 1.681 1.681 1.703 1.673 1.732 946,034 1.6891 -0.43%
2016-06-21 0 2.300 2.300 2.320 2.300 2.370 194,000 452,080 2.3303 1.688 1.688 1.703 1.688 1.739 264,358 1.7101 0.00%
2016-06-20 0 2.300 2.240 2.300 2.260 2.300 72,000 165,300 2.2958 1.688 1.644 1.688 1.659 1.688 98,112 1.6848 0.44%
2016-06-17 0 2.290 2.280 2.290 2.280 2.310 78,000 179,060 2.2956 1.681 1.673 1.681 1.673 1.695 106,288 1.6847 0.88%
2016-06-16 0 2.270 2.270 2.290 2.260 2.310 326,444 746,030 2.2853 1.666 1.666 1.681 1.659 1.695 444,835 1.6771 0.89%
2016-06-15 0 2.250 2.250 2.270 2.250 2.280 260,000 589,740 2.2682 1.651 1.651 1.666 1.651 1.673 354,294 1.6645 -0.88%
2016-06-14 0 2.270 2.260 2.270 2.260 2.330 192,000 437,880 2.2806 1.666 1.659 1.666 1.659 1.710 261,633 1.6736 -0.87%
2016-06-13 0 2.290 2.290 2.300 2.260 2.360 566,000 1,302,840 2.3018 1.681 1.681 1.688 1.659 1.732 771,271 1.6892 -3.38%
2016-06-10 0 2.370 2.370 2.380 2.370 2.460 250,000 599,720 2.3989 1.739 1.739 1.747 1.739 1.805 340,667 1.7604 -2.07%
2016-06-08 0 2.420 2.370 2.420 2.310 2.480 1,975,900 4,697,642 2.3775 1.776 1.739 1.776 1.695 1.820 2,692,500 1.7447 0.41%
2016-06-07 0 2.410 2.390 2.410 2.390 2.460 1,106,000 2,660,920 2.4059 1.769 1.754 1.769 1.754 1.805 1,507,113 1.7656 -0.41%
2016-06-06 0 2.420 2.410 2.420 2.320 2.480 5,758,000 14,085,600 2.4463 1.776 1.769 1.776 1.703 1.820 7,846,254 1.7952 4.31%
2016-06-03 0 2.320 2.300 2.320 2.250 2.320 1,330,000 3,044,680 2.2892 1.703 1.688 1.703 1.651 1.703 1,812,351 1.6800 4.50%
2016-06-02 0 2.220 2.190 2.220 2.200 2.270 1,138,000 2,536,500 2.2289 1.629 1.607 1.629 1.614 1.666 1,550,718 1.6357 -0.89%
2016-06-01 0 2.240 2.210 2.240 2.130 2.260 956,000 2,129,080 2.2271 1.644 1.622 1.644 1.563 1.659 1,302,713 1.6343 5.66%
2016-05-31 0 2.120 2.050 2.120 2.100 2.280 307,000 673,360 2.1934 1.556 1.504 1.556 1.541 1.673 418,340 1.6096 -5.78%
2016-05-30 0 2.250 2.200 2.260 2.230 2.250 108,000 241,840 2.2393 1.651 1.614 1.659 1.636 1.651 147,168 1.6433 1.35%
2016-05-27 0 2.220 2.200 2.230 2.200 2.260 95,111 210,548 2.2137 1.629 1.614 1.636 1.614 1.659 129,605 1.6245 -2.20%
2016-05-26 0 2.270 2.250 2.270 2.260 2.270 34,000 77,060 2.2665 1.666 1.651 1.666 1.659 1.666 46,331 1.6633 0.89%
2016-05-25 0 2.250 2.220 2.250 2.200 2.270 21,167 47,280 2.2337 1.651 1.629 1.651 1.614 1.666 28,844 1.6392 -0.44%
2016-05-24 0 2.260 2.250 2.260 2.250 2.300 42,000 95,360 2.2705 1.659 1.651 1.659 1.651 1.688 57,232 1.6662 -1.31%
2016-05-23 0 2.290 2.250 2.290 2.250 2.290 170,000 383,880 2.2581 1.681 1.651 1.681 1.651 1.681 231,654 1.6571 1.33%
2016-05-20 0 2.260 2.230 2.270 2.210 2.280 506,520 1,141,866 2.2543 1.659 1.636 1.666 1.622 1.673 690,220 1.6544 2.73%
2016-05-19 0 2.200 2.170 2.200 2.180 2.200 170,000 371,280 2.1840 1.614 1.592 1.614 1.600 1.614 231,654 1.6027 0.00%
2016-05-18 0 2.200 2.200 2.220 2.180 2.200 458,000 1,007,300 2.1993 1.614 1.614 1.629 1.600 1.614 624,103 1.6140 -0.45%
2016-05-17 0 2.210 2.190 2.210 2.200 2.240 1,067,409 2,368,589 2.2190 1.622 1.607 1.622 1.614 1.644 1,454,526 1.6284 -0.45%
2016-05-16 0 2.220 2.190 2.240 2.180 2.220 388,500 861,010 2.2162 1.629 1.607 1.644 1.600 1.629 529,397 1.6264 0.91%
2016-05-13 0 2.200 2.190 2.200 2.200 2.230 456,000 1,011,880 2.2190 1.614 1.607 1.614 1.614 1.636 621,378 1.6284 -0.90%
2016-05-12 0 2.220 2.170 2.220 2.140 2.220 1,344,000 2,928,120 2.1787 1.629 1.592 1.629 1.570 1.629 1,831,428 1.5988 1.37%
2016-05-11 0 2.190 2.110 2.190 2.130 2.190 604,000 1,297,180 2.1476 1.607 1.548 1.607 1.563 1.607 823,053 1.5761 4.29%
2016-05-10 0 2.100 2.100 2.130 2.090 2.110 266,000 557,860 2.0972 1.541 1.541 1.563 1.534 1.548 362,470 1.5391 -1.41%
2016-05-09 0 2.130 2.120 2.130 2.120 2.170 504,500 1,077,840 2.1365 1.563 1.556 1.563 1.556 1.592 687,467 1.5678 -0.47%
2016-05-06 0 2.140 2.120 2.140 2.140 2.200 1,086,000 2,343,720 2.1581 1.570 1.556 1.570 1.570 1.614 1,479,860 1.5837 -2.73%
2016-05-05 0 2.200 2.190 2.200 2.180 2.220 292,000 643,140 2.2025 1.614 1.607 1.614 1.600 1.629 397,900 1.6163 -1.35%
2016-05-04 0 2.230 2.200 2.240 2.190 2.240 446,000 981,020 2.1996 1.636 1.614 1.644 1.607 1.644 607,751 1.6142 0.45%
2016-05-03 0 2.220 2.190 2.220 2.220 2.240 44,000 97,940 2.2259 1.629 1.607 1.629 1.629 1.644 59,957 1.6335 -1.33%
2016-04-29 0 2.250 2.240 2.250 2.220 2.260 328,000 734,300 2.2387 1.651 1.644 1.651 1.629 1.659 446,956 1.6429 0.00%
2016-04-28 0 2.250 2.200 2.250 2.240 2.310 74,000 167,320 2.2611 1.651 1.614 1.651 1.644 1.695 100,838 1.6593 2.27%
2016-04-27 0 2.200 2.190 2.200 2.180 2.230 108,222 237,477 2.1944 1.614 1.607 1.614 1.600 1.636 147,471 1.6103 -1.35%
2016-04-26 0 2.230 2.230 2.240 2.210 2.260 236,000 524,700 2.2233 1.636 1.636 1.644 1.622 1.659 321,590 1.6316 -1.76%
2016-04-25 0 2.270 2.250 2.280 2.250 2.300 955,500 2,171,430 2.2726 1.666 1.651 1.673 1.651 1.688 1,302,031 1.6677 -1.30%
2016-04-22 0 2.300 2.260 2.310 2.250 2.340 302,000 687,880 2.2777 1.688 1.659 1.695 1.651 1.717 411,526 1.6715 -0.86%
2016-04-21 0 2.320 2.310 2.320 2.270 2.320 666,000 1,531,080 2.2989 1.703 1.695 1.703 1.666 1.703 907,538 1.6871 1.75%
2016-04-20 0 2.280 2.260 2.280 2.260 2.300 204,000 463,040 2.2698 1.673 1.659 1.673 1.659 1.688 277,985 1.6657 0.88%
2016-04-19 0 2.260 2.260 2.270 2.260 2.270 28,505 64,421 2.2600 1.659 1.659 1.666 1.659 1.666 38,843 1.6585 0.00%
2016-04-18 0 2.260 2.230 2.270 2.230 2.270 168,000 375,520 2.2352 1.659 1.636 1.666 1.636 1.666 228,929 1.6403 0.44%
2016-04-15 0 2.250 2.250 2.270 2.240 2.290 718,937 1,618,680 2.2515 1.651 1.651 1.666 1.644 1.681 979,674 1.6523 -2.17%
2016-04-14 0 2.300 2.290 2.300 2.260 2.330 456,000 1,045,940 2.2937 1.688 1.681 1.688 1.659 1.710 621,378 1.6833 -0.86%
2016-04-13 0 2.320 2.290 2.320 2.260 2.320 2,075,000 4,792,850 2.3098 1.703 1.681 1.703 1.659 1.703 2,827,540 1.6951 2.20%
2016-04-12 0 2.270 2.220 2.280 2.200 2.280 326,000 732,600 2.2472 1.666 1.629 1.673 1.614 1.673 444,230 1.6491 0.89%
2016-04-11 0 2.250 2.250 2.270 2.140 2.290 2,594,000 5,790,360 2.2322 1.651 1.651 1.666 1.570 1.681 3,534,766 1.6381 5.63%
2016-04-08 0 2.130 2.110 2.130 2.110 2.160 326,000 694,500 2.1304 1.563 1.548 1.563 1.548 1.585 444,230 1.5634 -2.29%
2016-04-07 0 2.180 2.150 2.190 2.120 2.210 1,380,000 2,963,540 2.1475 1.600 1.578 1.607 1.556 1.622 1,880,485 1.5759 2.35%
2016-04-06 0 2.130 2.120 2.130 2.100 2.130 48,500 102,640 2.1163 1.563 1.556 1.563 1.541 1.563 66,089 1.5530 0.47%
2016-04-05 0 2.120 2.120 2.150 2.100 2.160 688,000 1,465,700 2.1304 1.556 1.556 1.578 1.541 1.585 937,517 1.5634 -1.40%
2016-04-01 0 2.150 2.130 2.150 2.130 2.150 174,178 372,646 2.1395 1.578 1.563 1.578 1.563 1.578 237,347 1.5700 -2.71%
2016-03-31 0 2.210 2.210 2.220 2.200 2.250 862,000 1,919,600 2.2269 1.622 1.622 1.629 1.614 1.651 1,174,622 1.6342 0.45%
2016-03-30 0 2.200 2.180 2.200 2.190 2.250 915,944 2,034,692 2.2214 1.614 1.600 1.614 1.607 1.651 1,248,129 1.6302 0.00%
2016-03-29 0 2.200 2.200 2.210 2.160 2.210 1,964,000 4,301,080 2.1900 1.614 1.614 1.622 1.585 1.622 2,676,284 1.6071 4.76%
2016-03-24 0 2.100 2.100 2.130 2.060 2.200 6,999,526 14,941,315 2.1346 1.541 1.541 1.563 1.512 1.614 9,538,044 1.5665 0.48%
2016-03-23 0 2.090 2.100 2.120 2.080 2.120 571,050 1,202,611 2.1060 1.534 1.541 1.556 1.526 1.556 778,153 1.5455 0.97%
2016-03-22 0 2.070 2.060 2.110 2.060 2.130 1,022,000 2,130,080 2.0842 1.519 1.512 1.548 1.512 1.563 1,392,649 1.5295 0.00%
2016-03-21 0 2.070 2.070 2.080 2.020 2.080 614,000 1,265,960 2.0618 1.519 1.519 1.526 1.482 1.526 836,679 1.5131 2.48%
2016-03-18 0 2.020 2.010 2.020 2.010 2.050 232,000 473,660 2.0416 1.482 1.475 1.482 1.475 1.504 316,139 1.4983 0.00%
2016-03-17 0 2.020 2.020 2.040 2.020 2.060 316,000 644,540 2.0397 1.482 1.482 1.497 1.482 1.512 430,604 1.4968 0.00%
2016-03-16 0 2.020 2.020 2.080 - - 0 0 - 1.482 1.482 1.526 - - 0 - 1.00%
2016-03-15 0 2.000 2.000 2.040 1.990 2.010 108,000 215,880 1.9989 1.468 1.468 1.497 1.460 1.475 147,168 1.4669 -1.48%
2016-03-14 0 2.030 2.020 2.030 2.020 2.080 490,000 994,100 2.0288 1.490 1.482 1.490 1.482 1.526 667,708 1.4888 -1.46%
2016-03-11 0 2.060 2.050 2.060 2.060 2.110 782,000 1,626,020 2.0793 1.512 1.504 1.512 1.512 1.548 1,065,608 1.5259 -1.90%
2016-03-10 0 2.100 2.090 2.100 2.100 2.120 168,000 353,400 2.1036 1.541 1.534 1.541 1.541 1.556 228,929 1.5437 0.96%
2016-03-09 0 2.080 2.080 2.110 2.080 2.130 618,000 1,298,800 2.1016 1.526 1.526 1.548 1.526 1.563 842,130 1.5423 0.00%
2016-03-08 0 2.080 2.080 2.120 2.060 2.110 392,000 818,560 2.0882 1.526 1.526 1.556 1.512 1.548 534,167 1.5324 -2.35%
2016-03-07 0 2.130 2.100 2.130 2.050 2.130 1,038,000 2,192,580 2.1123 1.563 1.541 1.563 1.504 1.563 1,414,451 1.5501 3.40%
2016-03-04 0 2.060 2.020 2.050 2.010 2.060 196,000 401,260 2.0472 1.512 1.482 1.504 1.475 1.512 267,083 1.5024 0.00%
2016-03-03 0 2.060 2.010 2.060 1.990 2.060 572,000 1,165,760 2.0380 1.512 1.475 1.512 1.460 1.512 779,447 1.4956 3.00%
2016-03-02 0 2.000 2.000 2.020 1.960 2.020 608,049 1,213,681 1.9960 1.468 1.468 1.482 1.438 1.482 828,570 1.4648 3.63%
2016-03-01 0 1.930 1.930 1.940 1.900 1.930 231,555 442,592 1.9114 1.416 1.416 1.424 1.394 1.416 315,533 1.4027 1.58%
2016-02-29 0 1.900 1.900 1.910 1.890 1.940 258,000 491,580 1.9053 1.394 1.394 1.402 1.387 1.424 351,569 1.3982 -1.04%
2016-02-26 0 1.920 1.920 1.930 - - 0 0 - 1.409 1.409 1.416 - - 0 - 1.05%
2016-02-25 0 1.900 1.900 1.930 1.900 1.930 785,250 1,511,957 1.9254 1.394 1.394 1.416 1.394 1.416 1,070,037 1.4130 -0.52%
2016-02-24 0 1.910 1.910 1.930 1.890 1.950 1,442,222 2,765,735 1.9177 1.402 1.402 1.416 1.387 1.431 1,965,273 1.4073 1.06%
2016-02-23 0 1.890 1.880 1.890 1.860 1.920 612,000 1,147,340 1.8747 1.387 1.380 1.387 1.365 1.409 833,954 1.3758 1.61%
2016-02-22 0 1.860 1.850 1.860 1.840 1.900 464,000 861,800 1.8573 1.365 1.358 1.365 1.350 1.394 632,279 1.3630 -2.11%
2016-02-19 0 1.900 1.870 1.900 1.900 1.900 24,000 45,600 1.9000 1.394 1.372 1.394 1.394 1.394 32,704 1.3943 0.00%
2016-02-18 0 1.900 1.890 1.900 1.900 1.920 470,000 895,620 1.9056 1.394 1.387 1.394 1.394 1.409 640,455 1.3984 0.00%
2016-02-17 0 1.900 1.880 1.910 1.900 1.910 146,000 278,020 1.9042 1.394 1.380 1.402 1.394 1.402 198,950 1.3974 -0.52%
2016-02-16 0 1.910 1.890 1.920 1.890 1.930 126,000 240,700 1.9103 1.402 1.387 1.409 1.387 1.416 171,696 1.4019 -0.52%
2016-02-15 0 1.920 1.920 1.970 1.900 1.920 30,000 57,160 1.9053 1.409 1.409 1.446 1.394 1.409 40,880 1.3982 3.23%
2016-02-12 0 1.860 1.860 1.870 1.840 1.870 160,000 296,340 1.8521 1.365 1.365 1.372 1.350 1.372 218,027 1.3592 0.00%
2016-02-11 0 1.860 1.860 1.870 1.850 1.870 126,000 234,680 1.8625 1.365 1.365 1.372 1.358 1.372 171,696 1.3668 -3.63%
2016-02-05 0 1.930 1.900 1.940 1.940 1.940 50,000 97,000 1.9400 1.416 1.394 1.424 1.424 1.424 68,133 1.4237 0.52%
2016-02-04 0 1.920 1.880 1.930 1.900 1.920 130,000 247,140 1.9011 1.409 1.380 1.416 1.394 1.409 177,147 1.3951 2.13%
2016-02-03 0 1.880 1.830 1.880 1.800 1.880 542,000 1,000,060 1.8451 1.380 1.343 1.380 1.321 1.380 738,567 1.3541 0.00%
2016-02-02 0 1.880 1.880 1.900 1.810 1.900 160,000 297,940 1.8621 1.380 1.380 1.394 1.328 1.394 218,027 1.3665 2.17%
2016-02-01 0 1.840 1.840 1.860 1.830 1.850 78,000 143,340 1.8377 1.350 1.350 1.365 1.343 1.358 106,288 1.3486 -1.08%
2016-01-29 0 1.860 1.860 1.880 1.860 1.880 14,000 26,200 1.8714 1.365 1.365 1.380 1.365 1.380 19,077 1.3734 0.54%
2016-01-28 0 1.850 1.850 1.910 1.830 1.860 56,000 103,800 1.8536 1.358 1.358 1.402 1.343 1.365 76,310 1.3602 0.00%
2016-01-27 0 1.850 1.850 1.890 1.850 1.920 628,000 1,178,960 1.8773 1.358 1.358 1.387 1.358 1.409 855,757 1.3777 -2.63%
2016-01-26 0 1.900 1.840 1.900 1.830 1.930 136,000 254,620 1.8722 1.394 1.350 1.394 1.343 1.416 185,323 1.3739 -0.52%
2016-01-25 0 1.910 1.900 1.920 1.910 1.920 112,000 214,040 1.9111 1.402 1.394 1.409 1.402 1.409 152,619 1.4024 1.60%
2016-01-22 0 1.880 1.880 1.890 1.830 1.880 1,128,000 2,097,780 1.8597 1.380 1.380 1.387 1.343 1.380 1,537,092 1.3648 0.00%
2016-01-21 0 1.880 1.870 1.880 1.870 1.930 1,112,000 2,107,840 1.8955 1.380 1.372 1.380 1.372 1.416 1,515,289 1.3910 0.00%
2016-01-20 0 1.880 1.880 1.900 1.860 1.900 1,754,000 3,294,040 1.8780 1.380 1.380 1.394 1.365 1.394 2,390,123 1.3782 -2.08%
2016-01-19 0 1.920 1.910 1.930 1.880 1.920 582,000 1,105,660 1.8998 1.409 1.402 1.416 1.380 1.409 793,074 1.3941 3.23%
2016-01-18 0 1.860 1.860 1.880 1.830 1.880 182,000 338,160 1.8580 1.365 1.365 1.380 1.343 1.380 248,006 1.3635 -1.06%
2016-01-15 0 1.880 1.870 1.910 1.870 1.900 610,000 1,149,080 1.8837 1.380 1.372 1.402 1.372 1.394 831,229 1.3824 1.62%
2016-01-14 0 1.850 1.850 1.900 1.850 2.080 2,002,000 3,958,940 1.9775 1.358 1.358 1.394 1.358 1.526 2,728,065 1.4512 -10.19%
2016-01-13 0 2.060 2.060 2.100 2.060 2.130 1,118,000 2,353,600 2.1052 1.512 1.512 1.541 1.512 1.563 1,523,465 1.5449 1.98%
2016-01-12 0 2.020 2.020 2.040 2.020 2.090 928,000 1,900,960 2.0484 1.482 1.482 1.497 1.482 1.534 1,264,558 1.5033 -0.49%
2016-01-11 0 2.030 2.030 2.080 2.000 2.110 1,293,677 2,671,734 2.0652 1.490 1.490 1.526 1.468 1.548 1,762,855 1.5156 -5.14%
2016-01-08 0 2.140 2.130 2.150 2.070 2.150 1,094,000 2,333,680 2.1332 1.570 1.563 1.578 1.519 1.578 1,490,761 1.5654 3.38%
2016-01-07 0 2.070 2.070 2.110 2.050 2.130 997,527 2,075,590 2.0807 1.519 1.519 1.548 1.504 1.563 1,359,300 1.5270 -3.27%
2016-01-06 0 2.140 2.140 2.150 2.100 2.140 1,218,000 2,591,420 2.1276 1.570 1.570 1.578 1.541 1.570 1,659,732 1.5613 0.00%
2016-01-05 0 2.140 2.110 2.140 2.080 2.200 1,147,500 2,439,885 2.1263 1.570 1.548 1.570 1.526 1.614 1,563,664 1.5604 2.88%
2016-01-04 0 2.080 2.080 2.110 2.050 2.110 848,000 1,765,760 2.0823 1.526 1.526 1.548 1.504 1.548 1,155,544 1.5281 -3.26%
2015-12-31 0 2.150 2.130 2.150 2.130 2.150 86,000 183,680 2.1358 1.578 1.563 1.578 1.563 1.578 117,190 1.5674 0.00%
2015-12-30 0 2.150 2.110 2.150 2.070 2.150 584,000 1,236,560 2.1174 1.578 1.548 1.578 1.519 1.578 795,799 1.5539 0.00%
2015-12-29 0 2.150 2.120 2.150 2.120 2.150 572,000 1,221,680 2.1358 1.578 1.556 1.578 1.556 1.578 779,447 1.5674 1.42%
2015-12-28 0 2.120 2.100 2.120 2.000 2.180 954,666 2,022,745 2.1188 1.556 1.541 1.556 1.468 1.600 1,300,895 1.5549 6.00%
2015-12-24 0 2.000 1.990 2.000 2.000 2.020 128,000 256,420 2.0033 1.468 1.460 1.468 1.468 1.482 174,422 1.4701 0.00%
2015-12-23 0 2.000 1.980 2.010 1.960 2.010 473,250 935,035 1.9758 1.468 1.453 1.475 1.438 1.475 644,884 1.4499 1.01%
2015-12-22 0 1.980 1.980 2.010 1.930 2.010 644,000 1,277,300 1.9834 1.453 1.453 1.475 1.416 1.475 877,559 1.4555 2.59%
2015-12-21 0 1.930 1.920 1.930 1.920 1.940 135,120 260,314 1.9265 1.416 1.409 1.416 1.409 1.424 184,124 1.4138 -1.53%
2015-12-18 0 1.960 1.950 1.960 1.910 1.960 918,000 1,789,500 1.9493 1.438 1.431 1.438 1.402 1.438 1,250,931 1.4305 2.08%
2015-12-17 0 1.920 1.900 1.920 1.840 1.940 736,000 1,404,280 1.9080 1.409 1.394 1.409 1.350 1.424 1,002,925 1.4002 1.05%
2015-12-16 0 1.900 1.890 1.900 1.880 1.920 1,216,000 2,313,060 1.9022 1.394 1.387 1.394 1.380 1.409 1,657,007 1.3959 0.53%
2015-12-15 0 1.890 1.870 1.890 1.840 1.910 776,000 1,463,480 1.8859 1.387 1.372 1.387 1.350 1.402 1,057,432 1.3840 0.53%
2015-12-14 0 1.880 1.810 1.880 1.700 1.900 1,992,000 3,606,640 1.8106 1.380 1.328 1.380 1.248 1.394 2,714,439 1.3287 6.21%
2015-12-11 0 1.770 1.760 1.790 1.750 1.830 658,757 1,169,232 1.7749 1.299 1.292 1.314 1.284 1.343 897,668 1.3025 -4.32%
2015-12-10 0 1.850 1.830 1.850 1.820 1.860 124,222 229,499 1.8475 1.358 1.343 1.358 1.336 1.365 169,274 1.3558 1.65%
2015-12-09 0 1.820 1.820 1.840 1.790 1.840 254,000 462,040 1.8191 1.336 1.336 1.350 1.314 1.350 346,118 1.3349 -1.09%
2015-12-08 0 1.840 1.830 1.840 1.800 1.850 432,000 794,400 1.8389 1.350 1.343 1.350 1.321 1.358 588,673 1.3495 0.00%
2015-12-07 0 1.840 1.830 1.850 1.800 1.860 238,000 432,340 1.8166 1.350 1.343 1.358 1.321 1.365 324,315 1.3331 1.66%
2015-12-04 0 1.810 1.800 1.830 1.800 1.880 1,172,000 2,141,000 1.8268 1.328 1.321 1.343 1.321 1.380 1,597,049 1.3406 -3.72%
2015-12-03 0 1.880 1.870 1.900 1.820 1.900 406,000 757,140 1.8649 1.380 1.372 1.394 1.336 1.394 553,244 1.3685 -0.53%
2015-12-02 0 1.890 1.870 1.910 1.870 1.910 322,000 606,700 1.8842 1.387 1.372 1.402 1.372 1.402 438,780 1.3827 0.53%
2015-12-01 0 1.880 1.870 1.890 1.870 1.900 226,000 426,220 1.8859 1.380 1.372 1.387 1.372 1.394 307,963 1.3840 -1.05%
2015-11-30 0 1.900 1.860 1.910 1.860 1.990 302,000 570,900 1.8904 1.394 1.365 1.402 1.365 1.460 411,526 1.3873 2.15%
2015-11-27 0 1.860 1.860 1.910 1.840 1.890 98,000 183,600 1.8735 1.365 1.365 1.402 1.350 1.387 133,542 1.3749 -2.11%
2015-11-26 0 1.900 1.880 1.920 1.900 1.920 46,000 87,920 1.9113 1.394 1.380 1.409 1.394 1.409 62,683 1.4026 0.00%
2015-11-25 0 1.900 1.900 1.910 1.860 1.960 174,000 334,320 1.9214 1.394 1.394 1.402 1.365 1.438 237,105 1.4100 1.60%
2015-11-24 0 1.870 1.870 1.920 1.870 1.920 46,000 87,560 1.9035 1.372 1.372 1.409 1.372 1.409 62,683 1.3969 -1.58%
2015-11-23 0 1.900 1.880 1.910 1.830 1.960 218,000 409,760 1.8796 1.394 1.380 1.402 1.343 1.438 297,062 1.3794 -1.55%
2015-11-20 0 1.930 1.900 1.940 1.850 1.940 154,000 288,220 1.8716 1.416 1.394 1.424 1.358 1.424 209,851 1.3734 0.52%
2015-11-19 0 1.920 1.900 1.920 1.900 1.960 144,000 276,120 1.9175 1.409 1.394 1.409 1.394 1.438 196,224 1.4072 0.00%
2015-11-18 0 1.920 1.900 1.950 1.860 2.000 558,000 1,075,020 1.9266 1.409 1.394 1.431 1.365 1.468 760,370 1.4138 2.13%
2015-11-17 0 1.880 1.880 1.890 1.870 1.920 402,000 753,840 1.8752 1.380 1.380 1.387 1.372 1.409 547,793 1.3761 0.00%
2015-11-16 0 1.880 1.880 1.900 1.850 1.880 424,000 793,020 1.8703 1.380 1.380 1.394 1.358 1.380 577,772 1.3725 -1.57%
2015-11-13 0 1.910 1.910 1.920 1.860 1.920 395,000 749,190 1.8967 1.402 1.402 1.409 1.365 1.409 538,255 1.3919 0.53%
2015-11-12 0 1.900 1.890 1.910 1.840 1.910 634,000 1,200,880 1.8941 1.394 1.387 1.402 1.350 1.402 863,933 1.3900 3.26%
2015-11-11 0 1.840 1.850 1.860 1.820 1.850 358,000 658,520 1.8394 1.350 1.358 1.365 1.336 1.358 487,836 1.3499 1.10%
2015-11-10 0 1.820 1.820 1.840 1.770 1.850 586,000 1,070,280 1.8264 1.336 1.336 1.350 1.299 1.358 798,525 1.3403 1.11%
2015-11-09 0 1.800 1.800 1.820 1.800 1.880 46,000 84,620 1.8396 1.321 1.321 1.336 1.321 1.380 62,683 1.3500 -0.55%
2015-11-06 0 1.810 1.810 1.820 1.760 1.810 142,000 254,380 1.7914 1.328 1.328 1.336 1.292 1.328 193,499 1.3146 0.00%
2015-11-05 0 1.810 1.800 1.810 1.800 1.830 276,000 501,320 1.8164 1.328 1.321 1.328 1.321 1.343 376,097 1.3330 0.00%
2015-11-04 0 1.810 1.800 1.810 1.730 1.840 1,854,000 3,344,260 1.8038 1.328 1.321 1.328 1.270 1.350 2,526,390 1.3237 4.62%
2015-11-03 0 1.730 1.700 1.740 1.690 1.740 218,000 373,160 1.7117 1.270 1.248 1.277 1.240 1.277 297,062 1.2562 1.76%
2015-11-02 0 1.700 1.680 1.700 1.680 1.700 640,000 1,085,580 1.6962 1.248 1.233 1.248 1.233 1.248 872,109 1.2448 -1.73%
2015-10-30 0 1.730 1.700 1.740 1.690 1.740 137,528 236,031 1.7162 1.270 1.248 1.277 1.240 1.277 187,405 1.2595 2.37%
2015-10-29 0 1.690 1.690 1.710 1.690 1.710 422,750 720,672 1.7047 1.240 1.240 1.255 1.240 1.255 576,069 1.2510 -0.59%
2015-10-28 0 1.700 1.700 1.710 1.690 1.730 736,000 1,254,720 1.7048 1.248 1.248 1.255 1.240 1.270 1,002,925 1.2511 -1.73%
2015-10-27 0 1.730 1.690 1.730 1.690 1.730 128,000 220,040 1.7191 1.270 1.240 1.270 1.240 1.270 174,422 1.2615 0.58%
2015-10-26 0 1.720 1.710 1.730 1.670 1.820 474,000 806,360 1.7012 1.262 1.255 1.270 1.226 1.336 645,906 1.2484 0.00%
2015-10-23 0 1.720 1.710 1.720 1.710 1.720 104,000 178,380 1.7152 1.262 1.255 1.262 1.255 1.262 141,718 1.2587 1.18%
2015-10-22 0 1.700 1.700 1.730 1.700 1.710 78,000 133,080 1.7062 1.248 1.248 1.270 1.248 1.255 106,288 1.2521 -2.86%
2015-10-20 0 1.750 1.740 1.750 1.700 1.750 146,000 253,420 1.7358 1.284 1.277 1.284 1.248 1.284 198,950 1.2738 0.57%
2015-10-19 0 1.740 1.710 1.750 1.740 1.740 28,000 48,460 1.7307 1.277 1.255 1.284 1.277 1.277 38,155 1.2701 0.58%
2015-10-16 0 1.730 1.720 1.730 1.710 1.760 432,000 752,940 1.7429 1.270 1.262 1.270 1.255 1.292 588,673 1.2790 0.58%
2015-10-15 0 1.720 1.720 1.730 1.690 1.730 206,000 355,140 1.7240 1.262 1.262 1.270 1.240 1.270 280,710 1.2651 1.18%
2015-10-14 0 1.700 1.700 1.710 1.700 1.700 22,000 37,400 1.7000 1.248 1.248 1.255 1.248 1.248 29,979 1.2476 0.00%
2015-10-13 0 1.700 1.700 1.710 1.660 1.700 192,000 324,600 1.6906 1.248 1.248 1.255 1.218 1.248 261,633 1.2407 -1.16%
2015-10-12 0 1.720 1.700 1.720 1.650 1.730 516,000 865,400 1.6771 1.262 1.248 1.262 1.211 1.270 703,138 1.2308 3.61%
2015-10-09 0 1.660 1.660 1.680 1.650 1.680 238,000 394,760 1.6587 1.218 1.218 1.233 1.211 1.233 324,315 1.2172 0.61%
2015-10-08 0 1.650 1.650 1.670 1.630 1.690 170,000 281,460 1.6556 1.211 1.211 1.226 1.196 1.240 231,654 1.2150 -2.37%
2015-10-07 0 1.690 1.680 1.700 1.630 1.690 370,000 617,560 1.6691 1.240 1.233 1.248 1.196 1.240 504,188 1.2249 2.42%
2015-10-06 0 1.650 1.630 1.660 1.630 1.670 232,000 382,320 1.6479 1.211 1.196 1.218 1.196 1.226 316,139 1.2093 -0.60%
2015-10-05 0 1.660 1.640 1.660 1.640 1.710 264,000 438,620 1.6614 1.218 1.204 1.218 1.204 1.255 359,745 1.2193 -1.19%
2015-10-02 0 1.680 1.650 1.680 1.600 1.690 326,000 543,320 1.6666 1.233 1.211 1.233 1.174 1.240 444,230 1.2231 3.70%
2015-09-30 0 1.620 1.610 1.640 1.580 1.620 304,000 486,860 1.6015 1.189 1.182 1.204 1.159 1.189 414,252 1.1753 2.53%
2015-09-29 0 1.580 1.580 1.600 1.550 1.620 172,000 271,460 1.5783 1.159 1.159 1.174 1.137 1.189 234,379 1.1582 -3.07%
2015-09-25 0 1.630 1.630 1.650 1.610 1.650 228,000 373,040 1.6361 1.196 1.196 1.211 1.182 1.211 310,689 1.2007 0.00%
2015-09-24 0 1.630 1.630 1.640 1.600 1.690 1,915,000 3,122,250 1.6304 1.196 1.196 1.204 1.174 1.240 2,609,513 1.1965 -4.12%
2015-09-23 0 1.700 1.690 1.720 1.680 1.710 366,000 619,700 1.6932 1.248 1.240 1.262 1.233 1.255 498,737 1.2425 -1.16%
2015-09-22 0 1.720 1.720 1.730 1.680 1.740 644,000 1,093,180 1.6975 1.262 1.262 1.270 1.233 1.277 877,559 1.2457 0.58%
2015-09-21 0 1.710 1.710 1.740 1.680 1.710 250,000 423,300 1.6932 1.255 1.255 1.277 1.233 1.255 340,667 1.2426 -0.58%
2015-09-18 0 1.720 1.720 1.750 1.700 1.750 1,228,000 2,114,680 1.7221 1.262 1.262 1.284 1.248 1.284 1,673,359 1.2637 -1.15%
2015-09-17 0 1.740 1.740 1.750 1.740 1.790 1,210,000 2,126,040 1.7571 1.277 1.277 1.284 1.277 1.314 1,648,831 1.2894 -3.33%
2015-09-16 0 1.800 1.790 1.840 1.770 1.810 78,000 139,820 1.7926 1.321 1.314 1.350 1.299 1.328 106,288 1.3155 1.12%
2015-09-15 0 1.780 1.770 1.790 1.770 1.840 98,000 175,520 1.7910 1.306 1.299 1.314 1.299 1.350 133,542 1.3143 -0.56%
2015-09-14 0 1.790 1.780 1.800 1.770 1.850 82,000 147,620 1.8002 1.314 1.306 1.321 1.299 1.358 111,739 1.3211 0.00%
2015-09-11 0 1.790 1.760 1.790 1.780 1.830 484,000 872,140 1.8019 1.314 1.292 1.314 1.306 1.343 659,532 1.3224 2.29%
2015-09-10 0 1.750 1.740 1.750 1.750 1.800 883,000 1,556,120 1.7623 1.284 1.277 1.284 1.284 1.321 1,203,238 1.2933 -4.37%
2015-09-09 0 1.830 1.820 1.830 1.800 1.850 164,000 297,380 1.8133 1.343 1.336 1.343 1.321 1.358 223,478 1.3307 1.67%
2015-09-08 0 1.800 1.790 1.810 1.730 1.810 392,000 693,320 1.7687 1.321 1.314 1.328 1.270 1.328 534,167 1.2979 2.86%
2015-09-07 0 1.750 1.750 1.760 1.730 1.770 194,000 340,900 1.7572 1.284 1.284 1.292 1.270 1.299 264,358 1.2895 2.34%
2015-09-04 0 1.710 1.700 1.720 1.690 1.850 964,000 1,672,920 1.7354 1.255 1.248 1.262 1.240 1.358 1,313,614 1.2735 -7.57%
2015-09-02 0 1.850 1.850 1.880 1.780 1.920 763,100 1,440,654 1.8879 1.358 1.358 1.380 1.306 1.409 1,039,853 1.3854 1.65%
2015-09-01 0 1.820 1.820 1.870 1.750 1.940 960,000 1,793,680 1.8684 1.336 1.336 1.372 1.284 1.424 1,308,163 1.3711 0.55%
2015-08-31 0 1.810 1.810 1.850 1.660 2.000 1,305,500 2,377,530 1.8212 1.328 1.328 1.358 1.218 1.468 1,778,966 1.3365 6.47%
2015-08-28 0 1.700 1.700 1.710 1.660 1.720 474,000 807,180 1.7029 1.248 1.248 1.255 1.218 1.262 645,906 1.2497 1.80%
2015-08-27 0 1.670 1.670 1.680 1.610 1.740 610,000 1,012,780 1.6603 1.226 1.226 1.233 1.182 1.277 831,229 1.2184 3.73%
2015-08-26 0 1.610 1.590 1.610 1.530 1.640 404,000 645,580 1.5980 1.182 1.167 1.182 1.123 1.204 550,519 1.1727 0.62%
2015-08-25 0 1.600 1.580 1.600 1.470 1.690 1,081,000 1,717,470 1.5888 1.174 1.159 1.174 1.079 1.240 1,473,046 1.1659 1.91%
2015-08-24 0 1.570 1.570 1.580 1.540 1.680 1,547,084 2,478,026 1.6017 1.152 1.152 1.159 1.130 1.233 2,108,165 1.1754 -9.25%
2015-08-21 0 1.730 1.720 1.730 1.660 1.730 890,000 1,510,900 1.6976 1.270 1.262 1.270 1.218 1.270 1,212,776 1.2458 -0.57%
2015-08-20 0 1.740 1.740 1.750 1.720 1.830 2,092,000 3,719,380 1.7779 1.277 1.277 1.284 1.262 1.343 2,850,706 1.3047 -5.43%
2015-08-19 0 1.840 1.820 1.850 1.820 1.870 838,000 1,539,660 1.8373 1.350 1.336 1.358 1.336 1.372 1,141,917 1.3483 0.55%
2015-08-18 0 1.830 1.810 1.830 1.820 1.880 1,199,638 2,205,472 1.8384 1.343 1.328 1.343 1.336 1.380 1,634,711 1.3492 0.00%
2015-08-17 0 1.830 1.810 1.840 1.800 1.860 1,226,000 2,230,750 1.8195 1.343 1.328 1.350 1.321 1.365 1,670,633 1.3353 -3.17%
2015-08-14 0 1.890 1.860 1.900 1.760 1.890 950,000 1,742,740 1.8345 1.387 1.365 1.394 1.292 1.387 1,294,536 1.3462 7.39%
2015-08-13 0 1.760 1.760 1.770 1.720 1.850 1,872,000 3,299,600 1.7626 1.292 1.292 1.299 1.262 1.358 2,550,918 1.2935 -2.22%
2015-08-12 0 1.800 1.780 1.800 1.800 1.920 1,180,000 2,188,000 1.8542 1.321 1.306 1.321 1.321 1.409 1,607,951 1.3607 -7.69%
2015-08-11 0 1.950 1.940 1.950 1.950 2.030 685,250 1,363,442 1.9897 1.431 1.424 1.431 1.431 1.490 933,770 1.4601 -3.47%
2015-08-10 0 2.020 1.990 2.020 1.920 2.020 1,254,000 2,458,420 1.9605 1.482 1.460 1.482 1.409 1.482 1,708,788 1.4387 1.51%
2015-08-07 0 1.990 1.980 2.000 1.970 2.000 502,000 998,260 1.9886 1.460 1.453 1.468 1.446 1.468 684,060 1.4593 0.00%
2015-08-06 0 1.990 1.980 1.990 1.970 1.990 172,000 341,840 1.9874 1.460 1.453 1.460 1.446 1.460 234,379 1.4585 0.00%
2015-08-05 0 1.990 1.990 2.010 1.990 2.010 108,500 216,400 1.9945 1.460 1.460 1.475 1.460 1.475 147,850 1.4636 0.00%
2015-08-04 0 1.990 1.980 2.000 1.920 2.040 300,000 593,920 1.9797 1.460 1.453 1.468 1.409 1.497 408,801 1.4528 1.02%
2015-08-03 0 1.970 1.930 1.980 1.920 2.100 2,008,000 3,964,240 1.9742 1.446 1.416 1.453 1.409 1.541 2,736,241 1.4488 -1.50%
2015-07-31 0 2.000 2.000 2.020 1.990 2.060 774,000 1,567,940 2.0258 1.468 1.468 1.482 1.460 1.512 1,054,707 1.4866 3.09%
2015-07-30 0 1.940 1.940 1.980 1.920 2.050 1,258,000 2,490,160 1.9795 1.424 1.424 1.453 1.409 1.504 1,714,239 1.4526 2.65%
2015-07-29 0 1.890 1.880 1.900 1.860 1.910 564,304 1,057,476 1.8739 1.387 1.380 1.394 1.365 1.402 768,960 1.3752 3.28%
2015-07-28 0 1.830 1.820 1.870 1.810 1.900 1,094,000 2,028,840 1.8545 1.343 1.336 1.372 1.328 1.394 1,490,761 1.3609 -1.61%
2015-07-27 0 1.860 1.860 1.870 1.840 1.960 1,786,000 3,397,640 1.9024 1.365 1.365 1.372 1.350 1.438 2,433,729 1.3961 -2.62%
2015-07-24 0 1.910 1.910 1.920 1.870 1.920 380,000 721,600 1.8989 1.402 1.402 1.409 1.372 1.409 517,815 1.3935 1.06%
2015-07-23 0 1.890 1.880 1.900 1.830 1.900 380,000 711,660 1.8728 1.387 1.380 1.394 1.343 1.394 517,815 1.3744 1.07%
2015-07-22 0 1.870 1.870 1.890 1.760 1.910 1,084,000 2,001,340 1.8463 1.372 1.372 1.387 1.292 1.402 1,477,134 1.3549 -1.58%
2015-07-21 0 1.900 1.870 1.910 1.870 1.940 182,000 347,360 1.9086 1.394 1.372 1.402 1.372 1.424 248,006 1.4006 -0.52%
2015-07-20 0 1.910 1.870 1.910 1.790 1.930 1,822,222 3,367,430 1.8480 1.402 1.372 1.402 1.314 1.416 2,483,087 1.3561 6.70%
2015-07-17 0 1.790 1.770 1.820 1.770 1.860 1,111,750 2,021,452 1.8183 1.314 1.299 1.336 1.299 1.365 1,514,948 1.3343 -0.56%
2015-07-16 0 1.800 1.800 1.830 1.720 1.840 918,000 1,641,540 1.7882 1.321 1.321 1.343 1.262 1.350 1,250,931 1.3123 1.12%
2015-07-15 0 1.780 1.740 1.790 1.740 1.860 540,000 951,260 1.7616 1.306 1.277 1.314 1.277 1.365 735,842 1.2928 1.14%
2015-07-14 0 1.760 1.760 1.810 1.760 1.920 3,002,491 5,477,799 1.8244 1.292 1.292 1.328 1.292 1.409 4,091,404 1.3389 -8.33%
2015-07-13 0 1.920 1.910 1.930 1.800 1.950 338,072 648,115 1.9171 1.409 1.402 1.416 1.321 1.431 460,681 1.4069 2.13%
2015-07-10 0 1.880 1.860 1.900 1.740 1.920 1,863,250 3,465,627 1.8600 1.380 1.365 1.394 1.277 1.409 2,538,995 1.3650 8.05%
2015-07-09 0 1.740 1.680 1.740 1.400 1.740 3,100,000 5,068,540 1.6350 1.277 1.233 1.277 1.027 1.277 4,224,277 1.1999 24.29%
2015-07-08 0 1.400 1.370 1.400 1.300 1.600 5,569,888 8,032,812 1.4422 1.027 1.005 1.027 0.954 1.174 7,589,919 1.0584 -17.65%
2015-07-07 0 1.700 1.670 1.700 1.610 1.800 2,634,000 4,500,720 1.7087 1.248 1.226 1.248 1.182 1.321 3,589,273 1.2539 -5.56%
2015-07-06 0 1.800 1.780 1.800 1.760 2.030 3,168,000 5,813,620 1.8351 1.321 1.306 1.321 1.292 1.490 4,316,938 1.3467 -10.89%
2015-07-03 0 2.020 2.000 2.030 1.960 2.050 1,242,000 2,486,920 2.0024 1.482 1.468 1.490 1.438 1.504 1,692,436 1.4694 -1.94%
2015-07-02 0 2.060 2.060 2.100 2.060 2.130 474,000 988,640 2.0857 1.512 1.512 1.541 1.512 1.563 645,906 1.5306 -1.44%
2015-06-30 0 2.090 2.060 2.100 2.000 2.090 862,222 1,758,008 2.0389 1.534 1.512 1.541 1.468 1.534 1,174,924 1.4963 1.95%
2015-06-29 0 2.050 2.040 2.080 2.000 2.180 2,698,000 5,601,160 2.0760 1.504 1.497 1.526 1.468 1.600 3,676,484 1.5235 -3.76%
2015-06-26 0 2.130 2.130 2.140 2.120 2.190 804,000 1,730,750 2.1527 1.563 1.563 1.570 1.556 1.607 1,095,587 1.5797 -2.74%
2015-06-25 0 2.190 2.180 2.190 2.160 2.220 522,000 1,140,400 2.1847 1.607 1.600 1.607 1.585 1.629 711,314 1.6032 -0.45%
2015-06-24 0 2.200 2.190 2.200 2.190 2.240 1,140,954 2,512,271 2.2019 1.614 1.607 1.614 1.607 1.644 1,554,744 1.6159 -2.22%
2015-06-23 0 2.250 2.240 2.260 2.170 2.260 1,224,608 2,730,376 2.2296 1.651 1.644 1.659 1.592 1.659 1,668,737 1.6362 2.74%
2015-06-22 0 2.190 2.190 2.200 2.150 2.240 426,222 937,690 2.2000 1.607 1.607 1.614 1.578 1.644 580,800 1.6145 0.00%
2015-06-19 0 2.190 2.180 2.220 2.180 2.250 822,000 1,811,700 2.2040 1.607 1.600 1.629 1.600 1.651 1,120,115 1.6174 -1.35%
2015-06-18 0 2.220 2.200 2.220 2.170 2.250 136,000 299,020 2.1987 1.629 1.614 1.629 1.592 1.651 185,323 1.6135 -0.45%
2015-06-17 0 2.230 2.220 2.230 2.160 2.250 754,666 1,667,678 2.2098 1.636 1.629 1.636 1.585 1.651 1,028,361 1.6217 0.90%
2015-06-16 0 2.210 2.210 2.220 2.210 2.290 1,334,000 2,992,340 2.2431 1.622 1.622 1.629 1.622 1.681 1,817,802 1.6461 -3.91%
2015-06-15 0 2.300 2.290 2.300 2.090 2.320 3,237,500 7,125,620 2.2010 1.688 1.681 1.688 1.534 1.703 4,411,644 1.6152 6.48%
2015-06-12 0 2.160 2.150 2.180 2.000 2.320 7,096,000 15,215,520 2.1442 1.585 1.578 1.600 1.468 1.703 9,669,506 1.5736 6.93%
2015-06-11 0 2.020 2.000 2.020 1.990 2.090 3,812,000 7,701,960 2.0205 1.482 1.468 1.482 1.460 1.534 5,194,498 1.4827 -1.46%
2015-06-10 0 2.050 2.040 2.050 2.010 2.070 1,662,000 3,415,640 2.0551 1.504 1.497 1.504 1.475 1.519 2,264,758 1.5082 -0.49%
2015-06-09 0 2.060 2.060 2.080 1.960 2.260 10,413,674 21,617,452 2.0759 1.512 1.512 1.526 1.438 1.659 14,190,401 1.5234 -7.21%
2015-06-08 0 2.220 2.220 2.260 2.200 2.300 2,474,222 5,604,028 2.2650 1.629 1.629 1.659 1.614 1.688 3,371,548 1.6622 0.00%
2015-06-05 0 2.220 2.210 2.250 2.210 2.310 2,908,000 6,540,420 2.2491 1.629 1.622 1.651 1.622 1.695 3,962,644 1.6505 -2.63%
2015-06-04 0 2.280 2.270 2.280 2.250 2.370 3,735,055 8,584,206 2.2983 1.673 1.666 1.673 1.651 1.739 5,089,647 1.6866 -2.98%
2015-06-03 0 2.350 2.330 2.360 2.290 2.510 4,112,500 9,878,010 2.4019 1.725 1.710 1.732 1.681 1.842 5,603,980 1.7627 -4.86%
2015-06-02 0 2.470 2.460 2.470 2.460 2.510 2,280,000 5,664,620 2.4845 1.813 1.805 1.813 1.805 1.842 3,106,888 1.8232 -1.20%
2015-06-01 0 2.500 2.490 2.520 2.480 2.570 2,122,070 5,347,653 2.5200 1.835 1.827 1.849 1.820 1.886 2,891,681 1.8493 0.81%
2015-05-29 0 2.480 2.450 2.490 2.440 2.550 1,956,000 4,869,680 2.4896 1.820 1.798 1.827 1.791 1.871 2,665,382 1.8270 0.00%
2015-05-28 0 2.480 2.460 2.490 2.460 2.550 932,000 2,311,020 2.4796 1.820 1.805 1.827 1.805 1.871 1,270,008 1.8197 -1.98%
2015-05-27 0 2.530 2.500 2.530 2.440 2.580 2,647,000 6,606,190 2.4957 1.857 1.835 1.857 1.791 1.893 3,606,987 1.8315 -1.94%
2015-05-26 0 2.580 2.550 2.580 2.450 2.600 2,352,000 5,943,100 2.5268 1.893 1.871 1.893 1.798 1.908 3,205,000 1.8543 1.98%
2015-05-22 0 2.530 2.520 2.530 2.470 2.550 1,742,444 4,365,632 2.5055 1.857 1.849 1.857 1.813 1.871 2,374,376 1.8386 0.40%
2015-05-21 0 2.520 2.520 2.530 2.510 2.600 1,202,222 3,073,199 2.5563 1.849 1.849 1.857 1.842 1.908 1,638,232 1.8759 -1.95%
2015-05-20 0 2.570 2.570 2.590 2.550 2.590 542,000 1,388,940 2.5626 1.886 1.886 1.901 1.871 1.901 738,567 1.8806 0.39%
2015-05-19 0 2.560 2.560 2.580 2.530 2.620 970,680 2,494,100 2.5694 1.879 1.879 1.893 1.857 1.923 1,322,716 1.8856 -1.92%
2015-05-18 0 2.610 2.580 2.620 2.580 2.620 516,000 1,337,360 2.5918 1.915 1.893 1.923 1.893 1.923 703,138 1.9020 0.00%
2015-05-15 0 2.610 2.590 2.620 2.530 2.630 996,000 2,582,100 2.5925 1.915 1.901 1.923 1.857 1.930 1,357,219 1.9025 0.77%
2015-05-14 0 2.590 2.570 2.590 2.550 2.610 1,452,972 3,756,781 2.5856 1.901 1.886 1.901 1.871 1.915 1,979,921 1.8974 0.00%
2015-05-13 0 2.590 2.600 2.640 2.580 2.680 1,927,527 5,104,320 2.6481 1.901 1.908 1.937 1.893 1.967 2,626,583 1.9433 -1.89%
2015-05-12 0 2.640 2.640 2.670 2.600 2.700 1,480,000 3,912,920 2.6439 1.937 1.937 1.959 1.908 1.981 2,016,752 1.9402 0.76%
2015-05-11 0 2.620 2.600 2.630 2.590 2.700 2,227,250 5,893,317 2.6460 1.923 1.908 1.930 1.901 1.981 3,035,007 1.9418 0.00%
2015-05-08 0 2.620 2.620 2.640 2.530 2.660 1,752,750 4,587,570 2.6174 1.923 1.923 1.937 1.857 1.952 2,388,420 1.9208 2.34%
2015-05-07 0 2.560 2.560 2.580 2.520 2.580 2,761,250 7,043,720 2.5509 1.879 1.879 1.893 1.849 1.893 3,762,672 1.8720 0.39%
2015-05-06 0 2.550 2.550 2.580 2.550 2.690 3,122,444 8,183,378 2.6208 1.871 1.871 1.893 1.871 1.974 4,254,861 1.9233 -3.04%
2015-05-05 0 2.630 2.620 2.650 2.600 2.780 2,634,602 7,009,260 2.6605 1.930 1.923 1.945 1.908 2.040 3,590,093 1.9524 -3.66%
2015-05-04 0 2.730 2.730 2.760 2.720 2.780 2,301,162 6,329,638 2.7506 2.003 2.003 2.025 1.996 2.040 3,135,724 2.0186 0.37%
2015-04-30 0 2.720 2.710 2.720 2.630 2.740 2,789,250 7,533,355 2.7009 1.996 1.989 1.996 1.930 2.011 3,800,827 1.9820 -1.81%
2015-04-29 0 2.770 2.740 2.770 2.700 2.850 3,174,887 8,735,426 2.7514 2.033 2.011 2.033 1.981 2.091 4,326,323 2.0191 -1.07%
2015-04-28 0 2.800 2.800 2.810 2.520 2.850 13,664,222 37,290,152 2.7290 2.055 2.055 2.062 1.849 2.091 18,619,825 2.0027 11.55%
2015-04-27 0 2.510 2.500 2.510 2.450 2.550 4,356,750 10,811,237 2.4815 1.842 1.835 1.842 1.798 1.871 5,936,812 1.8211 2.45%
2015-04-24 0 2.450 2.440 2.450 2.430 2.470 1,767,250 4,325,400 2.4475 1.798 1.791 1.798 1.783 1.813 2,408,179 1.7961 -1.61%
2015-04-23 0 2.490 2.460 2.490 2.430 2.520 2,458,000 6,101,990 2.4825 1.827 1.805 1.827 1.783 1.849 3,349,443 1.8218 1.22%
2015-04-22 0 2.460 2.450 2.480 2.390 2.490 2,769,914 6,797,713 2.4541 1.805 1.798 1.820 1.754 1.827 3,774,479 1.8010 0.41%
2015-04-21 0 2.450 2.440 2.460 2.400 2.460 2,198,000 5,366,160 2.4414 1.798 1.791 1.805 1.761 1.805 2,995,149 1.7916 2.51%
2015-04-20 0 2.390 2.380 2.400 2.380 2.530 3,320,500 8,136,281 2.4503 1.754 1.747 1.761 1.747 1.857 4,524,746 1.7982 -6.64%
2015-04-17 0 2.560 2.550 2.590 2.520 2.600 2,520,833 6,493,959 2.5761 1.879 1.871 1.901 1.849 1.908 3,435,063 1.8905 0.79%
2015-04-16 0 2.540 2.520 2.550 2.470 2.600 2,476,000 6,347,100 2.5634 1.864 1.849 1.871 1.813 1.908 3,373,971 1.8812 1.60%
2015-04-15 0 2.500 2.500 2.510 2.480 2.670 3,008,750 7,696,882 2.5582 1.835 1.835 1.842 1.820 1.959 4,099,933 1.8773 -4.94%
2015-04-14 0 2.630 2.620 2.630 2.480 2.790 8,646,845 22,708,773 2.6262 1.930 1.923 1.930 1.820 2.047 11,782,796 1.9273 3.95%
2015-04-13 0 2.530 2.500 2.530 2.290 2.590 12,418,754 30,350,082 2.4439 1.857 1.835 1.857 1.681 1.901 16,922,663 1.7935 10.00%
2015-04-10 0 2.300 2.280 2.320 2.240 2.320 4,151,823 9,420,345 2.2690 1.688 1.673 1.703 1.644 1.703 5,657,565 1.6651 0.88%
2015-04-09 0 2.280 2.270 2.280 2.260 2.380 9,416,811 21,804,701 2.3155 1.673 1.666 1.673 1.659 1.747 12,832,006 1.6992 -0.87%
2015-04-08 0 2.300 2.270 2.300 2.260 2.330 6,699,404 15,312,588 2.2857 1.688 1.666 1.688 1.659 1.710 9,129,077 1.6773 1.32%
2015-04-02 0 2.270 2.260 2.280 2.250 2.340 2,263,111 5,200,644 2.2980 1.666 1.659 1.673 1.651 1.717 3,083,873 1.6864 -3.40%
2015-04-01 0 2.350 2.340 2.350 2.280 2.350 3,280,601 7,628,504 2.3253 1.725 1.717 1.725 1.673 1.725 4,470,376 1.7065 1.29%
2015-03-31 0 2.320 2.270 2.320 2.250 2.340 3,028,056 6,895,984 2.2774 1.703 1.666 1.703 1.651 1.717 4,126,241 1.6713 1.75%
2015-03-30 0 2.280 2.260 2.280 2.260 2.320 3,058,500 7,004,115 2.2900 1.673 1.659 1.673 1.659 1.703 4,167,726 1.6806 0.00%
2015-03-27 0 2.280 2.280 2.290 2.230 2.340 784,000 1,782,960 2.2742 1.673 1.673 1.681 1.636 1.717 1,068,333 1.6689 -1.72%
2015-03-26 0 2.320 2.320 2.330 2.290 2.430 3,222,000 7,583,180 2.3536 1.703 1.703 1.710 1.681 1.783 4,390,523 1.7272 1.75%
2015-03-25 0 2.280 2.250 2.260 2.260 2.380 1,950,000 4,440,220 2.2770 1.673 1.651 1.659 1.659 1.747 2,657,206 1.6710 -2.15%
2015-03-24 0 2.330 2.310 2.340 2.300 2.400 1,780,000 4,173,780 2.3448 1.710 1.695 1.717 1.688 1.761 2,425,553 1.7208 -1.69%
2015-03-23 0 2.370 2.370 2.380 2.320 2.390 3,269,999 7,707,597 2.3571 1.739 1.739 1.747 1.703 1.754 4,455,929 1.7297 2.60%
2015-03-20 0 2.310 2.300 2.320 2.190 2.330 3,800,000 8,630,800 2.2713 1.695 1.688 1.703 1.607 1.710 5,178,146 1.6668 5.96%
2015-03-19 0 2.180 2.180 2.190 2.140 2.260 3,982,000 8,759,460 2.1998 1.600 1.600 1.607 1.570 1.659 5,426,152 1.6143 0.00%
2015-03-18 0 2.180 2.180 2.190 2.100 2.260 6,003,409 13,064,315 2.1761 1.600 1.600 1.607 1.541 1.659 8,180,665 1.5970 -1.80%
2015-03-17 0 2.220 2.210 2.220 2.060 2.350 9,963,188 22,130,271 2.2212 1.629 1.622 1.629 1.512 1.725 13,576,537 1.6300 -6.33%
2015-03-16 0 2.370 2.360 2.400 2.260 2.400 2,398,444 5,567,374 2.3212 1.739 1.732 1.761 1.659 1.761 3,268,288 1.7035 0.42%
2015-03-13 0 2.360 2.340 2.360 2.350 2.400 938,000 2,215,960 2.3624 1.732 1.717 1.732 1.725 1.761 1,278,184 1.7337 -0.42%
2015-03-12 0 2.370 2.360 2.380 2.340 2.400 2,406,000 5,717,420 2.3763 1.739 1.732 1.747 1.717 1.761 3,278,584 1.7439 0.85%
2015-03-11 0 2.350 2.340 2.350 2.340 2.470 6,772,000 16,273,220 2.4030 1.725 1.717 1.725 1.717 1.813 9,228,001 1.7635 -0.84%
2015-03-10 0 2.370 2.360 2.390 2.340 2.430 4,072,000 9,688,360 2.3793 1.739 1.732 1.754 1.717 1.783 5,548,792 1.7460 -1.66%
2015-03-09 0 2.410 2.400 2.410 2.150 2.480 9,567,250 22,573,565 2.3595 1.769 1.761 1.769 1.578 1.820 13,037,004 1.7315 8.07%
2015-03-06 0 2.230 2.230 2.240 2.030 2.240 6,737,500 14,332,350 2.1273 1.636 1.636 1.644 1.490 1.644 9,180,989 1.5611 9.85%
2015-03-05 0 2.030 2.040 2.050 1.970 2.050 3,277,527 6,658,494 2.0316 1.490 1.497 1.504 1.446 1.504 4,466,188 1.4909 1.50%
2015-03-04 0 2.000 1.980 2.000 1.980 2.030 834,000 1,669,520 2.0018 1.468 1.453 1.468 1.453 1.490 1,136,467 1.4690 -0.99%
2015-03-03 0 2.020 2.000 2.020 2.000 2.050 652,222 1,315,677 2.0172 1.482 1.468 1.482 1.468 1.504 888,763 1.4803 -1.46%
2015-03-02 0 2.050 2.030 2.050 2.000 2.060 2,045,618 4,179,312 2.0431 1.504 1.490 1.504 1.468 1.512 2,787,502 1.4993 1.99%
2015-02-27 0 2.010 1.990 2.010 1.970 2.030 1,301,250 2,621,140 2.0143 1.475 1.460 1.475 1.446 1.490 1,773,174 1.4782 0.50%
2015-02-26 0 2.000 1.980 2.000 1.940 2.000 1,822,000 3,581,020 1.9654 1.468 1.453 1.468 1.424 1.468 2,482,785 1.4423 2.04%
2015-02-25 0 1.960 1.950 1.960 1.940 1.960 677,222 1,322,266 1.9525 1.438 1.431 1.438 1.424 1.438 922,830 1.4328 0.00%
2015-02-24 0 1.960 1.950 1.960 1.950 1.980 316,222 618,424 1.9557 1.438 1.431 1.438 1.431 1.453 430,906 1.4352 -1.01%
2015-02-23 0 1.980 1.980 1.990 1.980 2.000 58,000 114,960 1.9821 1.453 1.453 1.460 1.453 1.468 79,035 1.4545 -1.00%
2015-02-18 0 2.000 1.980 2.000 1.980 2.000 318,329 636,241 1.9987 1.468 1.453 1.468 1.453 1.468 433,777 1.4667 1.01%
2015-02-17 0 1.980 1.960 1.980 1.980 1.990 276,444 547,981 1.9822 1.453 1.438 1.453 1.453 1.460 376,702 1.4547 0.00%
2015-02-16 0 1.980 1.980 1.990 1.980 2.000 210,000 417,880 1.9899 1.453 1.453 1.460 1.453 1.468 286,161 1.4603 -0.50%
2015-02-13 0 1.990 1.980 2.000 1.980 2.000 1,036,777 2,064,795 1.9916 1.460 1.453 1.468 1.453 1.468 1,412,785 1.4615 0.00%
2015-02-12 0 1.990 1.970 1.990 1.960 2.010 870,000 1,730,660 1.9893 1.460 1.446 1.460 1.438 1.475 1,185,523 1.4598 0.00%
2015-02-11 0 1.990 1.970 2.000 1.960 1.990 354,000 700,920 1.9800 1.460 1.446 1.468 1.438 1.460 482,385 1.4530 0.00%
2015-02-10 0 1.990 1.980 1.990 1.960 2.000 870,000 1,725,360 1.9832 1.460 1.453 1.460 1.438 1.468 1,185,523 1.4554 1.53%
2015-02-09 0 1.960 1.950 1.960 1.950 1.970 1,016,000 1,989,520 1.9582 1.438 1.431 1.438 1.431 1.446 1,384,473 1.4370 -1.01%
2015-02-06 0 1.980 1.960 1.980 1.910 2.020 2,731,998 5,408,256 1.9796 1.453 1.438 1.453 1.402 1.482 3,722,812 1.4527 2.06%
2015-02-05 0 1.940 1.940 1.960 1.940 1.970 678,000 1,327,940 1.9586 1.424 1.424 1.438 1.424 1.446 923,890 1.4373 0.52%
2015-02-04 0 1.930 1.930 1.960 1.930 1.960 579,000 1,127,960 1.9481 1.416 1.416 1.438 1.416 1.438 788,986 1.4296 -2.03%
2015-02-03 0 1.970 1.960 1.970 1.950 1.980 1,035,750 2,044,597 1.9740 1.446 1.438 1.446 1.431 1.453 1,411,385 1.4486 0.00%
2015-02-02 0 1.970 1.950 1.970 1.930 1.980 1,094,000 2,148,680 1.9641 1.446 1.431 1.446 1.416 1.453 1,490,761 1.4413 -1.01%
2015-01-30 0 1.990 1.970 2.000 1.930 2.000 784,000 1,546,480 1.9726 1.460 1.446 1.468 1.416 1.468 1,068,333 1.4476 2.58%
2015-01-29 0 1.940 1.920 1.940 1.900 1.950 1,850,000 3,581,200 1.9358 1.424 1.409 1.424 1.394 1.431 2,520,939 1.4206 -0.51%
2015-01-28 0 1.950 1.950 1.960 1.950 1.990 220,000 431,560 1.9616 1.431 1.431 1.438 1.431 1.460 299,787 1.4396 -1.02%
2015-01-27 0 1.970 1.960 1.970 1.960 2.000 1,924,000 3,787,820 1.9687 1.446 1.438 1.446 1.438 1.468 2,621,777 1.4448 -1.50%
2015-01-26 0 2.000 1.980 2.000 1.960 2.010 1,700,587 3,386,146 1.9912 1.468 1.453 1.468 1.438 1.475 2,317,339 1.4612 2.04%
2015-01-23 0 1.960 1.950 1.960 1.950 1.980 1,510,000 2,965,340 1.9638 1.438 1.431 1.438 1.431 1.453 2,057,632 1.4411 -1.51%
2015-01-22 0 1.990 1.970 1.990 1.970 2.010 740,000 1,471,220 1.9881 1.460 1.446 1.460 1.446 1.475 1,008,376 1.4590 0.00%
2015-01-21 0 1.990 1.980 1.990 1.960 2.000 536,000 1,067,120 1.9909 1.460 1.453 1.460 1.438 1.468 730,391 1.4610 0.00%
2015-01-20 0 1.990 1.980 2.000 1.950 2.020 1,052,000 2,090,160 1.9868 1.460 1.453 1.468 1.431 1.482 1,433,529 1.4581 1.53%
2015-01-19 0 1.960 1.930 1.960 1.950 2.000 3,186,000 6,264,760 1.9663 1.438 1.416 1.438 1.431 1.468 4,341,467 1.4430 -2.49%
2015-01-16 0 2.010 2.000 2.020 1.960 2.010 1,917,527 3,804,097 1.9839 1.475 1.468 1.482 1.438 1.475 2,612,956 1.4559 0.50%
2015-01-15 0 2.000 1.990 2.000 2.000 2.050 2,288,000 4,595,440 2.0085 1.468 1.460 1.468 1.468 1.504 3,117,789 1.4739 0.00%
2015-01-14 0 2.000 2.000 2.010 1.950 2.070 4,322,500 8,729,270 2.0195 1.468 1.468 1.475 1.431 1.519 5,890,141 1.4820 -3.38%
2015-01-13 0 2.070 2.070 2.080 1.940 2.080 6,056,150 12,408,616 2.0489 1.519 1.519 1.526 1.424 1.526 8,252,534 1.5036 6.70%
2015-01-12 0 1.940 1.920 1.950 1.900 2.000 2,913,500 5,630,430 1.9325 1.424 1.409 1.431 1.394 1.468 3,970,139 1.4182 -3.00%
2015-01-09 0 2.000 1.990 2.000 1.990 2.040 2,692,500 5,413,610 2.0106 1.468 1.460 1.468 1.460 1.497 3,668,989 1.4755 0.50%
2015-01-08 0 1.990 1.980 2.000 1.950 2.080 6,954,000 13,936,360 2.0041 1.460 1.453 1.468 1.431 1.526 9,476,007 1.4707 -1.00%
2015-01-07 0 2.010 2.010 2.020 1.900 2.050 5,940,750 11,819,460 1.9896 1.475 1.475 1.482 1.394 1.504 8,095,282 1.4600 5.24%
2015-01-06 0 1.910 1.900 1.920 1.870 1.920 3,408,500 6,444,555 1.8907 1.402 1.394 1.409 1.372 1.409 4,644,661 1.3875 0.00%
2015-01-05 0 1.910 1.900 1.920 1.850 1.920 3,016,000 5,681,680 1.8838 1.402 1.394 1.409 1.358 1.409 4,109,813 1.3825 2.14%
2015-01-02 0 1.870 1.870 1.880 1.750 1.910 2,093,888 3,890,023 1.8578 1.372 1.372 1.380 1.284 1.402 2,853,278 1.3634 5.06%
2014-12-31 0 1.780 1.750 1.780 1.750 1.790 222,000 391,860 1.7651 1.306 1.284 1.306 1.284 1.314 302,513 1.2954 -0.56%
2014-12-30 0 1.790 1.760 1.790 1.770 1.790 458,500 818,400 1.7850 1.314 1.292 1.314 1.299 1.314 624,784 1.3099 0.56%
2014-12-29 0 1.780 1.750 1.780 1.740 1.780 468,000 823,940 1.7606 1.306 1.284 1.306 1.277 1.306 637,730 1.2920 1.71%
2014-12-24 0 1.750 1.750 1.770 1.750 1.770 120,000 211,180 1.7598 1.284 1.284 1.299 1.284 1.299 163,520 1.2915 -1.13%
2014-12-23 0 1.770 1.750 1.770 1.740 1.770 372,000 652,020 1.7527 1.299 1.284 1.299 1.277 1.299 506,913 1.2863 1.72%
2014-12-22 0 1.740 1.730 1.740 1.740 1.760 284,000 495,180 1.7436 1.277 1.270 1.277 1.277 1.292 386,998 1.2795 -0.57%
2014-12-19 0 1.750 1.750 1.760 1.750 1.750 222,000 388,500 1.7500 1.284 1.284 1.292 1.284 1.284 302,513 1.2842 0.00%
2014-12-18 0 1.750 1.740 1.750 1.740 1.760 446,000 779,240 1.7472 1.284 1.277 1.284 1.277 1.292 607,751 1.2822 1.16%
2014-12-17 0 1.730 1.730 1.740 1.720 1.740 722,000 1,250,820 1.7324 1.270 1.270 1.277 1.262 1.277 983,848 1.2714 -0.57%
2014-12-16 0 1.740 1.740 1.750 1.700 1.750 950,000 1,649,640 1.7365 1.277 1.277 1.284 1.248 1.284 1,294,536 1.2743 0.00%
2014-12-15 0 1.740 1.720 1.760 1.720 1.760 536,000 928,200 1.7317 1.277 1.262 1.292 1.262 1.292 730,391 1.2708 -0.57%
2014-12-12 0 1.750 1.750 1.760 1.750 1.770 380,000 668,520 1.7593 1.284 1.284 1.292 1.284 1.299 517,815 1.2910 -1.69%
2014-12-11 0 1.780 1.770 1.780 1.760 1.790 550,000 972,000 1.7673 1.306 1.299 1.306 1.292 1.314 749,468 1.2969 0.56%
2014-12-10 0 1.770 1.770 1.780 1.740 1.780 480,000 844,880 1.7602 1.299 1.299 1.306 1.277 1.306 654,082 1.2917 0.57%
2014-12-09 0 1.760 1.740 1.760 1.730 1.790 932,000 1,642,100 1.7619 1.292 1.277 1.292 1.270 1.314 1,270,008 1.2930 -2.22%
2014-12-08 0 1.800 1.780 1.800 1.730 1.830 1,378,000 2,461,620 1.7864 1.321 1.306 1.321 1.270 1.343 1,877,759 1.3109 -1.64%
2014-12-05 0 1.830 1.820 1.840 1.810 1.880 1,560,000 2,877,960 1.8448 1.343 1.336 1.350 1.328 1.380 2,125,765 1.3538 -2.66%
2014-12-04 0 1.880 1.870 1.880 1.840 1.880 566,750 1,057,157 1.8653 1.380 1.372 1.380 1.350 1.380 772,293 1.3689 1.08%
2014-12-03 0 1.860 1.850 1.870 1.840 1.930 1,910,000 3,602,000 1.8859 1.365 1.358 1.372 1.350 1.416 2,602,700 1.3839 -2.62%
2014-12-02 0 1.910 1.910 1.920 1.860 1.930 3,184,000 6,061,020 1.9036 1.402 1.402 1.409 1.365 1.416 4,338,741 1.3970 0.00%
2014-12-01 0 1.910 1.900 1.910 1.780 1.920 10,853,248 20,406,188 1.8802 1.402 1.394 1.402 1.306 1.409 14,789,395 1.3798 6.11%
2014-11-28 0 1.800 1.780 1.810 1.750 1.830 4,074,000 7,376,320 1.8106 1.321 1.306 1.328 1.284 1.343 5,551,517 1.3287 2.86%
2014-11-27 0 1.750 1.740 1.750 1.730 1.790 1,120,000 1,974,500 1.7629 1.284 1.277 1.284 1.270 1.314 1,526,190 1.2937 -1.69%
2014-11-26 0 1.780 1.770 1.780 1.750 1.780 562,305 994,087 1.7679 1.306 1.299 1.306 1.284 1.306 766,236 1.2974 1.71%
2014-11-25 0 1.750 1.750 1.760 1.750 1.800 1,442,444 2,549,048 1.7672 1.284 1.284 1.292 1.284 1.321 1,965,575 1.2968 -2.78%
2014-11-24 0 1.800 1.790 1.800 1.750 1.810 3,804,250 6,802,852 1.7882 1.321 1.314 1.321 1.284 1.328 5,183,937 1.3123 4.65%
2014-11-21 0 1.720 1.720 1.750 1.720 1.750 1,180,000 2,056,580 1.7429 1.262 1.262 1.284 1.262 1.284 1,607,951 1.2790 0.00%
2014-11-20 0 1.720 1.700 1.720 1.700 1.730 998,000 1,712,960 1.7164 1.262 1.248 1.262 1.248 1.270 1,359,945 1.2596 0.00%
2014-11-19 0 1.720 1.710 1.720 1.710 1.730 900,000 1,550,520 1.7228 1.262 1.255 1.262 1.255 1.270 1,226,403 1.2643 0.00%
2014-11-18 0 1.720 1.710 1.720 1.710 1.770 1,246,000 2,165,940 1.7383 1.262 1.255 1.262 1.255 1.299 1,697,887 1.2757 -1.71%
2014-11-17 0 1.750 1.730 1.760 1.700 1.780 5,018,000 8,815,220 1.7567 1.284 1.270 1.292 1.248 1.306 6,837,878 1.2892 -0.57%
2014-11-14 0 1.760 1.750 1.760 1.720 1.800 5,898,000 10,370,980 1.7584 1.292 1.284 1.292 1.262 1.321 8,037,028 1.2904 2.92%
2014-11-13 0 1.710 1.710 1.720 1.690 1.720 1,912,734 3,255,291 1.7019 1.255 1.255 1.262 1.240 1.262 2,606,425 1.2489 0.59%
2014-11-12 0 1.700 1.690 1.700 1.670 1.700 623,000 1,051,720 1.6882 1.248 1.240 1.248 1.226 1.248 848,943 1.2389 0.59%
2014-11-11 0 1.690 1.680 1.690 1.690 1.710 822,888 1,391,942 1.6915 1.240 1.233 1.240 1.240 1.255 1,121,325 1.2413 -1.17%
2014-11-10 0 1.710 1.700 1.710 1.680 1.710 1,038,000 1,764,560 1.7000 1.255 1.248 1.255 1.233 1.255 1,414,451 1.2475 1.79%
2014-11-07 0 1.680 1.680 1.690 1.670 1.690 338,000 568,360 1.6815 1.233 1.233 1.240 1.226 1.240 460,582 1.2340 -0.59%
2014-11-06 0 1.690 1.680 1.690 1.670 1.690 470,000 787,980 1.6766 1.240 1.233 1.240 1.226 1.240 640,455 1.2303 0.60%
2014-11-05 0 1.680 1.670 1.680 1.660 1.680 898,000 1,501,640 1.6722 1.233 1.226 1.233 1.218 1.233 1,223,678 1.2272 1.20%
2014-11-04 0 1.660 1.660 1.670 1.650 1.670 624,000 1,034,920 1.6585 1.218 1.218 1.226 1.211 1.226 850,306 1.2171 -0.60%
2014-11-03 0 1.670 1.650 1.670 1.650 1.670 328,222 545,579 1.6622 1.226 1.211 1.226 1.211 1.226 447,258 1.2198 1.21%
2014-10-31 0 1.650 1.650 1.660 1.650 1.660 500,000 827,900 1.6558 1.211 1.211 1.218 1.211 1.218 681,335 1.2151 0.00%
2014-10-30 0 1.650 1.640 1.650 1.640 1.660 369,250 609,632 1.6510 1.211 1.204 1.211 1.204 1.218 503,166 1.2116 -0.60%
2014-10-29 0 1.660 1.640 1.660 1.640 1.670 560,000 924,200 1.6504 1.218 1.204 1.218 1.204 1.226 763,095 1.2111 1.22%
2014-10-28 0 1.640 1.630 1.650 1.610 1.650 105,495 171,982 1.6302 1.204 1.196 1.211 1.182 1.211 143,755 1.1964 1.23%
2014-10-27 0 1.620 1.620 1.650 1.620 1.660 246,000 406,160 1.6511 1.189 1.189 1.211 1.189 1.218 335,217 1.2116 -1.82%
2014-10-24 0 1.650 1.630 1.650 1.620 1.650 544,000 887,100 1.6307 1.211 1.196 1.211 1.189 1.211 741,292 1.1967 0.00%
2014-10-23 0 1.650 1.640 1.650 1.630 1.670 222,000 365,040 1.6443 1.211 1.204 1.211 1.196 1.226 302,513 1.2067 -0.60%
2014-10-22 0 1.660 1.650 1.660 1.650 1.660 662,000 1,096,660 1.6566 1.218 1.211 1.218 1.211 1.218 902,088 1.2157 0.61%
2014-10-21 0 1.650 1.650 1.660 1.620 1.660 1,460,000 2,407,700 1.6491 1.211 1.211 1.218 1.189 1.218 1,989,498 1.2102 1.23%
2014-10-20 0 1.630 1.620 1.630 1.620 1.640 563,666 914,548 1.6225 1.196 1.189 1.196 1.189 1.204 768,091 1.1907 0.00%
2014-10-17 0 1.630 1.630 1.640 1.630 1.640 216,000 352,360 1.6313 1.196 1.196 1.204 1.196 1.204 294,337 1.1971 -0.61%
2014-10-16 0 1.640 1.640 1.660 1.620 1.660 1,008,000 1,647,340 1.6343 1.204 1.204 1.218 1.189 1.218 1,373,571 1.1993 0.61%
2014-10-15 0 1.630 1.630 1.640 1.610 1.640 608,000 996,300 1.6387 1.196 1.196 1.204 1.182 1.204 828,503 1.2025 0.62%
2014-10-14 0 1.620 1.620 1.640 1.620 1.660 760,639 1,244,776 1.6365 1.189 1.189 1.204 1.189 1.218 1,036,500 1.2009 -2.99%
2014-10-13 0 1.670 1.650 1.670 1.650 1.680 958,000 1,584,540 1.6540 1.226 1.211 1.226 1.211 1.233 1,305,438 1.2138 -0.60%
2014-10-10 0 1.680 1.680 1.690 1.650 1.700 1,246,000 2,088,140 1.6759 1.233 1.233 1.240 1.211 1.248 1,697,887 1.2298 0.60%
2014-10-09 0 1.670 1.670 1.680 1.620 1.750 2,052,000 3,465,260 1.6887 1.226 1.226 1.233 1.189 1.284 2,796,199 1.2393 3.09%
2014-10-08 0 1.620 1.620 1.630 1.620 1.630 238,000 386,140 1.6224 1.189 1.189 1.196 1.189 1.196 324,315 1.1906 -1.22%
2014-10-07 0 1.640 1.610 1.640 1.600 1.640 604,000 976,120 1.6161 1.204 1.182 1.204 1.174 1.204 823,053 1.1860 1.86%
2014-10-06 0 1.610 1.610 1.620 1.560 1.650 1,044,000 1,688,760 1.6176 1.182 1.182 1.189 1.145 1.211 1,422,627 1.1871 3.21%
2014-10-03 0 1.560 1.550 1.570 1.510 1.580 774,000 1,200,180 1.5506 1.145 1.137 1.152 1.108 1.159 1,054,707 1.1379 1.96%
2014-09-30 0 1.530 1.520 1.540 1.520 1.570 1,597,440 2,457,400 1.5383 1.123 1.115 1.130 1.115 1.152 2,176,784 1.1289 -2.55%
2014-09-29 0 1.570 1.560 1.570 1.560 1.610 952,000 1,495,780 1.5712 1.152 1.145 1.152 1.145 1.182 1,297,262 1.1530 -3.09%
2014-09-26 0 1.620 1.590 1.620 1.580 1.620 452,000 721,800 1.5969 1.189 1.167 1.189 1.159 1.189 615,927 1.1719 1.25%
2014-09-25 0 1.600 1.590 1.600 1.580 1.600 1,260,000 2,012,240 1.5970 1.174 1.167 1.174 1.159 1.174 1,716,964 1.1720 0.63%
2014-09-24 0 1.590 1.580 1.590 1.570 1.590 368,000 579,980 1.5760 1.167 1.159 1.167 1.152 1.167 501,463 1.1566 0.00%
2014-09-23 0 1.590 1.580 1.600 1.570 1.600 600,000 946,300 1.5772 1.167 1.159 1.174 1.152 1.174 817,602 1.1574 0.00%
2014-09-22 0 1.590 1.580 1.600 1.580 1.600 1,028,000 1,632,980 1.5885 1.167 1.159 1.174 1.159 1.174 1,400,825 1.1657 -0.62%
2014-09-19 0 1.600 1.590 1.600 1.590 1.600 558,420 889,030 1.5920 1.174 1.167 1.174 1.167 1.174 760,942 1.1683 0.00%
2014-09-18 0 1.600 1.600 1.610 1.600 1.630 1,696,000 2,720,340 1.6040 1.174 1.174 1.182 1.174 1.196 2,311,088 1.1771 -2.44%
2014-09-17 0 1.640 1.640 1.650 1.620 1.700 2,102,000 3,458,520 1.6453 1.204 1.204 1.211 1.189 1.248 2,864,332 1.2074 -2.38%
2014-09-16 0 1.680 1.670 1.680 1.670 1.700 488,000 820,180 1.6807 1.233 1.226 1.233 1.226 1.248 664,983 1.2334 0.60%
2014-09-15 0 1.670 1.670 1.690 1.670 1.700 456,000 767,800 1.6838 1.226 1.226 1.240 1.226 1.248 621,378 1.2356 -0.60%
2014-09-12 0 1.680 1.680 1.700 1.680 1.710 1,567,003 2,663,315 1.6996 1.233 1.233 1.248 1.233 1.255 2,135,308 1.2473 -1.18%
2014-09-11 0 1.700 1.700 1.720 1.690 1.730 2,698,445 4,591,759 1.7016 1.248 1.248 1.262 1.240 1.270 3,677,090 1.2487 -0.58%
2014-09-10 0 1.710 1.700 1.720 1.690 1.730 1,264,000 2,158,540 1.7077 1.255 1.248 1.262 1.240 1.270 1,722,415 1.2532 1.18%
2014-09-08 0 1.690 1.690 1.700 1.690 1.750 2,042,000 3,496,400 1.7122 1.240 1.240 1.248 1.240 1.284 2,782,572 1.2565 -1.17%
2014-09-05 0 1.710 1.710 1.740 1.710 1.750 1,826,000 3,144,700 1.7222 1.255 1.255 1.277 1.255 1.284 2,488,235 1.2638 -0.58%
2014-09-04 0 1.720 1.700 1.720 1.670 1.720 1,374,000 2,328,180 1.6945 1.262 1.248 1.262 1.226 1.262 1,872,309 1.2435 2.99%
2014-09-03 0 1.670 1.670 1.700 1.660 1.730 3,068,000 5,187,660 1.6909 1.226 1.226 1.248 1.218 1.270 4,180,671 1.2409 -1.76%
2014-09-02 0 1.700 1.690 1.720 1.680 1.720 424,000 720,480 1.6992 1.248 1.240 1.262 1.233 1.262 577,772 1.2470 -1.16%
2014-09-01 0 1.720 1.700 1.720 1.690 1.730 132,999 226,998 1.7068 1.262 1.248 1.262 1.240 1.270 181,234 1.2525 2.38%
2014-08-29 0 1.680 1.680 1.700 1.650 1.720 1,330,000 2,244,820 1.6878 1.233 1.233 1.248 1.211 1.262 1,812,351 1.2386 -1.18%
2014-08-28 0 1.700 1.700 1.730 1.690 1.790 2,675,000 4,628,510 1.7303 1.248 1.248 1.270 1.240 1.314 3,645,142 1.2698 -4.49%
2014-08-27 0 1.780 1.780 1.790 1.770 1.800 969,000 1,728,190 1.7835 1.306 1.306 1.314 1.299 1.321 1,320,427 1.3088 0.00%
2014-08-26 0 1.780 1.780 1.800 1.780 1.820 786,000 1,412,104 1.7966 1.306 1.306 1.321 1.306 1.336 1,071,059 1.3184 -0.56%
2014-08-25 0 1.790 1.780 1.800 1.780 1.820 1,820,250 3,261,067 1.7915 1.314 1.306 1.321 1.306 1.336 2,480,400 1.3147 -0.56%
2014-08-22 0 1.800 1.800 1.820 1.800 1.840 784,000 1,422,620 1.8146 1.321 1.321 1.336 1.321 1.350 1,068,333 1.3316 -1.64%
2014-08-21 0 1.830 1.820 1.840 1.810 1.850 1,216,888 2,225,300 1.8287 1.343 1.336 1.350 1.328 1.358 1,658,217 1.3420 -1.08%
2014-08-20 0 1.850 1.850 1.860 1.800 1.860 4,255,447 7,860,822 1.8472 1.358 1.358 1.365 1.321 1.365 5,798,770 1.3556 0.54%
2014-08-19 0 1.840 1.820 1.840 1.800 1.880 3,196,000 5,861,100 1.8339 1.350 1.336 1.350 1.321 1.380 4,355,093 1.3458 3.37%
2014-08-18 0 1.780 1.770 1.810 1.760 1.810 640,000 1,140,520 1.7821 1.306 1.299 1.328 1.292 1.328 872,109 1.3078 0.56%
2014-08-15 0 1.770 1.770 1.780 1.770 1.800 1,579,110 2,814,045 1.7820 1.299 1.299 1.306 1.299 1.321 2,151,806 1.3078 -1.67%
2014-08-14 0 1.800 1.790 1.820 1.790 1.840 1,628,000 2,956,920 1.8163 1.321 1.314 1.336 1.314 1.350 2,218,427 1.3329 -1.10%
2014-08-13 0 1.820 1.810 1.830 1.800 1.830 800,460 1,448,598 1.8097 1.336 1.328 1.343 1.321 1.343 1,090,763 1.3281 0.00%
2014-08-12 0 1.820 1.820 1.830 1.810 1.880 2,512,250 4,636,902 1.8457 1.336 1.336 1.343 1.328 1.380 3,423,368 1.3545 -1.09%
2014-08-11 0 1.840 1.840 1.850 1.730 1.870 6,670,000 12,180,240 1.8261 1.350 1.350 1.358 1.270 1.372 9,089,009 1.3401 6.36%
2014-08-08 0 1.730 1.720 1.730 1.720 1.740 716,000 1,238,560 1.7298 1.270 1.262 1.270 1.262 1.277 975,672 1.2694 0.00%
2014-08-07 0 1.730 1.710 1.740 1.710 1.730 934,000 1,605,120 1.7185 1.270 1.255 1.277 1.255 1.270 1,272,734 1.2612 0.00%
2014-08-06 0 1.730 1.720 1.740 1.700 1.740 1,204,666 2,072,785 1.7206 1.270 1.262 1.277 1.248 1.277 1,641,562 1.2627 1.17%
2014-08-05 0 1.710 1.710 1.720 1.690 1.740 962,000 1,644,600 1.7096 1.255 1.255 1.262 1.240 1.277 1,310,889 1.2546 -1.16%
2014-08-04 0 1.730 1.720 1.730 1.680 1.740 950,250 1,629,447 1.7148 1.270 1.262 1.270 1.233 1.277 1,294,877 1.2584 0.58%
2014-08-01 0 1.720 1.710 1.720 1.700 1.720 276,000 472,440 1.7117 1.262 1.255 1.262 1.248 1.262 376,097 1.2562 0.58%
2014-07-31 0 1.710 1.710 1.720 1.700 1.730 548,273 939,041 1.7127 1.255 1.255 1.262 1.248 1.270 747,115 1.2569 -1.16%
2014-07-30 0 1.730 1.720 1.730 1.690 1.750 2,402,000 4,147,920 1.7269 1.270 1.262 1.270 1.240 1.284 3,273,133 1.2673 1.17%
2014-07-29 0 1.710 1.700 1.710 1.690 1.720 1,652,000 2,806,840 1.6991 1.255 1.248 1.255 1.240 1.262 2,251,131 1.2469 0.59%
2014-07-28 0 1.700 1.690 1.700 1.680 1.780 2,758,304 4,735,179 1.7167 1.248 1.240 1.248 1.233 1.306 3,758,658 1.2598 -3.95%
2014-07-25 0 1.770 1.760 1.770 1.740 1.820 2,604,000 4,611,020 1.7707 1.299 1.292 1.299 1.277 1.336 3,548,393 1.2995 -1.67%
2014-07-24 0 1.800 1.790 1.810 1.780 1.830 4,243,740 7,637,342 1.7997 1.321 1.314 1.328 1.306 1.343 5,782,817 1.3207 2.27%
2014-07-23 0 1.760 1.760 1.780 1.750 1.820 2,680,000 4,764,900 1.7779 1.292 1.292 1.306 1.284 1.336 3,651,956 1.3048 -1.12%
2014-07-22 0 1.780 1.780 1.790 1.730 1.800 2,005,998 3,539,296 1.7644 1.306 1.306 1.314 1.270 1.321 2,733,513 1.2948 1.71%
2014-07-21 0 1.750 1.740 1.750 1.720 1.800 2,486,000 4,339,340 1.7455 1.284 1.277 1.284 1.262 1.321 3,387,598 1.2809 -3.31%
2014-07-18 0 1.810 1.800 1.810 1.650 1.820 13,858,556 24,499,959 1.7679 1.328 1.321 1.328 1.211 1.336 18,884,638 1.2973 9.04%
2014-07-17 0 1.660 1.660 1.670 1.580 1.670 4,370,000 7,164,020 1.6394 1.218 1.218 1.226 1.159 1.226 5,954,868 1.2031 5.06%
2014-07-16 0 1.580 1.580 1.590 1.510 1.600 2,549,250 4,012,455 1.5740 1.159 1.159 1.167 1.108 1.174 3,473,786 1.1551 3.95%
2014-07-15 0 1.520 1.500 1.520 1.480 1.530 778,000 1,171,540 1.5058 1.115 1.101 1.115 1.086 1.123 1,060,157 1.1051 2.01%
2014-07-14 0 1.490 1.490 1.510 1.480 1.510 334,000 500,000 1.4970 1.093 1.093 1.108 1.086 1.108 455,132 1.0986 0.00%
2014-07-11 0 1.490 1.490 1.500 1.470 1.500 170,000 252,520 1.4854 1.093 1.093 1.101 1.079 1.101 231,654 1.0901 -0.67%
2014-07-10 0 1.500 1.490 1.510 1.480 1.520 270,000 407,360 1.5087 1.101 1.093 1.108 1.086 1.115 367,921 1.1072 1.35%
2014-07-09 0 1.480 1.480 1.500 1.470 1.500 466,000 694,880 1.4912 1.086 1.086 1.101 1.079 1.101 635,004 1.0943 -1.33%
2014-07-08 0 1.500 1.490 1.510 1.490 1.510 212,000 318,000 1.5000 1.101 1.093 1.108 1.093 1.108 288,886 1.1008 -0.66%
2014-07-07 0 1.510 1.500 1.520 1.510 1.550 528,000 808,260 1.5308 1.108 1.101 1.115 1.108 1.137 719,490 1.1234 -1.95%
2014-07-04 0 1.540 1.540 1.560 1.520 1.560 3,014,000 4,670,200 1.5495 1.130 1.130 1.145 1.115 1.145 4,107,087 1.1371 1.32%
2014-07-03 0 1.520 1.520 1.530 1.470 1.530 1,572,000 2,373,540 1.5099 1.115 1.115 1.123 1.079 1.123 2,142,117 1.1080 2.01%
2014-07-02 0 1.490 1.460 1.490 1.460 1.510 410,000 602,880 1.4704 1.093 1.071 1.093 1.071 1.108 558,695 1.0791 0.00%
2014-06-30 0 1.490 1.470 1.490 1.480 1.540 1,782,000 2,696,120 1.5130 1.093 1.079 1.093 1.086 1.130 2,428,278 1.1103 1.36%
2014-06-27 0 1.470 1.460 1.470 1.450 1.490 1,012,400 1,485,728 1.4675 1.079 1.071 1.079 1.064 1.093 1,379,567 1.0770 2.08%
2014-06-26 0 1.440 1.420 1.440 1.420 1.450 944,444 1,356,086 1.4359 1.057 1.042 1.057 1.042 1.064 1,286,965 1.0537 -1.37%
2014-06-25 0 1.460 1.470 1.480 1.370 1.510 2,242,444 3,233,394 1.4419 1.071 1.079 1.086 1.005 1.108 3,055,711 1.0581 6.57%
2014-06-24 0 1.370 1.360 1.370 1.360 1.400 990,000 1,356,560 1.3703 1.005 0.998 1.005 0.998 1.027 1,349,043 1.0056 -0.72%
2014-06-23 0 1.380 1.370 1.380 1.360 1.400 872,000 1,196,380 1.3720 1.013 1.005 1.013 0.998 1.027 1,188,248 1.0068 0.73%
2014-06-20 0 1.370 1.370 1.390 1.340 1.410 1,235,527 1,715,751 1.3887 1.005 1.005 1.020 0.983 1.035 1,683,616 1.0191 -2.14%
2014-06-19 0 1.400 1.390 1.410 1.400 1.410 542,000 759,320 1.4010 1.027 1.020 1.035 1.027 1.035 738,567 1.0281 0.00%
2014-06-18 0 1.400 1.400 1.410 1.390 1.410 478,000 671,240 1.4043 1.027 1.027 1.035 1.020 1.035 651,356 1.0305 0.72%
2014-06-17 0 1.390 1.390 1.400 1.390 1.410 1,526,000 2,140,220 1.4025 1.020 1.020 1.027 1.020 1.035 2,079,434 1.0292 -1.42%
2014-06-16 0 1.410 1.410 1.420 1.400 1.420 1,100,000 1,551,920 1.4108 1.035 1.035 1.042 1.027 1.042 1,498,937 1.0353 -0.70%
2014-06-13 0 1.420 1.410 1.430 1.410 1.440 528,375 750,957 1.4213 1.042 1.035 1.049 1.035 1.057 720,001 1.0430 -0.70%
2014-06-12 0 1.430 1.420 1.430 1.410 1.430 1,106,000 1,570,660 1.4201 1.049 1.042 1.049 1.035 1.049 1,507,113 1.0422 0.00%
2014-06-11 0 1.430 1.420 1.430 1.410 1.430 819,602 1,161,346 1.4170 1.049 1.042 1.049 1.035 1.049 1,116,847 1.0398 1.42%
2014-06-10 0 1.410 1.410 1.420 1.410 1.420 1,118,500 1,581,170 1.4137 1.035 1.035 1.042 1.035 1.042 1,524,146 1.0374 -0.70%
2014-06-09 0 1.420 1.410 1.420 1.410 1.430 990,702 1,404,955 1.4181 1.042 1.035 1.042 1.035 1.049 1,350,000 1.0407 0.71%
2014-06-06 0 1.410 1.400 1.420 1.400 1.450 1,206,000 1,709,420 1.4174 1.035 1.027 1.042 1.027 1.064 1,643,380 1.0402 -1.40%
2014-06-05 0 1.430 1.420 1.430 1.410 1.430 808,000 1,152,040 1.4258 1.049 1.042 1.049 1.035 1.049 1,101,037 1.0463 1.42%
2014-06-04 0 1.410 1.410 1.420 1.410 1.480 667,000 947,050 1.4199 1.035 1.035 1.042 1.035 1.086 908,901 1.0420 -0.70%
2014-06-03 0 1.420 1.410 1.420 1.410 1.430 1,262,000 1,788,920 1.4175 1.042 1.035 1.042 1.035 1.049 1,719,690 1.0403 -0.70%
2014-05-30 0 1.430 1.430 1.440 1.430 1.470 2,700,000 3,884,850 1.4388 1.049 1.049 1.057 1.049 1.079 3,679,209 1.0559 0.00%
2014-05-29 0 1.430 1.430 1.440 1.410 1.450 1,164,000 1,673,260 1.4375 1.049 1.049 1.057 1.035 1.064 1,586,148 1.0549 0.70%
2014-05-28 0 1.420 1.410 1.420 1.410 1.430 2,116,000 3,004,240 1.4198 1.042 1.035 1.042 1.035 1.049 2,883,410 1.0419 -0.70%
2014-05-27 0 1.430 1.420 1.440 1.390 1.470 5,392,000 7,668,980 1.4223 1.049 1.042 1.057 1.020 1.079 7,347,517 1.0438 -2.72%
2014-05-26 0 1.470 1.470 1.480 1.470 1.500 3,178,000 4,716,740 1.4842 1.079 1.079 1.086 1.079 1.101 4,330,565 1.0892 -2.00%
2014-05-23 0 1.500 1.500 1.510 1.490 1.560 1,538,000 2,324,100 1.5111 1.101 1.101 1.108 1.093 1.145 2,095,786 1.1089 -1.32%
2014-05-22 0 1.520 1.510 1.530 1.510 1.540 530,000 801,260 1.5118 1.115 1.108 1.123 1.108 1.130 722,215 1.1094 -0.65%
2014-05-21 0 1.530 1.520 1.540 1.520 1.530 362,888 554,692 1.5285 1.123 1.115 1.130 1.115 1.123 494,497 1.1217 -0.65%
2014-05-20 0 1.540 1.520 1.550 1.520 1.550 950,000 1,452,760 1.5292 1.130 1.115 1.137 1.115 1.137 1,294,536 1.1222 -1.91%
2014-05-19 0 1.570 1.560 1.580 1.540 1.570 127,000 199,160 1.5682 1.152 1.145 1.159 1.130 1.152 173,059 1.1508 -0.63%
2014-05-16 0 1.580 1.570 1.580 1.540 1.580 86,000 134,440 1.5633 1.159 1.152 1.159 1.130 1.159 117,190 1.1472 0.64%
2014-05-15 0 1.570 1.560 1.580 1.540 1.610 1,488,250 2,363,460 1.5881 1.152 1.145 1.159 1.130 1.182 2,027,994 1.1654 -0.63%
2014-05-14 0 1.580 1.550 1.590 1.540 1.590 224,000 350,660 1.5654 1.159 1.137 1.167 1.130 1.167 305,238 1.1488 1.28%
2014-05-13 0 1.560 1.550 1.560 1.480 1.580 1,212,750 1,890,142 1.5586 1.145 1.137 1.145 1.086 1.159 1,652,578 1.1438 4.70%
2014-05-12 0 1.490 1.480 1.490 1.460 1.510 368,000 547,920 1.4889 1.093 1.086 1.093 1.071 1.108 501,463 1.0926 0.00%
2014-05-09 0 1.490 1.470 1.500 1.460 1.520 188,000 279,780 1.4882 1.093 1.079 1.101 1.071 1.115 256,182 1.0921 0.68%
2014-05-08 0 1.480 1.470 1.510 1.450 1.490 212,000 312,640 1.4747 1.086 1.079 1.108 1.064 1.093 288,886 1.0822 0.68%
2014-05-07 0 1.470 1.460 1.490 1.450 1.490 716,000 1,050,980 1.4678 1.079 1.071 1.093 1.064 1.093 975,672 1.0772 0.00%
2014-05-05 0 1.470 1.470 1.500 1.450 1.500 550,000 813,200 1.4785 1.079 1.079 1.101 1.064 1.101 749,468 1.0850 -0.68%
2014-05-02 0 1.480 1.480 1.500 1.480 1.540 531,639 802,160 1.5088 1.086 1.086 1.101 1.086 1.130 724,449 1.1073 -3.27%
2014-04-30 0 1.530 1.520 1.530 1.500 1.550 414,000 630,820 1.5237 1.123 1.115 1.123 1.101 1.137 564,145 1.1182 2.00%
2014-04-29 0 1.500 1.500 1.510 1.440 1.510 702,000 1,041,840 1.4841 1.101 1.101 1.108 1.057 1.108 956,594 1.0891 3.45%
2014-04-28 0 1.450 1.450 1.500 1.430 1.520 2,522,000 3,672,360 1.4561 1.064 1.064 1.101 1.049 1.115 3,436,654 1.0686 -5.23%
2014-04-25 0 1.530 1.520 1.540 1.520 1.570 544,000 837,340 1.5392 1.123 1.115 1.130 1.115 1.152 741,292 1.1296 -2.55%
2014-04-24 0 1.570 1.560 1.570 1.560 1.580 428,000 673,420 1.5734 1.152 1.145 1.152 1.145 1.159 583,223 1.1547 -0.63%
2014-04-23 0 1.580 1.580 1.590 1.580 1.600 328,000 521,820 1.5909 1.159 1.159 1.167 1.159 1.174 446,956 1.1675 -0.63%
2014-04-22 0 1.590 1.590 1.600 1.590 1.610 624,000 994,960 1.5945 1.167 1.167 1.174 1.167 1.182 850,306 1.1701 -1.24%
2014-04-17 0 1.610 1.600 1.620 1.600 1.620 714,000 1,145,120 1.6038 1.182 1.174 1.189 1.174 1.189 972,946 1.1770 -0.62%
2014-04-16 0 1.620 1.610 1.620 1.610 1.630 1,080,000 1,744,940 1.6157 1.189 1.182 1.189 1.182 1.196 1,471,684 1.1857 -0.61%
2014-04-15 0 1.630 1.620 1.650 1.620 1.660 226,000 370,020 1.6373 1.196 1.189 1.211 1.189 1.218 307,963 1.2015 -1.21%
2014-04-14 0 1.650 1.640 1.660 1.630 1.660 1,128,000 1,858,960 1.6480 1.211 1.204 1.218 1.196 1.218 1,537,092 1.2094 -0.60%
2014-04-11 0 1.660 1.650 1.660 1.620 1.660 664,000 1,091,380 1.6436 1.218 1.211 1.218 1.189 1.218 904,813 1.2062 0.61%
2014-04-10 0 1.650 1.630 1.650 1.620 1.670 614,000 1,002,800 1.6332 1.211 1.196 1.211 1.189 1.226 836,679 1.1985 0.61%
2014-04-09 0 1.640 1.630 1.640 1.620 1.660 1,250,000 2,040,260 1.6322 1.204 1.196 1.204 1.189 1.218 1,703,337 1.1978 0.00%
2014-04-08 0 1.640 1.630 1.640 1.640 1.680 742,000 1,221,180 1.6458 1.204 1.196 1.204 1.204 1.233 1,011,101 1.2078 -1.80%
2014-04-07 0 1.670 1.660 1.670 1.650 1.690 596,818 993,013 1.6638 1.226 1.218 1.226 1.211 1.240 813,266 1.2210 -0.60%
2014-04-04 0 1.680 1.660 1.700 1.650 1.720 886,000 1,476,900 1.6669 1.233 1.218 1.248 1.211 1.262 1,207,326 1.2233 -1.18%
2014-04-03 0 1.700 1.670 1.700 1.660 1.750 1,532,000 2,584,480 1.6870 1.248 1.226 1.248 1.218 1.284 2,087,610 1.2380 -1.73%
2014-04-02 0 1.730 1.710 1.730 1.710 1.780 4,269,528 7,464,057 1.7482 1.270 1.255 1.270 1.255 1.306 5,817,958 1.2829 -1.70%
2014-04-01 0 1.760 1.750 1.760 1.750 1.790 1,666,000 2,933,460 1.7608 1.292 1.284 1.292 1.284 1.314 2,270,208 1.2922 -1.68%
2014-03-31 0 1.790 1.780 1.790 1.760 1.850 2,552,000 4,557,920 1.7860 1.314 1.306 1.314 1.292 1.358 3,477,534 1.3107 0.00%
2014-03-28 0 1.790 1.780 1.790 1.690 1.840 10,854,000 19,322,820 1.7802 1.314 1.306 1.314 1.240 1.350 14,790,420 1.3064 4.07%
2014-03-27 0 1.720 1.690 1.700 1.660 1.720 3,680,000 6,202,380 1.6854 1.262 1.240 1.248 1.218 1.262 5,014,626 1.2369 1.78%
2014-03-26 0 1.690 1.670 1.690 1.650 1.690 2,036,000 3,387,140 1.6636 1.240 1.226 1.240 1.211 1.240 2,774,396 1.2209 2.42%
2014-03-25 0 1.650 1.640 1.670 1.590 1.660 2,672,000 4,319,780 1.6167 1.211 1.204 1.226 1.167 1.218 3,641,054 1.1864 2.48%
2014-03-24 0 1.610 1.600 1.610 1.570 1.610 698,000 1,106,900 1.5858 1.182 1.174 1.182 1.152 1.182 951,144 1.1638 3.21%
2014-03-21 0 1.560 1.560 1.600 1.560 1.620 1,112,250 1,752,142 1.5753 1.145 1.145 1.174 1.145 1.189 1,515,630 1.1560 -1.89%
2014-03-20 0 1.590 1.580 1.590 1.490 1.610 2,839,245 4,445,292 1.5657 1.167 1.159 1.167 1.093 1.182 3,868,954 1.1490 -0.62%
2014-03-19 0 1.600 1.580 1.600 1.580 1.620 726,000 1,158,000 1.5950 1.174 1.159 1.174 1.159 1.189 989,298 1.1705 -1.23%
2014-03-18 0 1.620 1.600 1.610 1.560 1.620 735,240 1,173,749 1.5964 1.189 1.174 1.182 1.145 1.189 1,001,889 1.1715 1.89%
2014-03-17 0 1.590 1.590 1.600 1.540 1.630 1,155,250 1,852,277 1.6034 1.167 1.167 1.174 1.130 1.196 1,574,224 1.1766 1.92%
2014-03-14 0 1.560 1.550 1.560 1.530 1.600 772,000 1,200,920 1.5556 1.145 1.137 1.145 1.123 1.174 1,051,981 1.1416 -1.27%
2014-03-13 0 1.580 1.580 1.590 1.570 1.640 532,000 845,880 1.5900 1.159 1.159 1.167 1.152 1.204 724,940 1.1668 -1.25%
2014-03-12 0 1.600 1.600 1.630 1.580 1.670 992,000 1,606,900 1.6199 1.174 1.174 1.196 1.159 1.226 1,351,769 1.1887 -1.23%
2014-03-11 0 1.620 1.620 1.630 1.580 1.650 2,726,000 4,377,000 1.6056 1.189 1.189 1.196 1.159 1.211 3,714,638 1.1783 -1.82%
2014-03-10 0 1.650 1.640 1.650 1.620 1.720 1,803,555 2,971,368 1.6475 1.211 1.204 1.211 1.189 1.262 2,457,650 1.2090 -2.94%
2014-03-07 0 1.700 1.690 1.700 1.670 1.730 1,518,000 2,568,540 1.6921 1.248 1.240 1.248 1.226 1.270 2,068,533 1.2417 1.19%
2014-03-06 0 1.680 1.680 1.700 1.650 1.780 3,811,722 6,538,740 1.7154 1.233 1.233 1.248 1.211 1.306 5,194,119 1.2589 -2.33%
2014-03-05 0 1.720 1.700 1.720 1.550 1.770 14,874,723 24,928,896 1.6759 1.262 1.248 1.262 1.137 1.299 20,269,338 1.2299 10.97%
2014-03-04 0 1.550 1.550 1.560 1.500 1.570 5,778,000 8,860,560 1.5335 1.137 1.137 1.145 1.101 1.152 7,873,507 1.1254 5.44%
2014-03-03 0 1.470 1.440 1.470 1.430 1.510 694,000 1,014,100 1.4612 1.079 1.057 1.079 1.049 1.108 945,693 1.0723 0.68%
2014-02-28 0 1.460 1.450 1.470 1.430 1.520 2,537,707 3,715,377 1.4641 1.071 1.064 1.079 1.049 1.115 3,458,057 1.0744 -3.31%
2014-02-27 0 1.510 1.510 1.530 1.510 1.550 700,269 1,066,576 1.5231 1.108 1.108 1.123 1.108 1.137 954,236 1.1177 -1.31%
2014-02-26 0 1.530 1.520 1.530 1.500 1.580 806,000 1,240,180 1.5387 1.123 1.115 1.123 1.101 1.159 1,098,312 1.1292 0.66%
2014-02-25 0 1.520 1.480 1.530 1.480 1.570 1,460,000 2,200,020 1.5069 1.115 1.086 1.123 1.086 1.152 1,989,498 1.1058 -0.65%
2014-02-24 0 1.530 1.530 1.540 1.490 1.600 2,632,000 4,012,420 1.5245 1.123 1.123 1.130 1.093 1.174 3,586,547 1.1187 -4.38%
2014-02-21 0 1.600 1.600 1.610 1.590 1.640 781,778 1,259,051 1.6105 1.174 1.174 1.182 1.167 1.204 1,065,305 1.1819 0.00%
2014-02-20 0 1.600 1.600 1.630 1.570 1.720 4,123,181 6,775,269 1.6432 1.174 1.174 1.196 1.152 1.262 5,618,535 1.2059 -1.23%
2014-02-19 0 1.620 1.620 1.630 1.430 1.640 4,430,000 7,019,760 1.5846 1.189 1.189 1.196 1.049 1.204 6,036,628 1.1629 13.29%
2014-02-18 0 1.430 1.430 1.440 1.420 1.440 792,000 1,130,980 1.4280 1.049 1.049 1.057 1.042 1.057 1,079,235 1.0479 0.70%
2014-02-17 0 1.420 1.420 1.430 1.410 1.430 712,000 1,014,220 1.4245 1.042 1.042 1.049 1.035 1.049 970,221 1.0453 -0.70%
2014-02-14 0 1.430 1.410 1.420 1.410 1.440 868,000 1,236,580 1.4246 1.049 1.035 1.042 1.035 1.057 1,182,798 1.0455 0.70%
2014-02-13 0 1.420 1.420 1.430 1.410 1.440 910,000 1,300,840 1.4295 1.042 1.042 1.049 1.035 1.057 1,240,030 1.0490 -0.70%
2014-02-12 0 1.430 1.420 1.430 1.410 1.440 3,131,250 4,459,645 1.4242 1.049 1.042 1.049 1.035 1.057 4,266,860 1.0452 1.42%
2014-02-11 0 1.410 1.410 1.440 1.410 1.460 630,000 897,900 1.4252 1.035 1.035 1.057 1.035 1.071 858,482 1.0459 -0.70%
2014-02-10 0 1.420 1.420 1.450 1.410 1.500 1,564,000 2,252,380 1.4401 1.042 1.042 1.064 1.035 1.101 2,131,216 1.0569 -0.70%
2014-02-07 0 1.430 1.430 1.450 1.420 1.470 1,096,050 1,581,350 1.4428 1.049 1.049 1.064 1.042 1.079 1,493,554 1.0588 -2.05%
2014-02-06 0 1.460 1.460 1.470 1.420 1.480 786,333 1,129,882 1.4369 1.071 1.071 1.079 1.042 1.086 1,071,512 1.0545 0.00%
2014-02-05 0 1.460 1.460 1.470 1.460 1.490 486,000 716,820 1.4749 1.071 1.071 1.079 1.071 1.093 662,258 1.0824 2.10%
2014-02-04 0 1.430 1.430 1.470 1.420 1.480 460,000 664,040 1.4436 1.049 1.049 1.079 1.042 1.086 626,828 1.0594 -3.38%
2014-01-30 0 1.480 1.480 1.500 1.460 1.480 446,000 657,160 1.4735 1.086 1.086 1.101 1.071 1.086 607,751 1.0813 0.68%
2014-01-29 0 1.470 1.470 1.480 1.470 1.500 592,000 875,260 1.4785 1.079 1.079 1.086 1.079 1.101 806,701 1.0850 -2.00%
2014-01-28 0 1.500 1.500 1.510 1.490 1.510 764,000 1,141,040 1.4935 1.101 1.101 1.108 1.093 1.108 1,041,080 1.0960 0.00%
2014-01-27 0 1.500 1.500 1.520 1.500 1.550 626,000 944,940 1.5095 1.101 1.101 1.115 1.101 1.137 853,031 1.1077 -3.85%
2014-01-24 0 1.560 1.540 1.570 1.520 1.570 753,333 1,156,326 1.5349 1.145 1.130 1.152 1.115 1.152 1,026,544 1.1264 1.30%
2014-01-23 0 1.540 1.540 1.550 1.510 1.550 552,000 847,360 1.5351 1.130 1.130 1.137 1.108 1.137 752,194 1.1265 0.00%
2014-01-22 0 1.540 1.530 1.540 1.510 1.550 790,000 1,205,120 1.5255 1.130 1.123 1.130 1.108 1.137 1,076,509 1.1195 0.65%
2014-01-21 0 1.530 1.530 1.540 1.510 1.550 422,000 643,600 1.5251 1.123 1.123 1.130 1.108 1.137 575,047 1.1192 0.00%
2014-01-20 0 1.530 1.520 1.530 1.520 1.540 472,000 718,400 1.5220 1.123 1.115 1.123 1.115 1.130 643,180 1.1169 0.66%
2014-01-17 0 1.520 1.520 1.540 1.520 1.540 1,306,888 1,998,954 1.5296 1.115 1.115 1.130 1.115 1.130 1,780,857 1.1225 -0.65%
2014-01-16 0 1.530 1.530 1.540 1.530 1.550 1,004,000 1,546,200 1.5400 1.123 1.123 1.130 1.123 1.137 1,368,121 1.1302 -1.29%
2014-01-15 0 1.550 1.550 1.560 1.550 1.580 493,000 768,770 1.5594 1.137 1.137 1.145 1.137 1.159 671,796 1.1443 -0.64%
2014-01-14 0 1.560 1.560 1.570 1.550 1.570 708,000 1,102,120 1.5567 1.145 1.145 1.152 1.137 1.152 964,770 1.1424 -0.64%
2014-01-13 0 1.570 1.570 1.590 1.570 1.640 662,000 1,056,200 1.5955 1.152 1.152 1.167 1.152 1.204 902,088 1.1708 -0.63%
2014-01-10 0 1.580 1.560 1.580 1.560 1.610 786,000 1,240,900 1.5788 1.159 1.145 1.159 1.145 1.182 1,071,059 1.1586 -1.25%
2014-01-09 0 1.600 1.600 1.640 1.570 1.600 1,114,000 1,765,780 1.5851 1.174 1.174 1.204 1.152 1.174 1,518,014 1.1632 1.91%
2014-01-08 0 1.570 1.570 1.580 1.570 1.640 874,450 1,389,273 1.5887 1.152 1.152 1.159 1.152 1.204 1,191,587 1.1659 -0.63%
2014-01-07 0 1.580 1.580 1.600 1.580 1.640 1,724,000 2,776,940 1.6108 1.159 1.159 1.174 1.159 1.204 2,349,243 1.1821 -3.66%
2014-01-06 0 1.640 1.640 1.650 1.630 1.690 556,000 913,880 1.6437 1.204 1.204 1.211 1.196 1.240 757,645 1.2062 0.00%
2014-01-03 0 1.640 1.640 1.650 1.620 1.710 1,688,000 2,804,080 1.6612 1.204 1.204 1.211 1.189 1.255 2,300,187 1.2191 -2.38%
2014-01-02 0 1.680 1.680 1.710 1.670 1.730 896,000 1,517,920 1.6941 1.233 1.233 1.255 1.226 1.270 1,220,952 1.2432 -1.18%
2013-12-31 0 1.700 1.700 1.720 1.690 1.760 112,000 193,160 1.7246 1.248 1.248 1.262 1.240 1.292 152,619 1.2656 1.19%
2013-12-30 0 1.680 1.680 1.690 1.680 1.790 1,972,000 3,394,480 1.7213 1.233 1.233 1.240 1.233 1.314 2,687,185 1.2632 -2.89%
2013-12-27 0 1.730 1.720 1.730 1.730 1.790 1,232,000 2,151,600 1.7464 1.270 1.262 1.270 1.270 1.314 1,678,809 1.2816 -3.35%
2013-12-24 0 1.790 1.780 1.800 1.770 1.800 306,000 542,780 1.7738 1.314 1.306 1.321 1.299 1.321 416,977 1.3017 1.13%
2013-12-23 0 1.770 1.770 1.790 1.770 1.810 182,000 326,120 1.7919 1.299 1.299 1.314 1.299 1.328 248,006 1.3150 -1.67%
2013-12-20 0 1.800 1.770 1.800 1.760 1.800 1,200,000 2,127,040 1.7725 1.321 1.299 1.321 1.292 1.321 1,635,204 1.3008 0.56%
2013-12-19 0 1.790 1.790 1.800 1.790 1.840 1,986,500 3,592,337 1.8084 1.314 1.314 1.321 1.314 1.350 2,706,944 1.3271 0.00%
2013-12-18 0 1.790 1.780 1.790 1.760 1.800 628,000 1,114,180 1.7742 1.314 1.306 1.314 1.292 1.321 855,757 1.3020 1.70%
2013-12-17 0 1.760 1.760 1.770 1.760 1.790 274,665 486,457 1.7711 1.292 1.292 1.299 1.292 1.314 374,278 1.2997 0.00%
2013-12-16 0 1.760 1.760 1.780 1.760 1.800 1,078,000 1,917,480 1.7787 1.292 1.292 1.306 1.292 1.321 1,468,958 1.3053 -1.68%
2013-12-13 0 1.790 1.790 1.810 1.760 1.820 1,230,000 2,194,960 1.7845 1.314 1.314 1.328 1.292 1.336 1,676,084 1.3096 1.13%
2013-12-12 0 1.770 1.750 1.800 1.750 1.810 2,806,444 4,957,503 1.7665 1.299 1.284 1.321 1.284 1.328 3,824,257 1.2963 -0.56%
2013-12-11 0 1.780 1.780 1.800 1.780 1.820 1,719,776 3,087,434 1.7953 1.306 1.306 1.321 1.306 1.336 2,343,487 1.3175 -1.11%
2013-12-10 0 1.800 1.800 1.820 1.790 1.820 2,108,000 3,794,440 1.8000 1.321 1.321 1.336 1.314 1.336 2,872,508 1.3210 0.00%
2013-12-09 0 1.800 1.790 1.810 1.770 1.810 1,914,444 3,435,021 1.7943 1.321 1.314 1.328 1.299 1.328 2,608,755 1.3167 0.56%
2013-12-06 0 1.790 1.790 1.800 1.780 1.800 844,000 1,515,080 1.7951 1.314 1.314 1.321 1.306 1.321 1,150,093 1.3174 0.00%
2013-12-05 0 1.790 1.790 1.810 1.780 1.830 1,450,000 2,613,560 1.8025 1.314 1.314 1.328 1.306 1.343 1,975,871 1.3227 0.56%
2013-12-04 0 1.780 1.780 1.790 1.780 1.810 972,000 1,740,380 1.7905 1.306 1.306 1.314 1.306 1.328 1,324,515 1.3140 0.00%
2013-12-03 0 1.780 1.780 1.790 1.770 1.800 2,275,027 4,059,306 1.7843 1.306 1.306 1.314 1.299 1.321 3,100,111 1.3094 -0.56%
2013-12-02 0 1.790 1.780 1.790 1.770 1.820 1,490,000 2,676,340 1.7962 1.314 1.306 1.314 1.299 1.336 2,030,378 1.3181 1.13%
2013-11-29 0 1.770 1.770 1.800 1.760 1.800 752,444 1,342,008 1.7835 1.299 1.299 1.321 1.292 1.321 1,025,333 1.3089 -1.67%
2013-11-28 0 1.800 1.780 1.800 1.770 1.820 1,830,000 3,282,120 1.7935 1.321 1.306 1.321 1.299 1.336 2,493,686 1.3162 0.56%
2013-11-27 0 1.790 1.780 1.790 1.750 1.800 1,372,000 2,420,840 1.7645 1.314 1.306 1.314 1.284 1.321 1,869,583 1.2949 1.70%
2013-11-26 0 1.760 1.740 1.790 1.700 1.790 3,571,340 6,297,344 1.7633 1.292 1.277 1.314 1.248 1.314 4,866,558 1.2940 2.92%
2013-11-25 0 1.710 1.710 1.720 1.710 1.780 2,406,000 4,169,980 1.7332 1.255 1.255 1.262 1.255 1.306 3,278,584 1.2719 -3.93%
2013-11-22 0 1.780 1.780 1.800 1.760 1.810 2,846,000 5,097,370 1.7911 1.306 1.306 1.321 1.292 1.328 3,878,159 1.3144 1.71%
2013-11-21 0 1.750 1.750 1.760 1.730 1.830 7,680,000 13,527,560 1.7614 1.284 1.284 1.292 1.270 1.343 10,465,305 1.2926 -4.37%
2013-11-20 0 1.830 1.820 1.830 1.820 1.880 3,502,000 6,541,823 1.8680 1.343 1.336 1.343 1.336 1.380 4,772,070 1.3709 -1.08%
2013-11-19 0 1.850 1.850 1.870 1.820 1.870 6,723,121 12,382,204 1.8417 1.358 1.358 1.372 1.336 1.372 9,161,395 1.3516 1.09%
2013-11-18 0 1.830 1.830 1.840 1.820 1.910 4,646,000 8,566,420 1.8438 1.343 1.343 1.350 1.336 1.402 6,330,965 1.3531 -1.61%
2013-11-15 0 1.860 1.860 1.870 1.850 1.900 3,148,000 5,893,460 1.8721 1.365 1.365 1.372 1.358 1.394 4,289,685 1.3739 -1.06%
2013-11-14 0 1.880 1.880 1.890 1.860 1.920 3,410,000 6,474,340 1.8986 1.380 1.380 1.387 1.365 1.409 4,646,705 1.3933 -1.05%
2013-11-13 0 1.900 1.900 1.920 1.900 1.950 1,787,250 3,442,865 1.9263 1.394 1.394 1.409 1.394 1.431 2,435,432 1.4137 -2.56%
2013-11-12 0 1.950 1.940 1.960 1.950 2.000 3,428,000 6,743,300 1.9671 1.431 1.424 1.438 1.431 1.468 4,671,233 1.4436 0.00%
2013-11-11 0 1.950 1.940 1.960 1.940 2.020 4,190,000 8,218,660 1.9615 1.431 1.424 1.438 1.424 1.482 5,709,587 1.4394 -3.94%
2013-11-08 0 2.030 2.020 2.050 2.010 2.060 2,188,500 4,433,825 2.0260 1.490 1.482 1.504 1.475 1.512 2,982,203 1.4868 -1.46%
2013-11-07 0 2.060 2.050 2.060 2.050 2.070 537,000 1,106,420 2.0604 1.512 1.504 1.512 1.504 1.519 731,754 1.5120 -0.48%
2013-11-06 0 2.070 2.070 2.090 2.070 2.090 276,000 573,920 2.0794 1.519 1.519 1.534 1.519 1.534 376,097 1.5260 0.00%
2013-11-05 0 2.070 2.080 2.090 2.070 2.100 1,164,500 2,431,130 2.0877 1.519 1.526 1.534 1.519 1.541 1,586,829 1.5321 -0.48%
2013-11-04 0 2.080 2.080 2.100 2.080 2.100 1,081,000 2,261,910 2.0924 1.526 1.526 1.541 1.526 1.541 1,473,046 1.5355 -0.48%
2013-11-01 0 2.090 2.080 2.090 2.080 2.100 976,000 2,035,080 2.0851 1.534 1.526 1.534 1.526 1.541 1,329,966 1.5302 0.97%
2013-10-31 0 2.070 2.060 2.070 2.040 2.070 602,000 1,243,240 2.0652 1.519 1.512 1.519 1.497 1.519 820,327 1.5155 0.49%
2013-10-30 0 2.060 2.050 2.070 2.040 2.080 930,000 1,920,280 2.0648 1.512 1.504 1.519 1.497 1.526 1,267,283 1.5153 0.49%
2013-10-29 0 2.050 2.040 2.050 2.020 2.120 4,288,000 8,789,780 2.0499 1.504 1.497 1.504 1.482 1.556 5,843,129 1.5043 -2.84%
2013-10-28 0 2.110 2.100 2.110 2.060 2.110 676,000 1,418,520 2.0984 1.548 1.541 1.548 1.512 1.548 921,165 1.5399 1.44%
2013-10-25 0 2.080 2.060 2.080 2.060 2.120 3,158,000 6,570,840 2.0807 1.526 1.512 1.526 1.512 1.556 4,303,312 1.5269 -1.89%
2013-10-24 0 2.120 2.120 2.140 2.110 2.170 2,624,000 5,616,020 2.1403 1.556 1.556 1.570 1.548 1.592 3,575,646 1.5706 -1.85%
2013-10-23 0 2.160 2.160 2.170 2.150 2.240 1,864,000 4,068,180 2.1825 1.585 1.585 1.592 1.578 1.644 2,540,017 1.6016 -2.26%
2013-10-22 0 2.210 2.190 2.220 2.190 2.210 2,184,000 4,805,780 2.2004 1.622 1.607 1.629 1.607 1.622 2,976,071 1.6148 0.00%
2013-10-21 0 2.210 2.190 2.210 2.190 2.230 1,574,000 3,472,640 2.2063 1.622 1.607 1.622 1.607 1.636 2,144,843 1.6191 -0.90%
2013-10-18 0 2.230 2.200 2.230 2.180 2.240 4,704,000 10,414,300 2.2139 1.636 1.614 1.636 1.600 1.644 6,410,000 1.6247 1.36%
2013-10-17 0 2.200 2.200 2.220 2.150 2.220 5,164,000 11,338,640 2.1957 1.614 1.614 1.629 1.578 1.629 7,036,828 1.6113 1.38%
2013-10-16 0 2.170 2.160 2.170 2.150 2.190 2,232,040 4,845,921 2.1711 1.592 1.585 1.592 1.578 1.607 3,041,534 1.5932 -1.36%
2013-10-15 0 2.200 2.190 2.200 2.110 2.210 4,734,666 10,205,331 2.1554 1.614 1.607 1.614 1.548 1.622 6,451,787 1.5818 2.80%
2013-10-11 0 2.140 2.140 2.150 2.100 2.150 2,236,000 4,768,660 2.1327 1.570 1.570 1.578 1.541 1.578 3,046,930 1.5651 0.47%
2013-10-10 0 2.130 2.120 2.130 2.070 2.130 5,325,000 11,210,150 2.1052 1.563 1.556 1.563 1.519 1.563 7,256,218 1.5449 1.43%
2013-10-09 0 2.100 2.100 2.130 2.090 2.150 4,520,000 9,543,560 2.1114 1.541 1.541 1.563 1.534 1.578 6,159,268 1.5495 -1.41%
2013-10-08 0 2.130 2.130 2.150 2.000 2.170 10,904,000 22,776,540 2.0888 1.563 1.563 1.578 1.468 1.592 14,858,553 1.5329 3.90%
2013-10-07 0 2.050 2.040 2.060 2.000 2.170 9,056,000 18,653,140 2.0598 1.504 1.497 1.512 1.468 1.592 12,340,339 1.5116 -4.65%
2013-10-04 0 2.150 2.140 2.150 2.110 2.210 11,136,868 23,858,736 2.1423 1.578 1.570 1.578 1.548 1.622 15,175,876 1.5721 -1.83%
2013-10-03 0 2.190 2.180 2.190 2.140 2.370 24,695,000 53,998,620 2.1866 1.607 1.600 1.607 1.570 1.739 33,651,135 1.6047 -7.59%
2013-10-02 0 3.370 3.370 3.380 3.360 3.480 12,669,523 43,060,051 3.3987 1.739 1.739 1.744 1.734 1.796 24,548,927 1.7541 -3.16%
2013-09-30 0 3.480 3.460 3.480 3.380 3.510 12,795,145 44,296,725 3.4620 1.796 1.786 1.796 1.744 1.811 24,792,336 1.7867 1.16%
2013-09-27 0 3.440 3.430 3.440 3.370 3.450 10,944,666 37,371,151 3.4146 1.775 1.770 1.775 1.739 1.781 21,206,781 1.7622 2.38%
2013-09-26 0 3.360 3.360 3.370 3.360 3.400 11,312,000 38,215,540 3.3783 1.734 1.734 1.739 1.734 1.755 21,918,541 1.7435 -0.59%
2013-09-25 0 3.380 3.360 3.380 3.350 3.400 8,072,000 27,191,520 3.3686 1.744 1.734 1.744 1.729 1.755 15,640,600 1.7385 0.60%
2013-09-24 0 3.360 3.350 3.380 3.240 3.400 17,586,444 59,025,346 3.3563 1.734 1.729 1.744 1.672 1.755 34,076,131 1.7322 3.70%
2013-09-23 0 3.240 3.240 3.250 3.210 3.260 4,834,000 15,634,920 3.2344 1.672 1.672 1.677 1.657 1.682 9,366,533 1.6692 0.31%
2013-09-19 0 3.230 3.230 3.240 3.200 3.280 6,380,000 20,567,960 3.2238 1.667 1.667 1.672 1.651 1.693 12,362,119 1.6638 1.25%
2013-09-18 0 3.190 3.190 3.200 3.110 3.250 12,998,111 41,529,162 3.1950 1.646 1.646 1.651 1.605 1.677 25,185,611 1.6489 3.24%
2013-09-17 0 3.090 3.070 3.090 3.060 3.550 24,442,222 79,408,463 3.2488 1.595 1.584 1.595 1.579 1.832 47,360,135 1.6767 1.98%
2013-09-16 1 - - - - - 0 0 - 1.564 - - - - 0 - 0.00%
2013-09-13 0 3.030 3.030 3.060 2.980 3.060 2,851,391 8,627,639 3.0258 1.564 1.564 1.579 1.538 1.579 5,524,958 1.5616 0.33%
2013-09-12 0 3.020 3.020 3.030 2.990 3.040 1,738,000 5,241,500 3.0158 1.559 1.559 1.564 1.543 1.569 3,367,612 1.5564 1.00%
2013-09-11 0 2.990 2.990 3.000 2.990 3.040 1,470,022 4,424,465 3.0098 1.543 1.543 1.548 1.543 1.569 2,848,368 1.5533 -0.33%
2013-09-10 0 3.000 2.990 3.000 2.990 3.040 1,461,148 4,391,821 3.0057 1.548 1.543 1.548 1.543 1.569 2,831,173 1.5512 0.00%
2013-09-09 0 3.000 2.990 3.030 2.970 3.070 3,924,534 11,853,504 3.0204 1.548 1.543 1.564 1.533 1.584 7,604,319 1.5588 0.33%
2013-09-06 0 2.990 2.970 2.990 2.980 3.000 756,000 2,256,960 2.9854 1.543 1.533 1.543 1.538 1.548 1,464,853 1.5407 -0.33%
2013-09-05 0 3.000 2.970 3.000 2.950 3.000 1,818,000 5,405,200 2.9732 1.548 1.533 1.548 1.522 1.548 3,522,623 1.5344 0.00%
2013-09-04 0 3.000 2.990 3.000 2.950 3.010 4,686,000 13,992,100 2.9859 1.548 1.543 1.548 1.522 1.553 9,079,763 1.5410 0.67%
2013-09-03 0 2.980 2.970 2.980 2.960 3.020 1,624,000 4,850,720 2.9869 1.538 1.533 1.538 1.528 1.559 3,146,721 1.5415 0.00%
2013-09-02 0 2.980 2.960 2.980 2.940 3.010 1,572,000 4,668,000 2.9695 1.538 1.528 1.538 1.517 1.553 3,045,964 1.5325 -0.33%
2013-08-30 0 2.990 2.980 2.990 2.930 3.020 3,408,944 10,201,168 2.9925 1.543 1.538 1.543 1.512 1.559 6,605,293 1.5444 2.05%
2013-08-29 0 2.930 2.930 2.970 2.890 2.980 3,586,000 10,523,780 2.9347 1.512 1.512 1.533 1.492 1.538 6,948,363 1.5146 1.03%
2013-08-28 0 2.900 2.900 2.930 2.860 2.930 1,534,000 4,446,580 2.8987 1.497 1.497 1.512 1.476 1.512 2,972,334 1.4960 0.00%
2013-08-27 0 2.900 2.900 2.920 2.900 2.940 628,000 1,829,360 2.9130 1.497 1.497 1.507 1.497 1.517 1,216,836 1.5034 -1.02%
2013-08-26 0 2.930 2.920 2.940 2.900 2.940 332,000 972,560 2.9294 1.512 1.507 1.517 1.497 1.517 643,295 1.5118 0.00%
2013-08-23 0 2.930 2.920 2.940 2.900 2.950 778,000 2,276,620 2.9262 1.512 1.507 1.517 1.497 1.522 1,507,481 1.5102 0.34%
2013-08-22 0 2.920 2.900 2.930 2.880 2.930 378,000 1,096,300 2.9003 1.507 1.497 1.512 1.486 1.512 732,426 1.4968 0.34%
2013-08-21 0 2.910 2.910 2.920 2.870 2.920 640,000 1,857,380 2.9022 1.502 1.502 1.507 1.481 1.507 1,240,087 1.4978 1.04%
2013-08-20 0 2.880 2.860 2.880 2.850 2.930 890,000 2,567,940 2.8853 1.486 1.476 1.486 1.471 1.512 1,724,496 1.4891 -1.37%
2013-08-19 0 2.920 2.910 2.930 2.870 2.980 2,032,000 5,965,460 2.9358 1.507 1.502 1.512 1.481 1.538 3,937,277 1.5151 1.74%
2013-08-16 0 2.870 2.860 2.870 2.820 2.910 1,012,000 2,894,860 2.8605 1.481 1.476 1.481 1.455 1.502 1,960,888 1.4763 -1.03%
2013-08-15 0 2.900 2.890 2.900 2.880 2.930 1,312,933 3,819,196 2.9089 1.497 1.492 1.497 1.486 1.512 2,543,987 1.5013 -1.02%
2013-08-13 0 2.930 2.910 2.930 2.880 2.960 2,026,000 5,925,660 2.9248 1.512 1.502 1.512 1.486 1.528 3,925,651 1.5095 0.00%
2013-08-12 0 2.930 2.920 2.930 2.740 2.980 7,430,119 21,390,053 2.8788 1.512 1.507 1.512 1.414 1.538 14,396,868 1.4857 6.93%
2013-08-09 0 2.740 2.740 2.750 2.670 2.760 3,674,444 10,010,905 2.7245 1.414 1.414 1.419 1.378 1.424 7,119,736 1.4061 1.48%
2013-08-08 0 2.700 2.690 2.710 2.680 2.730 1,478,000 4,003,300 2.7086 1.393 1.388 1.399 1.383 1.409 2,863,826 1.3979 0.75%
2013-08-07 0 2.680 2.680 2.690 2.670 2.750 1,890,000 5,135,820 2.7174 1.383 1.383 1.388 1.378 1.419 3,662,132 1.4024 -1.47%
2013-08-06 0 2.720 2.720 2.740 2.710 2.750 686,000 1,868,440 2.7237 1.404 1.404 1.414 1.399 1.419 1,329,218 1.4057 0.00%
2013-08-05 0 2.720 2.710 2.720 2.710 2.780 10,086,000 27,535,790 2.7301 1.404 1.399 1.404 1.399 1.435 19,542,999 1.4090 -0.73%
2013-08-02 0 2.740 2.730 2.740 2.730 2.760 802,000 2,202,940 2.7468 1.414 1.409 1.414 1.409 1.424 1,553,984 1.4176 0.00%
2013-08-01 0 2.740 2.730 2.740 2.730 2.780 1,302,000 3,581,500 2.7508 1.414 1.409 1.414 1.409 1.435 2,522,802 1.4197 0.00%
2013-07-31 0 2.740 2.730 2.750 2.720 2.800 4,250,000 11,690,480 2.7507 1.414 1.409 1.419 1.404 1.445 8,234,954 1.4196 -0.72%
2013-07-30 0 2.760 2.740 2.770 2.710 2.780 2,156,000 5,943,140 2.7566 1.424 1.414 1.430 1.399 1.435 4,177,544 1.4226 0.73%
2013-07-29 0 2.740 2.740 2.750 2.710 2.810 2,964,000 8,155,800 2.7516 1.414 1.414 1.419 1.399 1.450 5,743,154 1.4201 -2.49%
2013-07-26 0 2.810 2.800 2.820 2.670 2.870 5,678,000 15,891,210 2.7987 1.450 1.445 1.455 1.378 1.481 11,001,898 1.4444 6.44%
2013-07-25 0 2.640 2.630 2.660 2.540 2.680 5,894,000 15,486,900 2.6276 1.362 1.357 1.373 1.311 1.383 11,420,428 1.3561 3.53%
2013-07-24 0 2.550 2.540 2.550 2.500 2.590 4,734,000 12,011,304 2.5372 1.316 1.311 1.316 1.290 1.337 9,172,770 1.3095 0.39%
2013-07-23 0 2.540 2.540 2.550 2.450 2.620 4,882,000 12,401,530 2.5403 1.311 1.311 1.316 1.264 1.352 9,459,540 1.3110 2.42%
2013-07-22 0 2.480 2.480 2.500 2.460 2.600 2,245,000 5,614,520 2.5009 1.280 1.280 1.290 1.270 1.342 4,349,993 1.2907 -4.62%
2013-07-19 0 2.600 2.570 2.600 2.550 2.680 1,949,000 5,067,490 2.6000 1.342 1.326 1.342 1.316 1.383 3,776,453 1.3419 -3.70%
2013-07-18 0 2.700 2.670 2.700 2.640 2.730 1,866,000 5,003,400 2.6814 1.393 1.378 1.393 1.362 1.409 3,615,629 1.3838 -1.82%
2013-07-17 0 2.750 2.710 2.760 2.700 2.770 674,000 1,831,040 2.7167 1.419 1.399 1.424 1.393 1.430 1,305,967 1.4021 0.00%
2013-07-16 0 2.750 2.740 2.750 2.740 2.770 1,122,000 3,085,180 2.7497 1.419 1.414 1.419 1.414 1.430 2,174,028 1.4191 -0.72%
2013-07-15 0 2.770 2.770 2.790 2.770 2.800 337,778 942,187 2.7894 1.430 1.430 1.440 1.430 1.445 654,491 1.4396 -0.72%
2013-07-12 0 2.790 2.780 2.790 2.780 2.800 694,000 1,937,980 2.7925 1.440 1.435 1.440 1.435 1.445 1,344,720 1.4412 -0.36%
2013-07-11 0 2.800 2.780 2.800 2.780 2.840 1,370,000 3,843,750 2.8057 1.445 1.435 1.445 1.435 1.466 2,654,562 1.4480 0.36%
2013-07-10 0 2.790 2.780 2.800 2.780 2.790 366,000 1,019,400 2.7852 1.440 1.435 1.445 1.435 1.440 709,175 1.4374 -0.36%
2013-07-09 0 2.800 2.800 2.810 2.780 2.810 480,000 1,338,820 2.7892 1.445 1.445 1.450 1.435 1.450 930,065 1.4395 0.36%
2013-07-08 0 2.790 2.780 2.810 2.770 2.810 198,000 551,540 2.7856 1.440 1.435 1.450 1.430 1.450 383,652 1.4376 0.00%
2013-07-05 0 2.790 2.790 2.820 2.790 2.830 230,000 645,300 2.8057 1.440 1.440 1.455 1.440 1.461 445,656 1.4480 0.36%
2013-07-04 0 2.780 2.780 2.800 2.780 2.840 164,000 457,540 2.7899 1.435 1.435 1.445 1.435 1.466 317,772 1.4398 0.00%
2013-07-03 0 2.780 2.780 2.820 2.780 2.820 135,000 377,450 2.7959 1.435 1.435 1.455 1.435 1.455 261,581 1.4430 -1.77%
2013-07-02 0 2.830 2.810 2.830 2.810 2.840 300,000 849,380 2.8313 1.461 1.450 1.461 1.450 1.466 581,291 1.4612 1.07%
2013-06-28 0 2.800 2.780 2.830 2.780 2.860 1,458,000 4,112,340 2.8205 1.445 1.435 1.461 1.435 1.476 2,825,074 1.4557 0.36%
2013-06-27 0 2.790 2.780 2.800 2.770 2.880 1,832,000 5,174,620 2.8246 1.440 1.435 1.445 1.430 1.486 3,549,750 1.4577 -1.41%
2013-06-26 0 2.830 2.810 2.820 2.820 2.900 588,000 1,673,240 2.8456 1.461 1.450 1.455 1.455 1.497 1,139,330 1.4686 -0.70%
2013-06-25 0 2.850 2.830 2.900 2.690 2.900 2,000,000 5,600,020 2.8000 1.471 1.461 1.497 1.388 1.497 3,875,272 1.4451 0.00%
2013-06-24 0 2.850 2.850 2.880 2.850 2.980 1,044,000 3,021,300 2.8940 1.471 1.471 1.486 1.471 1.538 2,022,892 1.4936 -5.94%
2013-06-21 0 3.030 2.980 3.050 2.800 3.030 2,399,556 7,000,234 2.9173 1.564 1.538 1.574 1.445 1.564 4,649,467 1.5056 4.48%
2013-06-20 0 2.900 2.880 2.900 2.850 2.920 690,000 2,002,940 2.9028 1.497 1.486 1.497 1.471 1.507 1,336,969 1.4981 1.05%
2013-06-19 0 2.870 2.860 2.900 2.860 2.920 1,462,000 4,225,560 2.8903 1.481 1.476 1.497 1.476 1.507 2,832,824 1.4916 0.35%
2013-06-18 0 2.860 2.860 2.880 2.750 2.900 1,844,000 5,221,536 2.8316 1.476 1.476 1.486 1.419 1.497 3,573,001 1.4614 1.42%
2013-06-17 0 2.820 2.800 2.820 2.790 2.860 1,234,000 3,476,320 2.8171 1.455 1.445 1.455 1.440 1.476 2,391,043 1.4539 -1.40%
2013-06-14 0 2.860 2.830 2.870 2.840 2.900 470,222 1,354,090 2.8797 1.476 1.461 1.481 1.466 1.497 911,119 1.4862 1.78%
2013-06-13 0 2.810 2.810 2.870 2.720 2.900 1,276,000 3,580,530 2.8061 1.450 1.450 1.481 1.404 1.497 2,472,424 1.4482 -3.44%
2013-06-11 0 2.910 2.900 2.910 2.870 2.950 528,111 1,530,258 2.8976 1.502 1.497 1.502 1.481 1.522 1,023,287 1.4954 -0.68%
2013-06-10 0 2.930 2.930 2.960 2.930 2.970 292,000 859,220 2.9425 1.512 1.512 1.528 1.512 1.533 565,790 1.5186 -1.01%
2013-06-07 0 2.960 2.940 2.950 2.930 3.000 1,147,340 3,377,212 2.9435 1.528 1.517 1.522 1.512 1.548 2,223,128 1.5191 0.00%
2013-06-06 0 2.960 2.940 2.990 2.930 3.010 922,000 2,730,940 2.9620 1.528 1.517 1.543 1.512 1.553 1,786,501 1.5287 0.00%
2013-06-05 0 2.960 2.950 2.980 2.930 2.990 1,352,000 3,997,740 2.9569 1.528 1.522 1.538 1.512 1.543 2,619,684 1.5260 -1.33%
2013-06-04 0 3.000 3.000 3.040 2.990 3.070 2,048,000 6,185,880 3.0204 1.548 1.548 1.569 1.543 1.584 3,968,279 1.5588 -2.28%
2013-06-03 0 3.070 3.060 3.080 3.030 3.100 488,000 1,501,500 3.0768 1.584 1.579 1.590 1.564 1.600 945,566 1.5879 0.33%
2013-05-31 0 3.060 3.060 3.080 3.010 3.160 2,288,250 7,062,607 3.0865 1.579 1.579 1.590 1.553 1.631 4,433,796 1.5929 -2.24%
2013-05-30 0 3.130 3.130 3.150 3.110 3.160 870,000 2,721,540 3.1282 1.615 1.615 1.626 1.605 1.631 1,685,744 1.6144 -0.32%
2013-05-29 0 3.140 3.140 3.150 3.130 3.190 1,542,000 4,871,540 3.1592 1.621 1.621 1.626 1.615 1.646 2,987,835 1.6305 -0.63%
2013-05-28 0 3.160 3.150 3.170 3.120 3.180 1,892,500 5,973,230 3.1563 1.631 1.626 1.636 1.610 1.641 3,666,977 1.6289 1.94%
2013-05-27 0 3.100 3.100 3.110 3.060 3.120 1,086,000 3,368,960 3.1022 1.600 1.600 1.605 1.579 1.610 2,104,273 1.6010 0.32%
2013-05-24 0 3.090 3.090 3.110 3.090 3.110 640,000 1,984,260 3.1004 1.595 1.595 1.605 1.595 1.605 1,240,087 1.6001 -0.32%
2013-05-23 0 3.100 3.100 3.110 3.080 3.150 838,000 2,601,140 3.1040 1.600 1.600 1.605 1.590 1.626 1,623,739 1.6019 -1.27%
2013-05-22 0 3.140 3.130 3.150 3.100 3.150 864,000 2,706,160 3.1321 1.621 1.615 1.626 1.600 1.626 1,674,118 1.6165 -0.32%
2013-05-21 0 3.150 3.150 3.170 3.140 3.170 820,000 2,585,460 3.1530 1.626 1.626 1.636 1.621 1.636 1,588,862 1.6272 -0.94%
2013-05-20 0 3.180 3.170 3.180 3.160 3.210 572,000 1,816,440 3.1756 1.641 1.636 1.641 1.631 1.657 1,108,328 1.6389 0.00%
2013-05-16 0 3.180 3.170 3.190 3.150 3.250 3,003,901 9,644,153 3.2105 1.641 1.636 1.646 1.626 1.677 5,820,467 1.6569 0.95%
2013-05-15 0 3.150 3.150 3.170 3.110 3.200 2,620,000 8,287,180 3.1630 1.626 1.626 1.636 1.605 1.651 5,076,607 1.6324 0.96%
2013-05-14 0 3.120 3.120 3.140 3.100 3.140 988,000 3,078,040 3.1154 1.610 1.610 1.621 1.600 1.621 1,914,385 1.6078 -0.95%
2013-05-13 0 3.150 3.140 3.150 3.110 3.220 1,647,046 5,210,782 3.1637 1.626 1.621 1.626 1.605 1.662 3,191,376 1.6328 0.00%
2013-05-10 0 3.150 3.130 3.150 3.100 3.200 1,837,000 5,773,780 3.1430 1.626 1.615 1.626 1.600 1.651 3,559,438 1.6221 -1.25%
2013-05-09 0 3.190 3.190 3.210 3.170 3.280 4,662,000 15,008,920 3.2194 1.646 1.646 1.657 1.636 1.693 9,033,260 1.6615 -2.45%
2013-05-08 0 3.270 3.250 3.270 3.250 3.330 2,666,526 8,778,721 3.2922 1.688 1.677 1.688 1.677 1.719 5,166,757 1.6991 -2.10%
2013-05-07 0 3.340 3.320 3.340 3.220 3.380 5,936,444 19,753,166 3.3274 1.724 1.713 1.724 1.662 1.744 11,502,669 1.7173 1.52%
2013-05-06 0 3.290 3.270 3.290 3.080 3.290 2,487,703 7,911,180 3.1801 1.698 1.688 1.698 1.590 1.698 4,820,263 1.6412 6.47%
2013-05-03 0 3.090 3.080 3.090 3.070 3.090 260,000 801,800 3.0838 1.595 1.590 1.595 1.584 1.595 503,785 1.5916 -0.32%
2013-05-02 0 3.100 3.090 3.110 3.070 3.110 1,098,000 3,388,460 3.0860 1.600 1.595 1.605 1.584 1.605 2,127,525 1.5927 0.32%
2013-04-30 0 3.090 3.080 3.090 3.060 3.090 1,040,667 3,206,821 3.0815 1.595 1.590 1.595 1.579 1.595 2,016,434 1.5903 0.32%
2013-04-29 0 3.080 3.080 3.090 3.040 3.090 1,020,000 3,138,500 3.0770 1.590 1.590 1.595 1.569 1.595 1,976,389 1.5880 -0.32%
2013-04-26 0 3.090 3.090 3.110 3.090 3.120 1,102,210 3,425,478 3.1078 1.595 1.595 1.605 1.595 1.610 2,135,682 1.6039 -0.32%
2013-04-25 0 3.100 3.100 3.110 3.090 3.140 1,726,000 5,384,130 3.1194 1.600 1.600 1.605 1.595 1.621 3,344,360 1.6099 0.00%
2013-04-24 0 3.100 3.090 3.100 3.080 3.110 648,000 2,002,120 3.0897 1.600 1.595 1.600 1.590 1.605 1,255,588 1.5946 0.32%
2013-04-23 0 3.090 3.080 3.090 3.090 3.100 1,680,000 5,204,860 3.0981 1.595 1.590 1.595 1.595 1.600 3,255,229 1.5989 0.00%
2013-04-22 0 3.090 3.090 3.100 3.090 3.110 432,000 1,338,460 3.0983 1.595 1.595 1.600 1.595 1.605 837,059 1.5990 0.00%
2013-04-19 0 3.090 3.090 3.100 3.080 3.100 436,500 1,351,560 3.0964 1.595 1.595 1.600 1.590 1.600 845,778 1.5980 -0.32%
2013-04-18 0 3.100 3.100 3.110 3.070 3.110 588,000 1,816,860 3.0899 1.600 1.600 1.605 1.584 1.605 1,139,330 1.5947 0.00%
2013-04-17 0 3.100 3.100 3.110 3.100 3.150 1,254,000 3,898,580 3.1089 1.600 1.600 1.605 1.600 1.626 2,429,796 1.6045 -0.96%
2013-04-16 0 3.130 3.120 3.130 3.070 3.140 733,333 2,281,618 3.1113 1.615 1.610 1.615 1.584 1.621 1,420,933 1.6057 0.97%
2013-04-15 0 3.100 3.080 3.110 3.070 3.110 4,874,000 15,108,720 3.0999 1.600 1.590 1.605 1.584 1.605 9,444,039 1.5998 -0.32%
2013-04-12 0 3.110 3.080 3.110 3.080 3.110 7,039,242 21,820,889 3.0999 1.605 1.590 1.605 1.590 1.605 13,639,490 1.5998 0.32%
2013-04-11 0 3.100 3.100 3.110 3.070 3.100 440,487 1,362,300 3.0927 1.600 1.600 1.605 1.584 1.600 853,504 1.5961 0.98%
2013-04-10 0 3.070 3.070 3.090 3.060 3.080 178,000 545,880 3.0667 1.584 1.584 1.595 1.579 1.590 344,899 1.5827 0.00%
2013-04-09 0 3.070 3.070 3.100 3.070 3.110 268,000 828,660 3.0920 1.584 1.584 1.600 1.584 1.605 519,287 1.5958 0.00%
2013-04-08 0 3.070 3.070 3.080 3.060 3.080 398,000 1,221,080 3.0680 1.584 1.584 1.590 1.579 1.590 771,179 1.5834 -0.32%
2013-04-05 0 3.080 3.080 3.100 3.040 3.100 2,338,666 7,174,164 3.0676 1.590 1.590 1.600 1.569 1.600 4,531,484 1.5832 -0.65%
2013-04-03 0 3.100 3.090 3.100 3.080 3.120 3,740,000 11,597,120 3.1008 1.600 1.595 1.600 1.590 1.610 7,246,759 1.6003 0.65%
2013-04-02 0 3.080 3.080 3.090 3.050 3.100 2,037,900 6,287,638 3.0854 1.590 1.590 1.595 1.574 1.600 3,948,709 1.5923 0.65%
2013-03-28 0 3.060 3.060 3.070 3.050 3.100 4,648,000 14,284,740 3.0733 1.579 1.579 1.584 1.574 1.600 9,006,133 1.5861 -1.92%
2013-03-27 0 3.120 3.090 3.120 3.090 3.140 2,084,000 6,495,060 3.1166 1.610 1.595 1.610 1.595 1.621 4,038,034 1.6085 0.65%
2013-03-26 0 3.100 3.090 3.100 3.090 3.170 2,394,000 7,464,426 3.1180 1.600 1.595 1.600 1.595 1.636 4,638,701 1.6092 -1.90%
2013-03-25 0 3.160 3.150 3.170 3.100 3.170 2,166,000 6,812,040 3.1450 1.631 1.626 1.636 1.600 1.636 4,196,920 1.6231 1.61%
2013-03-22 0 3.110 3.100 3.110 3.080 3.130 744,000 2,306,000 3.0995 1.605 1.600 1.605 1.590 1.615 1,441,601 1.5996 0.65%
2013-03-21 0 3.090 3.090 3.100 3.080 3.120 4,487,333 13,955,754 3.1100 1.595 1.595 1.600 1.590 1.610 8,694,819 1.6051 -0.96%
2013-03-20 0 3.120 3.120 3.140 3.100 3.150 848,250 2,651,166 3.1255 1.610 1.610 1.621 1.600 1.626 1,643,600 1.6130 -0.32%
2013-03-19 0 3.130 3.130 3.150 3.110 3.170 1,082,000 3,394,188 3.1370 1.615 1.615 1.626 1.605 1.636 2,096,522 1.6190 0.00%
2013-03-18 0 3.130 3.120 3.130 3.110 3.140 1,676,770 5,251,416 3.1319 1.615 1.610 1.615 1.605 1.621 3,248,970 1.6163 -0.63%
2013-03-15 0 3.150 3.150 3.170 3.100 3.190 2,270,444 7,162,729 3.1548 1.626 1.626 1.636 1.600 1.646 4,399,295 1.6282 -0.32%
2013-03-14 0 3.160 3.140 3.160 3.080 3.200 2,482,430 7,785,273 3.1362 1.631 1.621 1.631 1.590 1.651 4,810,046 1.6185 2.60%
2013-03-13 0 3.080 3.080 3.100 3.050 3.160 2,634,000 8,133,520 3.0879 1.590 1.590 1.600 1.574 1.631 5,103,734 1.5936 -2.22%
2013-03-12 0 3.150 3.140 3.150 3.130 3.230 4,075,250 13,015,522 3.1938 1.626 1.621 1.626 1.615 1.667 7,896,352 1.6483 -2.48%
2013-03-11 0 3.230 3.230 3.240 3.200 3.250 1,754,000 5,658,820 3.2262 1.667 1.667 1.672 1.651 1.677 3,398,614 1.6650 -0.62%
2013-03-08 0 3.250 3.250 3.260 3.240 3.280 2,400,000 7,812,420 3.2552 1.677 1.677 1.682 1.672 1.693 4,650,327 1.6800 -0.31%
2013-03-07 0 3.260 3.250 3.260 3.250 3.280 2,504,000 8,162,680 3.2599 1.682 1.677 1.682 1.677 1.693 4,851,841 1.6824 -0.61%
2013-03-06 0 3.280 3.270 3.280 3.260 3.290 3,992,000 13,076,640 3.2757 1.693 1.688 1.693 1.682 1.698 7,735,044 1.6906 0.61%
2013-03-05 0 3.260 3.230 3.240 3.200 3.260 6,764,500 21,878,705 3.2343 1.682 1.667 1.672 1.651 1.682 13,107,140 1.6692 0.62%
2013-03-04 0 3.240 3.220 3.240 3.190 3.320 4,904,000 15,871,620 3.2365 1.672 1.662 1.672 1.646 1.713 9,502,168 1.6703 1.25%
2013-03-01 0 3.200 3.200 3.230 3.170 3.240 1,066,000 3,422,460 3.2106 1.651 1.651 1.667 1.636 1.672 2,065,520 1.6569 0.63%
2013-02-28 0 3.180 3.160 3.190 3.110 3.220 3,189,333 10,114,625 3.1714 1.641 1.631 1.646 1.605 1.662 6,179,767 1.6367 2.58%
2013-02-27 0 3.100 3.090 3.100 3.070 3.160 1,550,000 4,807,700 3.1017 1.600 1.595 1.600 1.584 1.631 3,003,336 1.6008 1.31%
2013-02-26 0 3.060 3.050 3.080 3.000 3.130 5,614,249 17,223,454 3.0678 1.579 1.574 1.590 1.548 1.615 10,878,372 1.5833 -4.08%
2013-02-25 0 3.190 3.180 3.190 3.180 3.280 3,030,000 9,774,580 3.2259 1.646 1.641 1.646 1.641 1.693 5,871,038 1.6649 -2.45%
2013-02-22 0 3.270 3.240 3.270 3.240 3.300 3,756,000 12,269,410 3.2666 1.688 1.672 1.688 1.672 1.703 7,277,762 1.6859 -0.61%
2013-02-21 0 3.290 3.280 3.290 3.250 3.310 4,916,000 16,115,920 3.2783 1.698 1.693 1.698 1.677 1.708 9,525,420 1.6919 -0.90%
2013-02-20 0 3.320 3.320 3.330 3.310 3.350 5,916,000 19,699,748 3.3299 1.713 1.713 1.719 1.708 1.729 11,463,056 1.7185 0.00%
2013-02-19 0 3.320 3.310 3.320 3.280 3.450 9,408,000 31,343,870 3.3316 1.713 1.708 1.713 1.693 1.781 18,229,282 1.7194 -3.21%
2013-02-18 0 3.430 3.420 3.440 3.320 3.460 14,088,549 47,875,335 3.3982 1.770 1.765 1.775 1.713 1.786 27,298,483 1.7538 4.26%
2013-02-15 0 3.290 3.290 3.300 3.240 3.350 4,659,667 15,316,961 3.2871 1.698 1.698 1.703 1.672 1.729 9,028,740 1.6965 0.00%
2013-02-14 0 3.290 3.270 3.280 3.260 3.410 5,545,694 18,446,132 3.3262 1.698 1.688 1.693 1.682 1.760 10,745,538 1.7166 -0.90%
2013-02-08 0 3.320 3.310 3.330 3.200 3.440 9,174,444 30,498,170 3.3243 1.713 1.708 1.719 1.651 1.775 17,776,735 1.7156 0.91%
2013-02-07 0 3.290 3.280 3.300 3.270 3.530 12,400,906 41,783,820 3.3694 1.698 1.693 1.703 1.688 1.822 24,028,445 1.7389 -6.27%
2013-02-06 0 3.510 3.500 3.510 3.440 3.950 47,065,607 175,041,680 3.7191 1.811 1.806 1.811 1.775 2.039 91,196,025 1.9194 7.01%
2013-02-05 0 3.280 3.280 3.290 3.240 3.320 1,920,028 6,307,529 3.2851 1.693 1.693 1.698 1.672 1.713 3,720,316 1.6954 -1.50%
2013-02-04 0 3.330 3.320 3.340 3.220 3.410 6,887,342 23,140,666 3.3599 1.719 1.713 1.724 1.662 1.760 13,345,163 1.7340 2.78%
2013-02-01 0 3.240 3.220 3.250 3.120 3.300 3,518,262 11,387,734 3.2367 1.672 1.662 1.677 1.610 1.703 6,817,112 1.6705 3.18%
2013-01-31 0 3.140 3.140 3.160 3.080 3.150 1,739,685 5,454,108 3.1351 1.621 1.621 1.631 1.590 1.626 3,370,877 1.6180 -0.63%
2013-01-30 0 3.160 3.150 3.160 3.100 3.160 2,355,829 7,402,112 3.1420 1.631 1.626 1.631 1.600 1.631 4,564,740 1.6216 2.93%
2013-01-29 0 3.070 3.070 3.090 3.040 3.150 725,055 2,239,996 3.0894 1.584 1.584 1.595 1.569 1.626 1,404,893 1.5944 -1.29%
2013-01-28 0 3.110 3.120 3.140 3.100 3.180 1,602,277 5,022,755 3.1348 1.605 1.610 1.621 1.600 1.641 3,104,630 1.6178 -0.64%
2013-01-25 0 3.130 3.110 3.130 3.100 3.180 890,000 2,773,820 3.1167 1.615 1.605 1.615 1.600 1.641 1,724,496 1.6085 -0.32%
2013-01-24 0 3.140 3.140 3.150 3.120 3.220 1,453,333 4,622,505 3.1806 1.621 1.621 1.626 1.610 1.662 2,816,031 1.6415 -0.63%
2013-01-23 0 3.160 3.150 3.160 3.070 3.190 1,335,050 4,194,498 3.1418 1.631 1.626 1.631 1.584 1.646 2,586,841 1.6215 0.32%
2013-01-22 0 3.150 3.130 3.150 3.030 3.150 1,410,500 4,388,875 3.1116 1.626 1.615 1.626 1.564 1.626 2,733,036 1.6059 0.64%
2013-01-21 0 3.130 3.100 3.140 3.090 3.180 648,500 2,031,625 3.1328 1.615 1.600 1.621 1.595 1.641 1,256,557 1.6168 -0.63%
2013-01-18 0 3.150 3.150 3.180 3.140 3.200 1,404,517 4,456,323 3.1729 1.626 1.626 1.641 1.621 1.651 2,721,443 1.6375 -0.63%
2013-01-17 0 3.170 3.170 3.180 3.140 3.220 590,000 1,873,280 3.1751 1.636 1.636 1.641 1.621 1.662 1,143,205 1.6386 0.00%
2013-01-16 0 3.170 3.140 3.170 3.090 3.290 4,314,748 13,848,625 3.2096 1.636 1.621 1.636 1.595 1.698 8,360,412 1.6565 2.92%
2013-01-15 0 3.080 3.090 3.100 2.900 3.090 3,344,237 10,055,414 3.0068 1.590 1.595 1.600 1.497 1.595 6,479,915 1.5518 6.21%
2013-01-14 0 2.900 2.900 2.910 2.900 2.970 1,297,250 3,812,105 2.9386 1.497 1.497 1.502 1.497 1.533 2,513,599 1.5166 -0.68%
2013-01-11 0 2.920 2.910 2.930 2.820 2.930 1,303,139 3,771,900 2.8945 1.507 1.502 1.512 1.455 1.512 2,525,009 1.4938 2.46%
2013-01-10 0 2.850 2.850 2.860 2.830 2.910 1,192,000 3,390,700 2.8445 1.471 1.471 1.476 1.461 1.502 2,309,662 1.4681 -0.35%
2013-01-09 0 2.860 2.830 2.860 2.840 2.920 660,444 1,890,987 2.8632 1.476 1.461 1.476 1.466 1.507 1,279,700 1.4777 -1.04%
2013-01-08 0 2.890 2.890 2.900 2.890 2.920 470,000 1,366,760 2.9080 1.492 1.492 1.497 1.492 1.507 910,689 1.5008 -1.03%
2013-01-07 0 2.920 2.920 2.930 2.890 3.000 610,222 1,791,792 2.9363 1.507 1.507 1.512 1.492 1.548 1,182,388 1.5154 0.69%
2013-01-04 0 2.900 2.890 2.900 2.870 2.970 650,000 1,887,820 2.9043 1.497 1.492 1.497 1.481 1.533 1,259,464 1.4989 1.40%
2013-01-03 0 2.860 2.850 2.860 2.850 2.910 879,250 2,522,732 2.8692 1.476 1.471 1.476 1.471 1.502 1,703,667 1.4808 0.35%
2013-01-02 0 2.850 2.840 2.850 2.800 2.900 1,900,000 5,399,940 2.8421 1.471 1.466 1.471 1.445 1.497 3,681,509 1.4668 -1.72%
2012-12-31 0 2.900 2.880 2.900 2.880 2.910 858,000 2,486,060 2.8975 1.497 1.486 1.497 1.486 1.502 1,662,492 1.4954 -0.34%
2012-12-28 0 2.910 2.910 2.920 2.900 2.950 756,550 2,204,713 2.9142 1.502 1.502 1.507 1.497 1.522 1,465,919 1.5040 0.34%
2012-12-27 0 2.900 2.900 2.940 2.870 3.060 1,917,888 5,706,941 2.9756 1.497 1.497 1.517 1.481 1.579 3,716,169 1.5357 -3.01%
2012-12-24 0 2.990 2.980 2.990 2.880 3.030 2,948,886 8,827,420 2.9935 1.543 1.538 1.543 1.486 1.564 5,713,868 1.5449 2.40%
2012-12-21 0 2.920 2.890 2.920 2.850 2.950 2,362,307 6,872,334 2.9092 1.507 1.492 1.507 1.471 1.522 4,577,292 1.5014 2.82%
2012-12-20 0 2.840 2.830 2.840 2.780 2.840 594,241 1,679,379 2.8261 1.466 1.461 1.466 1.435 1.466 1,151,423 1.4585 0.71%
2012-12-19 0 2.820 2.810 2.820 2.750 2.860 1,609,111 4,527,028 2.8134 1.455 1.450 1.455 1.419 1.476 3,117,872 1.4520 2.55%
2012-12-18 0 2.750 2.750 2.770 2.710 2.770 2,120,888 5,829,895 2.7488 1.419 1.419 1.430 1.399 1.430 4,109,509 1.4186 1.48%
2012-12-17 0 2.710 2.700 2.710 2.700 2.710 394,311 1,065,864 2.7031 1.399 1.393 1.399 1.393 1.399 764,031 1.3951 0.37%
2012-12-14 0 2.700 2.690 2.700 2.690 2.710 1,538,000 4,155,600 2.7020 1.393 1.388 1.393 1.388 1.399 2,980,084 1.3945 -0.37%
2012-12-13 0 2.710 2.700 2.710 2.700 2.740 342,250 927,202 2.7091 1.399 1.393 1.399 1.393 1.414 663,156 1.3982 0.37%
2012-12-12 0 2.700 2.690 2.700 2.670 2.730 2,366,797 6,385,316 2.6979 1.393 1.388 1.393 1.378 1.409 4,585,992 1.3924 1.50%
2012-12-11 0 2.660 2.630 2.660 2.640 2.690 664,000 1,765,080 2.6583 1.373 1.357 1.373 1.362 1.388 1,286,590 1.3719 0.38%
2012-12-10 0 2.650 2.620 2.650 2.620 2.700 412,000 1,096,420 2.6612 1.368 1.352 1.368 1.352 1.393 798,306 1.3734 0.00%
2012-12-07 0 2.650 2.640 2.660 2.610 2.660 544,026 1,440,117 2.6471 1.368 1.362 1.373 1.347 1.373 1,054,124 1.3662 2.32%
2012-12-06 0 2.590 2.590 2.600 2.550 2.650 240,000 626,660 2.6111 1.337 1.337 1.342 1.316 1.368 465,033 1.3476 1.97%
2012-12-05 0 2.540 2.540 2.570 2.530 2.600 146,000 373,160 2.5559 1.311 1.311 1.326 1.306 1.342 282,895 1.3191 0.00%
2012-12-04 0 2.540 2.600 2.610 2.520 2.610 186,500 473,070 2.5366 1.311 1.342 1.347 1.301 1.347 361,369 1.3091 -2.31%
2012-12-03 0 2.600 2.570 2.600 2.570 2.630 86,000 222,800 2.5907 1.342 1.326 1.342 1.326 1.357 166,637 1.3370 -1.14%
2012-11-30 0 2.630 2.630 2.650 2.610 2.650 244,000 641,520 2.6292 1.357 1.357 1.368 1.347 1.368 472,783 1.3569 -0.75%
2012-11-29 0 2.650 2.620 2.650 2.600 2.660 414,000 1,091,220 2.6358 1.368 1.352 1.368 1.342 1.373 802,181 1.3603 -0.38%
2012-11-28 0 2.660 2.640 2.680 2.650 2.660 136,000 361,400 2.6574 1.373 1.362 1.383 1.368 1.373 263,519 1.3714 0.00%
2012-11-27 0 2.660 2.660 2.700 2.660 2.700 162,000 435,480 2.6881 1.373 1.373 1.393 1.373 1.393 313,897 1.3873 -1.12%
2012-11-26 0 2.690 2.660 2.690 2.660 2.740 390,750 1,056,065 2.7027 1.388 1.373 1.388 1.373 1.414 757,131 1.3948 0.37%
2012-11-23 0 2.680 2.670 2.680 2.600 2.720 778,000 2,097,040 2.6954 1.383 1.378 1.383 1.342 1.404 1,507,481 1.3911 3.08%
2012-11-22 0 2.600 2.600 2.640 2.580 2.710 484,000 1,290,120 2.6655 1.342 1.342 1.362 1.332 1.399 937,816 1.3757 0.00%
2012-11-21 0 2.600 2.580 2.610 2.600 2.610 26,000 67,700 2.6038 1.342 1.332 1.347 1.342 1.347 50,379 1.3438 0.00%
2012-11-20 0 2.600 2.580 2.640 2.600 2.680 154,000 402,020 2.6105 1.342 1.332 1.362 1.342 1.383 298,396 1.3473 -1.89%
2012-11-19 0 2.650 2.650 2.680 2.620 2.680 168,000 442,860 2.6361 1.368 1.368 1.383 1.352 1.383 325,523 1.3605 -0.75%
2012-11-16 0 2.670 2.670 2.680 2.660 2.700 256,000 688,220 2.6884 1.378 1.378 1.383 1.373 1.393 496,035 1.3874 0.38%
2012-11-15 0 2.660 2.660 2.690 2.650 2.710 548,000 1,464,020 2.6716 1.373 1.373 1.388 1.368 1.399 1,061,825 1.3788 1.14%
2012-11-14 0 2.630 2.630 2.670 2.620 2.660 84,500 222,210 2.6297 1.357 1.357 1.378 1.352 1.373 163,730 1.3572 -0.75%
2012-11-13 0 2.650 2.630 2.680 2.620 2.700 472,000 1,252,880 2.6544 1.368 1.357 1.383 1.352 1.393 914,564 1.3699 -0.75%
2012-11-12 0 2.670 2.660 2.670 2.660 2.700 283,773 758,489 2.6729 1.378 1.373 1.378 1.373 1.393 549,849 1.3795 -0.74%
2012-11-09 0 2.690 2.680 2.690 2.670 2.710 150,000 403,860 2.6924 1.388 1.383 1.388 1.378 1.399 290,645 1.3895 0.37%
2012-11-08 0 2.680 2.680 2.690 2.680 2.700 263,527 708,521 2.6886 1.383 1.383 1.388 1.383 1.393 510,619 1.3876 -0.37%
2012-11-07 0 2.690 2.690 2.720 2.680 2.720 470,000 1,270,860 2.7040 1.388 1.388 1.404 1.383 1.404 910,689 1.3955 0.00%
2012-11-06 0 2.690 2.680 2.690 2.650 2.710 456,000 1,229,380 2.6960 1.388 1.383 1.388 1.368 1.399 883,562 1.3914 0.75%
2012-11-05 0 2.670 2.670 2.680 2.660 2.680 212,000 566,540 2.6724 1.378 1.378 1.383 1.373 1.383 410,779 1.3792 -1.11%
2012-11-02 0 2.700 2.690 2.700 2.660 2.730 565,500 1,526,905 2.7001 1.393 1.388 1.393 1.373 1.409 1,095,733 1.3935 0.75%
2012-11-01 0 2.680 2.680 2.710 2.650 2.720 564,000 1,514,500 2.6853 1.383 1.383 1.399 1.368 1.404 1,092,827 1.3859 -2.55%
2012-10-31 0 2.750 2.700 2.750 2.690 2.770 1,019,500 2,751,322 2.6987 1.419 1.393 1.419 1.388 1.430 1,975,420 1.3928 1.85%
2012-10-30 0 2.700 2.670 2.700 2.650 2.700 244,916 658,219 2.6875 1.393 1.378 1.393 1.368 1.393 474,558 1.3870 0.75%
2012-10-29 0 2.680 2.680 2.690 2.680 2.700 388,000 1,044,740 2.6926 1.383 1.383 1.388 1.383 1.393 751,803 1.3896 0.75%
2012-10-26 0 2.660 2.660 2.680 2.620 2.740 1,188,000 3,171,220 2.6694 1.373 1.373 1.383 1.352 1.414 2,301,912 1.3776 -1.48%
2012-10-25 0 2.700 2.690 2.720 2.690 2.770 1,391,528 3,796,834 2.7285 1.393 1.388 1.404 1.388 1.430 2,696,275 1.4082 -2.53%
2012-10-24 0 2.770 2.750 2.780 2.520 2.780 4,608,500 12,383,505 2.6871 1.430 1.419 1.435 1.301 1.435 8,929,597 1.3868 11.24%
2012-10-22 0 2.490 2.470 2.490 2.420 2.490 1,290,222 3,169,429 2.4565 1.285 1.275 1.285 1.249 1.285 2,499,981 1.2678 4.18%
2012-10-19 0 2.390 2.400 2.410 2.300 2.420 955,000 2,277,430 2.3847 1.233 1.239 1.244 1.187 1.249 1,850,443 1.2307 3.91%
2012-10-18 0 2.300 2.290 2.310 2.290 2.380 1,272,305 2,939,383 2.3103 1.187 1.182 1.192 1.182 1.228 2,465,264 1.1923 -2.13%
2012-10-17 0 2.350 2.320 2.360 2.310 2.360 349,527 816,746 2.3367 1.213 1.197 1.218 1.192 1.218 677,256 1.2060 2.17%
2012-10-16 0 2.300 2.300 2.340 2.300 2.380 1,318,000 3,072,720 2.3314 1.187 1.187 1.208 1.187 1.228 2,553,805 1.2032 -2.54%
2012-10-15 0 2.360 2.350 2.360 2.350 2.450 1,032,000 2,467,180 2.3907 1.218 1.213 1.218 1.213 1.264 1,999,641 1.2338 -3.67%
2012-10-12 0 2.450 2.450 2.470 2.440 2.490 522,000 1,289,740 2.4708 1.264 1.264 1.275 1.259 1.285 1,011,446 1.2751 0.00%
2012-10-11 0 2.450 2.450 2.470 2.450 2.540 360,000 892,680 2.4797 1.264 1.264 1.275 1.264 1.311 697,549 1.2797 -3.54%
2012-10-10 0 2.540 2.530 2.550 2.520 2.550 574,000 1,455,200 2.5352 1.311 1.306 1.316 1.301 1.316 1,112,203 1.3084 0.40%
2012-10-09 0 2.530 2.520 2.540 2.430 2.540 1,104,889 2,779,638 2.5158 1.306 1.301 1.311 1.254 1.311 2,140,873 1.2984 2.85%
2012-10-08 0 2.460 2.450 2.470 2.430 2.470 432,000 1,058,280 2.4497 1.270 1.264 1.275 1.254 1.275 837,059 1.2643 0.41%
2012-10-05 0 2.450 2.450 2.470 2.400 2.450 352,000 858,940 2.4402 1.264 1.264 1.275 1.239 1.264 682,048 1.2594 0.41%
2012-10-04 0 2.440 2.430 2.440 2.320 2.500 3,734,000 8,994,220 2.4087 1.259 1.254 1.259 1.197 1.290 7,235,134 1.2431 4.72%
2012-10-03 0 2.330 2.310 2.340 2.300 2.330 442,000 1,019,320 2.3062 1.202 1.192 1.208 1.187 1.202 856,435 1.1902 -0.85%
2012-09-28 0 2.350 2.300 2.350 2.300 2.350 874,000 2,017,300 2.3081 1.213 1.187 1.213 1.187 1.213 1,693,494 1.1912 2.17%
2012-09-27 0 2.300 2.300 2.310 2.270 2.310 250,000 575,620 2.3025 1.187 1.187 1.192 1.172 1.192 484,409 1.1883 -0.43%
2012-09-26 0 2.310 2.310 2.330 2.300 2.310 110,000 253,380 2.3035 1.192 1.192 1.202 1.187 1.192 213,140 1.1888 -0.86%
2012-09-25 0 2.330 2.300 2.330 2.260 2.330 658,750 1,514,247 2.2987 1.202 1.187 1.202 1.166 1.202 1,276,418 1.1863 2.19%
2012-09-24 0 2.280 2.250 2.310 2.230 2.280 809,500 1,832,615 2.2639 1.177 1.161 1.192 1.151 1.177 1,568,517 1.1684 0.00%
2012-09-21 0 2.280 2.240 2.280 2.240 2.290 822,091 1,854,089 2.2553 1.177 1.156 1.177 1.156 1.182 1,592,913 1.1640 1.33%
2012-09-20 0 2.250 2.210 2.260 2.170 2.280 458,000 1,028,160 2.2449 1.161 1.141 1.166 1.120 1.177 887,437 1.1586 -1.32%
2012-09-19 0 2.280 2.280 2.300 2.190 2.280 1,100,000 2,453,920 2.2308 1.177 1.177 1.187 1.130 1.177 2,131,400 1.1513 4.11%
2012-09-18 0 2.190 2.170 2.190 2.160 2.210 598,000 1,308,920 2.1888 1.130 1.120 1.130 1.115 1.141 1,158,706 1.1296 0.92%
2012-09-17 0 2.170 2.160 2.180 2.140 2.200 1,250,000 2,702,200 2.1618 1.120 1.115 1.125 1.104 1.135 2,422,045 1.1157 -1.81%
2012-09-14 0 2.210 2.210 2.220 2.200 2.320 1,296,000 2,915,260 2.2494 1.141 1.141 1.146 1.135 1.197 2,511,177 1.1609 -3.49%
2012-09-13 0 2.290 2.270 2.300 2.290 2.320 135,694 312,204 2.3008 1.182 1.172 1.187 1.182 1.197 262,926 1.1874 -0.87%
2012-09-12 0 2.310 2.300 2.330 2.300 2.340 368,000 854,980 2.3233 1.192 1.187 1.202 1.187 1.208 713,050 1.1990 -0.86%
2012-09-11 0 2.330 2.330 2.370 2.330 2.390 265,750 627,130 2.3598 1.202 1.202 1.223 1.202 1.233 514,927 1.2179 -2.51%
2012-09-10 0 2.390 2.350 2.390 2.380 2.400 144,000 343,840 2.3878 1.233 1.213 1.233 1.228 1.239 279,020 1.2323 0.84%
2012-09-07 0 2.370 2.310 2.370 2.320 2.370 166,000 388,940 2.3430 1.223 1.192 1.223 1.197 1.223 321,648 1.2092 2.60%
2012-09-06 0 2.310 2.310 2.350 2.310 2.420 30,000 70,000 2.3333 1.192 1.192 1.213 1.192 1.249 58,129 1.2042 -2.12%
2012-09-05 0 2.360 2.300 2.360 2.260 2.380 44,000 102,320 2.3255 1.218 1.187 1.218 1.166 1.228 85,256 1.2002 0.00%
2012-09-04 0 2.360 2.320 2.360 2.360 2.360 46,000 108,560 2.3600 1.218 1.197 1.218 1.218 1.218 89,131 1.2180 -0.84%
2012-09-03 0 2.380 2.290 2.380 2.260 2.380 36,000 83,440 2.3178 1.228 1.182 1.228 1.166 1.228 69,755 1.1962 2.59%
2012-08-31 0 2.320 2.300 2.360 2.260 2.360 214,000 489,780 2.2887 1.197 1.187 1.218 1.166 1.218 414,654 1.1812 0.00%
2012-08-30 0 2.320 2.320 2.370 2.310 2.370 166,000 385,800 2.3241 1.197 1.197 1.223 1.192 1.223 321,648 1.1994 -1.28%
2012-08-29 0 2.350 2.350 2.400 2.350 2.400 72,444 172,556 2.3819 1.213 1.213 1.239 1.213 1.239 140,370 1.2293 -2.08%
2012-08-28 0 2.400 2.370 2.400 2.350 2.430 118,000 282,760 2.3963 1.239 1.223 1.239 1.213 1.254 228,641 1.2367 0.00%
2012-08-27 0 2.400 2.360 2.400 2.370 2.440 116,000 275,620 2.3760 1.239 1.218 1.239 1.223 1.259 224,766 1.2263 -2.83%
2012-08-24 0 2.470 2.370 2.470 2.310 2.470 556,000 1,321,060 2.3760 1.275 1.223 1.275 1.192 1.275 1,077,326 1.2262 5.56%
2012-08-23 0 2.340 2.340 2.400 2.320 2.400 286,000 677,280 2.3681 1.208 1.208 1.239 1.197 1.239 554,164 1.2222 -2.50%
2012-08-22 0 2.400 2.400 2.420 2.390 2.400 8,000 19,140 2.3925 1.239 1.239 1.249 1.233 1.239 15,501 1.2348 0.00%
2012-08-21 0 2.400 2.400 2.460 2.400 2.470 50,000 123,360 2.4672 1.239 1.239 1.270 1.239 1.275 96,882 1.2733 0.42%
2012-08-20 0 2.390 2.390 2.410 2.350 2.390 40,000 94,980 2.3745 1.233 1.233 1.244 1.213 1.233 77,505 1.2255 0.00%
2012-08-17 0 2.390 2.360 2.390 2.350 2.390 152,000 358,400 2.3579 1.233 1.218 1.233 1.213 1.233 294,521 1.2169 0.42%
2012-08-16 0 2.380 2.380 2.400 2.340 2.460 314,000 752,100 2.3952 1.228 1.228 1.239 1.208 1.270 608,418 1.2362 -3.25%
2012-08-15 0 2.460 2.460 2.470 2.410 2.470 358,000 878,340 2.4535 1.270 1.270 1.275 1.244 1.275 693,674 1.2662 1.65%
2012-08-14 0 2.420 2.420 2.450 2.420 2.460 116,000 281,360 2.4255 1.249 1.249 1.264 1.249 1.270 224,766 1.2518 -1.63%
2012-08-13 0 2.460 2.420 2.460 2.460 2.500 344,000 848,000 2.4651 1.270 1.249 1.270 1.270 1.290 666,547 1.2722 1.23%
2012-08-10 0 2.430 2.420 2.460 2.400 2.430 80,000 193,940 2.4243 1.254 1.249 1.270 1.239 1.254 155,011 1.2511 -1.22%
2012-08-09 0 2.460 2.440 2.460 2.460 2.480 420,500 1,035,045 2.4615 1.270 1.259 1.270 1.270 1.280 814,776 1.2703 0.00%
2012-08-08 0 2.460 2.460 2.480 2.420 2.470 76,000 185,300 2.4382 1.270 1.270 1.280 1.249 1.275 147,260 1.2583 -0.81%
2012-08-07 0 2.480 2.480 2.500 2.450 2.480 816,444 2,011,630 2.4639 1.280 1.280 1.290 1.264 1.280 1,581,971 1.2716 2.48%
2012-08-06 0 2.420 2.380 2.420 2.410 2.420 72,000 174,040 2.4172 1.249 1.228 1.249 1.244 1.249 139,510 1.2475 1.26%
2012-08-03 0 2.390 2.390 2.420 2.320 2.400 518,000 1,234,180 2.3826 1.233 1.233 1.249 1.197 1.239 1,003,696 1.2296 1.70%
2012-08-02 0 2.350 2.350 2.380 2.300 2.400 672,000 1,594,920 2.3734 1.213 1.213 1.228 1.187 1.239 1,302,092 1.2249 -2.89%
2012-08-01 0 2.420 2.390 2.420 2.280 2.420 662,000 1,563,760 2.3622 1.249 1.233 1.249 1.177 1.249 1,282,715 1.2191 7.56%
2012-07-31 0 2.250 2.210 2.250 2.180 2.250 739,703 1,646,019 2.2252 1.161 1.141 1.161 1.125 1.161 1,433,275 1.1484 1.35%
2012-07-30 0 2.220 2.210 2.220 2.150 2.230 257,000 568,780 2.2132 1.146 1.141 1.146 1.110 1.151 497,973 1.1422 3.26%
2012-07-27 0 2.150 2.150 2.170 2.130 2.250 1,066,000 2,340,712 2.1958 1.110 1.110 1.120 1.099 1.161 2,065,520 1.1332 0.47%
2012-07-26 0 2.140 2.130 2.150 2.140 2.200 510,250 1,108,957 2.1734 1.104 1.099 1.110 1.104 1.135 988,679 1.1217 -4.46%
2012-07-25 0 2.240 2.180 2.240 2.140 2.260 1,357,055 3,025,036 2.2291 1.156 1.125 1.156 1.104 1.166 2,629,479 1.1504 -0.88%
2012-07-24 0 2.260 2.220 2.260 2.180 2.270 904,000 2,007,400 2.2206 1.166 1.146 1.166 1.125 1.172 1,751,623 1.1460 -0.44%
2012-07-23 0 2.270 2.250 2.270 2.230 2.300 726,000 1,645,640 2.2667 1.172 1.161 1.172 1.151 1.187 1,406,724 1.1698 -2.58%
2012-07-20 0 2.330 2.320 2.370 2.320 2.370 414,000 972,500 2.3490 1.202 1.197 1.223 1.197 1.223 802,181 1.2123 -1.69%
2012-07-19 0 2.370 2.340 2.390 2.320 2.380 530,000 1,240,740 2.3410 1.223 1.208 1.233 1.197 1.228 1,026,947 1.2082 0.00%
2012-07-18 0 2.370 2.330 2.380 2.330 2.390 336,000 793,760 2.3624 1.223 1.202 1.228 1.202 1.233 651,046 1.2192 -0.42%
2012-07-17 0 2.380 2.380 2.410 2.380 2.430 146,000 350,740 2.4023 1.228 1.228 1.244 1.228 1.254 282,895 1.2398 -0.83%
2012-07-16 0 2.400 2.380 2.410 2.400 2.430 48,000 115,500 2.4063 1.239 1.228 1.244 1.239 1.254 93,007 1.2418 0.00%
2012-07-13 0 2.400 2.400 2.420 2.370 2.410 536,000 1,285,880 2.3990 1.239 1.239 1.249 1.223 1.244 1,038,573 1.2381 0.42%
2012-07-12 0 2.390 2.390 2.410 2.330 2.440 1,079,250 2,566,817 2.3783 1.233 1.233 1.244 1.202 1.259 2,091,194 1.2274 -4.40%
2012-07-11 0 2.500 2.490 2.500 2.490 2.520 95,055 239,244 2.5169 1.290 1.285 1.290 1.285 1.301 184,182 1.2990 -1.19%
2012-07-10 0 2.530 2.490 2.530 2.490 2.530 234,611 586,564 2.5002 1.306 1.285 1.306 1.285 1.306 454,591 1.2903 0.80%
2012-07-09 0 2.510 2.500 2.510 2.500 2.550 108,000 272,060 2.5191 1.295 1.290 1.295 1.290 1.316 209,265 1.3001 -0.40%
2012-07-06 0 2.520 2.520 2.540 2.500 2.560 673,555 1,697,220 2.5198 1.301 1.301 1.311 1.290 1.321 1,305,105 1.3004 -1.18%
2012-07-05 0 2.550 2.540 2.560 2.550 2.570 358,000 916,160 2.5591 1.316 1.311 1.321 1.316 1.326 693,674 1.3207 -0.78%
2012-07-04 0 2.570 2.570 2.580 2.540 2.560 282,000 719,640 2.5519 1.326 1.326 1.332 1.311 1.321 546,413 1.3170 0.78%
2012-07-03 0 2.550 2.550 2.600 2.550 2.620 476,620 1,232,570 2.5861 1.316 1.316 1.342 1.316 1.352 923,516 1.3346 0.39%
2012-06-29 0 2.540 2.520 2.530 2.510 2.540 450,000 1,138,100 2.5291 1.311 1.301 1.306 1.295 1.311 871,936 1.3053 0.40%
2012-06-28 0 2.530 2.520 2.540 2.530 2.560 574,000 1,462,880 2.5486 1.306 1.301 1.311 1.306 1.321 1,112,203 1.3153 -0.39%
2012-06-27 0 2.540 2.520 2.540 2.500 2.580 212,252 541,217 2.5499 1.311 1.301 1.311 1.290 1.332 411,267 1.3160 -0.39%
2012-06-26 0 2.550 2.490 2.550 2.460 2.560 224,000 562,360 2.5105 1.316 1.285 1.316 1.270 1.321 434,031 1.2957 2.00%
2012-06-25 0 2.500 2.490 2.500 2.480 2.520 338,000 843,240 2.4948 1.290 1.285 1.290 1.280 1.301 654,921 1.2875 -0.79%
2012-06-22 0 2.520 2.510 2.530 2.450 2.530 490,000 1,223,760 2.4975 1.301 1.295 1.306 1.264 1.306 949,442 1.2889 0.00%
2012-06-21 0 2.520 2.510 2.520 2.500 2.560 750,000 1,895,460 2.5273 1.301 1.295 1.301 1.290 1.321 1,453,227 1.3043 1.61%
2012-06-20 0 2.480 2.470 2.500 2.460 2.530 827,250 2,063,672 2.4946 1.280 1.275 1.290 1.270 1.306 1,602,910 1.2875 0.81%
2012-06-19 0 2.460 2.450 2.480 2.430 2.490 707,500 1,743,535 2.4644 1.270 1.264 1.280 1.254 1.285 1,370,878 1.2718 -0.81%
2012-06-18 0 2.480 2.460 2.480 2.430 2.550 728,000 1,829,260 2.5127 1.280 1.270 1.280 1.254 1.316 1,410,599 1.2968 -1.98%
2012-06-15 0 2.530 2.500 2.530 2.310 2.540 2,194,000 5,315,132 2.4226 1.306 1.290 1.306 1.192 1.311 4,251,174 1.2503 5.86%
2012-06-14 0 2.390 2.380 2.390 2.220 2.530 7,534,000 17,687,780 2.3477 1.233 1.228 1.233 1.146 1.306 14,598,151 1.2116 -5.53%
2012-06-13 0 2.530 2.510 2.530 2.500 2.730 2,618,000 6,772,820 2.5870 1.306 1.295 1.306 1.290 1.409 5,072,732 1.3351 -7.33%
2012-06-12 0 2.730 2.720 2.740 2.710 2.790 838,000 2,297,800 2.7420 1.409 1.404 1.414 1.399 1.440 1,623,739 1.4151 -1.44%
2012-06-11 0 2.770 2.770 2.780 2.760 2.850 2,156,000 6,031,400 2.7975 1.430 1.430 1.435 1.424 1.471 4,177,544 1.4438 -1.07%
2012-06-08 0 2.800 2.790 2.830 2.750 2.870 2,304,444 6,500,838 2.8210 1.445 1.440 1.461 1.419 1.481 4,465,174 1.4559 0.36%
2012-06-07 0 2.790 2.780 2.800 2.710 2.810 2,234,000 6,205,620 2.7778 1.440 1.435 1.445 1.399 1.450 4,328,679 1.4336 2.20%
2012-06-06 0 2.730 2.730 2.740 2.680 2.750 770,000 2,092,300 2.7173 1.409 1.409 1.414 1.383 1.419 1,491,980 1.4024 1.87%
2012-06-05 0 2.680 2.680 2.700 2.600 2.730 1,956,000 5,195,080 2.6560 1.383 1.383 1.393 1.342 1.409 3,790,016 1.3707 0.75%
2012-06-04 0 2.660 2.660 2.680 2.600 2.650 610,000 1,602,520 2.6271 1.373 1.373 1.383 1.342 1.368 1,181,958 1.3558 -0.75%
2012-06-01 0 2.680 2.670 2.690 2.590 2.760 1,125,554 3,024,704 2.6873 1.383 1.378 1.388 1.337 1.424 2,180,914 1.3869 2.29%
2012-05-31 0 2.620 2.600 2.650 2.560 2.690 774,000 2,024,880 2.6161 1.352 1.342 1.368 1.321 1.388 1,499,730 1.3502 1.16%
2012-05-30 0 2.590 2.580 2.600 2.560 2.590 132,000 339,680 2.5733 1.337 1.332 1.342 1.321 1.337 255,768 1.3281 0.78%
2012-05-29 0 2.570 2.570 2.600 2.550 2.650 246,000 639,140 2.5981 1.326 1.326 1.342 1.316 1.368 476,659 1.3409 -0.77%
2012-05-28 0 2.590 2.580 2.610 2.560 2.600 316,674 817,271 2.5808 1.337 1.332 1.347 1.321 1.342 613,599 1.3319 -0.38%
2012-05-25 0 2.600 2.590 2.620 2.390 2.600 1,122,000 2,825,860 2.5186 1.342 1.337 1.352 1.233 1.342 2,174,028 1.2998 9.24%
2012-05-24 0 2.380 2.380 2.390 2.380 2.400 592,000 1,413,420 2.3875 1.228 1.228 1.233 1.228 1.239 1,147,081 1.2322 -0.83%
2012-05-23 0 2.400 2.390 2.400 2.400 2.450 516,000 1,240,040 2.4032 1.239 1.233 1.239 1.239 1.264 999,820 1.2403 -1.64%
2012-05-22 0 2.440 2.420 2.440 2.370 2.500 1,487,400 3,606,810 2.4249 1.259 1.249 1.259 1.223 1.290 2,882,040 1.2515 -1.61%
2012-05-21 0 2.480 2.420 2.480 2.360 2.480 1,070,000 2,549,980 2.3832 1.280 1.249 1.280 1.218 1.280 2,073,271 1.2299 3.33%
2012-05-18 0 2.400 2.380 2.400 2.340 2.400 970,000 2,293,240 2.3642 1.239 1.228 1.239 1.208 1.239 1,879,507 1.2201 -1.23%
2012-05-17 0 2.430 2.400 2.440 2.390 2.520 2,663,000 6,491,110 2.4375 1.254 1.239 1.259 1.233 1.301 5,159,925 1.2580 -2.02%
2012-05-16 0 2.490 2.490 2.510 2.490 2.600 2,346,000 5,939,680 2.5318 1.280 1.280 1.290 1.280 1.336 4,564,024 1.3014 -3.11%
2012-05-15 0 2.570 2.570 2.600 2.570 2.600 290,000 747,280 2.5768 1.321 1.321 1.336 1.321 1.336 564,180 1.3245 -1.15%
2012-05-14 0 2.600 2.590 2.640 2.600 2.610 237,555 617,574 2.5997 1.336 1.331 1.357 1.336 1.342 462,151 1.3363 -0.38%
2012-05-11 0 2.610 2.600 2.620 2.580 2.620 576,000 1,497,580 2.6000 1.342 1.336 1.347 1.326 1.347 1,120,579 1.3364 0.38%
2012-05-10 0 2.600 2.600 2.620 2.600 2.620 202,000 529,420 2.6209 1.336 1.336 1.347 1.336 1.347 392,981 1.3472 -2.26%
2012-05-09 0 2.660 2.640 2.660 2.620 2.670 868,500 2,308,846 2.6584 1.367 1.357 1.367 1.347 1.372 1,689,623 1.3665 -1.85%
2012-05-08 0 2.710 2.690 2.710 2.670 2.710 996,025 2,669,987 2.6806 1.393 1.383 1.393 1.372 1.393 1,937,716 1.3779 1.50%
2012-05-07 0 2.670 2.680 2.690 2.580 2.730 3,012,600 8,106,424 2.6908 1.372 1.378 1.383 1.326 1.403 5,860,860 1.3831 2.30%
2012-05-04 0 2.610 2.600 2.610 2.570 2.620 1,944,000 5,041,480 2.5934 1.342 1.336 1.342 1.321 1.347 3,781,953 1.3330 -1.51%
2012-05-03 0 2.650 2.640 2.660 2.560 2.690 2,744,000 7,166,660 2.6118 1.362 1.357 1.367 1.316 1.383 5,338,313 1.3425 -1.49%
2012-05-02 0 2.690 2.690 2.700 2.650 2.720 1,630,000 4,354,080 2.6712 1.383 1.383 1.388 1.362 1.398 3,171,082 1.3731 -0.37%
2012-04-30 0 2.700 2.690 2.710 2.600 2.720 2,539,250 6,732,452 2.6514 1.388 1.383 1.393 1.336 1.398 4,939,982 1.3628 1.50%
2012-04-27 0 2.660 2.640 2.670 2.540 2.680 5,210,138 13,560,410 2.6027 1.367 1.357 1.372 1.306 1.378 10,136,059 1.3378 0.00%
2012-04-26 0 2.660 2.640 2.660 2.640 2.890 3,649,421 9,898,948 2.7125 1.367 1.357 1.367 1.357 1.486 7,099,763 1.3943 -7.32%
2012-04-25 0 2.870 2.870 2.880 2.870 3.040 1,604,000 4,701,240 2.9309 1.475 1.475 1.480 1.475 1.563 3,120,501 1.5066 -1.03%
2012-04-24 0 2.900 2.880 2.910 2.840 2.930 1,020,000 2,927,480 2.8701 1.491 1.480 1.496 1.460 1.506 1,984,358 1.4753 -0.68%
2012-04-23 0 2.920 2.900 2.930 2.860 3.010 1,146,000 3,349,480 2.9228 1.501 1.491 1.506 1.470 1.547 2,229,485 1.5024 -3.63%
2012-04-20 0 3.030 3.010 3.030 2.950 3.100 2,635,555 8,012,376 3.0401 1.557 1.547 1.557 1.516 1.593 5,127,339 1.5627 2.71%
2012-04-19 0 2.950 2.950 2.990 2.820 2.960 1,418,000 4,149,640 2.9264 1.516 1.516 1.537 1.450 1.521 2,758,647 1.5042 4.61%
2012-04-18 0 2.820 2.820 2.830 2.780 2.830 900,000 2,522,440 2.8027 1.450 1.450 1.455 1.429 1.455 1,750,904 1.4406 1.81%
2012-04-17 0 2.770 2.750 2.770 2.740 2.770 414,500 1,141,295 2.7534 1.424 1.414 1.424 1.408 1.424 806,389 1.4153 1.09%
2012-04-16 0 2.740 2.740 2.750 2.700 2.750 968,000 2,629,180 2.7161 1.408 1.408 1.414 1.388 1.414 1,883,195 1.3961 1.48%
2012-04-13 0 2.700 2.700 2.710 2.700 2.730 378,000 1,025,560 2.7131 1.388 1.388 1.393 1.388 1.403 735,380 1.3946 -0.37%
2012-04-12 0 2.710 2.710 2.720 2.690 2.740 682,222 1,850,543 2.7125 1.393 1.393 1.398 1.383 1.408 1,327,228 1.3943 -0.37%
2012-04-11 0 2.720 2.700 2.720 2.670 2.720 910,000 2,456,140 2.6991 1.398 1.388 1.398 1.372 1.398 1,770,359 1.3874 -0.73%
2012-04-10 0 2.740 2.720 2.740 2.680 2.780 1,180,000 3,221,800 2.7303 1.408 1.398 1.408 1.378 1.429 2,295,630 1.4034 1.48%
2012-04-05 0 2.700 2.680 2.710 2.640 2.820 4,364,000 11,744,460 2.6912 1.388 1.378 1.393 1.357 1.450 8,489,941 1.3833 -4.59%
2012-04-03 0 2.830 2.830 2.880 2.790 2.980 2,514,000 7,148,340 2.8434 1.455 1.455 1.480 1.434 1.532 4,890,859 1.4616 -3.74%
2012-04-02 0 2.940 2.930 2.960 2.910 3.000 296,000 872,640 2.9481 1.511 1.506 1.521 1.496 1.542 575,853 1.5154 -1.67%
2012-03-30 0 2.990 2.960 2.990 2.960 3.000 196,444 584,225 2.9740 1.537 1.521 1.537 1.521 1.542 382,172 1.5287 -0.33%
2012-03-29 0 3.000 2.990 3.000 2.960 3.010 416,000 1,241,580 2.9846 1.542 1.537 1.542 1.521 1.547 809,307 1.5341 1.01%
2012-03-28 0 2.970 2.960 2.980 2.950 3.000 200,000 594,560 2.9728 1.527 1.521 1.532 1.516 1.542 389,090 1.5281 -1.00%
2012-03-27 0 3.000 3.000 3.020 2.980 3.050 206,445 622,621 3.0159 1.542 1.542 1.552 1.532 1.568 401,628 1.5502 1.01%
2012-03-26 0 2.970 2.970 2.990 2.970 3.020 809,472 2,421,034 2.9909 1.527 1.527 1.537 1.527 1.552 1,574,787 1.5374 0.00%
2012-03-23 0 2.970 2.960 2.980 2.950 3.000 378,000 1,124,300 2.9743 1.527 1.521 1.532 1.516 1.542 735,380 1.5289 0.00%
2012-03-22 0 2.970 2.970 3.000 2.970 3.000 369,288 1,102,326 2.9850 1.527 1.527 1.542 1.527 1.542 718,431 1.5344 -1.00%
2012-03-21 0 3.000 3.000 3.030 2.950 3.100 784,222 2,357,859 3.0066 1.542 1.542 1.557 1.516 1.593 1,525,664 1.5455 0.00%
2012-03-20 0 3.000 3.000 3.020 3.000 3.050 512,000 1,549,260 3.0259 1.542 1.542 1.552 1.542 1.568 996,070 1.5554 -1.96%
2012-03-19 0 3.060 3.060 3.080 3.050 3.160 953,833 2,946,846 3.0895 1.573 1.573 1.583 1.568 1.624 1,855,634 1.5881 0.33%
2012-03-16 0 3.050 3.050 3.100 3.040 3.140 850,000 2,617,260 3.0791 1.568 1.568 1.593 1.563 1.614 1,653,632 1.5827 -2.87%
2012-03-15 0 3.140 3.130 3.140 3.050 3.160 756,000 2,342,720 3.0988 1.614 1.609 1.614 1.568 1.624 1,470,760 1.5929 1.95%
2012-03-14 0 3.080 3.060 3.080 3.060 3.170 1,553,694 4,781,669 3.0776 1.583 1.573 1.583 1.573 1.629 3,022,633 1.5820 -1.60%
2012-03-13 0 3.130 3.130 3.140 3.120 3.200 1,747,767 5,491,095 3.1418 1.609 1.609 1.614 1.604 1.645 3,400,192 1.6149 -1.88%
2012-03-12 0 3.190 3.190 3.200 3.130 3.240 1,503,494 4,794,126 3.1887 1.640 1.640 1.645 1.609 1.665 2,924,971 1.6390 1.27%
2012-03-09 0 3.150 3.140 3.160 3.140 3.200 1,522,720 4,813,160 3.1609 1.619 1.614 1.624 1.614 1.645 2,962,375 1.6248 -1.87%
2012-03-08 0 3.210 3.200 3.210 3.150 3.240 1,643,777 5,255,446 3.1972 1.650 1.645 1.650 1.619 1.665 3,197,885 1.6434 0.31%
2012-03-07 0 3.200 3.200 3.210 3.150 3.290 2,151,007 6,878,346 3.1977 1.645 1.645 1.650 1.619 1.691 4,184,675 1.6437 -1.23%
2012-03-06 0 3.240 3.220 3.240 3.100 3.300 4,788,825 15,358,260 3.2071 1.665 1.655 1.665 1.593 1.696 9,316,416 1.6485 2.53%
2012-03-05 0 3.160 3.150 3.170 3.050 3.270 8,761,369 27,703,280 3.1620 1.624 1.619 1.629 1.568 1.681 17,044,799 1.6253 4.98%
2012-03-02 0 3.010 2.990 3.000 2.970 3.060 4,496,396 13,536,616 3.0105 1.547 1.537 1.542 1.527 1.573 8,747,510 1.5475 1.35%
2012-03-01 0 2.970 2.970 2.980 2.920 2.990 2,314,973 6,881,673 2.9727 1.527 1.527 1.532 1.501 1.537 4,503,663 1.5280 0.68%
2012-02-29 0 2.950 2.920 2.950 2.880 2.970 1,755,298 5,143,338 2.9302 1.516 1.501 1.516 1.480 1.527 3,414,843 1.5062 2.43%
2012-02-28 0 2.880 2.860 2.880 2.780 2.920 898,444 2,579,705 2.8713 1.480 1.470 1.480 1.429 1.501 1,747,877 1.4759 3.23%
2012-02-27 0 2.790 2.790 2.800 2.780 2.840 939,672 2,634,274 2.8034 1.434 1.434 1.439 1.429 1.460 1,828,084 1.4410 -1.76%
2012-02-24 0 2.840 2.830 2.840 2.830 2.850 1,288,000 3,665,700 2.8460 1.460 1.455 1.460 1.455 1.465 2,505,739 1.4629 -0.35%
2012-02-23 0 2.850 2.840 2.850 2.810 2.900 768,329 2,189,574 2.8498 1.465 1.460 1.465 1.444 1.491 1,494,745 1.4648 -2.73%
2012-02-22 0 2.930 2.930 2.940 2.870 2.980 478,659 1,401,280 2.9275 1.506 1.506 1.511 1.475 1.532 931,207 1.5048 1.03%
2012-02-21 0 2.900 2.870 2.900 2.840 3.010 4,542,633 13,387,747 2.9471 1.491 1.475 1.491 1.460 1.547 8,837,462 1.5149 2.47%
2012-02-20 0 2.830 2.810 2.830 2.750 2.890 4,654,714 13,242,239 2.8449 1.455 1.444 1.455 1.414 1.486 9,055,510 1.4623 3.28%
2012-02-17 0 2.740 2.720 2.730 2.710 2.870 3,355,064 9,187,938 2.7385 1.408 1.398 1.403 1.393 1.475 6,527,107 1.4077 -2.84%
2012-02-16 0 2.820 2.790 2.820 2.780 2.840 900,444 2,530,169 2.8099 1.450 1.434 1.450 1.429 1.460 1,751,768 1.4444 -0.70%
2012-02-15 0 2.840 2.830 2.840 2.760 2.990 4,797,422 13,503,753 2.8148 1.460 1.455 1.460 1.419 1.537 9,333,141 1.4469 -3.40%
2012-02-14 0 2.940 2.940 2.950 2.740 3.060 10,251,205 30,267,677 2.9526 1.511 1.511 1.516 1.408 1.573 19,943,199 1.5177 10.11%
2012-02-13 0 2.670 2.670 2.680 2.500 2.680 2,309,417 6,012,377 2.6034 1.372 1.372 1.378 1.285 1.378 4,492,854 1.3382 6.80%
2012-02-10 0 2.500 2.460 2.510 2.450 2.500 388,000 966,360 2.4906 1.285 1.264 1.290 1.259 1.285 754,834 1.2802 0.81%
2012-02-09 0 2.480 2.470 2.500 2.450 2.500 276,222 684,419 2.4778 1.275 1.270 1.285 1.259 1.285 537,376 1.2736 -1.59%
2012-02-08 0 2.520 2.520 2.530 2.490 2.550 954,154 2,395,683 2.5108 1.295 1.295 1.300 1.280 1.311 1,856,258 1.2906 2.86%
2012-02-07 0 2.450 2.450 2.470 2.450 2.520 1,075,999 2,669,024 2.4805 1.259 1.259 1.270 1.259 1.295 2,093,301 1.2750 -0.41%
2012-02-06 0 2.460 2.460 2.490 2.420 2.510 360,444 893,067 2.4777 1.264 1.264 1.280 1.244 1.290 701,226 1.2736 0.41%
2012-02-03 0 2.450 2.410 2.460 2.370 2.460 414,000 1,006,960 2.4323 1.259 1.239 1.264 1.218 1.264 805,416 1.2502 -1.61%
2012-02-02 0 2.490 2.470 2.490 2.420 2.490 468,309 1,155,618 2.4676 1.280 1.270 1.280 1.244 1.280 911,071 1.2684 3.75%
2012-02-01 0 2.400 2.390 2.420 2.370 2.420 676,598 1,616,693 2.3894 1.234 1.229 1.244 1.218 1.244 1,316,287 1.2282 0.00%
2012-01-31 0 2.400 2.380 2.400 2.400 2.450 1,293,450 3,108,208 2.4030 1.234 1.223 1.234 1.234 1.259 2,516,341 1.2352 -2.04%
2012-01-30 0 2.450 2.430 2.450 2.390 2.490 514,307 1,246,559 2.4238 1.259 1.249 1.259 1.229 1.280 1,000,558 1.2459 2.08%
2012-01-27 0 2.400 2.400 2.430 2.400 2.550 1,140,250 2,823,325 2.4761 1.234 1.234 1.249 1.234 1.311 2,218,299 1.2727 -6.98%
2012-01-26 0 2.580 2.550 2.560 2.500 2.650 2,991,174 7,710,929 2.5779 1.326 1.311 1.316 1.285 1.362 5,819,177 1.3251 4.88%
2012-01-20 1 2.460 2.450 2.480 2.340 2.520 1,234,000 2,979,460 2.4145 1.264 1.259 1.275 1.203 1.295 2,400,684 1.2411 8.37%
2012-01-19 0 2.270 2.270 2.310 2.200 2.300 813,349 1,819,667 2.2373 1.167 1.167 1.187 1.131 1.182 1,582,329 1.1500 0.00%
2012-01-18 0 2.270 2.230 2.270 2.230 2.270 227,250 512,545 2.2554 1.167 1.146 1.167 1.146 1.167 442,103 1.1593 0.00%
2012-01-17 0 2.270 2.270 2.310 2.270 2.330 316,000 727,320 2.3016 1.167 1.167 1.187 1.167 1.198 614,762 1.1831 -2.58%
2012-01-16 0 2.330 2.220 2.330 2.220 2.350 122,888 282,873 2.3019 1.198 1.141 1.198 1.141 1.208 239,072 1.1832 4.02%
2012-01-13 0 2.240 2.240 2.290 2.230 2.250 170,000 380,760 2.2398 1.151 1.151 1.177 1.146 1.157 330,726 1.1513 0.00%
2012-01-12 0 2.240 2.240 2.300 2.240 2.280 282,000 635,180 2.2524 1.151 1.151 1.182 1.151 1.172 548,617 1.1578 -2.61%
2012-01-11 0 2.300 2.260 2.300 2.200 2.320 981,333 2,209,092 2.2511 1.182 1.162 1.182 1.131 1.193 1,909,134 1.1571 2.22%
2012-01-10 0 2.250 2.210 2.250 2.190 2.250 376,832 834,837 2.2154 1.157 1.136 1.157 1.126 1.157 733,108 1.1388 1.35%
2012-01-09 0 2.220 2.200 2.220 2.180 2.220 96,000 211,260 2.2006 1.141 1.131 1.141 1.121 1.141 186,763 1.1312 1.37%
2012-01-06 0 2.190 2.170 2.200 2.170 2.200 244,445 533,652 2.1831 1.126 1.115 1.131 1.115 1.131 475,555 1.1222 1.86%
2012-01-05 0 2.150 2.150 2.180 2.150 2.180 268,000 583,920 2.1788 1.105 1.105 1.121 1.105 1.121 521,380 1.1200 -1.38%
2012-01-04 0 2.180 2.150 2.190 2.180 2.180 42,000 91,560 2.1800 1.121 1.105 1.126 1.121 1.121 81,709 1.1206 0.00%
2012-01-03 0 2.180 2.160 2.180 2.150 2.180 192,916 416,643 2.1597 1.121 1.110 1.121 1.105 1.121 375,308 1.1101 0.00%
2011-12-30 0 2.180 2.180 2.200 2.110 2.190 436,250 939,415 2.1534 1.121 1.121 1.131 1.085 1.126 848,702 1.1069 0.00%
2011-12-29 0 2.180 2.020 2.180 2.000 2.180 365,276 758,224 2.0758 1.121 1.038 1.121 1.028 1.121 710,626 1.0670 3.81%
2011-12-28 0 2.100 2.100 2.140 2.100 2.150 384,000 810,920 2.1118 1.079 1.079 1.100 1.079 1.105 747,053 1.0855 -0.47%
2011-12-23 0 2.110 2.100 2.130 2.090 2.160 356,000 750,140 2.1071 1.085 1.079 1.095 1.074 1.110 692,580 1.0831 0.48%
2011-12-22 0 2.100 2.100 2.140 2.080 2.100 62,000 129,840 2.0942 1.079 1.079 1.100 1.069 1.079 120,618 1.0765 0.00%
2011-12-21 0 2.100 2.100 2.130 2.100 2.170 346,000 736,980 2.1300 1.079 1.079 1.095 1.079 1.115 673,125 1.0949 -2.33%
2011-12-20 0 2.150 2.110 2.150 2.070 2.150 71,805 151,080 2.1040 1.105 1.085 1.105 1.064 1.105 139,693 1.0815 3.86%
2011-12-19 0 2.070 2.070 2.150 2.060 2.080 70,000 144,500 2.0643 1.064 1.064 1.105 1.059 1.069 136,181 1.0611 0.49%
2011-12-16 0 2.060 2.040 2.100 2.030 2.060 265,111 543,242 2.0491 1.059 1.049 1.079 1.043 1.059 515,760 1.0533 0.49%
2011-12-15 0 2.050 2.050 2.100 2.050 2.160 206,000 431,620 2.0952 1.054 1.054 1.079 1.054 1.110 400,763 1.0770 -5.53%
2011-12-14 0 2.170 2.170 2.190 2.160 2.180 236,230 512,447 2.1693 1.115 1.115 1.126 1.110 1.121 459,573 1.1150 -1.36%
2011-12-13 0 2.200 2.190 2.200 2.030 2.200 1,798,444 3,890,834 2.1634 1.131 1.126 1.131 1.043 1.131 3,498,782 1.1121 8.37%
2011-12-12 0 2.030 1.970 2.030 1.970 2.100 698,090 1,437,042 2.0585 1.043 1.013 1.043 1.013 1.079 1,358,099 1.0581 5.18%
2011-12-09 0 1.930 1.930 1.980 1.900 1.910 106,000 201,500 1.9009 0.992 0.992 1.018 0.977 0.982 206,218 0.9771 -1.03%
2011-12-08 0 1.950 1.950 2.010 1.950 1.950 20,000 39,000 1.9500 1.002 1.002 1.033 1.002 1.002 38,909 1.0023 -3.47%
2011-12-07 0 2.020 2.010 2.020 2.000 2.070 234,000 477,220 2.0394 1.038 1.033 1.038 1.028 1.064 455,235 1.0483 1.51%
2011-12-06 0 1.990 1.950 2.010 1.960 1.990 142,000 278,960 1.9645 1.023 1.002 1.033 1.007 1.023 276,254 1.0098 1.53%
2011-12-05 0 1.960 1.910 1.960 1.870 1.980 514,305 1,006,076 1.9562 1.007 0.982 1.007 0.961 1.018 1,000,554 1.0055 6.52%
2011-12-02 0 1.840 1.840 1.870 1.810 1.860 590,000 1,085,980 1.8406 0.946 0.946 0.961 0.930 0.956 1,147,815 0.9461 -3.16%
2011-12-01 0 1.900 1.890 1.900 1.890 1.900 112,168 212,875 1.8978 0.977 0.971 0.977 0.971 0.977 218,217 0.9755 1.06%
2011-11-30 0 1.880 1.880 1.900 1.880 1.910 336,000 638,220 1.8995 0.966 0.966 0.977 0.966 0.982 653,671 0.9764 -1.57%
2011-11-29 0 1.910 1.910 1.920 1.910 1.920 270,667 518,453 1.9155 0.982 0.982 0.987 0.982 0.987 526,569 0.9846 1.06%
2011-11-28 0 1.890 1.890 1.920 1.850 1.890 154,000 287,560 1.8673 0.971 0.971 0.987 0.951 0.971 299,599 0.9598 1.61%
2011-11-25 0 1.860 1.860 1.870 1.860 1.880 182,000 340,360 1.8701 0.956 0.956 0.961 0.956 0.966 354,072 0.9613 -1.59%
2011-11-24 0 1.890 1.880 1.890 1.880 1.900 148,000 279,880 1.8911 0.971 0.966 0.971 0.966 0.977 287,926 0.9721 -0.53%
2011-11-23 0 1.900 1.900 1.940 1.900 1.900 14,000 26,600 1.9000 0.977 0.977 0.997 0.977 0.977 27,236 0.9766 0.00%
2011-11-22 0 1.900 1.900 1.960 1.890 1.930 94,000 179,660 1.9113 0.977 0.977 1.007 0.971 0.992 182,872 0.9824 -1.55%
2011-11-21 0 1.930 1.910 1.950 1.910 1.990 62,000 118,900 1.9177 0.992 0.982 1.002 0.982 1.023 120,618 0.9858 0.00%
2011-11-18 0 1.930 1.930 1.950 1.930 1.930 91,779 177,062 1.9292 0.992 0.992 1.002 0.992 0.992 178,551 0.9917 0.00%
2011-11-17 0 1.930 1.930 1.970 1.920 1.940 90,000 173,800 1.9311 0.992 0.992 1.013 0.987 0.997 175,090 0.9926 0.52%
2011-11-16 0 1.920 1.920 1.950 1.910 1.920 134,000 256,580 1.9148 0.987 0.987 1.002 0.982 0.987 260,690 0.9842 1.05%
2011-11-15 0 1.900 1.910 1.930 1.900 1.960 120,000 230,200 1.9183 0.977 0.982 0.992 0.977 1.007 233,454 0.9861 -3.06%
2011-11-14 0 1.960 1.960 1.980 1.950 1.960 100,000 195,400 1.9540 1.007 1.007 1.018 1.002 1.007 194,545 1.0044 0.51%
2011-11-11 0 1.950 1.930 2.000 1.920 1.950 120,000 231,600 1.9300 1.002 0.992 1.028 0.987 1.002 233,454 0.9921 1.56%
2011-11-10 0 1.920 1.920 1.940 1.920 1.960 110,000 212,880 1.9353 0.987 0.987 0.997 0.987 1.007 213,999 0.9948 -2.04%
2011-11-09 0 1.960 1.960 2.010 1.960 2.000 62,000 123,920 1.9987 1.007 1.007 1.033 1.007 1.028 120,618 1.0274 -1.51%
2011-11-08 0 1.990 1.990 2.010 1.990 2.020 156,000 311,520 1.9969 1.023 1.023 1.033 1.023 1.038 303,490 1.0265 0.00%
2011-11-07 0 1.990 1.950 1.990 - - 0 0 - 1.023 1.002 1.023 - - 0 - 0.00%
2011-11-04 0 1.990 1.950 1.990 1.950 1.990 331,000 647,650 1.9566 1.023 1.002 1.023 1.002 1.023 643,944 1.0058 2.58%
2011-11-03 0 1.940 1.940 1.990 1.930 1.950 62,653 121,826 1.9445 0.997 0.997 1.023 0.992 1.002 121,888 0.9995 0.00%
2011-11-02 0 1.940 1.930 1.980 1.910 1.990 360,000 706,000 1.9611 0.997 0.992 1.018 0.982 1.023 700,362 1.0081 -0.51%
2011-11-01 0 1.950 1.950 1.960 1.950 2.000 968,000 1,908,440 1.9715 1.002 1.002 1.007 1.002 1.028 1,883,195 1.0134 -1.02%
2011-10-31 0 1.970 1.960 1.990 1.970 2.000 472,000 934,560 1.9800 1.013 1.007 1.023 1.013 1.028 918,252 1.0178 -1.01%
2011-10-28 0 1.990 1.970 2.000 1.940 2.010 300,444 596,728 1.9862 1.023 1.013 1.028 0.997 1.033 584,499 1.0209 0.00%
2011-10-27 0 1.990 1.990 2.010 1.980 2.050 652,764 1,310,076 2.0070 1.023 1.023 1.033 1.018 1.054 1,269,919 1.0316 -0.50%
2011-10-26 0 2.000 2.000 2.040 - - 0 0 - 1.028 1.028 1.049 - - 0 - 0.50%
2011-10-25 0 1.990 1.990 2.030 1.990 1.990 32,000 63,880 1.9963 1.023 1.023 1.043 1.023 1.023 62,254 1.0261 -2.45%
2011-10-24 0 2.040 1.990 2.050 1.950 2.050 199,500 393,830 1.9741 1.049 1.023 1.054 1.002 1.054 388,117 1.0147 2.00%
2011-10-21 0 2.000 1.990 2.000 2.010 2.010 10,000 20,100 2.0100 1.028 1.023 1.028 1.033 1.033 19,454 1.0332 0.50%
2011-10-20 0 1.990 1.980 2.000 1.970 2.010 680,000 1,359,380 1.9991 1.023 1.018 1.028 1.013 1.033 1,322,906 1.0276 -1.00%
2011-10-19 0 2.010 2.010 2.050 2.000 2.010 112,000 225,700 2.0152 1.033 1.033 1.054 1.028 1.033 217,890 1.0358 0.50%
2011-10-18 0 2.000 1.990 2.000 1.990 2.010 112,000 223,960 1.9996 1.028 1.023 1.028 1.023 1.033 217,890 1.0279 -0.50%
2011-10-17 0 2.010 2.010 2.030 2.010 2.050 358,000 726,760 2.0301 1.033 1.033 1.043 1.033 1.054 696,471 1.0435 1.52%
2011-10-14 0 1.980 1.980 2.000 1.980 1.990 12,000 23,840 1.9867 1.018 1.018 1.028 1.018 1.023 23,345 1.0212 -0.50%
2011-10-13 0 1.990 1.990 2.050 1.980 1.990 172,370 342,914 1.9894 1.023 1.023 1.054 1.018 1.023 335,337 1.0226 0.00%
2011-10-12 0 1.990 1.990 2.000 1.970 1.990 74,000 146,760 1.9832 1.023 1.023 1.028 1.013 1.023 143,963 1.0194 1.02%
2011-10-11 0 1.970 1.970 2.000 - - 10,050 19,798 1.9700 1.013 1.013 1.028 - - 19,552 1.0126 0.00%
2011-10-10 0 1.970 1.970 2.030 1.960 1.980 270,000 532,880 1.9736 1.013 1.013 1.043 1.007 1.018 525,271 1.0145 -0.51%
2011-10-07 0 1.980 1.950 1.980 1.980 2.000 33,833 67,242 1.9875 1.018 1.002 1.018 1.018 1.028 65,820 1.0216 1.54%
2011-10-06 0 1.950 1.950 2.000 1.940 2.000 500,000 981,600 1.9632 1.002 1.002 1.028 0.997 1.028 972,725 1.0091 -0.51%
2011-10-04 0 1.960 1.950 1.960 1.900 1.990 916,939 1,800,164 1.9632 1.007 1.002 1.007 0.977 1.023 1,783,858 1.0091 0.00%
2011-10-03 0 1.960 1.960 2.000 1.960 2.050 447,611 891,771 1.9923 1.007 1.007 1.028 1.007 1.054 870,804 1.0241 -6.67%
2011-09-30 0 2.100 2.070 2.100 1.960 2.100 272,000 557,580 2.0499 1.079 1.064 1.079 1.007 1.079 529,162 1.0537 1.94%
2011-09-28 0 2.060 2.040 2.060 2.000 2.070 1,330,499 2,721,093 2.0452 1.059 1.049 1.059 1.028 1.064 2,588,418 1.0513 0.98%
2011-09-27 0 2.040 2.040 2.100 1.880 2.100 2,046,778 4,058,750 1.9830 1.049 1.049 1.079 0.966 1.079 3,981,903 1.0193 4.62%
2011-09-26 0 1.950 1.950 1.960 1.930 1.970 902,000 1,758,300 1.9493 1.002 1.002 1.007 0.992 1.013 1,754,795 1.0020 0.00%
2011-09-23 0 1.950 1.950 1.990 1.820 1.950 1,292,561 2,445,154 1.8917 1.002 1.002 1.023 0.936 1.002 2,514,612 0.9724 4.28%
2011-09-22 0 1.870 1.870 1.900 1.870 1.900 518,250 979,127 1.8893 0.961 0.961 0.977 0.961 0.977 1,008,229 0.9711 -4.10%
2011-09-21 0 1.950 1.950 1.980 1.950 1.950 3,000 5,810 1.9367 1.002 1.002 1.018 1.002 1.002 5,836 0.9955 0.00%
2011-09-20 0 1.950 1.950 1.970 1.950 1.990 326,059 644,844 1.9777 1.002 1.002 1.013 1.002 1.023 634,331 1.0166 -1.02%
2011-09-19 0 1.970 1.930 1.970 1.880 2.040 126,000 246,000 1.9524 1.013 0.992 1.013 0.966 1.049 245,127 1.0036 -1.01%
2011-09-16 0 1.990 1.950 1.990 1.990 2.000 160,000 319,200 1.9950 1.023 1.002 1.023 1.023 1.028 311,272 1.0255 3.11%
2011-09-15 0 1.930 1.930 1.980 1.930 1.960 16,000 31,180 1.9488 0.992 0.992 1.018 0.992 1.007 31,127 1.0017 1.05%
2011-09-14 0 1.910 1.910 1.980 1.910 1.950 134,000 259,880 1.9394 0.982 0.982 1.018 0.982 1.002 260,690 0.9969 -1.04%
2011-09-12 0 1.930 1.930 1.950 1.930 2.020 278,000 538,020 1.9353 0.992 0.992 1.002 0.992 1.038 540,835 0.9948 -1.03%
2011-09-09 0 1.950 1.930 2.000 1.950 2.000 84,000 165,400 1.9690 1.002 0.992 1.028 1.002 1.028 163,418 1.0121 -2.50%
2011-09-08 0 2.000 1.960 2.000 2.000 2.000 34,000 68,000 2.0000 1.028 1.007 1.028 1.028 1.028 66,145 1.0280 2.04%
2011-09-07 0 1.960 1.960 2.000 1.960 1.960 36,100 70,752 1.9599 1.007 1.007 1.028 1.007 1.007 70,231 1.0074 0.51%
2011-09-06 0 1.950 1.950 1.980 1.950 1.980 640,000 1,250,180 1.9534 1.002 1.002 1.018 1.002 1.018 1,245,088 1.0041 0.00%
2011-09-05 0 1.950 1.950 1.980 1.950 1.990 280,250 553,242 1.9741 1.002 1.002 1.018 1.002 1.023 545,212 1.0147 -2.01%
2011-09-02 0 1.990 1.990 2.020 1.980 2.000 64,000 127,440 1.9913 1.023 1.023 1.038 1.018 1.028 124,509 1.0235 -1.00%
2011-09-01 0 2.010 2.010 2.040 1.980 2.050 728,000 1,455,260 1.9990 1.033 1.033 1.049 1.018 1.054 1,416,287 1.0275 0.50%
2011-08-31 0 2.000 1.950 2.000 1.950 2.000 200,000 396,520 1.9826 1.028 1.002 1.028 1.002 1.028 389,090 1.0191 1.01%
2011-08-30 0 1.980 1.950 1.980 1.940 2.000 440,000 865,280 1.9665 1.018 1.002 1.018 0.997 1.028 855,998 1.0108 4.76%
2011-08-29 0 1.890 1.860 1.890 1.850 1.890 86,000 159,420 1.8537 0.971 0.956 0.971 0.951 0.971 167,309 0.9528 3.28%
2011-08-26 0 1.830 1.830 1.850 1.830 1.880 326,305 605,358 1.8552 0.941 0.941 0.951 0.941 0.966 634,810 0.9536 -6.15%
2011-08-25 0 1.950 1.900 1.950 1.950 1.950 34,000 66,300 1.9500 1.002 0.977 1.002 1.002 1.002 66,145 1.0023 0.00%
2011-08-24 0 1.950 1.880 1.950 1.880 1.950 46,750 89,020 1.9042 1.002 0.966 1.002 0.966 1.002 90,950 0.9788 4.84%
2011-08-23 0 1.860 1.860 2.050 1.840 1.870 94,000 174,820 1.8598 0.956 0.956 1.054 0.946 0.961 182,872 0.9560 1.64%
2011-08-22 0 1.830 1.830 1.850 1.830 1.930 792,250 1,501,795 1.8956 0.941 0.941 0.951 0.941 0.992 1,541,282 0.9744 -7.11%
2011-08-19 0 1.970 1.900 1.970 1.970 2.050 50,000 99,420 1.9884 1.013 0.977 1.013 1.013 1.054 97,272 1.0221 -1.50%
2011-08-18 0 2.000 1.930 2.000 1.960 2.000 186,900 369,137 1.9751 1.028 0.992 1.028 1.007 1.028 363,604 1.0152 1.01%
2011-08-17 0 1.980 1.980 2.000 1.980 2.000 45,340 90,213 1.9897 1.018 1.018 1.028 1.018 1.028 88,207 1.0227 0.00%
2011-08-16 0 1.980 1.960 2.020 1.950 2.020 202,000 401,540 1.9878 1.018 1.007 1.038 1.002 1.038 392,981 1.0218 1.02%
2011-08-15 0 1.960 1.940 1.980 1.940 1.960 68,000 132,680 1.9512 1.007 0.997 1.018 0.997 1.007 132,291 1.0029 1.03%
2011-08-12 0 1.940 1.910 1.960 1.940 2.030 158,000 313,560 1.9846 0.997 0.982 1.007 0.997 1.043 307,381 1.0201 0.00%
2011-08-11 0 1.940 1.920 1.940 1.850 1.980 554,000 1,062,320 1.9175 0.997 0.987 0.997 0.951 1.018 1,077,779 0.9857 -0.51%
2011-08-10 0 1.950 1.910 1.950 1.900 2.050 584,000 1,155,200 1.9781 1.002 0.982 1.002 0.977 1.054 1,136,142 1.0168 3.17%
2011-08-09 0 1.890 1.890 1.900 1.810 1.950 590,000 1,094,660 1.8554 0.971 0.971 0.977 0.930 1.002 1,147,815 0.9537 -5.03%
2011-08-08 0 1.990 1.980 2.000 1.960 2.100 2,004,800 4,058,484 2.0244 1.023 1.018 1.028 1.007 1.079 3,900,237 1.0406 -6.57%
2011-08-05 0 2.130 2.080 2.130 2.060 2.150 644,000 1,358,020 2.1087 1.095 1.069 1.095 1.059 1.105 1,252,869 1.0839 -3.18%
2011-08-04 0 2.200 2.190 2.230 2.200 2.230 279,854 623,086 2.2265 1.131 1.126 1.146 1.131 1.146 544,442 1.1444 -0.90%
2011-08-03 0 2.220 2.220 2.250 2.160 2.230 180,000 396,220 2.2012 1.141 1.141 1.157 1.110 1.146 350,181 1.1315 -2.20%
2011-08-02 0 2.270 2.250 2.270 2.250 2.270 122,000 276,780 2.2687 1.167 1.157 1.167 1.157 1.167 237,345 1.1662 0.00%
2011-08-01 0 2.270 2.260 2.280 2.230 2.270 112,616 254,070 2.2561 1.167 1.162 1.172 1.146 1.167 219,089 1.1597 2.25%
2011-07-29 0 2.220 2.220 2.260 2.210 2.220 76,000 168,800 2.2211 1.141 1.141 1.162 1.136 1.141 147,854 1.1417 -1.77%
2011-07-28 0 2.260 2.260 2.280 2.240 2.280 84,000 189,800 2.2595 1.162 1.162 1.172 1.151 1.172 163,418 1.1614 -2.59%
2011-07-27 0 2.320 2.240 2.340 2.220 2.340 367,333 834,359 2.2714 1.193 1.151 1.203 1.141 1.203 714,628 1.1675 3.11%
2011-07-26 0 2.250 2.250 2.260 2.240 2.280 76,735 173,369 2.2593 1.157 1.157 1.162 1.151 1.172 149,284 1.1613 -0.44%
2011-07-25 0 2.260 2.260 2.270 2.260 2.280 196,000 444,580 2.2683 1.162 1.162 1.167 1.162 1.172 381,308 1.1659 -1.74%
2011-07-22 0 2.300 2.270 2.310 2.280 2.320 836,000 1,937,560 2.3177 1.182 1.167 1.187 1.172 1.193 1,626,396 1.1913 1.77%
2011-07-21 0 2.260 2.250 2.280 2.260 2.280 65,332 148,217 2.2687 1.162 1.157 1.172 1.162 1.172 127,100 1.1661 0.89%
2011-07-20 0 2.240 2.240 2.250 2.240 2.260 608,000 1,368,160 2.2503 1.151 1.151 1.157 1.151 1.162 1,182,833 1.1567 -0.88%
2011-07-19 0 2.260 2.230 2.300 2.180 2.300 1,146,000 2,533,500 2.2107 1.162 1.146 1.182 1.121 1.182 2,229,485 1.1364 3.67%
2011-07-18 0 2.180 2.170 2.200 2.180 2.210 480,333 1,054,679 2.1957 1.121 1.115 1.131 1.121 1.136 934,463 1.1286 -0.46%
2011-07-15 0 2.190 2.180 2.190 2.160 2.190 198,000 431,620 2.1799 1.126 1.121 1.126 1.110 1.126 385,199 1.1205 0.46%
2011-07-14 0 2.180 2.170 2.180 2.150 2.210 474,222 1,035,330 2.1832 1.121 1.115 1.121 1.105 1.136 922,575 1.1222 -1.36%
2011-07-13 0 2.210 2.200 2.210 2.150 2.220 259,347 569,036 2.1941 1.136 1.131 1.136 1.105 1.141 504,546 1.1278 0.00%
2011-07-12 0 2.210 2.200 2.220 2.100 2.250 1,078,444 2,326,303 2.1571 1.136 1.131 1.141 1.079 1.157 2,098,058 1.1088 -3.49%
2011-07-11 0 2.290 2.280 2.290 2.250 2.330 46,000 106,240 2.3096 1.177 1.172 1.177 1.157 1.198 89,491 1.1872 0.00%
2011-07-08 0 2.290 2.280 2.290 2.250 2.310 252,000 577,320 2.2910 1.177 1.172 1.177 1.157 1.187 490,253 1.1776 -2.14%
2011-07-07 0 2.340 2.310 2.340 2.310 2.350 202,000 470,120 2.3273 1.203 1.187 1.203 1.187 1.208 392,981 1.1963 1.30%
2011-07-06 0 2.310 2.310 2.350 2.310 2.370 486,500 1,133,730 2.3304 1.187 1.187 1.208 1.187 1.218 946,461 1.1979 -2.53%
2011-07-05 0 2.370 2.370 2.380 2.360 2.400 191,000 454,650 2.3804 1.218 1.218 1.223 1.213 1.234 371,581 1.2236 0.42%
2011-07-04 0 2.360 2.360 2.400 2.360 2.420 1,153,597 2,765,226 2.3970 1.213 1.213 1.234 1.213 1.244 2,244,264 1.2321 -1.67%
2011-06-30 0 2.400 2.380 2.400 2.350 2.420 1,521,400 3,644,040 2.3952 1.234 1.223 1.234 1.208 1.244 2,959,807 1.2312 2.13%
2011-06-29 0 2.350 2.340 2.360 2.310 2.360 1,298,018 3,036,647 2.3394 1.208 1.203 1.213 1.187 1.213 2,525,228 1.2025 1.73%
2011-06-28 0 2.310 2.300 2.350 2.280 2.360 2,204,000 5,140,340 2.3323 1.187 1.182 1.208 1.172 1.213 4,287,770 1.1988 1.76%
2011-06-27 0 2.270 2.250 2.270 2.270 2.340 1,630,000 3,745,440 2.2978 1.167 1.157 1.167 1.167 1.203 3,171,082 1.1811 0.00%
2011-06-24 0 2.270 2.250 2.270 2.160 2.270 1,698,444 3,791,270 2.2322 1.167 1.157 1.167 1.110 1.167 3,304,237 1.1474 4.61%
2011-06-23 0 2.170 2.170 2.190 2.150 2.200 240,000 522,300 2.1763 1.115 1.115 1.126 1.105 1.131 466,908 1.1186 0.93%
2011-06-22 0 2.150 2.150 2.180 2.140 2.150 72,000 154,760 2.1494 1.105 1.105 1.121 1.100 1.105 140,072 1.1049 0.47%
2011-06-21 0 2.140 2.140 2.170 2.140 2.180 202,000 439,540 2.1759 1.100 1.100 1.115 1.100 1.121 392,981 1.1185 -1.83%
2011-06-20 0 2.180 2.170 2.200 2.170 2.250 1,286,000 2,844,680 2.2120 1.121 1.115 1.131 1.115 1.157 2,501,848 1.1370 0.46%
2011-06-17 0 2.170 2.130 2.170 2.140 2.190 432,222 937,886 2.1699 1.115 1.095 1.115 1.100 1.126 840,866 1.1154 2.36%
2011-06-16 0 2.120 2.120 2.160 2.100 2.220 1,078,444 2,332,103 2.1625 1.090 1.090 1.110 1.079 1.141 2,098,058 1.1116 -0.47%
2011-06-15 0 2.130 2.110 2.130 2.110 2.160 111,000 236,450 2.1302 1.095 1.085 1.095 1.085 1.110 215,945 1.0950 -1.84%
2011-06-14 0 2.170 2.100 2.170 2.080 2.170 276,750 591,517 2.1374 1.115 1.079 1.115 1.069 1.115 538,403 1.0987 1.88%
2011-06-13 0 2.130 2.130 2.140 2.130 2.140 414,000 879,620 2.1247 1.095 1.095 1.100 1.095 1.100 805,416 1.0921 0.00%
2011-06-10 0 2.130 2.130 2.160 2.120 2.180 422,250 908,982 2.1527 1.095 1.095 1.110 1.090 1.121 821,466 1.1065 -1.84%
2011-06-09 0 2.170 2.150 2.170 2.140 2.180 572,000 1,234,280 2.1578 1.115 1.105 1.115 1.100 1.121 1,112,797 1.1092 2.36%
2011-06-08 0 2.130 2.120 2.130 2.120 2.150 93,212 199,185 2.1369 1.090 1.085 1.090 1.085 1.100 182,195 1.0933 -0.47%
2011-06-07 0 2.140 2.140 2.160 2.100 2.200 152,000 327,500 2.1546 1.095 1.095 1.105 1.074 1.126 297,103 1.1023 0.47%
2011-06-03 0 2.130 2.130 2.150 2.120 2.160 80,000 170,640 2.1330 1.090 1.090 1.100 1.085 1.105 156,370 1.0913 -0.93%
2011-06-02 0 2.150 2.150 2.160 2.120 2.180 469,350 1,005,675 2.1427 1.100 1.100 1.105 1.085 1.115 917,404 1.0962 -2.27%
2011-06-01 0 2.200 2.170 2.200 2.170 2.200 512,000 1,121,160 2.1898 1.126 1.110 1.126 1.110 1.126 1,000,768 1.1203 0.00%
2011-05-31 0 2.200 2.180 2.200 2.150 2.200 995,659 2,170,523 2.1800 1.126 1.115 1.126 1.100 1.126 1,946,141 1.1153 2.80%
2011-05-30 0 2.140 2.140 2.170 2.060 2.200 686,000 1,473,520 2.1480 1.095 1.095 1.110 1.054 1.126 1,340,873 1.0989 1.42%
2011-05-27 0 2.110 2.110 2.120 2.100 2.140 934,000 1,982,580 2.1227 1.079 1.079 1.085 1.074 1.095 1,825,621 1.0860 0.00%
2011-05-26 0 2.110 2.060 2.110 2.060 2.110 224,000 467,720 2.0880 1.079 1.054 1.079 1.054 1.079 437,836 1.0683 3.43%
2011-05-25 0 2.040 2.040 2.060 2.030 2.050 166,000 339,080 2.0427 1.044 1.044 1.054 1.039 1.049 324,468 1.0450 -0.97%
2011-05-24 0 2.060 2.050 2.100 2.010 2.060 370,862 758,204 2.0444 1.054 1.049 1.074 1.028 1.054 724,896 1.0459 -0.48%
2011-05-23 0 2.070 2.070 2.100 2.060 2.080 320,750 661,857 2.0635 1.059 1.059 1.074 1.054 1.064 626,946 1.0557 -1.43%
2011-05-20 0 2.100 2.050 2.100 2.060 2.140 370,680 780,060 2.1044 1.074 1.049 1.074 1.054 1.095 724,541 1.0766 -0.94%
2011-05-19 0 2.120 2.120 2.150 2.120 2.160 796,000 1,692,900 2.1268 1.085 1.085 1.100 1.085 1.105 1,555,882 1.0881 -0.47%
2011-05-18 0 2.130 2.110 2.130 2.070 2.130 292,300 613,498 2.0989 1.090 1.079 1.090 1.059 1.090 571,337 1.0738 3.90%
2011-05-17 0 2.050 2.050 2.070 2.050 2.090 560,000 1,161,740 2.0745 1.049 1.049 1.059 1.049 1.069 1,094,591 1.0613 -2.38%
2011-05-16 0 2.100 2.090 2.110 2.080 2.110 440,916 923,037 2.0935 1.074 1.069 1.079 1.064 1.079 861,826 1.0710 -0.47%
2011-05-13 0 2.110 2.100 2.120 2.100 2.120 421,011 888,912 2.1114 1.079 1.074 1.085 1.074 1.085 822,919 1.0802 0.00%
2011-05-12 0 2.110 2.100 2.110 2.100 2.110 322,000 679,360 2.1098 1.079 1.074 1.079 1.074 1.079 629,390 1.0794 0.00%
2011-05-11 0 2.110 2.110 2.140 2.100 2.150 492,000 1,041,900 2.1177 1.079 1.079 1.095 1.074 1.100 961,676 1.0834 0.48%
2011-05-09 0 2.100 2.100 2.130 2.070 2.130 292,000 613,580 2.1013 1.074 1.074 1.090 1.059 1.090 570,751 1.0750 -2.33%
2011-05-06 0 2.150 2.170 2.180 2.120 2.170 444,400 954,116 2.1470 1.100 1.110 1.115 1.085 1.110 868,636 1.0984 0.94%
2011-05-05 0 2.130 2.120 2.130 2.070 2.160 484,000 1,023,660 2.1150 1.090 1.085 1.090 1.059 1.105 946,039 1.0820 -0.47%
2011-05-04 0 2.140 2.110 2.140 2.070 2.160 724,000 1,527,760 2.1102 1.095 1.079 1.095 1.059 1.105 1,415,149 1.0796 0.47%
2011-05-03 0 2.130 2.120 2.130 2.130 2.170 188,000 403,320 2.1453 1.090 1.085 1.090 1.090 1.110 367,470 1.0976 -1.84%
2011-04-29 0 2.170 2.160 2.190 2.130 2.180 348,000 749,580 2.1540 1.110 1.105 1.120 1.090 1.115 680,210 1.1020 -0.46%
2011-04-28 0 2.180 2.170 2.180 2.150 2.190 462,000 1,004,600 2.1745 1.115 1.110 1.115 1.100 1.120 903,037 1.1125 -1.80%
2011-04-27 0 2.220 2.180 2.220 2.170 2.250 426,000 939,460 2.2053 1.136 1.115 1.136 1.110 1.151 832,671 1.1282 1.37%
2011-04-26 0 2.190 2.170 2.180 2.170 2.230 1,445,055 3,179,529 2.2003 1.120 1.110 1.115 1.110 1.141 2,824,542 1.1257 0.00%
2011-04-21 0 2.190 2.160 2.190 2.140 2.200 1,036,000 2,249,300 2.1711 1.120 1.105 1.120 1.095 1.126 2,024,992 1.1108 0.92%
2011-04-20 0 2.170 2.170 2.180 2.100 2.180 844,000 1,804,640 2.1382 1.110 1.110 1.115 1.074 1.115 1,649,704 1.0939 2.36%
2011-04-19 0 2.120 2.120 2.140 2.100 2.140 902,000 1,909,280 2.1167 1.085 1.085 1.095 1.074 1.095 1,763,073 1.0829 -1.40%
2011-04-18 0 2.150 2.140 2.150 2.140 2.200 947,694 2,045,574 2.1585 1.100 1.095 1.100 1.095 1.126 1,852,387 1.1043 -1.83%
2011-04-15 0 2.190 2.180 2.190 2.180 2.220 910,250 1,996,117 2.1929 1.120 1.115 1.120 1.115 1.136 1,779,198 1.1219 -1.35%
2011-04-14 0 2.220 2.210 2.220 2.210 2.250 820,000 1,825,000 2.2256 1.136 1.131 1.136 1.131 1.151 1,602,793 1.1386 -1.77%
2011-04-13 0 2.260 2.250 2.260 2.240 2.280 450,000 1,017,360 2.2608 1.156 1.151 1.156 1.146 1.166 879,582 1.1566 0.89%
2011-04-12 0 2.240 2.240 2.250 2.240 2.280 1,124,000 2,542,628 2.2621 1.146 1.146 1.151 1.146 1.166 2,197,000 1.1573 -1.32%
2011-04-11 0 2.270 2.260 2.270 2.250 2.290 905,147 2,047,166 2.2617 1.161 1.156 1.161 1.151 1.172 1,769,224 1.1571 1.34%
2011-04-08 0 2.240 2.240 2.260 2.230 2.300 1,316,222 2,970,592 2.2569 1.146 1.146 1.156 1.141 1.177 2,572,722 1.1546 0.00%
2011-04-07 0 2.240 2.230 2.240 2.220 2.280 1,594,000 3,566,080 2.2372 1.146 1.141 1.146 1.136 1.166 3,115,674 1.1446 -0.88%
2011-04-06 0 2.260 2.250 2.260 2.210 2.350 4,301,035 9,725,242 2.2611 1.156 1.151 1.156 1.131 1.202 8,406,914 1.1568 -3.83%
2011-04-04 0 2.350 2.340 2.350 2.270 2.470 3,001,972 7,065,596 2.3537 1.202 1.197 1.202 1.161 1.264 5,867,732 1.2041 -3.69%
2011-04-01 0 2.440 2.430 2.440 2.420 2.460 1,207,528 2,945,397 2.4392 1.248 1.243 1.248 1.238 1.259 2,360,266 1.2479 -0.81%
2011-03-31 0 2.460 2.450 2.470 2.370 2.480 1,421,333 3,457,719 2.4327 1.259 1.253 1.264 1.213 1.269 2,778,174 1.2446 3.36%
2011-03-30 0 2.380 2.370 2.390 2.370 2.420 1,968,572 4,697,038 2.3860 1.218 1.213 1.223 1.213 1.238 3,847,822 1.2207 -0.42%
2011-03-29 0 2.390 2.380 2.390 2.390 2.480 1,236,000 3,011,960 2.4369 1.223 1.218 1.223 1.223 1.269 2,415,918 1.2467 -2.85%
2011-03-28 0 2.460 2.460 2.470 2.320 2.470 6,118,000 14,902,200 2.4358 1.259 1.259 1.264 1.187 1.264 11,958,401 1.2462 6.03%
2011-03-25 0 2.320 2.300 2.330 2.200 2.340 2,562,500 5,859,010 2.2864 1.187 1.177 1.192 1.126 1.197 5,008,729 1.1698 5.45%
2011-03-24 0 2.200 2.200 2.250 2.200 2.270 2,266,500 5,056,640 2.2310 1.126 1.126 1.151 1.126 1.161 4,430,160 1.1414 -3.08%
2011-03-23 0 2.270 2.260 2.290 2.260 2.290 516,000 1,173,000 2.2733 1.161 1.156 1.172 1.156 1.172 1,008,587 1.1630 -1.73%
2011-03-22 0 2.310 2.300 2.310 2.300 2.370 1,274,000 2,973,200 2.3338 1.182 1.177 1.182 1.177 1.213 2,490,193 1.1940 -1.70%
2011-03-21 0 2.350 2.310 2.350 2.240 2.350 2,823,561 6,494,797 2.3002 1.202 1.182 1.202 1.146 1.202 5,519,005 1.1768 4.44%
2011-03-18 0 2.250 2.240 2.270 2.100 2.300 2,860,222 6,418,868 2.2442 1.151 1.146 1.161 1.074 1.177 5,590,664 1.1481 7.14%
2011-03-17 0 2.100 2.100 2.120 2.090 2.180 2,169,655 4,599,971 2.1201 1.074 1.074 1.085 1.069 1.115 4,240,864 1.0847 -4.11%
2011-03-16 0 2.190 2.190 2.210 2.180 2.330 3,160,000 7,126,600 2.2553 1.120 1.120 1.131 1.115 1.192 6,176,618 1.1538 -6.41%
2011-03-15 0 2.340 2.320 2.340 2.300 2.410 3,380,500 7,929,355 2.3456 1.197 1.187 1.197 1.177 1.233 6,607,613 1.2000 -2.90%
2011-03-14 0 2.410 2.410 2.420 2.360 2.700 14,510,803 35,679,709 2.4588 1.233 1.233 1.238 1.207 1.381 28,363,192 1.2580 4.78%
2011-03-11 1 - - - - - 0 0 - 1.177 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 1.177 - - - - 0 - 0.00%
2011-03-09 1 2.300 2.250 2.310 2.150 2.310 3,990,777 8,997,937 2.2547 1.177 1.151 1.182 1.100 1.182 7,800,476 1.1535 6.98%
2011-03-08 0 2.150 2.140 2.150 2.040 2.150 5,096,222 10,778,595 2.1150 1.100 1.095 1.100 1.044 1.100 9,961,208 1.0821 6.44%
2011-03-07 0 2.020 2.020 2.030 2.000 2.020 1,194,956 2,408,823 2.0158 1.033 1.033 1.039 1.023 1.033 2,335,692 1.0313 1.51%
2011-03-04 0 1.990 1.990 2.000 1.980 2.020 2,288,000 4,579,580 2.0016 1.018 1.018 1.023 1.013 1.033 4,472,184 1.0240 2.05%
2011-03-03 0 1.950 1.950 1.970 1.930 1.980 1,180,889 2,310,929 1.9569 0.998 0.998 1.008 0.987 1.013 2,308,196 1.0012 0.00%
2011-03-02 0 1.950 1.950 1.960 1.920 1.960 220,000 427,020 1.9410 0.998 0.998 1.003 0.982 1.003 430,018 0.9930 -0.51%
2011-03-01 0 1.960 1.950 1.960 1.920 1.970 915,332 1,789,864 1.9554 1.003 0.998 1.003 0.982 1.008 1,789,132 1.0004 -0.51%
2011-02-28 0 1.970 1.970 1.980 1.900 1.980 496,000 969,860 1.9554 1.008 1.008 1.013 0.972 1.013 969,494 1.0004 1.55%
2011-02-25 0 1.940 1.930 1.940 1.910 1.960 1,224,867 2,370,350 1.9352 0.993 0.987 0.993 0.977 1.003 2,394,157 0.9901 1.04%
2011-02-24 0 1.920 1.920 1.930 1.910 2.030 542,000 1,051,760 1.9405 0.982 0.982 0.987 0.977 1.039 1,059,407 0.9928 -1.03%
2011-02-23 0 1.940 1.930 1.950 1.930 1.950 126,000 244,560 1.9410 0.993 0.987 0.998 0.987 0.998 246,283 0.9930 -1.02%
2011-02-22 0 1.960 1.940 1.960 1.940 2.000 920,000 1,806,080 1.9631 1.003 0.993 1.003 0.993 1.023 1,798,256 1.0044 -2.49%
2011-02-21 0 2.010 2.010 2.020 1.920 2.030 1,301,206 2,595,496 1.9947 1.028 1.028 1.033 0.982 1.039 2,543,371 1.0205 2.03%
2011-02-18 0 1.970 1.920 1.970 1.900 1.970 458,000 888,620 1.9402 1.008 0.982 1.008 0.972 1.008 895,219 0.9926 3.68%
2011-02-17 0 1.900 1.900 1.920 1.900 1.940 190,000 364,820 1.9201 0.972 0.972 0.982 0.972 0.993 371,379 0.9823 -1.55%
2011-02-16 0 1.930 1.910 1.940 1.880 1.930 178,000 339,860 1.9093 0.987 0.977 0.993 0.962 0.987 347,923 0.9768 2.12%
2011-02-15 0 1.890 1.900 1.910 1.890 1.930 694,500 1,321,760 1.9032 0.967 0.972 0.977 0.967 0.987 1,357,488 0.9737 -1.56%
2011-02-14 0 1.920 1.920 1.950 1.900 1.950 405,000 777,920 1.9208 0.982 0.982 0.998 0.972 0.998 791,623 0.9827 0.00%
2011-02-11 0 1.920 1.910 1.930 1.890 1.970 615,444 1,175,636 1.9102 0.982 0.977 0.987 0.967 1.008 1,202,963 0.9773 1.05%
2011-02-10 0 1.900 1.900 1.920 1.890 1.950 529,240 1,011,734 1.9117 0.972 0.972 0.982 0.967 0.998 1,034,466 0.9780 -3.55%
2011-02-09 0 1.970 1.950 1.970 1.940 2.000 311,000 613,353 1.9722 1.008 0.998 1.008 0.993 1.023 607,889 1.0090 -1.01%
2011-02-08 0 1.990 1.970 1.990 1.960 1.990 212,000 418,700 1.9750 1.018 1.008 1.018 1.003 1.018 414,381 1.0104 0.00%
2011-02-07 0 1.990 1.980 1.990 1.960 2.010 566,000 1,127,160 1.9914 1.018 1.013 1.018 1.003 1.028 1,106,318 1.0188 0.00%
2011-02-02 0 1.990 1.970 1.990 1.950 1.990 108,000 212,600 1.9685 1.018 1.008 1.018 0.998 1.018 211,100 1.0071 1.02%
2011-02-01 0 1.970 1.960 1.970 1.900 1.970 584,000 1,138,160 1.9489 1.008 1.003 1.008 0.972 1.008 1,141,502 0.9971 4.23%
2011-01-31 0 1.890 1.880 1.890 1.880 1.920 352,000 664,160 1.8868 0.967 0.962 0.967 0.962 0.982 688,028 0.9653 -2.07%
2011-01-28 0 1.930 1.930 1.940 1.920 1.950 182,000 351,400 1.9308 0.987 0.987 0.993 0.982 0.998 355,742 0.9878 -1.03%
2011-01-27 0 1.950 1.930 1.950 1.890 1.980 300,000 580,380 1.9346 0.998 0.987 0.998 0.967 1.013 586,388 0.9898 -0.51%
2011-01-26 0 1.960 1.950 1.970 1.950 2.000 470,000 921,880 1.9614 1.003 0.998 1.008 0.998 1.023 918,674 1.0035 -0.51%
2011-01-25 0 1.970 1.970 1.980 1.940 2.030 4,994,000 9,913,138 1.9850 1.008 1.008 1.013 0.993 1.039 9,761,402 1.0155 4.79%
2011-01-24 0 1.880 1.860 1.870 1.870 1.960 629,000 1,207,030 1.9190 0.962 0.952 0.957 0.957 1.003 1,229,460 0.9818 -4.57%
2011-01-21 0 1.970 1.940 1.970 1.930 2.010 547,500 1,071,120 1.9564 1.008 0.993 1.008 0.987 1.028 1,070,158 1.0009 -1.50%
2011-01-20 0 2.000 1.940 2.000 1.910 2.010 850,000 1,641,840 1.9316 1.023 0.993 1.023 0.977 1.028 1,661,432 0.9882 0.00%
2011-01-19 0 2.000 1.980 2.000 1.980 2.030 340,000 682,000 2.0059 1.023 1.013 1.023 1.013 1.039 664,573 1.0262 -0.50%
2011-01-18 0 2.010 2.000 2.010 2.010 2.060 334,000 675,340 2.0220 1.028 1.023 1.028 1.028 1.054 652,845 1.0345 -1.95%
2011-01-17 0 2.050 2.020 2.050 1.990 2.060 1,357,472 2,736,870 2.0162 1.049 1.033 1.049 1.018 1.054 2,653,350 1.0315 3.54%
2011-01-14 0 1.980 1.970 1.980 1.980 2.040 1,868,387 3,749,708 2.0069 1.013 1.008 1.013 1.013 1.044 3,651,998 1.0268 0.00%
2011-01-13 0 1.980 1.960 1.980 1.940 1.980 1,535,055 3,014,625 1.9639 1.013 1.003 1.013 0.993 1.013 3,000,458 1.0047 2.06%
2011-01-12 0 1.940 1.930 1.940 1.920 1.970 597,250 1,157,775 1.9385 0.993 0.987 0.993 0.982 1.008 1,167,400 0.9918 0.52%
2011-01-11 0 1.930 1.920 1.930 1.920 1.940 206,000 397,580 1.9300 0.987 0.982 0.987 0.982 0.993 402,653 0.9874 -0.52%
2011-01-10 0 1.940 1.910 1.940 1.910 1.950 396,000 764,980 1.9318 0.993 0.977 0.993 0.977 0.998 774,032 0.9883 1.57%
2011-01-07 0 1.910 1.910 1.930 1.900 1.930 422,000 808,020 1.9147 0.977 0.977 0.987 0.972 0.987 824,852 0.9796 -1.55%
2011-01-06 0 1.940 1.920 1.940 1.920 1.940 338,000 653,060 1.9321 0.993 0.982 0.993 0.982 0.993 660,664 0.9885 -0.51%
2011-01-05 0 1.950 1.930 1.950 1.920 1.950 939,527 1,815,441 1.9323 0.998 0.987 0.998 0.982 0.998 1,836,424 0.9886 0.52%
2011-01-04 0 1.940 1.940 1.950 1.940 1.960 396,888 773,887 1.9499 0.993 0.993 0.998 0.993 1.003 775,768 0.9976 0.00%
2011-01-03 0 1.940 1.940 1.960 1.940 1.950 120,000 233,900 1.9492 0.993 0.993 1.003 0.993 0.998 234,555 0.9972 -0.51%
2010-12-31 0 1.950 1.950 1.960 1.940 1.970 106,000 207,540 1.9579 0.998 0.998 1.003 0.993 1.008 207,190 1.0017 -0.51%
2010-12-30 0 1.960 1.940 1.960 1.930 1.960 350,000 676,460 1.9327 1.003 0.993 1.003 0.987 1.003 684,119 0.9888 1.55%
2010-12-29 0 1.930 1.930 1.960 1.900 1.980 146,000 283,120 1.9392 0.987 0.987 1.003 0.972 1.013 285,375 0.9921 0.52%
2010-12-28 0 1.920 1.900 1.920 1.900 1.950 252,000 481,320 1.9100 0.982 0.972 0.982 0.972 0.998 492,566 0.9772 -1.54%
2010-12-24 0 1.950 1.950 1.960 1.920 1.960 354,888 691,983 1.9499 0.998 0.998 1.003 0.982 1.003 693,673 0.9976 0.00%
2010-12-23 0 1.950 1.950 1.960 1.930 1.970 632,000 1,234,380 1.9531 0.998 0.998 1.003 0.987 1.008 1,235,324 0.9992 -0.51%
2010-12-22 0 1.960 1.950 1.960 1.920 1.970 558,000 1,095,040 1.9624 1.003 0.998 1.003 0.982 1.008 1,090,681 1.0040 1.03%
2010-12-21 0 1.940 1.940 1.950 1.920 1.960 998,000 1,936,480 1.9404 0.993 0.993 0.998 0.982 1.003 1,950,717 0.9927 1.04%
2010-12-20 0 1.920 1.910 1.920 1.880 1.920 278,200 528,386 1.8993 0.982 0.977 0.982 0.962 0.982 543,777 0.9717 1.05%
2010-12-17 0 1.900 1.890 1.910 1.860 1.920 196,000 371,760 1.8967 0.972 0.967 0.977 0.952 0.982 383,107 0.9704 1.06%
2010-12-16 0 1.880 1.880 1.890 1.870 1.910 172,000 325,000 1.8895 0.962 0.962 0.967 0.957 0.977 336,196 0.9667 -1.05%
2010-12-15 0 1.900 1.880 1.900 1.870 1.900 402,000 757,280 1.8838 0.972 0.962 0.972 0.957 0.972 785,760 0.9638 0.00%
2010-12-14 0 1.900 1.890 1.900 1.850 1.940 1,344,000 2,557,000 1.9025 0.972 0.967 0.972 0.946 0.993 2,627,017 0.9733 1.60%
2010-12-13 0 1.870 1.870 1.900 1.850 1.900 288,000 541,720 1.8810 0.957 0.957 0.972 0.946 0.972 562,932 0.9623 -0.53%
2010-12-10 0 1.880 1.870 1.880 1.850 1.880 240,444 447,426 1.8608 0.962 0.957 0.962 0.946 0.962 469,978 0.9520 -1.05%
2010-12-09 0 1.900 1.900 1.930 1.900 1.950 392,500 755,945 1.9260 0.972 0.972 0.987 0.972 0.998 767,191 0.9853 -2.06%
2010-12-08 0 1.940 1.910 1.940 1.900 1.970 786,000 1,517,240 1.9303 0.993 0.977 0.993 0.972 1.008 1,536,336 0.9876 -1.52%
2010-12-07 0 1.970 1.950 1.970 1.950 1.970 722,250 1,415,303 1.9596 1.008 0.998 1.008 0.998 1.008 1,411,729 1.0025 0.51%
2010-12-06 0 1.960 1.950 1.960 1.910 1.970 558,643 1,089,003 1.9494 1.003 0.998 1.003 0.977 1.008 1,091,938 0.9973 1.03%
2010-12-03 0 1.940 1.920 1.940 1.900 1.960 930,000 1,802,220 1.9379 0.993 0.982 0.993 0.972 1.003 1,817,802 0.9914 0.52%
2010-12-02 0 1.930 1.930 1.940 1.920 1.950 1,036,000 2,013,780 1.9438 0.987 0.987 0.993 0.982 0.998 2,024,992 0.9945 0.52%
2010-12-01 0 1.920 1.900 1.920 1.850 1.920 890,000 1,671,440 1.8780 0.982 0.972 0.982 0.946 0.982 1,739,617 0.9608 3.23%
2010-11-30 0 1.860 1.840 1.860 1.820 1.860 298,000 547,360 1.8368 0.952 0.941 0.952 0.931 0.952 582,479 0.9397 0.00%
2010-11-29 0 1.860 1.840 1.880 1.830 1.900 100,000 187,320 1.8732 0.952 0.941 0.962 0.936 0.972 195,463 0.9583 -1.06%
2010-11-26 0 1.880 1.880 1.900 1.880 1.900 184,000 348,000 1.8913 0.962 0.962 0.972 0.962 0.972 359,651 0.9676 0.00%
2010-11-25 0 1.880 1.860 1.880 1.850 1.880 235,528 437,950 1.8594 0.962 0.952 0.962 0.946 0.962 460,369 0.9513 1.62%
2010-11-24 0 1.850 1.830 1.850 1.810 1.860 300,250 553,250 1.8426 0.946 0.936 0.946 0.926 0.952 586,876 0.9427 1.65%
2010-11-23 0 1.820 1.820 1.850 1.800 1.910 379,000 697,120 1.8394 0.931 0.931 0.946 0.921 0.977 740,803 0.9410 -4.71%
2010-11-22 0 1.910 1.900 1.910 1.840 1.920 442,000 828,020 1.8733 0.977 0.972 0.977 0.941 0.982 863,945 0.9584 0.00%
2010-11-19 0 1.910 1.900 1.910 1.860 1.920 616,000 1,157,000 1.8782 0.977 0.972 0.977 0.952 0.982 1,204,050 0.9609 0.53%
2010-11-18 0 1.900 1.880 1.900 1.800 1.930 274,250 511,638 1.8656 0.972 0.962 0.972 0.921 0.987 536,056 0.9544 3.26%
2010-11-17 0 1.840 1.840 1.860 1.830 1.870 405,397 749,278 1.8483 0.941 0.941 0.952 0.936 0.957 792,399 0.9456 -3.66%
2010-11-16 0 1.910 1.900 1.910 1.890 1.990 502,000 963,000 1.9183 0.977 0.972 0.977 0.967 1.018 981,222 0.9814 -3.05%
2010-11-15 0 1.970 1.950 1.970 1.880 1.970 594,000 1,146,880 1.9308 1.008 0.998 1.008 0.962 1.008 1,161,048 0.9878 3.14%
2010-11-12 0 1.910 1.910 1.930 1.910 1.980 650,000 1,259,120 1.9371 0.977 0.977 0.987 0.977 1.013 1,270,507 0.9910 -1.04%
2010-11-11 0 1.930 1.940 1.950 1.930 1.990 549,000 1,081,480 1.9699 0.987 0.993 0.998 0.987 1.018 1,073,090 1.0078 -1.03%
2010-11-10 0 1.950 1.930 1.950 1.930 1.950 568,444 1,105,148 1.9442 0.998 0.987 0.998 0.987 0.998 1,111,095 0.9946 0.00%
2010-11-09 0 1.950 1.950 1.960 1.950 1.970 440,000 861,480 1.9579 0.998 0.998 1.003 0.998 1.008 860,035 1.0017 -1.02%
2010-11-08 0 1.970 1.960 1.970 1.940 1.990 1,120,500 2,187,350 1.9521 1.008 1.003 1.008 0.993 1.018 2,190,158 0.9987 -1.01%
2010-11-05 0 1.990 1.990 2.000 1.980 2.050 1,188,944 2,385,788 2.0066 1.018 1.018 1.023 1.013 1.049 2,323,941 1.0266 -1.00%
2010-11-04 0 2.010 2.010 2.020 2.000 2.050 2,268,670 4,596,354 2.0260 1.028 1.028 1.033 1.023 1.049 4,434,401 1.0365 1.01%
2010-11-03 0 1.990 1.990 2.000 1.970 2.040 1,156,039 2,314,256 2.0019 1.018 1.018 1.023 1.008 1.044 2,259,624 1.0242 1.02%
2010-11-02 0 1.970 1.960 1.970 1.860 1.980 3,641,324 7,087,653 1.9464 1.008 1.003 1.008 0.952 1.013 7,117,426 0.9958 6.49%
2010-11-01 0 1.850 1.840 1.850 1.790 1.850 1,672,000 3,042,020 1.8194 0.946 0.941 0.946 0.916 0.946 3,268,135 0.9308 0.54%
2010-10-29 0 1.840 1.830 1.840 1.810 1.870 796,000 1,463,940 1.8391 0.941 0.936 0.941 0.926 0.957 1,555,882 0.9409 -1.60%
2010-10-28 0 1.870 1.860 1.870 1.840 1.890 1,094,250 2,033,515 1.8584 0.957 0.952 0.957 0.941 0.967 2,138,849 0.9508 -0.53%
2010-10-27 0 1.880 1.880 1.920 1.870 2.000 2,353,067 4,499,493 1.9122 0.962 0.962 0.982 0.957 1.023 4,599,366 0.9783 -4.57%
2010-10-26 0 1.970 1.970 1.990 1.970 2.030 1,657,444 3,311,660 1.9981 1.008 1.008 1.018 1.008 1.039 3,239,683 1.0222 -2.48%
2010-10-25 0 2.020 2.010 2.020 2.000 2.070 1,387,210 2,833,085 2.0423 1.033 1.028 1.033 1.023 1.059 2,711,477 1.0448 -1.46%
2010-10-22 0 2.050 2.050 2.070 2.040 2.110 1,130,000 2,336,780 2.0679 1.049 1.049 1.059 1.044 1.079 2,208,727 1.0580 -1.44%
2010-10-21 0 2.080 2.080 2.100 2.080 2.100 769,000 1,606,290 2.0888 1.064 1.064 1.074 1.064 1.074 1,503,107 1.0686 -1.42%
2010-10-20 0 2.110 2.090 2.110 2.080 2.110 646,000 1,356,200 2.0994 1.079 1.069 1.079 1.064 1.079 1,262,688 1.0741 -0.47%
2010-10-19 0 2.120 2.110 2.130 2.100 2.130 869,000 1,838,370 2.1155 1.085 1.079 1.090 1.074 1.090 1,698,570 1.0823 -0.47%
2010-10-18 0 2.130 2.120 2.130 2.080 2.130 1,341,500 2,840,620 2.1175 1.090 1.085 1.090 1.064 1.090 2,622,131 1.0833 2.40%
2010-10-15 0 2.080 2.080 2.100 2.080 2.100 1,309,334 2,740,355 2.0929 1.064 1.064 1.074 1.064 1.074 2,559,258 1.0708 -0.95%
2010-10-14 0 2.100 2.090 2.110 2.090 2.130 1,464,000 3,068,420 2.0959 1.074 1.069 1.079 1.069 1.090 2,861,572 1.0723 0.48%
2010-10-13 0 2.090 2.090 2.110 2.080 2.130 1,958,938 4,109,012 2.0976 1.069 1.069 1.079 1.064 1.090 3,828,991 1.0731 0.00%
2010-10-12 0 2.090 2.090 2.110 2.060 2.110 2,930,000 6,130,460 2.0923 1.069 1.069 1.079 1.054 1.079 5,727,054 1.0704 -0.48%
2010-10-11 0 2.100 2.090 2.100 2.090 2.140 2,103,519 4,447,084 2.1141 1.074 1.069 1.074 1.069 1.095 4,111,593 1.0816 0.00%
2010-10-08 0 2.100 2.100 2.110 2.090 2.180 2,610,222 5,544,093 2.1240 1.074 1.074 1.079 1.069 1.115 5,102,008 1.0866 -2.33%
2010-10-07 0 2.150 2.140 2.150 2.060 2.200 6,605,731 14,116,125 2.1370 1.100 1.095 1.100 1.054 1.126 12,911,733 1.0933 3.37%
2010-10-06 0 2.080 2.070 2.090 2.060 2.110 1,472,666 3,061,325 2.0788 1.064 1.059 1.069 1.054 1.079 2,878,511 1.0635 0.97%
2010-10-05 0 2.060 2.050 2.060 2.000 2.070 1,649,250 3,342,995 2.0270 1.054 1.049 1.054 1.023 1.059 3,223,667 1.0370 1.98%
2010-10-04 0 2.020 2.020 2.040 2.020 2.070 962,000 1,956,820 2.0341 1.033 1.033 1.044 1.033 1.059 1,880,350 1.0407 -1.46%
2010-09-30 0 2.050 2.040 2.050 2.010 2.050 1,215,000 2,466,560 2.0301 1.049 1.044 1.049 1.028 1.049 2,374,870 1.0386 -0.49%
2010-09-29 0 2.060 2.050 2.060 2.030 2.100 2,460,000 5,040,740 2.0491 1.054 1.049 1.054 1.039 1.074 4,808,380 1.0483 -0.96%
2010-09-28 0 2.080 2.070 2.100 2.070 2.130 2,974,000 6,219,660 2.0913 1.064 1.059 1.074 1.059 1.090 5,813,057 1.0699 -2.80%
2010-09-27 0 2.140 2.130 2.140 2.100 2.170 4,238,000 9,096,080 2.1463 1.095 1.090 1.095 1.074 1.110 8,283,705 1.0981 0.47%
2010-09-24 0 2.130 2.120 2.130 2.080 2.140 1,565,500 3,307,370 2.1127 1.090 1.085 1.090 1.064 1.095 3,059,967 1.0809 0.47%
2010-09-22 0 2.120 2.100 2.120 1.990 2.140 7,180,000 14,954,980 2.0829 1.085 1.074 1.085 1.018 1.095 14,034,214 1.0656 4.43%
2010-09-21 0 2.030 2.030 2.040 2.000 2.210 10,464,000 21,864,240 2.0895 1.039 1.039 1.044 1.023 1.131 20,453,206 1.0690 -7.31%
2010-09-20 0 2.190 2.190 2.200 2.130 2.500 23,436,000 52,463,220 2.2386 1.120 1.120 1.126 1.090 1.279 45,808,613 1.1453 -12.40%
2010-09-17 0 2.500 2.490 2.500 2.270 2.520 6,291,377 15,375,730 2.4439 1.279 1.274 1.279 1.161 1.289 12,297,289 1.2503 10.13%
2010-09-16 0 2.270 2.250 2.270 2.230 2.280 2,612,000 5,890,760 2.2553 1.161 1.151 1.161 1.141 1.166 5,105,483 1.1538 1.79%
2010-09-15 0 2.230 2.200 2.230 2.190 2.230 1,069,194 2,359,397 2.2067 1.141 1.126 1.141 1.120 1.141 2,089,874 1.1290 1.36%
2010-09-14 0 2.200 2.200 2.220 2.180 2.260 1,092,360 2,407,125 2.2036 1.126 1.126 1.136 1.115 1.156 2,135,155 1.1274 -1.35%
2010-09-13 0 2.230 2.230 2.250 2.230 2.320 2,354,162 5,347,486 2.2715 1.141 1.141 1.151 1.141 1.187 4,601,506 1.1621 -0.89%
2010-09-10 0 2.250 2.250 2.260 2.200 2.320 5,661,304 12,889,409 2.2768 1.151 1.151 1.156 1.126 1.187 11,065,731 1.1648 2.27%
2010-09-09 0 2.200 2.200 2.210 2.180 2.210 2,562,469 5,634,008 2.1987 1.126 1.126 1.131 1.115 1.131 5,008,668 1.1249 0.92%
2010-09-08 0 2.180 2.170 2.190 2.170 2.200 982,000 2,146,803 2.1862 1.115 1.110 1.120 1.110 1.126 1,919,443 1.1185 -0.91%
2010-09-07 0 2.200 2.190 2.200 2.140 2.200 1,412,000 3,059,880 2.1671 1.126 1.120 1.126 1.095 1.126 2,759,932 1.1087 0.46%
2010-09-06 0 2.190 2.190 2.200 2.160 2.210 1,834,000 4,025,660 2.1950 1.120 1.120 1.126 1.105 1.131 3,584,784 1.1230 1.39%
2010-09-03 0 2.160 2.160 2.170 2.140 2.170 964,000 2,078,240 2.1559 1.105 1.105 1.110 1.095 1.110 1,884,259 1.1029 -1.82%
2010-09-02 0 2.200 2.170 2.200 2.150 2.230 1,585,391 3,487,456 2.1997 1.126 1.110 1.126 1.100 1.141 3,098,846 1.1254 0.00%
2010-09-01 0 2.200 2.190 2.200 2.150 2.200 994,000 2,165,580 2.1787 1.126 1.120 1.126 1.100 1.126 1,942,898 1.1146 2.33%
2010-08-31 0 2.150 2.150 2.160 2.130 2.160 743,833 1,598,894 2.1495 1.100 1.100 1.105 1.090 1.105 1,453,915 1.0997 -0.92%
2010-08-30 0 2.170 2.150 2.170 2.100 2.200 3,662,664 7,938,539 2.1674 1.110 1.100 1.110 1.074 1.126 7,159,138 1.1089 2.84%
2010-08-27 0 2.110 2.100 2.110 1.990 2.120 3,945,122 8,305,267 2.1052 1.079 1.074 1.079 1.018 1.085 7,711,238 1.0770 4.98%
2010-08-26 0 2.010 2.010 2.020 1.990 2.060 1,592,250 3,230,355 2.0288 1.028 1.028 1.033 1.018 1.054 3,112,253 1.0379 -1.95%
2010-08-25 0 2.050 2.040 2.050 2.010 2.080 1,791,888 3,654,140 2.0393 1.049 1.044 1.049 1.028 1.064 3,502,471 1.0433 -0.97%
2010-08-24 0 2.070 2.070 2.100 2.070 2.190 2,410,508 5,097,936 2.1149 1.059 1.059 1.074 1.059 1.120 4,711,641 1.0820 -5.48%
2010-08-23 0 2.190 2.180 2.190 2.150 2.240 3,695,712 8,095,984 2.1906 1.120 1.115 1.120 1.100 1.146 7,223,734 1.1207 1.86%
2010-08-20 0 2.150 2.150 2.160 2.000 2.250 8,707,500 18,825,788 2.1620 1.100 1.100 1.105 1.023 1.151 17,019,905 1.1061 7.50%
2010-08-19 0 2.000 1.980 2.010 1.840 2.010 5,198,721 10,127,846 1.9481 1.023 1.013 1.028 0.941 1.028 10,161,555 0.9967 7.53%
2010-08-18 0 1.860 1.840 1.860 1.830 1.880 1,664,000 3,094,340 1.8596 0.952 0.941 0.952 0.936 0.962 3,252,498 0.9514 1.09%
2010-08-17 0 1.840 1.830 1.840 1.820 1.880 1,172,829 2,163,466 1.8447 0.941 0.936 0.941 0.931 0.962 2,292,442 0.9437 -1.08%
2010-08-16 0 1.860 1.840 1.850 1.790 1.880 3,141,111 5,808,000 1.8490 0.952 0.941 0.946 0.916 0.962 6,139,697 0.9460 3.91%
2010-08-13 0 1.790 1.780 1.790 1.770 1.800 606,000 1,086,420 1.7928 0.916 0.911 0.916 0.906 0.921 1,184,503 0.9172 2.29%
2010-08-12 0 1.750 1.740 1.750 1.710 1.790 469,001 811,782 1.7309 0.895 0.890 0.895 0.875 0.916 916,722 0.8855 -0.57%
2010-08-11 0 1.760 1.760 1.770 1.740 1.800 624,750 1,108,800 1.7748 0.900 0.900 0.906 0.890 0.921 1,221,153 0.9080 -0.56%
2010-08-10 0 1.770 1.750 1.770 1.750 1.840 1,928,000 3,443,540 1.7861 0.906 0.895 0.906 0.895 0.941 3,768,519 0.9138 -2.21%
2010-08-09 0 1.810 1.800 1.810 1.670 1.860 5,360,664 9,623,795 1.7953 0.926 0.921 0.926 0.854 0.952 10,478,093 0.9185 8.38%
2010-08-06 0 1.670 1.680 1.700 1.650 1.690 309,500 515,660 1.6661 0.854 0.859 0.870 0.844 0.865 604,957 0.8524 0.60%
2010-08-05 0 1.660 1.660 1.680 1.650 1.680 361,000 601,110 1.6651 0.849 0.849 0.859 0.844 0.859 705,620 0.8519 0.00%
2010-08-04 0 1.660 1.660 1.680 1.660 1.680 149,584 250,934 1.6775 0.849 0.849 0.859 0.849 0.859 292,381 0.8582 -1.19%
2010-08-03 0 1.680 1.670 1.690 1.680 1.690 189,340 319,371 1.6868 0.859 0.854 0.865 0.859 0.865 370,089 0.8630 -1.18%
2010-08-02 0 1.700 1.680 1.700 1.660 1.710 490,065 830,335 1.6943 0.870 0.859 0.870 0.849 0.875 957,894 0.8668 1.80%
2010-07-30 0 1.670 1.650 1.670 1.650 1.670 262,000 433,960 1.6563 0.854 0.844 0.854 0.844 0.854 512,112 0.8474 0.60%
2010-07-29 0 1.660 1.640 1.660 1.640 1.670 350,000 580,000 1.6571 0.849 0.839 0.849 0.839 0.854 684,119 0.8478 0.00%
2010-07-28 0 1.660 1.660 1.670 1.640 1.660 399,111 660,029 1.6537 0.849 0.849 0.854 0.839 0.849 780,113 0.8461 0.00%
2010-07-27 0 1.660 1.640 1.650 1.640 1.680 246,000 404,760 1.6454 0.849 0.839 0.844 0.839 0.859 480,838 0.8418 1.84%
2010-07-26 0 1.630 1.630 1.650 1.630 1.650 194,312 319,359 1.6435 0.834 0.834 0.844 0.834 0.844 379,807 0.8408 0.00%
2010-07-23 0 1.630 1.630 1.660 1.620 1.660 238,233 391,958 1.6453 0.834 0.834 0.849 0.829 0.849 465,656 0.8417 -0.61%
2010-07-22 0 1.640 1.640 1.650 1.630 1.650 359,000 590,260 1.6442 0.839 0.839 0.844 0.834 0.844 701,711 0.8412 -0.61%
2010-07-21 0 1.650 1.640 1.650 1.630 1.650 222,305 363,671 1.6359 0.844 0.839 0.844 0.834 0.844 434,523 0.8369 1.23%
2010-07-20 0 1.630 1.630 1.660 1.630 1.670 266,312 441,239 1.6568 0.834 0.834 0.849 0.834 0.854 520,540 0.8477 -1.21%
2010-07-19 0 1.650 1.640 1.650 1.610 1.670 287,910 474,155 1.6469 0.844 0.839 0.844 0.824 0.854 562,756 0.8426 0.00%
2010-07-16 0 1.650 1.640 1.660 1.600 1.670 228,000 371,140 1.6278 0.844 0.839 0.849 0.819 0.854 445,655 0.8328 0.00%
2010-07-15 0 1.650 1.650 1.660 1.640 1.670 36,000 59,440 1.6511 0.844 0.844 0.849 0.839 0.854 70,367 0.8447 -1.20%
2010-07-14 0 1.670 1.650 1.670 1.650 1.700 222,000 371,140 1.6718 0.854 0.844 0.854 0.844 0.870 433,927 0.8553 1.21%
2010-07-13 0 1.650 1.640 1.670 1.640 1.660 141,527 233,974 1.6532 0.844 0.839 0.854 0.839 0.849 276,632 0.8458 -2.37%
2010-07-12 0 1.690 1.680 1.690 1.650 1.750 322,339 537,633 1.6679 0.865 0.859 0.865 0.844 0.895 630,052 0.8533 -1.74%
2010-07-09 0 1.720 1.710 1.720 1.700 1.730 1,060,000 1,815,140 1.7124 0.880 0.875 0.880 0.870 0.885 2,071,903 0.8761 0.58%
2010-07-08 0 1.710 1.700 1.710 1.680 1.720 1,324,799 2,264,834 1.7096 0.875 0.870 0.875 0.859 0.880 2,589,486 0.8746 1.79%
2010-07-07 0 1.680 1.680 1.690 1.640 1.680 334,000 557,440 1.6690 0.859 0.859 0.865 0.839 0.859 652,845 0.8539 0.60%
2010-07-06 0 1.670 1.660 1.670 1.640 1.670 214,500 355,910 1.6593 0.854 0.849 0.854 0.839 0.854 419,267 0.8489 1.21%
2010-07-05 0 1.650 1.630 1.650 1.630 1.650 52,000 85,040 1.6354 0.844 0.834 0.844 0.834 0.844 101,641 0.8367 -1.20%
2010-07-02 0 1.670 1.650 1.670 1.630 1.670 458,000 756,360 1.6514 0.854 0.844 0.854 0.834 0.854 895,219 0.8449 0.60%
2010-06-30 0 1.660 1.650 1.660 1.620 1.670 288,437 474,016 1.6434 0.849 0.844 0.849 0.829 0.854 563,786 0.8408 -1.19%
2010-06-29 0 1.680 1.660 1.690 1.650 1.700 820,444 1,380,344 1.6824 0.859 0.849 0.865 0.844 0.870 1,603,661 0.8607 -0.59%
2010-06-28 0 1.690 1.690 1.700 1.680 1.700 944,000 1,598,680 1.6935 0.865 0.865 0.870 0.859 0.870 1,845,167 0.8664 0.00%
2010-06-25 0 1.690 1.680 1.690 1.660 1.700 392,967 662,537 1.6860 0.865 0.859 0.865 0.849 0.870 768,103 0.8626 1.20%
2010-06-24 0 1.670 1.660 1.670 1.660 1.670 166,000 277,440 1.6713 0.854 0.849 0.854 0.849 0.854 324,468 0.8551 -1.18%
2010-06-23 0 1.690 1.670 1.690 1.660 1.700 372,222 623,304 1.6745 0.865 0.854 0.865 0.849 0.870 727,555 0.8567 -0.59%
2010-06-22 0 1.700 1.690 1.700 1.680 1.740 798,333 1,363,066 1.7074 0.870 0.865 0.870 0.859 0.890 1,560,442 0.8735 -1.16%
2010-06-21 0 1.720 1.710 1.720 1.700 1.720 2,095,090 3,584,239 1.7108 0.880 0.875 0.880 0.870 0.880 4,095,117 0.8752 2.38%
2010-06-18 0 1.680 1.680 1.690 1.670 1.700 1,694,000 2,861,120 1.6890 0.859 0.859 0.865 0.854 0.870 3,311,136 0.8641 0.60%
2010-06-17 0 1.670 1.660 1.680 1.660 1.720 1,761,122 2,976,335 1.6900 0.854 0.849 0.859 0.849 0.880 3,442,335 0.8646 -1.76%
2010-06-15 0 1.700 1.690 1.710 1.680 1.720 1,296,000 2,194,840 1.6935 0.870 0.865 0.875 0.859 0.880 2,533,195 0.8664 0.00%
2010-06-14 0 1.700 1.690 1.700 1.660 1.780 4,335,166 7,519,959 1.7346 0.870 0.865 0.870 0.849 0.911 8,473,628 0.8875 -2.86%
2010-06-11 0 1.750 1.740 1.750 1.590 1.770 8,010,332 13,717,996 1.7125 0.895 0.890 0.895 0.813 0.906 15,657,202 0.8761 12.90%
2010-06-10 0 1.550 1.540 1.560 1.500 1.600 2,776,000 4,333,760 1.5612 0.793 0.788 0.798 0.767 0.819 5,426,042 0.7987 4.73%
2010-06-09 0 1.480 1.470 1.480 1.450 1.490 190,000 280,320 1.4754 0.757 0.752 0.757 0.742 0.762 371,379 0.7548 2.07%
2010-06-08 0 1.450 1.450 1.460 1.440 1.500 66,000 96,260 1.4585 0.742 0.742 0.747 0.737 0.767 129,005 0.7462 0.69%
2010-06-07 0 1.440 1.440 1.450 1.420 1.500 268,000 386,160 1.4409 0.737 0.737 0.742 0.726 0.767 523,840 0.7372 -2.70%
2010-06-04 0 1.480 1.470 1.480 1.470 1.500 306,900 455,101 1.4829 0.757 0.752 0.757 0.752 0.767 599,875 0.7587 0.68%
2010-06-03 0 1.470 1.470 1.480 1.460 1.510 369,090 548,606 1.4864 0.752 0.752 0.757 0.747 0.773 721,433 0.7604 1.38%
2010-06-02 0 1.450 1.410 1.450 1.380 1.480 76,000 108,880 1.4326 0.742 0.721 0.742 0.706 0.757 148,552 0.7329 0.00%
2010-06-01 0 1.450 1.450 1.470 1.430 1.490 443,129 650,254 1.4674 0.742 0.742 0.752 0.732 0.762 866,151 0.7507 0.00%
2010-05-31 0 1.450 1.450 1.460 1.350 1.500 432,000 622,700 1.4414 0.742 0.742 0.747 0.691 0.767 844,398 0.7374 5.07%
2010-05-28 0 1.380 1.360 1.390 1.380 1.420 310,000 436,680 1.4086 0.706 0.696 0.711 0.706 0.726 605,934 0.7207 -2.13%
2010-05-27 0 1.410 1.400 1.410 1.320 1.430 606,000 840,000 1.3861 0.721 0.716 0.721 0.675 0.732 1,184,503 0.7092 7.63%
2010-05-26 0 1.310 1.300 1.310 1.310 1.400 722,000 980,840 1.3585 0.670 0.665 0.670 0.670 0.716 1,411,240 0.6950 -5.07%
2010-05-25 0 1.380 1.370 1.380 1.350 1.420 343,000 475,840 1.3873 0.706 0.701 0.706 0.691 0.726 670,437 0.7097 -2.13%
2010-05-24 0 1.410 1.400 1.420 1.360 1.420 494,000 685,900 1.3885 0.721 0.716 0.726 0.696 0.726 965,585 0.7103 5.22%
2010-05-20 0 1.340 1.310 1.360 1.280 1.420 810,000 1,078,540 1.3315 0.686 0.670 0.696 0.655 0.726 1,583,247 0.6812 -2.90%
2010-05-19 0 1.380 1.380 1.400 1.360 1.440 538,000 750,700 1.3954 0.706 0.706 0.716 0.696 0.737 1,051,589 0.7139 -3.50%
2010-05-18 0 1.430 1.420 1.430 1.390 1.490 1,340,000 1,897,440 1.4160 0.732 0.726 0.732 0.711 0.762 2,619,199 0.7244 -4.67%
2010-05-17 0 1.500 1.480 1.500 1.470 1.540 68,000 100,900 1.4838 0.767 0.757 0.767 0.752 0.788 132,915 0.7591 -2.60%
2010-05-14 0 1.540 1.530 1.550 1.500 1.580 255,779 396,229 1.5491 0.788 0.783 0.793 0.767 0.808 499,952 0.7925 -2.53%
2010-05-13 0 1.580 1.570 1.580 1.550 1.580 345,620 539,495 1.5609 0.808 0.803 0.808 0.793 0.808 675,558 0.7986 1.28%
2010-05-12 0 1.560 1.540 1.560 1.500 1.560 218,000 335,880 1.5407 0.798 0.788 0.798 0.767 0.798 426,108 0.7883 -0.64%
2010-05-11 0 1.570 1.550 1.570 1.560 1.580 296,000 464,980 1.5709 0.803 0.793 0.803 0.798 0.808 578,569 0.8037 0.64%
2010-05-10 0 1.560 1.550 1.560 1.540 1.570 232,000 361,680 1.5590 0.798 0.793 0.798 0.788 0.803 453,473 0.7976 0.00%
2010-05-07 0 1.560 1.540 1.560 1.500 1.570 497,111 760,978 1.5308 0.798 0.788 0.798 0.767 0.803 971,666 0.7832 0.00%
2010-05-06 0 1.560 1.540 1.570 1.530 1.600 430,470 671,265 1.5594 0.798 0.788 0.803 0.783 0.819 841,408 0.7978 -0.64%
2010-05-05 0 1.570 1.560 1.570 1.520 1.600 403,000 629,280 1.5615 0.803 0.798 0.803 0.778 0.819 787,714 0.7989 -3.09%
2010-05-04 0 1.620 1.620 1.650 1.620 1.650 56,000 92,080 1.6443 0.829 0.829 0.844 0.829 0.844 109,459 0.8412 -1.82%
2010-05-03 0 1.650 1.630 1.650 1.650 1.690 68,000 113,560 1.6700 0.844 0.834 0.844 0.844 0.865 132,915 0.8544 -1.20%
2010-04-30 0 1.670 1.660 1.680 1.640 1.680 636,000 1,054,720 1.6584 0.854 0.849 0.859 0.839 0.859 1,243,142 0.8484 1.21%
2010-04-29 0 1.650 1.640 1.660 1.650 1.670 62,000 102,560 1.6542 0.844 0.839 0.849 0.844 0.854 121,187 0.8463 0.00%
2010-04-28 0 1.650 1.640 1.650 1.640 1.690 1,086,000 1,797,840 1.6555 0.844 0.839 0.844 0.839 0.865 2,122,724 0.8469 -2.37%
2010-04-27 0 1.690 1.660 1.690 1.680 1.720 698,000 1,175,040 1.6834 0.865 0.849 0.865 0.859 0.880 1,364,329 0.8613 -1.17%
2010-04-26 0 1.710 1.690 1.710 1.700 1.730 762,000 1,302,360 1.7091 0.875 0.865 0.875 0.870 0.885 1,489,425 0.8744 0.59%
2010-04-23 0 1.700 1.680 1.700 1.670 1.700 398,500 672,165 1.6867 0.870 0.859 0.870 0.854 0.870 778,918 0.8629 0.00%
2010-04-22 0 1.700 1.690 1.710 1.630 1.710 613,723 1,037,920 1.6912 0.870 0.865 0.875 0.834 0.875 1,199,599 0.8652 0.59%
2010-04-21 0 1.690 1.680 1.690 1.660 1.720 390,000 656,840 1.6842 0.865 0.859 0.865 0.849 0.880 762,304 0.8617 0.00%
2010-04-20 0 1.690 1.690 1.700 1.630 1.710 584,000 979,340 1.6770 0.865 0.865 0.870 0.834 0.875 1,141,502 0.8579 4.97%
2010-04-19 0 1.610 1.580 1.600 1.600 1.700 1,248,444 2,042,684 1.6362 0.824 0.808 0.819 0.819 0.870 2,440,241 0.8371 -5.29%
2010-04-16 0 1.700 1.690 1.720 1.680 1.720 982,444 1,662,293 1.6920 0.870 0.865 0.880 0.859 0.880 1,920,310 0.8656 -0.58%
2010-04-15 0 1.710 1.700 1.710 1.700 1.740 228,000 391,160 1.7156 0.875 0.870 0.875 0.870 0.890 445,655 0.8777 -0.58%
2010-04-14 0 1.720 1.700 1.720 1.680 1.740 742,000 1,271,340 1.7134 0.880 0.870 0.880 0.859 0.890 1,450,332 0.8766 1.78%
2010-04-13 0 1.690 1.680 1.690 1.680 1.710 802,500 1,350,305 1.6826 0.865 0.859 0.865 0.859 0.875 1,568,587 0.8608 -0.59%
2010-04-12 0 1.700 1.660 1.690 1.660 1.770 1,167,923 2,038,008 1.7450 0.870 0.849 0.865 0.849 0.906 2,282,853 0.8927 -2.86%
2010-04-09 0 1.750 1.720 1.750 1.710 1.770 2,166,000 3,753,580 1.7330 0.895 0.880 0.895 0.875 0.906 4,233,720 0.8866 0.57%
2010-04-08 0 1.740 1.730 1.740 1.730 1.740 1,259,766 2,183,242 1.7331 0.890 0.885 0.890 0.885 0.890 2,462,371 0.8866 0.00%
2010-04-07 0 1.740 1.720 1.740 1.690 1.740 1,734,000 2,992,380 1.7257 0.890 0.880 0.890 0.865 0.890 3,389,321 0.8829 3.57%
2010-04-01 0 1.680 1.680 1.690 1.620 1.700 1,523,222 2,536,466 1.6652 0.859 0.859 0.865 0.829 0.870 2,977,329 0.8519 0.00%
2010-03-31 0 1.680 1.660 1.680 1.650 1.710 1,042,036 1,746,319 1.6759 0.859 0.849 0.859 0.844 0.875 2,036,791 0.8574 1.20%
2010-03-30 0 1.660 1.650 1.660 1.650 1.680 1,717,582 2,850,119 1.6594 0.849 0.844 0.849 0.844 0.859 3,357,230 0.8489 0.61%
2010-03-29 0 1.650 1.650 1.660 1.600 1.680 1,819,948 2,999,558 1.6482 0.844 0.844 0.849 0.819 0.859 3,557,318 0.8432 3.12%
2010-03-26 0 1.600 1.580 1.600 1.530 1.620 1,530,000 2,441,220 1.5956 0.819 0.808 0.819 0.783 0.829 2,990,578 0.8163 2.56%
2010-03-25 0 1.560 1.560 1.570 1.550 1.590 128,750 201,660 1.5663 0.798 0.798 0.803 0.793 0.813 251,658 0.8013 -1.89%
2010-03-24 0 1.590 1.570 1.590 1.550 1.610 858,222 1,362,659 1.5878 0.813 0.803 0.813 0.793 0.824 1,677,503 0.8123 1.27%
2010-03-23 0 1.570 1.550 1.570 1.530 1.580 695,789 1,093,654 1.5718 0.803 0.793 0.803 0.783 0.808 1,360,007 0.8042 0.00%
2010-03-22 0 1.570 1.570 1.580 1.570 1.590 406,000 643,400 1.5847 0.803 0.803 0.808 0.803 0.813 793,578 0.8108 -0.63%
2010-03-19 0 1.580 1.570 1.580 1.540 1.600 1,016,000 1,598,920 1.5737 0.808 0.803 0.808 0.788 0.819 1,985,900 0.8051 1.28%
2010-03-18 0 1.560 1.560 1.590 1.560 1.600 646,000 1,019,580 1.5783 0.798 0.798 0.813 0.798 0.819 1,262,688 0.8075 -1.27%
2010-03-17 0 1.580 1.560 1.580 1.540 1.580 200,000 312,300 1.5615 0.808 0.798 0.808 0.788 0.808 390,925 0.7989 0.64%
2010-03-16 0 1.570 1.550 1.570 1.520 1.570 429,277 661,052 1.5399 0.803 0.793 0.803 0.778 0.803 839,076 0.7878 2.61%
2010-03-15 0 1.530 1.500 1.570 1.530 1.570 270,250 421,655 1.5602 0.783 0.767 0.803 0.783 0.803 528,238 0.7982 -1.92%
2010-03-12 0 1.560 1.560 1.580 1.560 1.590 226,000 356,300 1.5765 0.798 0.798 0.808 0.798 0.813 441,745 0.8066 -2.50%
2010-03-11 0 1.600 1.580 1.600 1.590 1.600 310,000 493,580 1.5922 0.819 0.808 0.819 0.813 0.819 605,934 0.8146 0.63%
2010-03-10 0 1.590 1.580 1.590 1.570 1.610 226,000 357,040 1.5798 0.813 0.808 0.813 0.803 0.824 441,745 0.8082 0.00%
2010-03-09 0 1.590 1.590 1.600 1.590 1.610 226,000 361,540 1.5997 0.813 0.813 0.819 0.813 0.824 441,745 0.8184 -0.62%
2010-03-08 0 1.600 1.590 1.620 1.590 1.610 433,750 694,315 1.6007 0.819 0.813 0.829 0.813 0.824 847,819 0.8189 0.63%
2010-03-05 0 1.590 1.580 1.600 1.570 1.600 186,500 297,150 1.5933 0.813 0.808 0.819 0.803 0.819 364,538 0.8151 -0.62%
2010-03-04 0 1.600 1.560 1.600 1.570 1.610 318,000 506,400 1.5925 0.819 0.798 0.819 0.803 0.824 621,571 0.8147 0.63%
2010-03-03 0 1.590 1.570 1.580 1.570 1.610 538,000 852,840 1.5852 0.813 0.803 0.808 0.803 0.824 1,051,589 0.8110 -0.62%
2010-03-02 0 1.600 1.580 1.600 1.570 1.620 236,000 376,000 1.5932 0.819 0.808 0.819 0.803 0.829 461,292 0.8151 -1.23%
2010-03-01 0 1.620 1.610 1.620 1.570 1.620 568,000 907,920 1.5985 0.829 0.824 0.829 0.803 0.829 1,110,228 0.8178 1.25%
2010-02-26 0 1.600 1.570 1.600 1.540 1.600 302,000 472,380 1.5642 0.819 0.803 0.819 0.788 0.819 590,297 0.8002 3.23%
2010-02-25 0 1.550 1.540 1.560 1.550 1.590 725,120 1,132,574 1.5619 0.793 0.788 0.798 0.793 0.813 1,417,338 0.7991 0.00%
2010-02-24 0 1.550 1.550 1.560 1.550 1.580 556,000 870,600 1.5658 0.793 0.793 0.798 0.793 0.808 1,086,772 0.8011 -1.90%
2010-02-23 0 1.580 1.570 1.580 1.560 1.630 833,000 1,320,660 1.5854 0.808 0.803 0.808 0.798 0.834 1,628,203 0.8111 0.00%
2010-02-22 0 1.580 1.560 1.580 1.550 1.580 172,000 270,580 1.5731 0.808 0.798 0.808 0.793 0.808 336,196 0.8048 2.60%
2010-02-19 0 1.540 1.550 1.570 1.500 1.600 368,000 564,960 1.5352 0.788 0.793 0.803 0.767 0.819 719,302 0.7854 -3.14%
2010-02-18 0 1.590 1.580 1.590 1.560 1.620 286,000 453,620 1.5861 0.813 0.808 0.813 0.798 0.829 559,023 0.8115 0.63%
2010-02-17 0 1.580 1.580 1.590 1.570 1.700 612,000 987,960 1.6143 0.808 0.808 0.813 0.803 0.870 1,196,231 0.8259 5.33%
2010-02-12 0 1.500 1.500 1.520 1.500 1.520 58,000 87,420 1.5072 0.767 0.767 0.778 0.767 0.778 113,368 0.7711 0.00%
2010-02-11 0 1.500 1.490 1.500 1.460 1.500 326,000 484,420 1.4860 0.767 0.762 0.767 0.747 0.767 637,208 0.7602 2.04%
2010-02-10 0 1.470 1.460 1.480 1.430 1.480 383,560 556,451 1.4508 0.752 0.747 0.757 0.732 0.757 749,716 0.7422 2.80%
2010-02-09 0 1.430 1.420 1.430 1.390 1.440 404,000 568,680 1.4076 0.732 0.726 0.732 0.711 0.737 789,669 0.7201 1.42%
2010-02-08 0 1.410 1.410 1.430 1.410 1.440 306,000 433,040 1.4152 0.721 0.721 0.732 0.721 0.737 598,116 0.7240 -0.70%
2010-02-05 0 1.420 1.400 1.420 1.380 1.470 822,000 1,159,100 1.4101 0.726 0.716 0.726 0.706 0.752 1,606,703 0.7214 -3.40%
2010-02-04 0 1.470 1.470 1.480 1.460 1.500 226,000 334,720 1.4811 0.752 0.752 0.757 0.747 0.767 441,745 0.7577 -2.00%
2010-02-03 0 1.500 1.500 1.520 1.470 1.530 512,000 769,440 1.5028 0.767 0.767 0.778 0.752 0.783 1,000,768 0.7688 2.04%
2010-02-02 0 1.470 1.450 1.470 1.400 1.560 1,108,000 1,641,920 1.4819 0.752 0.742 0.752 0.716 0.798 2,165,726 0.7581 -1.34%
2010-02-01 0 1.490 1.490 1.500 1.440 1.540 314,000 470,720 1.4991 0.762 0.762 0.767 0.737 0.788 613,753 0.7670 -0.67%
2010-01-29 0 1.500 1.500 1.520 1.460 1.550 432,000 654,120 1.5142 0.767 0.767 0.778 0.747 0.793 844,398 0.7747 -3.23%
2010-01-28 0 1.550 1.550 1.580 1.530 1.600 219,656 339,324 1.5448 0.793 0.793 0.808 0.783 0.819 429,345 0.7903 0.00%
2010-01-27 0 1.550 1.540 1.580 1.520 1.600 303,559 477,021 1.5714 0.793 0.788 0.808 0.778 0.819 593,344 0.8040 -1.27%
2010-01-26 0 1.570 1.560 1.570 1.560 1.610 562,000 885,640 1.5759 0.803 0.798 0.803 0.798 0.824 1,098,500 0.8062 -3.09%
2010-01-25 0 1.620 1.620 1.640 1.580 1.640 368,000 595,100 1.6171 0.829 0.829 0.839 0.808 0.839 719,302 0.8273 -1.82%
2010-01-22 0 1.650 1.610 1.650 1.560 1.660 824,052 1,318,301 1.5998 0.844 0.824 0.844 0.798 0.849 1,610,713 0.8185 -0.60%
2010-01-21 0 1.660 1.650 1.660 1.640 1.690 612,000 1,017,680 1.6629 0.849 0.844 0.849 0.839 0.865 1,196,231 0.8507 -2.35%
2010-01-20 0 1.700 1.690 1.700 1.690 1.720 754,000 1,281,540 1.6997 0.870 0.865 0.870 0.865 0.880 1,473,788 0.8696 -0.58%
2010-01-19 0 1.710 1.700 1.710 1.690 1.730 1,308,444 2,226,146 1.7014 0.875 0.870 0.875 0.865 0.885 2,557,519 0.8704 -1.16%
2010-01-18 0 1.730 1.730 1.740 1.720 1.780 1,502,000 2,626,160 1.7484 0.885 0.885 0.890 0.880 0.911 2,935,848 0.8945 -0.57%
2010-01-15 0 1.740 1.740 1.760 1.740 1.770 1,180,000 2,069,780 1.7541 0.890 0.890 0.900 0.890 0.906 2,306,459 0.8974 0.00%
2010-01-14 0 1.740 1.750 1.760 1.730 1.760 632,000 1,102,740 1.7448 0.890 0.895 0.900 0.885 0.900 1,235,324 0.8927 0.00%
2010-01-13 0 1.740 1.740 1.750 1.720 1.770 858,000 1,488,460 1.7348 0.890 0.890 0.895 0.880 0.906 1,677,069 0.8875 -1.14%
2010-01-12 0 1.760 1.740 1.780 1.710 1.770 1,622,000 2,816,680 1.7365 0.900 0.890 0.911 0.875 0.906 3,170,403 0.8884 0.57%
2010-01-11 0 1.750 1.750 1.760 1.750 1.800 1,133,861 1,997,348 1.7615 0.895 0.895 0.900 0.895 0.921 2,216,274 0.9012 -1.13%
2010-01-08 0 1.770 1.760 1.780 1.750 1.800 2,114,000 3,715,260 1.7575 0.906 0.900 0.911 0.895 0.921 4,132,079 0.8991 -0.56%
2010-01-07 0 1.780 1.770 1.780 1.770 1.820 708,000 1,265,140 1.7869 0.911 0.906 0.911 0.906 0.931 1,383,875 0.9142 -1.66%
2010-01-06 0 1.810 1.800 1.810 1.790 1.820 1,038,000 1,873,720 1.8051 0.926 0.921 0.926 0.916 0.931 2,028,902 0.9235 1.12%
2010-01-05 0 1.790 1.780 1.790 1.790 1.860 977,638 1,764,320 1.8047 0.916 0.911 0.916 0.916 0.952 1,910,917 0.9233 -2.72%
2010-01-04 0 1.840 1.830 1.840 1.770 1.840 836,000 1,513,360 1.8102 0.941 0.936 0.941 0.906 0.941 1,634,067 0.9261 2.22%
2009-12-31 0 1.800 1.790 1.800 1.760 1.800 556,000 987,920 1.7768 0.921 0.916 0.921 0.900 0.921 1,086,772 0.9090 1.12%
2009-12-30 0 1.780 1.760 1.780 1.750 1.780 376,481 666,592 1.7706 0.911 0.900 0.911 0.895 0.911 735,880 0.9058 0.00%
2009-12-29 0 1.780 1.770 1.780 1.750 1.800 232,000 410,300 1.7685 0.911 0.906 0.911 0.895 0.921 453,473 0.9048 -0.56%
2009-12-28 0 1.790 1.790 1.800 1.760 1.830 1,572,223 2,819,110 1.7931 0.916 0.916 0.921 0.900 0.936 3,073,108 0.9173 1.70%
2009-12-24 0 1.760 1.760 1.770 1.710 1.800 934,305 1,646,602 1.7624 0.900 0.900 0.906 0.875 0.921 1,826,217 0.9016 3.53%
2009-12-23 0 1.700 1.690 1.700 1.670 1.720 594,000 1,003,020 1.6886 0.870 0.865 0.870 0.854 0.880 1,161,048 0.8639 0.59%
2009-12-22 0 1.690 1.680 1.700 1.670 1.720 678,000 1,148,680 1.6942 0.865 0.859 0.870 0.854 0.880 1,325,236 0.8668 -0.59%
2009-12-21 0 1.700 1.700 1.710 1.680 1.790 1,184,000 2,029,700 1.7143 0.870 0.870 0.875 0.859 0.916 2,314,277 0.8770 -1.16%
2009-12-18 0 1.720 1.710 1.720 1.650 1.760 1,120,000 1,893,020 1.6902 0.880 0.875 0.880 0.844 0.900 2,189,181 0.8647 -1.15%
2009-12-17 0 1.740 1.740 1.750 1.690 1.900 1,494,000 2,620,040 1.7537 0.890 0.890 0.895 0.865 0.972 2,920,211 0.8972 -6.45%
2009-12-16 0 1.860 1.860 1.870 1.820 1.970 5,660,666 10,718,201 1.8935 0.952 0.952 0.957 0.931 1.008 11,064,484 0.9687 3.33%
2009-12-15 0 1.800 1.790 1.800 1.660 1.820 2,916,000 5,160,260 1.7696 0.921 0.916 0.921 0.849 0.931 5,699,689 0.9054 7.14%
2009-12-14 0 1.680 1.670 1.680 1.660 1.710 602,000 1,009,580 1.6770 0.859 0.854 0.859 0.849 0.875 1,176,685 0.8580 -2.33%
2009-12-11 0 1.720 1.700 1.720 1.690 1.750 482,000 824,780 1.7112 0.880 0.870 0.880 0.865 0.895 942,130 0.8754 1.18%
2009-12-10 0 1.700 1.690 1.700 1.660 1.770 1,434,444 2,434,746 1.6973 0.870 0.865 0.870 0.849 0.906 2,803,801 0.8684 -2.86%
2009-12-09 0 1.750 1.740 1.750 1.740 1.770 1,604,889 2,799,529 1.7444 0.895 0.890 0.895 0.890 0.906 3,136,958 0.8924 0.00%
2009-12-08 0 1.750 1.740 1.750 1.720 1.770 676,250 1,178,240 1.7423 0.895 0.890 0.895 0.880 0.906 1,321,816 0.8914 -0.57%
2009-12-07 0 1.760 1.750 1.770 1.740 1.810 1,269,250 2,235,350 1.7612 0.900 0.895 0.906 0.890 0.926 2,480,909 0.9010 -1.12%
2009-12-04 0 1.780 1.770 1.780 1.730 1.810 2,501,409 4,432,966 1.7722 0.911 0.906 0.911 0.885 0.926 4,889,319 0.9067 -2.20%
2009-12-03 0 1.820 1.810 1.820 1.760 1.880 6,649,471 11,957,413 1.7983 0.931 0.926 0.931 0.900 0.962 12,997,228 0.9200 1.68%
2009-12-02 0 1.790 1.790 1.800 1.610 1.810 8,434,856 14,612,727 1.7324 0.916 0.916 0.921 0.824 0.926 16,486,988 0.8863 9.82%
2009-12-01 0 1.630 1.620 1.640 1.530 1.660 5,171,084 8,295,832 1.6043 0.834 0.829 0.839 0.783 0.849 10,107,535 0.8208 8.67%
2009-11-30 0 1.500 1.490 1.500 1.430 1.510 1,102,000 1,645,280 1.4930 0.767 0.762 0.767 0.732 0.773 2,153,998 0.7638 6.38%
2009-11-27 0 1.410 1.400 1.410 1.390 1.540 1,878,000 2,704,400 1.4400 0.721 0.716 0.721 0.711 0.788 3,670,787 0.7367 -8.44%
2009-11-26 0 1.540 1.520 1.540 1.520 1.570 1,476,000 2,286,420 1.5491 0.788 0.778 0.788 0.778 0.803 2,885,028 0.7925 1.99%
2009-11-25 0 1.510 1.510 1.520 1.500 1.540 604,000 913,740 1.5128 0.773 0.773 0.778 0.767 0.788 1,180,594 0.7740 0.00%
2009-11-24 0 1.510 1.500 1.510 1.510 1.570 1,444,000 2,216,620 1.5351 0.773 0.767 0.773 0.773 0.803 2,822,480 0.7853 -3.21%
2009-11-23 0 1.560 1.550 1.560 1.510 1.580 867,800 1,348,418 1.5538 0.798 0.793 0.798 0.773 0.808 1,696,224 0.7950 1.30%
2009-11-20 0 1.540 1.530 1.540 1.470 1.560 2,486,804 3,801,546 1.5287 0.788 0.783 0.788 0.752 0.798 4,860,772 0.7821 3.36%
2009-11-19 0 1.490 1.480 1.490 1.450 1.500 592,000 873,300 1.4752 0.762 0.757 0.762 0.742 0.767 1,157,139 0.7547 2.76%
2009-11-18 0 1.450 1.450 1.460 1.450 1.530 1,171,000 1,730,840 1.4781 0.742 0.742 0.747 0.742 0.783 2,288,867 0.7562 -5.23%
2009-11-17 0 1.530 1.520 1.540 1.510 1.550 1,390,250 2,126,858 1.5298 0.783 0.778 0.788 0.773 0.793 2,717,419 0.7827 0.00%
2009-11-16 0 1.530 1.520 1.530 1.520 1.600 2,232,250 3,457,860 1.5490 0.783 0.778 0.783 0.778 0.819 4,363,214 0.7925 -1.92%
2009-11-13 0 1.560 1.560 1.570 1.540 1.640 4,890,000 7,722,240 1.5792 0.798 0.798 0.803 0.788 0.839 9,558,121 0.8079 -1.27%
2009-11-12 0 1.580 1.560 1.590 1.440 1.590 7,081,000 10,800,910 1.5253 0.808 0.798 0.813 0.737 0.813 13,840,706 0.7804 8.97%
2009-11-11 0 1.450 1.440 1.450 1.420 1.450 1,028,805 1,476,642 1.4353 0.742 0.737 0.742 0.726 0.742 2,010,929 0.7343 2.11%
2009-11-10 0 1.420 1.420 1.430 1.420 1.460 967,881 1,392,518 1.4387 0.726 0.726 0.732 0.726 0.747 1,891,845 0.7361 -2.74%
2009-11-09 0 1.460 1.450 1.470 1.400 1.500 3,252,464 4,731,780 1.4548 0.747 0.742 0.752 0.716 0.767 6,357,350 0.7443 0.69%
2009-11-06 0 1.450 1.440 1.450 1.370 1.530 11,937,250 17,351,103 1.4535 0.742 0.737 0.742 0.701 0.783 23,332,858 0.7436 7.41%
2009-11-05 0 1.350 1.340 1.350 1.290 1.350 2,040,000 2,702,900 1.3250 0.691 0.686 0.691 0.660 0.691 3,987,437 0.6779 2.27%
2009-11-04 0 1.320 1.310 1.320 1.280 1.380 1,869,939 2,444,047 1.3070 0.675 0.670 0.675 0.655 0.706 3,655,031 0.6687 3.13%
2009-11-03 0 1.280 1.280 1.300 1.280 1.320 157,333 205,446 1.3058 0.655 0.655 0.665 0.655 0.675 307,527 0.6681 -2.29%
2009-11-02 0 1.310 1.300 1.310 1.280 1.310 277,527 360,739 1.2998 0.670 0.665 0.670 0.655 0.670 542,461 0.6650 0.77%
2009-10-30 0 1.300 1.290 1.310 1.290 1.320 214,721 279,948 1.3038 0.665 0.660 0.670 0.660 0.675 419,699 0.6670 0.78%
2009-10-29 0 1.290 1.270 1.290 1.250 1.290 193,750 245,358 1.2664 0.660 0.650 0.660 0.640 0.660 378,709 0.6479 -0.77%
2009-10-28 0 1.300 1.300 1.310 1.280 1.320 374,000 489,320 1.3083 0.665 0.665 0.670 0.655 0.675 731,030 0.6694 1.56%
2009-10-27 0 1.280 1.280 1.300 1.280 1.300 146,444 187,822 1.2826 0.655 0.655 0.665 0.655 0.665 286,243 0.6562 -2.29%
2009-10-23 0 1.310 1.290 1.310 1.290 1.330 292,000 383,800 1.3144 0.670 0.660 0.670 0.660 0.680 570,751 0.6724 -0.76%
2009-10-22 0 1.320 1.280 1.320 1.280 1.320 624,000 818,440 1.3116 0.675 0.655 0.675 0.655 0.675 1,219,687 0.6710 0.00%
2009-10-21 0 1.320 1.300 1.320 1.300 1.330 310,889 407,511 1.3108 0.675 0.665 0.675 0.665 0.680 607,672 0.6706 0.00%
2009-10-20 0 1.320 1.290 1.320 1.270 1.320 828,000 1,072,300 1.2950 0.675 0.660 0.675 0.650 0.675 1,618,430 0.6626 3.13%
2009-10-19 0 1.280 1.260 1.290 1.250 1.290 193,388 247,995 1.2824 0.655 0.645 0.660 0.640 0.660 378,001 0.6561 -1.54%
2009-10-16 0 1.300 1.290 1.300 1.250 1.310 362,800 465,560 1.2832 0.665 0.660 0.665 0.640 0.670 709,138 0.6565 -0.76%
2009-10-15 0 1.310 1.300 1.310 1.280 1.310 1,409,790 1,825,454 1.2948 0.670 0.665 0.670 0.655 0.670 2,755,612 0.6624 3.15%
2009-10-14 0 1.270 1.260 1.270 1.250 1.280 564,631 713,876 1.2643 0.650 0.645 0.650 0.640 0.655 1,103,642 0.6468 1.60%
2009-10-13 0 1.250 1.240 1.250 1.230 1.250 416,000 519,040 1.2477 0.640 0.634 0.640 0.629 0.640 813,124 0.6383 2.46%
2009-10-12 0 1.220 1.210 1.220 1.210 1.310 1,044,000 1,308,900 1.2537 0.624 0.619 0.624 0.619 0.670 2,040,629 0.6414 -1.61%
2009-10-09 0 1.240 1.230 1.240 1.210 1.240 277,333 341,586 1.2317 0.634 0.629 0.634 0.619 0.634 542,082 0.6301 3.33%
2009-10-08 0 1.200 1.200 1.220 1.190 1.240 288,000 347,040 1.2050 0.614 0.614 0.624 0.609 0.634 562,932 0.6165 -2.44%
2009-10-07 0 1.230 1.200 1.230 1.200 1.230 71,972 87,567 1.2167 0.629 0.614 0.629 0.614 0.629 140,678 0.6225 0.00%
2009-10-06 0 1.230 1.200 1.230 1.190 1.240 298,000 360,160 1.2086 0.629 0.614 0.629 0.609 0.634 582,479 0.6183 4.24%
2009-10-05 0 1.180 1.180 1.220 1.180 1.230 198,000 235,280 1.1883 0.604 0.604 0.624 0.604 0.629 387,016 0.6079 0.00%
2009-10-02 0 1.180 1.180 1.220 1.170 1.230 210,000 257,660 1.2270 0.604 0.604 0.624 0.599 0.629 410,471 0.6277 -3.28%
2009-09-30 0 1.220 1.190 1.220 1.190 1.240 635,668 775,070 1.2193 0.624 0.609 0.624 0.609 0.634 1,242,493 0.6238 1.67%
2009-09-29 0 1.200 1.190 1.220 1.190 1.220 591,600 711,216 1.2022 0.614 0.609 0.624 0.609 0.624 1,156,357 0.6150 0.00%
2009-09-28 0 1.200 1.180 1.200 1.160 1.200 604,000 713,140 1.1807 0.614 0.604 0.614 0.593 0.614 1,180,594 0.6041 0.00%
2009-09-25 0 1.200 1.190 1.200 1.180 1.250 3,689,400 4,454,424 1.2074 0.614 0.609 0.614 0.604 0.640 7,211,397 0.6177 -4.76%
2009-09-24 0 1.260 1.250 1.260 1.240 1.300 1,381,302 1,736,102 1.2569 0.645 0.640 0.645 0.634 0.665 2,699,929 0.6430 -3.08%
2009-09-23 0 1.300 1.290 1.310 1.280 1.310 668,000 862,660 1.2914 0.665 0.660 0.670 0.655 0.670 1,305,690 0.6607 -2.26%
2009-09-22 0 1.330 1.300 1.330 1.310 1.350 294,222 390,542 1.3274 0.680 0.665 0.680 0.670 0.691 575,094 0.6791 0.76%
2009-09-21 0 1.320 1.310 1.350 1.240 1.400 2,804,250 3,719,350 1.3263 0.675 0.670 0.691 0.634 0.716 5,481,260 0.6786 0.00%
2009-09-18 0 1.320 1.310 1.330 1.310 1.370 890,444 1,197,737 1.3451 0.675 0.670 0.680 0.670 0.701 1,740,485 0.6882 -2.22%
2009-09-17 0 1.350 1.350 1.360 1.350 1.370 255,388 346,727 1.3576 0.691 0.691 0.696 0.691 0.701 499,188 0.6946 0.00%
2009-09-16 0 1.350 1.350 1.360 1.340 1.360 511,500 691,165 1.3513 0.691 0.691 0.696 0.686 0.696 999,791 0.6913 -0.74%
2009-09-15 0 1.360 1.360 1.370 1.350 1.370 100,000 135,200 1.3520 0.696 0.696 0.701 0.691 0.701 195,463 0.6917 -0.73%
2009-09-14 0 1.370 1.360 1.380 1.360 1.420 1,150,277 1,599,339 1.3904 0.701 0.696 0.706 0.696 0.726 2,248,361 0.7113 -2.14%
2009-09-11 0 1.400 1.390 1.400 1.360 1.400 1,484,200 2,050,132 1.3813 0.716 0.711 0.716 0.696 0.716 2,901,056 0.7067 2.94%
2009-09-10 0 1.360 1.330 1.360 1.320 1.360 707,800 949,180 1.3410 0.696 0.680 0.696 0.675 0.696 1,383,484 0.6861 3.82%
2009-09-09 0 1.310 1.310 1.330 1.310 1.340 276,000 362,980 1.3151 0.670 0.670 0.680 0.670 0.686 539,477 0.6728 -1.50%
2009-09-08 0 1.330 1.330 1.340 1.310 1.360 601,528 805,436 1.3390 0.680 0.680 0.686 0.670 0.696 1,175,762 0.6850 -0.75%
2009-09-07 0 1.340 1.330 1.340 1.300 1.370 2,444,228 3,240,460 1.3258 0.686 0.680 0.686 0.665 0.701 4,777,551 0.6783 -2.90%
2009-09-04 0 1.380 1.360 1.380 1.350 1.380 305,230 416,731 1.3653 0.706 0.696 0.706 0.691 0.706 596,610 0.6985 0.00%
2009-09-03 0 1.380 1.370 1.390 1.350 1.390 658,914 900,948 1.3673 0.706 0.701 0.711 0.691 0.711 1,287,930 0.6995 1.47%
2009-09-02 0 1.360 1.340 1.360 1.320 1.380 1,276,000 1,724,920 1.3518 0.696 0.686 0.696 0.675 0.706 2,494,103 0.6916 2.26%
2009-09-01 0 1.330 1.340 1.350 1.270 1.340 424,000 562,280 1.3261 0.680 0.686 0.691 0.650 0.686 828,761 0.6785 0.00%
2009-08-31 0 1.330 1.280 1.330 1.250 1.330 377,795 485,671 1.2855 0.680 0.655 0.680 0.640 0.680 738,448 0.6577 2.31%
2009-08-28 0 1.300 1.300 1.330 1.280 1.330 580,000 755,000 1.3017 0.665 0.665 0.680 0.655 0.680 1,133,683 0.6660 -2.26%
2009-08-27 0 1.330 1.330 1.350 1.310 1.400 666,000 899,620 1.3508 0.680 0.680 0.691 0.670 0.716 1,301,781 0.6911 -3.62%
2009-08-26 0 1.380 1.380 1.400 1.380 1.410 390,636 543,313 1.3908 0.706 0.706 0.716 0.706 0.721 763,547 0.7116 -1.43%
2009-08-25 0 1.400 1.390 1.400 1.360 1.450 507,555 719,988 1.4185 0.716 0.711 0.716 0.696 0.742 992,080 0.7257 -2.78%
2009-08-24 0 1.440 1.420 1.440 1.410 1.460 394,021 562,928 1.4287 0.737 0.726 0.737 0.721 0.747 770,164 0.7309 -0.69%
2009-08-21 0 1.450 1.400 1.450 1.350 1.450 2,678,000 3,745,820 1.3987 0.742 0.716 0.742 0.691 0.742 5,234,488 0.7156 5.84%
2009-08-20 0 1.370 1.350 1.370 1.300 1.450 1,508,000 2,103,040 1.3946 0.701 0.691 0.701 0.665 0.742 2,947,576 0.7135 5.38%
2009-08-19 0 1.300 1.290 1.300 1.290 1.340 160,000 209,480 1.3093 0.665 0.660 0.665 0.660 0.686 312,740 0.6698 0.00%
2009-08-18 0 1.300 1.290 1.300 1.270 1.350 418,444 545,022 1.3025 0.665 0.660 0.665 0.650 0.691 817,901 0.6664 0.00%
2009-08-17 0 1.300 1.300 1.330 1.300 1.350 650,000 853,440 1.3130 0.665 0.665 0.680 0.665 0.691 1,270,507 0.6717 -5.11%
2009-08-14 0 1.370 1.370 1.380 1.340 1.420 574,000 782,460 1.3632 0.701 0.701 0.706 0.686 0.726 1,121,955 0.6974 -2.14%
2009-08-13 0 1.400 1.390 1.400 1.380 1.440 1,784,774 2,491,072 1.3957 0.716 0.711 0.716 0.706 0.737 3,488,566 0.7141 0.72%
2009-08-12 0 1.390 1.390 1.400 1.380 1.460 1,120,500 1,600,245 1.4282 0.711 0.711 0.716 0.706 0.747 2,190,158 0.7307 -3.47%
2009-08-11 0 1.440 1.440 1.460 1.420 1.470 928,750 1,351,890 1.4556 0.737 0.737 0.747 0.726 0.752 1,815,359 0.7447 0.00%
2009-08-10 0 1.440 1.440 1.460 1.430 1.470 489,444 709,890 1.4504 0.737 0.737 0.747 0.732 0.752 956,680 0.7420 -1.37%
2009-08-07 0 1.460 1.450 1.460 1.460 1.500 856,000 1,265,940 1.4789 0.747 0.742 0.747 0.747 0.767 1,673,160 0.7566 -2.67%
2009-08-06 0 1.500 1.470 1.500 1.450 1.500 299,332 438,771 1.4658 0.767 0.752 0.767 0.742 0.767 585,082 0.7499 1.35%
2009-08-05 0 1.480 1.460 1.480 1.460 1.540 1,096,000 1,642,720 1.4988 0.757 0.747 0.757 0.747 0.788 2,142,270 0.7668 -2.63%
2009-08-04 0 1.520 1.500 1.520 1.480 1.540 1,834,272 2,762,966 1.5063 0.778 0.767 0.778 0.757 0.788 3,585,316 0.7706 0.66%
2009-08-03 0 1.510 1.490 1.510 1.450 1.560 2,389,905 3,605,783 1.5088 0.773 0.762 0.773 0.742 0.798 4,671,370 0.7719 4.14%
2009-07-31 0 1.450 1.440 1.450 1.440 1.490 1,002,222 1,456,031 1.4528 0.742 0.737 0.742 0.737 0.762 1,958,969 0.7433 0.69%
2009-07-30 0 1.440 1.400 1.440 1.380 1.440 1,128,000 1,588,180 1.4080 0.737 0.716 0.737 0.706 0.737 2,204,818 0.7203 2.13%
2009-07-29 0 1.410 1.410 1.430 1.400 1.490 1,333,406 1,914,128 1.4355 0.721 0.721 0.732 0.716 0.762 2,606,310 0.7344 -4.73%
2009-07-28 0 1.480 1.470 1.480 1.430 1.490 708,000 1,033,620 1.4599 0.757 0.752 0.757 0.732 0.762 1,383,875 0.7469 2.07%
2009-07-27 0 1.450 1.450 1.460 1.450 1.500 827,793 1,213,126 1.4655 0.742 0.742 0.747 0.742 0.767 1,618,026 0.7498 -2.03%
2009-07-24 0 1.480 1.460 1.480 1.460 1.500 1,077,000 1,593,620 1.4797 0.757 0.747 0.757 0.747 0.767 2,105,132 0.7570 0.00%
2009-07-23 0 1.480 1.480 1.490 1.430 1.490 1,836,000 2,690,140 1.4652 0.757 0.757 0.762 0.732 0.762 3,588,693 0.7496 3.50%
2009-07-22 0 1.430 1.420 1.430 1.430 1.460 1,674,000 2,422,320 1.4470 0.732 0.726 0.732 0.732 0.747 3,272,044 0.7403 2.14%
2009-07-21 0 1.400 1.400 1.410 1.370 1.480 2,640,872 3,720,250 1.4087 0.716 0.716 0.721 0.701 0.757 5,161,917 0.7207 -5.41%
2009-07-20 0 1.480 1.460 1.480 1.450 1.500 1,208,000 1,784,440 1.4772 0.757 0.747 0.757 0.742 0.767 2,361,188 0.7557 0.68%
2009-07-17 0 1.470 1.450 1.470 1.450 1.490 464,000 680,140 1.4658 0.752 0.742 0.752 0.742 0.762 906,946 0.7499 1.38%
2009-07-16 0 1.450 1.450 1.460 1.450 1.530 871,092 1,296,174 1.4880 0.742 0.742 0.747 0.742 0.783 1,702,659 0.7613 -2.03%
2009-07-15 0 1.480 1.470 1.480 1.450 1.510 1,623,554 2,411,109 1.4851 0.757 0.752 0.757 0.742 0.773 3,173,441 0.7598 0.68%
2009-07-14 0 1.470 1.450 1.460 1.390 1.480 1,084,000 1,564,780 1.4435 0.752 0.742 0.747 0.711 0.757 2,118,814 0.7385 5.76%
2009-07-13 0 1.390 1.380 1.400 1.370 1.440 608,000 851,540 1.4006 0.711 0.706 0.716 0.701 0.737 1,188,413 0.7165 -0.71%
2009-07-10 0 1.400 1.400 1.410 1.380 1.430 738,000 1,033,540 1.4005 0.716 0.716 0.721 0.706 0.732 1,442,514 0.7165 -0.71%
2009-07-09 0 1.410 1.400 1.410 1.310 1.440 2,442,000 3,353,440 1.3732 0.721 0.716 0.721 0.670 0.737 4,773,196 0.7026 8.46%
2009-07-08 0 1.300 1.300 1.320 1.270 1.310 701,973 905,662 1.2902 0.665 0.665 0.675 0.650 0.670 1,372,095 0.6601 -0.76%
2009-07-07 0 1.310 1.290 1.310 1.280 1.310 1,339,470 1,738,152 1.2976 0.670 0.660 0.670 0.655 0.670 2,618,163 0.6639 1.55%
2009-07-06 0 1.290 1.290 1.300 1.280 1.360 1,466,000 1,931,380 1.3174 0.660 0.660 0.665 0.655 0.696 2,865,482 0.6740 -2.27%
2009-07-03 0 1.320 1.320 1.340 1.300 1.370 1,055,250 1,394,360 1.3214 0.675 0.675 0.686 0.665 0.701 2,062,619 0.6760 -2.22%
2009-07-02 0 1.350 1.350 1.360 1.350 1.420 1,088,000 1,508,620 1.3866 0.691 0.691 0.696 0.691 0.726 2,126,633 0.7094 -2.17%
2009-06-30 0 1.380 1.360 1.370 1.370 1.480 1,690,000 2,380,960 1.4089 0.706 0.696 0.701 0.701 0.757 3,303,318 0.7208 -4.83%
2009-06-29 0 1.450 1.430 1.450 1.390 1.450 900,000 1,282,680 1.4252 0.742 0.732 0.742 0.711 0.742 1,759,163 0.7291 2.84%
2009-06-26 0 1.410 1.410 1.440 1.380 1.470 1,866,666 2,639,552 1.4140 0.721 0.721 0.737 0.706 0.752 3,648,634 0.7234 0.00%
2009-06-25 0 1.410 1.400 1.410 1.400 1.500 1,260,533 1,803,740 1.4309 0.721 0.716 0.721 0.716 0.767 2,463,870 0.7321 -6.00%
2009-06-24 0 1.500 1.470 1.500 1.470 1.510 522,000 780,700 1.4956 0.767 0.752 0.767 0.752 0.773 1,020,315 0.7652 -1.96%
2009-06-23 0 1.530 1.530 1.540 1.450 1.580 4,032,000 6,074,900 1.5067 0.783 0.783 0.788 0.742 0.808 7,881,052 0.7708 -3.16%
2009-06-22 0 1.580 1.570 1.580 1.520 1.580 987,250 1,542,570 1.5625 0.808 0.803 0.808 0.778 0.808 1,929,704 0.7994 0.64%
2009-06-19 0 1.570 1.570 1.580 1.520 1.580 1,964,000 3,060,780 1.5584 0.803 0.803 0.808 0.778 0.808 3,838,885 0.7973 0.00%
2009-06-18 0 1.570 1.560 1.570 1.530 1.600 1,954,445 3,053,988 1.5626 0.803 0.798 0.803 0.783 0.819 3,820,209 0.7994 -0.63%
2009-06-17 0 1.580 1.560 1.580 1.370 1.600 3,938,000 5,947,480 1.5103 0.808 0.798 0.808 0.701 0.819 7,697,317 0.7727 10.49%
2009-06-16 0 1.430 1.410 1.440 1.360 1.460 2,152,000 3,051,720 1.4181 0.732 0.721 0.737 0.696 0.747 4,206,355 0.7255 -0.69%
2009-06-15 0 1.440 1.440 1.450 1.370 1.470 1,844,000 2,644,660 1.4342 0.737 0.737 0.742 0.701 0.752 3,604,330 0.7337 2.13%
2009-06-12 0 1.410 1.410 1.420 1.380 1.450 1,762,944 2,471,278 1.4018 0.721 0.721 0.726 0.706 0.742 3,445,896 0.7172 0.71%
2009-06-11 0 1.400 1.400 1.420 1.370 1.480 2,001,455 2,825,868 1.4119 0.716 0.716 0.726 0.701 0.757 3,912,096 0.7223 -2.10%
2009-06-10 0 1.430 1.450 1.460 1.350 1.520 5,565,833 8,062,466 1.4486 0.732 0.742 0.747 0.691 0.778 10,879,121 0.7411 -1.38%
2009-06-09 0 1.450 1.400 1.450 1.200 1.470 6,224,000 7,894,800 1.2684 0.742 0.716 0.742 0.614 0.752 12,165,592 0.6489 21.85%
2009-06-08 0 1.190 1.190 1.210 1.170 1.260 7,929,388 9,649,616 1.2169 0.609 0.609 0.619 0.599 0.645 15,498,987 0.6226 1.71%
2009-06-05 0 1.170 1.170 1.180 1.140 1.230 6,086,000 7,233,240 1.1885 0.599 0.599 0.604 0.583 0.629 11,895,853 0.6080 2.63%
2009-06-04 0 1.140 1.140 1.150 1.140 1.170 708,049 812,196 1.1471 0.583 0.583 0.588 0.583 0.599 1,383,971 0.5869 -2.56%
2009-06-03 0 1.170 1.150 1.180 1.130 1.220 1,947,500 2,297,455 1.1797 0.599 0.588 0.604 0.578 0.624 3,806,634 0.6035 1.74%
2009-06-02 0 1.150 1.140 1.150 1.130 1.180 2,490,000 2,868,040 1.1518 0.588 0.583 0.588 0.578 0.604 4,867,019 0.5893 -0.86%
2009-06-01 0 1.160 1.150 1.160 1.130 1.190 2,690,500 3,125,505 1.1617 0.593 0.588 0.593 0.578 0.609 5,258,921 0.5943 1.75%
2009-05-29 0 1.140 1.140 1.150 1.130 1.200 1,678,000 1,938,460 1.1552 0.583 0.583 0.588 0.578 0.614 3,279,862 0.5910 -2.56%
2009-05-27 0 1.170 1.150 1.180 1.070 1.180 3,506,000 3,922,780 1.1189 0.599 0.588 0.604 0.547 0.604 6,852,918 0.5724 8.33%
2009-05-26 0 1.080 1.070 1.080 1.060 1.090 1,389,400 1,495,448 1.0763 0.553 0.547 0.553 0.542 0.558 2,715,757 0.5507 1.89%
2009-05-25 0 1.060 1.060 1.070 1.000 1.070 1,226,000 1,268,700 1.0348 0.542 0.542 0.547 0.512 0.547 2,396,371 0.5294 2.91%
2009-05-22 0 1.030 1.030 1.040 1.000 1.080 1,267,333 1,320,093 1.0416 0.527 0.527 0.532 0.512 0.553 2,477,162 0.5329 -5.50%
2009-05-21 0 1.090 1.070 1.090 1.040 1.150 3,072,000 3,338,900 1.0869 0.558 0.547 0.558 0.532 0.588 6,004,611 0.5561 3.81%
2009-05-20 0 1.050 1.040 1.050 1.000 1.060 4,587,723 4,705,989 1.0258 0.537 0.532 0.537 0.512 0.542 8,967,282 0.5248 1.94%
2009-05-19 0 1.030 1.010 1.030 1.010 1.040 1,974,000 2,022,400 1.0245 0.527 0.517 0.527 0.517 0.532 3,858,432 0.5242 1.98%
2009-05-18 0 1.010 1.010 1.020 0.980 1.030 2,088,645 2,096,773 1.0039 0.517 0.517 0.522 0.501 0.527 4,082,520 0.5136 -0.98%
2009-05-15 0 1.020 1.000 1.020 1.000 1.030 724,000 730,500 1.0090 0.522 0.512 0.522 0.512 0.527 1,415,149 0.5162 0.99%
2009-05-14 0 1.010 0.990 1.010 0.960 1.030 802,000 785,040 0.9789 0.517 0.506 0.517 0.491 0.527 1,567,610 0.5008 1.00%
2009-05-13 0 1.000 1.000 1.010 0.990 1.050 1,010,222 1,017,146 1.0069 0.512 0.512 0.517 0.506 0.537 1,974,606 0.5151 -0.99%
2009-05-12 0 1.010 0.990 1.010 0.980 1.020 832,000 823,680 0.9900 0.517 0.506 0.517 0.501 0.522 1,626,249 0.5065 -2.88%
2009-05-11 0 1.040 1.030 1.040 1.010 1.070 2,833,667 2,944,860 1.0392 0.532 0.527 0.532 0.517 0.547 5,538,759 0.5317 0.97%
2009-05-08 0 1.030 1.000 1.030 0.950 1.030 2,287,250 2,288,128 1.0004 0.527 0.512 0.527 0.486 0.527 4,470,718 0.5118 6.19%
2009-05-07 0 0.970 0.970 0.990 0.950 1.030 5,768,250 5,682,495 0.9851 0.496 0.496 0.506 0.486 0.527 11,274,771 0.5040 3.19%
2009-05-06 0 0.940 0.940 0.950 0.860 0.960 4,320,000 3,973,880 0.9199 0.481 0.481 0.486 0.440 0.491 8,443,984 0.4706 8.05%
2009-05-05 0 0.870 0.860 0.870 0.860 0.900 1,824,000 1,608,580 0.8819 0.445 0.440 0.445 0.440 0.460 3,565,238 0.4512 0.00%
2009-05-04 0 0.870 0.870 0.880 0.830 0.890 2,216,500 1,911,570 0.8624 0.445 0.445 0.450 0.425 0.455 4,332,428 0.4412 2.35%
2009-04-30 0 0.850 0.840 0.850 0.830 0.860 1,296,445 1,099,856 0.8484 0.435 0.430 0.435 0.425 0.440 2,534,065 0.4340 1.19%
2009-04-29 0 0.840 0.820 0.840 0.810 0.860 1,199,000 982,780 0.8197 0.430 0.420 0.430 0.414 0.440 2,343,596 0.4193 3.70%
2009-04-28 0 0.810 0.810 0.820 0.790 0.900 974,000 791,000 0.8121 0.414 0.414 0.420 0.404 0.460 1,903,806 0.4155 -2.41%
2009-04-27 0 0.830 0.830 0.840 0.820 0.900 1,581,144 1,340,986 0.8481 0.425 0.425 0.430 0.420 0.460 3,090,545 0.4339 -10.75%
2009-04-24 0 0.930 0.920 0.930 0.910 0.940 1,218,000 1,121,180 0.9205 0.476 0.471 0.476 0.466 0.481 2,380,734 0.4709 3.33%
2009-04-23 0 0.900 0.900 0.910 0.830 0.940 1,962,241 1,732,325 0.8828 0.460 0.460 0.466 0.425 0.481 3,835,447 0.4517 7.14%
2009-04-22 0 0.840 0.840 0.860 0.830 0.900 4,647,675 4,011,376 0.8631 0.430 0.430 0.440 0.425 0.460 9,084,466 0.4416 -4.55%
2009-04-21 0 0.880 0.860 0.880 0.840 0.890 4,236,000 3,681,480 0.8691 0.450 0.440 0.450 0.430 0.455 8,279,795 0.4446 -1.12%
2009-04-20 0 0.890 0.890 0.900 0.760 0.900 12,940,971 11,153,199 0.8619 0.455 0.455 0.460 0.389 0.460 25,294,757 0.4409 15.58%
2009-04-17 0 0.770 0.760 0.770 0.770 0.810 1,920,000 1,515,820 0.7895 0.394 0.389 0.394 0.394 0.414 3,752,882 0.4039 -1.28%
2009-04-16 0 0.780 0.780 0.790 0.770 0.850 4,999,777 4,032,917 0.8066 0.399 0.399 0.404 0.394 0.435 9,772,694 0.4127 -3.70%
2009-04-15 0 0.810 0.800 0.810 0.760 0.810 3,714,000 2,939,380 0.7914 0.414 0.409 0.414 0.389 0.414 7,259,481 0.4049 8.00%
2009-04-14 0 0.750 0.750 0.760 0.700 0.770 2,774,888 2,058,182 0.7417 0.384 0.384 0.389 0.358 0.394 5,423,868 0.3795 7.14%
2009-04-09 0 0.700 0.700 0.710 0.680 0.710 1,088,000 759,760 0.6983 0.358 0.358 0.363 0.348 0.363 2,126,633 0.3573 1.45%
2009-04-08 0 0.690 0.690 0.710 0.690 0.710 758,000 532,240 0.7022 0.353 0.353 0.363 0.353 0.363 1,481,606 0.3592 -2.82%
2009-04-07 0 0.710 0.710 0.740 0.710 0.740 1,782,000 1,299,020 0.7290 0.363 0.363 0.379 0.363 0.379 3,483,143 0.3729 -4.05%
2009-04-06 0 0.740 0.730 0.740 0.730 0.750 826,222 607,491 0.7353 0.379 0.373 0.379 0.373 0.384 1,614,955 0.3762 2.78%
2009-04-03 0 0.720 0.710 0.730 0.690 0.740 1,119,000 807,810 0.7219 0.368 0.363 0.373 0.353 0.379 2,187,226 0.3693 4.35%
2009-04-02 0 0.690 0.690 0.710 0.690 0.740 2,146,000 1,520,820 0.7087 0.353 0.353 0.363 0.353 0.379 4,194,627 0.3626 -1.43%
2009-04-01 0 0.700 0.670 0.700 0.660 0.700 104,000 69,600 0.6692 0.358 0.343 0.358 0.338 0.358 203,281 0.3424 6.06%
2009-03-31 0 0.660 0.660 0.690 0.660 0.680 80,000 53,200 0.6650 0.338 0.338 0.353 0.338 0.348 156,370 0.3402 -1.49%
2009-03-30 0 0.670 0.660 0.670 0.670 0.700 354,000 242,540 0.6851 0.343 0.338 0.343 0.343 0.358 691,938 0.3505 -2.90%
2009-03-27 0 0.690 0.680 0.690 0.670 0.690 620,000 421,960 0.6806 0.353 0.348 0.353 0.343 0.353 1,211,868 0.3482 1.47%
2009-03-26 0 0.680 0.680 0.700 0.680 0.700 572,000 397,940 0.6957 0.348 0.348 0.358 0.348 0.358 1,118,046 0.3559 0.00%
2009-03-25 0 0.680 0.680 0.690 0.680 0.720 503,250 351,538 0.6985 0.348 0.348 0.353 0.348 0.368 983,665 0.3574 -2.86%
2009-03-24 0 0.700 0.690 0.710 0.690 0.720 226,000 160,160 0.7087 0.358 0.353 0.363 0.353 0.368 441,745 0.3626 -1.41%
2009-03-23 0 0.710 0.690 0.710 0.680 0.710 336,000 233,280 0.6943 0.363 0.353 0.363 0.348 0.363 656,754 0.3552 4.41%
2009-03-20 0 0.680 0.680 0.700 0.680 0.790 483,694 337,761 0.6983 0.348 0.348 0.358 0.348 0.404 945,441 0.3573 0.00%
2009-03-19 0 0.680 0.670 0.690 0.670 0.690 222,917 150,889 0.6769 0.348 0.343 0.353 0.343 0.353 435,719 0.3463 1.49%
2009-03-18 0 0.670 0.660 0.690 0.660 0.680 214,254 143,357 0.6691 0.343 0.338 0.353 0.338 0.348 418,786 0.3423 -1.47%
2009-03-17 0 0.680 0.680 0.690 0.680 0.700 316,000 220,080 0.6965 0.348 0.348 0.353 0.348 0.358 617,662 0.3563 0.00%
2009-03-16 0 0.680 0.680 0.700 0.680 0.680 67,346 45,741 0.6792 0.348 0.348 0.358 0.348 0.348 131,636 0.3475 0.00%
2009-03-13 0 0.680 0.660 0.680 0.650 0.700 293,694 199,175 0.6782 0.348 0.338 0.348 0.333 0.358 574,062 0.3470 0.00%
2009-03-12 0 0.680 0.640 0.690 0.640 0.690 53,250 35,183 0.6607 0.348 0.327 0.353 0.327 0.353 104,084 0.3380 0.00%
2009-03-11 0 0.680 0.640 0.690 0.640 0.680 184,500 118,860 0.6442 0.348 0.327 0.353 0.327 0.348 360,628 0.3296 0.00%
2009-03-10 0 0.680 0.630 0.680 - - 0 0 - 0.348 0.322 0.348 - - 0 - 0.00%
2009-03-09 0 0.680 0.610 0.680 - - 0 0 - 0.348 0.312 0.348 - - 0 - 0.00%
2009-03-06 0 0.680 0.630 0.680 0.660 0.690 114,000 77,080 0.6761 0.348 0.322 0.348 0.338 0.353 222,827 0.3459 1.49%
2009-03-05 0 0.670 0.670 0.700 0.670 0.700 218,000 150,240 0.6892 0.343 0.343 0.358 0.343 0.358 426,108 0.3526 -4.29%
2009-03-04 0 0.700 0.680 0.700 0.640 0.740 656,000 451,500 0.6883 0.358 0.348 0.358 0.327 0.379 1,282,235 0.3521 11.11%
2009-03-03 0 0.630 0.600 0.640 0.580 0.630 342,500 205,630 0.6004 0.322 0.307 0.327 0.297 0.322 669,459 0.3072 3.28%
2009-03-02 0 0.610 0.610 0.650 0.600 0.630 136,000 82,460 0.6063 0.312 0.312 0.333 0.307 0.322 265,829 0.3102 -4.69%
2009-02-27 0 0.640 0.630 0.650 0.640 0.660 266,000 171,800 0.6459 0.327 0.322 0.333 0.327 0.338 519,930 0.3304 -1.54%
2009-02-26 0 0.650 0.650 0.680 0.630 0.690 321,622 214,408 0.6666 0.333 0.333 0.348 0.322 0.353 628,651 0.3411 1.56%
2009-02-25 0 0.640 0.640 0.680 0.630 0.670 686,000 447,520 0.6524 0.327 0.327 0.348 0.322 0.343 1,340,873 0.3338 -1.54%
2009-02-24 0 0.650 0.650 0.660 0.650 0.670 142,000 94,220 0.6635 0.333 0.333 0.338 0.333 0.343 277,557 0.3395 -4.41%
2009-02-23 0 0.680 0.680 0.690 0.670 0.700 106,000 72,480 0.6838 0.348 0.348 0.353 0.343 0.358 207,190 0.3498 1.49%
2009-02-20 0 0.670 0.670 0.710 0.670 0.690 340,500 231,535 0.6800 0.343 0.343 0.363 0.343 0.353 665,550 0.3479 -2.90%
2009-02-19 0 0.690 0.690 0.720 0.670 0.730 142,000 98,380 0.6928 0.353 0.353 0.368 0.343 0.373 277,557 0.3544 1.47%
2009-02-18 0 0.680 0.680 0.710 0.680 0.710 290,000 197,740 0.6819 0.348 0.348 0.363 0.348 0.363 566,842 0.3488 -2.86%
2009-02-17 0 0.700 0.690 0.700 0.680 0.700 92,000 64,080 0.6965 0.358 0.353 0.358 0.348 0.358 179,826 0.3563 -1.41%
2009-02-16 0 0.710 0.710 0.730 0.700 0.710 280,444 198,237 0.7069 0.363 0.363 0.373 0.358 0.363 548,163 0.3616 0.00%
2009-02-13 0 0.710 0.710 0.720 0.700 0.720 190,000 134,980 0.7104 0.363 0.363 0.368 0.358 0.368 371,379 0.3635 -1.39%
2009-02-12 0 0.720 0.700 0.720 0.690 0.750 788,000 569,580 0.7228 0.368 0.358 0.368 0.353 0.384 1,540,245 0.3698 -1.37%
2009-02-11 0 0.730 0.700 0.730 0.660 0.740 260,000 178,380 0.6861 0.373 0.358 0.373 0.338 0.379 508,203 0.3510 2.82%
2009-02-10 0 0.710 0.680 0.710 0.680 0.730 182,000 125,720 0.6908 0.363 0.348 0.363 0.348 0.373 355,742 0.3534 1.43%
2009-02-09 0 0.700 0.690 0.700 0.680 0.700 274,000 189,540 0.6918 0.358 0.353 0.358 0.348 0.358 535,568 0.3539 1.45%
2009-02-06 0 0.690 0.680 0.690 0.680 0.700 256,250 174,623 0.6815 0.353 0.348 0.353 0.348 0.358 500,873 0.3486 1.47%
2009-02-05 0 0.680 0.680 0.690 0.660 0.730 520,000 354,840 0.6824 0.348 0.348 0.353 0.338 0.373 1,016,405 0.3491 0.00%
2009-02-04 0 0.680 0.660 0.680 0.660 0.680 91,527 61,553 0.6725 0.348 0.338 0.348 0.338 0.348 178,901 0.3441 1.49%
2009-02-03 0 0.670 0.670 0.680 0.650 0.680 238,000 156,760 0.6587 0.343 0.343 0.348 0.333 0.348 465,201 0.3370 -4.29%
2009-02-02 0 0.700 0.660 0.700 0.700 0.700 4,000 2,800 0.7000 0.358 0.338 0.358 0.358 0.358 7,819 0.3581 0.00%
2009-01-30 0 0.700 0.670 0.700 0.670 0.730 440,744 302,856 0.6871 0.358 0.343 0.358 0.343 0.373 861,490 0.3515 2.94%
2009-01-29 0 0.680 0.660 0.680 0.660 0.680 136,000 91,580 0.6734 0.348 0.338 0.348 0.338 0.348 265,829 0.3445 6.25%
2009-01-23 0 0.640 0.620 0.640 0.600 0.640 144,000 87,700 0.6090 0.327 0.317 0.327 0.307 0.327 281,466 0.3116 1.59%
2009-01-22 0 0.630 0.630 0.650 0.630 0.650 500,000 321,200 0.6424 0.322 0.322 0.333 0.322 0.333 977,313 0.3287 0.00%
2009-01-21 0 0.630 0.620 0.630 0.600 0.650 486,500 302,930 0.6227 0.322 0.317 0.322 0.307 0.333 950,926 0.3186 -4.55%
2009-01-20 0 0.660 0.650 0.670 0.630 0.680 720,400 471,108 0.6540 0.338 0.333 0.343 0.322 0.348 1,408,113 0.3346 -4.35%
2009-01-19 0 0.690 0.690 0.700 0.680 0.710 644,000 445,200 0.6913 0.353 0.353 0.358 0.348 0.363 1,258,779 0.3537 -1.43%
2009-01-16 0 0.700 0.700 0.710 0.680 0.720 458,000 322,840 0.7049 0.358 0.358 0.363 0.348 0.368 895,219 0.3606 -1.41%
2009-01-15 0 0.710 0.690 0.710 0.700 0.720 300,000 211,160 0.7039 0.363 0.353 0.363 0.358 0.368 586,388 0.3601 -4.05%
2009-01-14 0 0.740 0.730 0.740 0.710 0.760 1,056,000 769,980 0.7291 0.379 0.373 0.379 0.363 0.389 2,064,085 0.3730 -1.33%
2009-01-13 0 0.750 0.730 0.750 0.730 0.810 860,500 657,255 0.7638 0.384 0.373 0.384 0.373 0.414 1,681,956 0.3908 -5.06%
2009-01-12 0 0.790 0.790 0.800 0.760 0.880 6,156,000 5,063,320 0.8225 0.404 0.404 0.409 0.389 0.450 12,032,677 0.4208 0.00%
2009-01-09 0 0.790 0.770 0.790 0.720 0.790 942,000 696,880 0.7398 0.404 0.394 0.404 0.368 0.404 1,841,258 0.3785 11.27%
2009-01-08 0 0.710 0.690 0.710 0.700 0.760 1,026,000 728,140 0.7097 0.363 0.353 0.363 0.358 0.389 2,005,446 0.3631 -5.33%
2009-01-07 0 0.750 0.750 0.770 0.720 0.820 2,778,590 2,145,183 0.7720 0.384 0.384 0.394 0.368 0.420 5,431,104 0.3950 2.74%
2009-01-06 0 0.730 0.710 0.730 0.700 0.730 591,778 422,091 0.7133 0.373 0.363 0.373 0.358 0.373 1,156,705 0.3649 5.80%
2009-01-05 0 0.690 0.690 0.730 0.670 0.700 608,000 420,580 0.6917 0.353 0.353 0.373 0.343 0.358 1,188,413 0.3539 -1.43%
2009-01-02 0 0.700 0.690 0.700 0.690 0.710 312,000 217,960 0.6986 0.358 0.353 0.358 0.353 0.363 609,843 0.3574 2.94%
2008-12-31 0 0.680 0.680 0.690 0.670 0.720 200,000 137,880 0.6894 0.348 0.348 0.353 0.343 0.368 390,925 0.3527 -4.23%
2008-12-30 0 0.710 0.700 0.720 0.700 0.720 72,000 50,960 0.7078 0.363 0.358 0.368 0.358 0.368 140,733 0.3621 0.00%
2008-12-29 0 0.710 0.700 0.710 0.700 0.720 160,000 112,280 0.7018 0.363 0.358 0.363 0.358 0.368 312,740 0.3590 0.00%
2008-12-24 0 0.710 0.690 0.710 0.680 0.710 34,000 23,540 0.6924 0.363 0.353 0.363 0.348 0.363 66,457 0.3542 5.97%
2008-12-23 0 0.670 0.670 0.710 0.660 0.690 100,000 66,240 0.6624 0.343 0.343 0.363 0.338 0.353 195,463 0.3389 -4.29%
2008-12-22 0 0.700 0.700 0.720 0.700 0.720 170,000 119,680 0.7040 0.358 0.358 0.368 0.358 0.368 332,286 0.3602 -1.41%
2008-12-19 0 0.710 0.710 0.740 0.710 0.780 962,860 696,644 0.7235 0.363 0.363 0.379 0.363 0.399 1,882,031 0.3702 -1.39%
2008-12-18 0 0.720 0.700 0.730 0.680 0.720 202,000 141,460 0.7003 0.368 0.358 0.373 0.348 0.368 394,834 0.3583 1.41%
2008-12-17 0 0.710 0.690 0.710 0.680 0.710 432,917 302,276 0.6982 0.363 0.353 0.363 0.348 0.363 846,191 0.3572 4.41%
2008-12-16 0 0.680 0.680 0.710 0.680 0.680 62,000 42,160 0.6800 0.348 0.348 0.363 0.348 0.348 121,187 0.3479 0.00%
2008-12-15 0 0.680 0.680 0.720 0.680 0.690 89,999 61,695 0.6855 0.348 0.348 0.368 0.348 0.353 175,914 0.3507 -1.45%
2008-12-12 0 0.690 0.690 0.710 0.680 0.710 554,000 382,560 0.6905 0.353 0.353 0.363 0.348 0.363 1,082,863 0.3533 -5.48%
2008-12-11 0 0.730 0.720 0.740 0.680 0.760 1,846,888 1,357,242 0.7349 0.373 0.368 0.379 0.348 0.389 3,609,975 0.3760 5.80%
2008-12-10 0 0.690 0.690 0.700 0.640 0.700 742,000 494,660 0.6667 0.353 0.353 0.358 0.327 0.358 1,450,332 0.3411 6.15%
2008-12-09 0 0.650 0.650 0.690 0.650 0.720 1,186,000 806,700 0.6802 0.333 0.333 0.353 0.333 0.368 2,318,186 0.3480 -7.14%
2008-12-08 0 0.700 0.700 0.720 0.670 0.720 456,000 316,480 0.6940 0.358 0.358 0.368 0.343 0.368 891,309 0.3551 2.94%
2008-12-05 0 0.680 0.680 0.700 0.660 0.790 240,000 166,480 0.6937 0.348 0.348 0.358 0.338 0.404 469,110 0.3549 1.49%
2008-12-04 0 0.670 0.670 0.680 0.650 0.740 738,000 504,780 0.6840 0.343 0.343 0.348 0.333 0.379 1,442,514 0.3499 -8.22%
2008-12-03 0 0.730 0.690 0.730 0.680 0.730 662,000 463,740 0.7005 0.373 0.353 0.373 0.348 0.373 1,293,962 0.3584 10.61%
2008-12-02 0 0.660 0.660 0.680 0.650 0.700 394,000 263,040 0.6676 0.338 0.338 0.348 0.333 0.358 770,123 0.3416 -5.71%
2008-12-01 0 0.700 0.700 0.720 0.690 0.730 692,000 496,200 0.7171 0.358 0.358 0.368 0.353 0.373 1,352,601 0.3668 -1.41%
2008-11-28 0 0.710 0.710 0.730 0.710 0.770 482,000 359,420 0.7457 0.363 0.363 0.373 0.363 0.394 942,130 0.3815 -5.33%
2008-11-27 0 0.750 0.710 0.730 0.670 0.760 2,794,862 2,036,331 0.7286 0.384 0.363 0.373 0.343 0.389 5,462,910 0.3728 8.70%
2008-11-26 0 0.690 0.670 0.690 0.630 0.700 1,488,000 1,006,440 0.6764 0.353 0.343 0.353 0.322 0.358 2,908,483 0.3460 2.99%
2008-11-25 0 0.670 0.660 0.670 0.660 0.790 1,220,000 868,560 0.7119 0.343 0.338 0.343 0.338 0.404 2,384,644 0.3642 -10.67%
2008-11-24 0 0.750 0.750 0.760 0.700 0.820 6,696,222 5,084,258 0.7593 0.384 0.384 0.389 0.358 0.420 13,088,609 0.3884 13.64%
2008-11-21 0 0.660 0.640 0.680 0.540 0.700 5,370,534 3,412,487 0.6354 0.338 0.327 0.348 0.276 0.358 10,497,385 0.3251 22.22%
2008-11-20 0 0.540 0.520 0.540 0.495 0.540 15,524,153 8,475,604 0.5460 0.276 0.266 0.276 0.253 0.276 30,343,912 0.2793 1.89%
2008-11-19 0 0.530 0.530 0.560 0.520 0.570 144,000 78,740 0.5468 0.271 0.271 0.286 0.266 0.292 281,466 0.2797 -3.64%
2008-11-18 0 0.550 0.530 0.550 0.520 0.580 2,610,000 1,505,400 0.5768 0.281 0.271 0.281 0.266 0.297 5,101,574 0.2951 -1.79%
2008-11-17 0 0.560 0.560 0.570 0.500 0.570 692,000 366,680 0.5299 0.286 0.286 0.292 0.256 0.292 1,352,601 0.2711 5.66%
2008-11-14 0 0.530 0.530 0.550 0.530 0.560 514,000 279,560 0.5439 0.271 0.271 0.281 0.271 0.286 1,004,678 0.2783 1.92%
2008-11-13 0 0.520 0.520 0.560 0.485 0.570 1,162,000 623,570 0.5366 0.266 0.266 0.286 0.248 0.292 2,271,275 0.2745 -1.89%
2008-11-12 0 0.530 0.520 0.530 0.500 0.540 2,324,000 1,216,440 0.5234 0.271 0.266 0.271 0.256 0.276 4,542,551 0.2678 3.92%
2008-11-11 0 0.510 0.510 0.520 0.465 0.680 2,209,334 1,258,804 0.5698 0.261 0.261 0.266 0.238 0.348 4,318,421 0.2915 8.51%
2008-11-10 0 0.470 0.455 0.470 0.425 0.490 1,066,222 476,171 0.4466 0.240 0.233 0.240 0.217 0.251 2,084,065 0.2285 6.82%
2008-11-07 0 0.440 0.415 0.440 0.390 0.440 1,035,246 430,243 0.4156 0.225 0.212 0.225 0.200 0.225 2,023,519 0.2126 3.53%
2008-11-06 0 0.425 0.420 0.430 0.415 0.470 602,444 256,523 0.4258 0.217 0.215 0.220 0.212 0.240 1,177,553 0.2178 -9.57%
2008-11-05 0 0.470 0.455 0.470 0.460 0.490 1,264,000 590,570 0.4672 0.240 0.233 0.240 0.235 0.251 2,470,647 0.2390 4.44%
2008-11-04 0 0.450 0.450 0.485 0.450 0.500 721,163 326,037 0.4521 0.230 0.230 0.248 0.230 0.256 1,409,604 0.2313 -2.17%
2008-11-03 0 0.460 0.455 0.465 0.450 0.470 716,000 330,670 0.4618 0.235 0.233 0.238 0.230 0.240 1,399,512 0.2363 3.37%
2008-10-31 0 0.445 0.445 0.465 0.410 0.490 1,017,801 458,414 0.4504 0.228 0.228 0.238 0.210 0.251 1,989,420 0.2304 8.54%
2008-10-30 0 0.410 0.410 0.435 0.380 0.435 856,444 351,529 0.4105 0.210 0.210 0.223 0.194 0.223 1,674,028 0.2100 2.50%
2008-10-29 0 0.400 0.400 0.420 0.390 0.425 877,112 354,783 0.4045 0.205 0.205 0.215 0.200 0.217 1,714,426 0.2069 14.29%
2008-10-28 0 0.350 0.350 0.400 0.330 0.400 1,026,444 368,871 0.3594 0.179 0.179 0.205 0.169 0.205 2,006,314 0.1839 -5.41%
2008-10-27 0 0.370 0.370 0.430 0.350 0.470 904,000 362,020 0.4005 0.189 0.189 0.220 0.179 0.240 1,766,982 0.2049 -20.43%
2008-10-24 0 0.465 0.465 0.475 0.450 0.510 1,070,000 516,740 0.4829 0.238 0.238 0.243 0.230 0.261 2,091,450 0.2471 -5.10%
2008-10-23 0 0.490 0.485 0.500 0.465 0.510 842,000 410,030 0.4870 0.251 0.248 0.256 0.238 0.261 1,645,795 0.2491 3.16%
2008-10-22 0 0.475 0.475 0.495 0.475 0.540 226,000 111,530 0.4935 0.243 0.243 0.253 0.243 0.276 441,745 0.2525 -5.00%
2008-10-21 0 0.500 0.495 0.500 0.490 0.540 482,444 242,455 0.5026 0.256 0.253 0.256 0.251 0.276 942,998 0.2571 -3.85%
2008-10-20 0 0.520 0.500 0.520 0.470 0.700 812,000 411,220 0.5064 0.266 0.256 0.266 0.240 0.358 1,587,156 0.2591 -1.89%
2008-10-17 0 0.530 0.530 0.560 0.530 0.560 328,000 176,780 0.5390 0.271 0.271 0.286 0.271 0.286 641,117 0.2757 -1.85%
2008-10-16 0 0.540 0.540 0.550 0.540 0.560 409,250 226,765 0.5541 0.276 0.276 0.281 0.276 0.286 799,931 0.2835 -8.47%
2008-10-15 0 0.590 0.580 0.590 0.580 0.610 396,222 232,162 0.5859 0.302 0.297 0.302 0.297 0.312 774,466 0.2998 -1.67%
2008-10-14 0 0.600 0.600 0.610 0.600 0.640 264,000 162,780 0.6166 0.307 0.307 0.312 0.307 0.327 516,021 0.3155 0.00%
2008-10-13 0 0.600 0.590 0.640 0.580 0.640 370,000 220,380 0.5956 0.307 0.302 0.327 0.297 0.327 723,212 0.3047 -1.64%
2008-10-10 0 0.610 0.590 0.610 0.590 0.670 522,000 316,120 0.6056 0.312 0.302 0.312 0.302 0.343 1,020,315 0.3098 -8.96%
2008-10-09 0 0.670 0.660 0.670 0.630 0.670 1,201,157 794,737 0.6616 0.343 0.338 0.343 0.322 0.343 2,347,813 0.3385 3.08%
2008-10-08 0 0.650 0.650 0.660 0.620 0.660 556,961 360,602 0.6474 0.333 0.333 0.338 0.317 0.338 1,088,650 0.3312 -4.41%
2008-10-06 0 0.680 0.670 0.680 0.650 0.690 1,138,000 769,800 0.6764 0.348 0.343 0.348 0.333 0.353 2,224,364 0.3461 -2.86%
2008-10-03 0 0.700 0.670 0.700 0.660 0.750 1,234,000 844,560 0.6844 0.358 0.343 0.358 0.338 0.384 2,412,008 0.3501 6.06%
2008-10-02 0 0.660 0.650 0.660 0.640 0.670 776,000 509,260 0.6563 0.338 0.333 0.338 0.327 0.343 1,516,790 0.3357 4.76%
2008-09-30 0 0.630 0.630 0.640 0.610 0.650 908,000 578,080 0.6367 0.322 0.322 0.327 0.312 0.333 1,774,800 0.3257 -3.08%
2008-09-29 0 0.650 0.650 0.670 0.640 0.670 1,478,000 976,600 0.6608 0.333 0.333 0.343 0.327 0.343 2,888,937 0.3380 -2.99%
2008-09-26 0 0.670 0.670 0.680 0.660 0.730 202,000 139,140 0.6888 0.343 0.343 0.348 0.338 0.373 394,834 0.3524 -2.90%
2008-09-25 0 0.690 0.680 0.690 0.670 0.690 706,000 485,720 0.6880 0.353 0.348 0.353 0.343 0.353 1,379,966 0.3520 2.99%
2008-09-24 0 0.670 0.670 0.690 0.660 0.690 1,848,000 1,247,680 0.6752 0.343 0.343 0.353 0.338 0.353 3,612,149 0.3454 -1.47%
2008-09-23 0 0.680 0.680 0.690 0.680 0.710 180,000 125,000 0.6944 0.348 0.348 0.353 0.348 0.363 351,833 0.3553 -5.56%
2008-09-22 0 0.720 0.720 0.730 0.700 0.740 278,000 198,500 0.7140 0.368 0.368 0.373 0.358 0.379 543,386 0.3653 0.00%
2008-09-19 0 0.720 0.720 0.740 0.710 0.770 684,750 497,503 0.7265 0.368 0.368 0.379 0.363 0.394 1,338,430 0.3717 1.41%
2008-09-18 0 0.710 0.680 0.710 0.630 0.710 1,348,759 932,386 0.6913 0.363 0.348 0.363 0.322 0.363 2,636,319 0.3537 0.00%
2008-09-17 0 0.710 0.700 0.740 0.690 0.780 524,000 373,320 0.7124 0.363 0.358 0.379 0.353 0.399 1,024,224 0.3645 -5.33%
2008-09-16 0 0.750 0.750 0.760 0.740 0.850 1,614,451 1,287,836 0.7977 0.384 0.384 0.389 0.379 0.435 3,155,648 0.4081 -8.54%
2008-09-12 0 0.820 0.820 0.830 0.720 0.830 370,000 295,920 0.7998 0.420 0.420 0.425 0.368 0.425 723,212 0.4092 7.89%
2008-09-11 0 0.760 0.760 0.770 0.730 0.770 555,000 420,260 0.7572 0.389 0.389 0.394 0.373 0.394 1,084,817 0.3874 -5.00%
2008-09-10 0 0.800 0.790 0.820 0.780 0.830 478,222 385,051 0.8052 0.409 0.404 0.420 0.399 0.425 934,745 0.4119 -1.23%
2008-09-09 0 0.810 0.810 0.830 0.810 0.850 688,000 573,020 0.8329 0.414 0.414 0.425 0.414 0.435 1,344,783 0.4261 -7.95%
2008-09-08 0 0.880 0.880 0.900 0.880 0.920 1,542,000 1,385,280 0.8984 0.450 0.450 0.460 0.450 0.471 3,014,033 0.4596 0.00%
2008-09-05 0 0.880 0.880 0.890 0.830 0.980 3,406,222 3,059,353 0.8982 0.450 0.450 0.455 0.425 0.501 6,657,890 0.4595 -16.19%
2008-09-04 0 1.050 1.030 1.040 0.870 1.300 4,329,650 4,587,572 1.0596 0.537 0.527 0.532 0.445 0.665 8,462,846 0.5421 23.53%
2008-09-03 0 0.850 0.840 0.850 0.750 0.860 1,106,241 912,815 0.8252 0.435 0.430 0.435 0.384 0.440 2,162,287 0.4222 13.33%
2008-09-02 0 0.750 0.750 0.800 0.740 0.770 362,000 274,380 0.7580 0.384 0.384 0.409 0.379 0.394 707,575 0.3878 -2.60%
2008-09-01 0 0.770 0.760 0.790 0.760 0.780 288,000 219,980 0.7638 0.394 0.389 0.404 0.389 0.399 562,932 0.3908 -3.75%
2008-08-29 0 0.800 0.760 0.800 0.760 0.860 944,000 750,020 0.7945 0.409 0.389 0.409 0.389 0.440 1,845,167 0.4065 -2.44%
2008-08-28 0 0.820 0.810 0.850 0.800 0.830 113,527 92,665 0.8162 0.420 0.414 0.435 0.409 0.425 221,903 0.4176 0.00%
2008-08-27 0 0.820 0.810 0.830 0.790 0.820 412,000 334,300 0.8114 0.420 0.414 0.425 0.404 0.420 805,306 0.4151 2.50%
2008-08-26 0 0.800 0.790 0.800 0.790 0.830 532,250 428,788 0.8056 0.409 0.404 0.409 0.404 0.425 1,040,350 0.4122 -5.88%
2008-08-25 0 0.850 0.850 0.900 0.840 0.850 78,450 66,405 0.8465 0.435 0.435 0.460 0.430 0.435 153,340 0.4331 -3.41%
2008-08-21 0 0.880 0.880 0.890 0.870 0.930 116,000 103,560 0.8928 0.450 0.450 0.455 0.445 0.476 226,737 0.4567 1.15%
2008-08-20 0 0.870 0.850 0.900 0.780 0.900 178,670 155,522 0.8704 0.445 0.435 0.460 0.399 0.460 349,233 0.4453 0.00%
2008-08-19 0 0.870 0.860 0.870 0.780 0.880 202,000 169,100 0.8371 0.445 0.440 0.445 0.399 0.450 394,834 0.4283 0.00%
2008-08-18 0 0.870 0.870 0.880 0.850 0.900 278,000 240,260 0.8642 0.445 0.445 0.450 0.435 0.460 543,386 0.4422 -3.33%
2008-08-15 0 0.900 0.900 0.930 0.900 0.940 200,444 185,740 0.9266 0.460 0.460 0.476 0.460 0.481 391,793 0.4741 -5.26%
2008-08-14 0 0.950 0.940 0.970 0.930 0.950 750,000 709,700 0.9463 0.486 0.481 0.496 0.476 0.486 1,465,969 0.4841 -5.00%
2008-08-13 0 1.000 0.980 1.000 0.960 1.020 90,000 88,820 0.9869 0.512 0.501 0.512 0.491 0.522 175,916 0.5049 -0.99%
2008-08-12 0 1.010 1.010 1.020 1.000 1.020 335,030 338,479 1.0103 0.517 0.517 0.522 0.512 0.522 654,858 0.5169 -0.98%
2008-08-11 0 1.020 1.010 1.020 1.010 1.060 276,000 286,780 1.0391 0.522 0.517 0.522 0.517 0.542 539,477 0.5316 -2.86%
2008-08-08 0 1.050 1.040 1.050 1.010 1.050 1,204,230 1,250,450 1.0384 0.537 0.532 0.537 0.517 0.537 2,353,819 0.5312 0.96%
2008-08-07 0 1.040 1.020 1.040 1.020 1.070 308,000 319,420 1.0371 0.532 0.522 0.532 0.522 0.547 602,025 0.5306 -0.95%
2008-08-05 0 1.050 1.030 1.050 1.010 1.090 328,000 344,720 1.0510 0.537 0.527 0.537 0.517 0.558 641,117 0.5377 -3.67%
2008-08-04 0 1.090 1.070 1.090 1.020 1.090 468,654 498,432 1.0635 0.558 0.547 0.558 0.522 0.558 916,043 0.5441 1.87%
2008-08-01 0 1.070 1.040 1.070 1.020 1.070 164,305 172,462 1.0496 0.547 0.532 0.547 0.522 0.547 321,155 0.5370 0.94%
2008-07-31 0 1.060 1.040 1.060 1.030 1.080 626,444 653,128 1.0426 0.542 0.532 0.542 0.527 0.553 1,224,464 0.5334 0.00%
2008-07-30 0 1.060 1.050 1.070 1.040 1.070 697,000 740,460 1.0624 0.542 0.537 0.547 0.532 0.547 1,362,374 0.5435 -0.93%
2008-07-29 0 1.070 1.050 1.100 1.030 1.070 174,000 182,140 1.0468 0.547 0.537 0.563 0.527 0.547 340,105 0.5355 0.00%
2008-07-28 0 1.070 1.070 1.120 1.060 1.070 464,000 493,840 1.0643 0.547 0.547 0.573 0.542 0.547 906,946 0.5445 0.00%
2008-07-25 0 1.070 1.070 1.090 1.060 1.090 380,000 406,200 1.0689 0.547 0.547 0.558 0.542 0.558 742,758 0.5469 -2.73%
2008-07-24 0 1.100 1.080 1.100 1.080 1.200 146,307 160,976 1.1003 0.563 0.553 0.563 0.553 0.614 285,975 0.5629 0.00%
2008-07-23 0 1.100 1.080 1.100 1.090 1.110 584,000 640,720 1.0971 0.563 0.553 0.563 0.558 0.568 1,141,502 0.5613 1.85%
2008-07-22 0 1.080 1.070 1.080 1.070 1.100 74,000 79,820 1.0786 0.553 0.547 0.553 0.547 0.563 144,642 0.5518 -1.82%
2008-07-21 0 1.100 1.100 1.120 1.040 1.200 406,000 444,760 1.0955 0.563 0.563 0.573 0.532 0.614 793,578 0.5604 5.77%
2008-07-18 0 1.040 1.040 1.060 1.030 1.050 186,888 194,299 1.0397 0.532 0.532 0.542 0.527 0.537 365,296 0.5319 0.00%
2008-07-17 0 1.040 1.040 1.060 1.040 1.060 154,000 163,120 1.0592 0.532 0.532 0.542 0.532 0.542 301,012 0.5419 -1.89%
2008-07-16 0 1.060 1.050 1.060 1.060 1.080 458,000 487,640 1.0647 0.542 0.537 0.542 0.542 0.553 895,219 0.5447 2.91%
2008-07-15 0 1.030 1.030 1.080 1.020 1.080 92,000 95,200 1.0348 0.527 0.527 0.553 0.522 0.553 179,826 0.5294 -6.36%
2008-07-14 0 1.100 1.100 1.110 1.040 1.090 158,000 170,400 1.0785 0.563 0.563 0.568 0.532 0.558 308,831 0.5518 1.85%
2008-07-11 0 1.080 1.080 1.090 1.040 1.080 211,111 226,301 1.0720 0.553 0.553 0.558 0.532 0.553 412,643 0.5484 3.85%
2008-07-10 0 1.040 1.040 1.080 1.030 1.090 545,527 587,307 1.0766 0.532 0.532 0.553 0.527 0.558 1,066,301 0.5508 -4.59%
2008-07-09 0 1.090 1.090 1.100 1.030 1.090 400,305 425,331 1.0625 0.558 0.558 0.563 0.527 0.558 782,447 0.5436 3.81%
2008-07-08 0 1.050 1.030 1.140 1.020 1.050 190,000 196,620 1.0348 0.537 0.527 0.583 0.522 0.537 371,379 0.5294 -1.87%
2008-07-07 0 1.070 1.070 1.130 1.030 1.090 224,000 235,700 1.0522 0.547 0.547 0.578 0.527 0.558 437,836 0.5383 -1.83%
2008-07-04 0 1.090 1.020 1.090 1.060 1.090 376,000 408,900 1.0875 0.558 0.522 0.558 0.542 0.558 734,939 0.5564 4.81%
2008-07-03 0 1.040 1.040 1.060 1.040 1.080 546,000 579,400 1.0612 0.532 0.532 0.542 0.532 0.553 1,067,226 0.5429 -1.89%
2008-07-02 0 1.060 1.060 1.070 1.060 1.090 416,000 445,400 1.0707 0.542 0.542 0.547 0.542 0.558 813,124 0.5478 -2.75%
2008-06-30 0 1.090 1.090 1.100 1.090 1.140 687,250 772,758 1.1244 0.558 0.558 0.563 0.558 0.583 1,343,317 0.5753 -3.54%
2008-06-27 0 1.130 1.120 1.140 0.960 1.160 1,808,222 2,007,293 1.1101 0.578 0.573 0.583 0.491 0.593 3,534,398 0.5679 5.61%
2008-06-26 0 1.070 1.070 1.080 1.030 1.100 1,054,000 1,128,040 1.0702 0.547 0.547 0.553 0.527 0.563 2,060,176 0.5475 2.88%
2008-06-25 0 1.040 1.030 1.040 1.010 1.040 278,000 284,920 1.0249 0.532 0.527 0.532 0.517 0.532 543,386 0.5243 2.97%
2008-06-24 0 1.010 1.010 1.030 0.990 1.040 792,000 803,360 1.0143 0.517 0.517 0.527 0.506 0.532 1,548,064 0.5189 1.00%
2008-06-23 0 1.000 1.000 1.020 0.990 1.010 985,222 986,763 1.0016 0.512 0.512 0.522 0.506 0.517 1,925,740 0.5124 -0.99%
2008-06-20 0 1.010 1.010 1.030 1.000 1.040 1,528,000 1,547,160 1.0125 0.517 0.517 0.527 0.512 0.532 2,986,668 0.5180 -2.88%
2008-06-19 0 1.040 1.010 1.040 0.990 1.040 3,136,000 3,158,780 1.0073 0.532 0.517 0.532 0.506 0.532 6,129,707 0.5153 -1.89%
2008-06-18 0 1.060 1.060 1.080 1.020 1.070 1,164,611 1,216,077 1.0442 0.542 0.542 0.553 0.522 0.547 2,276,379 0.5342 1.92%
2008-06-17 0 1.040 1.030 1.040 1.000 1.160 4,275,795 4,534,817 1.0606 0.532 0.527 0.532 0.512 0.593 8,357,580 0.5426 -10.34%
2008-06-16 0 1.160 1.160 1.190 1.160 1.220 1,296,000 1,540,280 1.1885 0.593 0.593 0.609 0.593 0.624 2,533,195 0.6080 1.75%
2008-06-13 0 1.140 1.140 1.150 1.090 1.300 9,654,000 10,881,840 1.1272 0.583 0.583 0.588 0.558 0.665 18,869,959 0.5767 -10.24%
2008-06-12 0 1.270 1.270 1.280 1.270 1.420 1,494,000 1,981,860 1.3265 0.650 0.650 0.655 0.650 0.726 2,920,211 0.6787 -10.56%
2008-06-11 0 1.420 1.420 1.450 1.420 1.450 96,000 136,800 1.4250 0.726 0.726 0.742 0.726 0.742 187,644 0.7290 0.00%
2008-06-10 0 1.420 1.420 1.450 1.400 1.470 188,000 269,320 1.4326 0.726 0.726 0.742 0.716 0.752 367,470 0.7329 -4.70%
2008-06-06 0 1.490 1.480 1.500 1.470 1.540 118,000 175,800 1.4898 0.762 0.757 0.767 0.752 0.788 230,646 0.7622 -0.67%
2008-06-05 0 1.500 1.480 1.500 1.480 1.500 252,000 374,680 1.4868 0.767 0.757 0.767 0.757 0.767 492,566 0.7607 0.67%
2008-06-04 0 1.490 1.480 1.500 1.480 1.500 290,255 431,397 1.4863 0.762 0.757 0.767 0.757 0.767 567,340 0.7604 -0.67%
2008-06-03 0 1.500 1.480 1.500 1.480 1.500 452,000 674,560 1.4924 0.767 0.757 0.767 0.757 0.767 883,491 0.7635 0.00%
2008-06-02 0 1.500 1.480 1.500 1.480 1.500 412,333 613,673 1.4883 0.767 0.757 0.767 0.757 0.767 805,957 0.7614 1.35%
2008-05-30 0 1.480 1.480 1.520 1.480 1.550 1,208,000 1,813,120 1.5009 0.757 0.757 0.778 0.757 0.793 2,361,188 0.7679 -1.99%
2008-05-29 0 1.510 1.510 1.530 1.480 1.540 252,000 384,260 1.5248 0.773 0.773 0.783 0.757 0.788 492,566 0.7801 0.00%
2008-05-28 0 1.510 1.510 1.530 1.490 1.540 140,000 211,860 1.5133 0.773 0.773 0.783 0.762 0.788 273,648 0.7742 -2.58%
2008-05-27 0 1.550 1.520 1.550 1.460 1.550 576,500 863,525 1.4979 0.793 0.778 0.793 0.747 0.793 1,126,842 0.7663 4.03%
2008-05-26 0 1.490 1.480 1.500 1.480 1.500 230,000 343,260 1.4924 0.762 0.757 0.767 0.757 0.767 449,564 0.7635 0.00%
2008-05-23 0 1.490 1.490 1.500 1.470 1.500 766,000 1,139,600 1.4877 0.762 0.762 0.767 0.752 0.767 1,497,243 0.7611 0.68%
2008-05-22 0 1.480 1.480 1.500 1.480 1.520 1,556,000 2,331,620 1.4985 0.757 0.757 0.767 0.757 0.778 3,041,398 0.7666 -3.27%
2008-05-21 0 1.530 1.520 1.530 1.520 1.570 1,641,277 2,514,510 1.5320 0.783 0.778 0.783 0.778 0.803 3,208,083 0.7838 -2.55%
2008-05-20 0 1.570 1.530 1.580 1.520 1.570 1,008,000 1,556,660 1.5443 0.803 0.783 0.808 0.778 0.803 1,970,263 0.7901 0.64%
2008-05-19 0 1.560 1.560 1.580 1.540 1.570 450,000 702,900 1.5620 0.798 0.798 0.808 0.788 0.803 879,582 0.7991 0.65%
2008-05-16 0 1.550 1.550 1.570 1.540 1.570 1,071,500 1,669,785 1.5584 0.793 0.793 0.803 0.788 0.803 2,094,382 0.7973 -1.27%
2008-05-15 0 1.570 1.550 1.570 1.540 1.600 1,570,000 2,447,080 1.5586 0.803 0.793 0.803 0.788 0.819 3,068,763 0.7974 0.00%
2008-05-14 0 1.570 1.570 1.580 1.560 1.610 942,500 1,490,505 1.5814 0.803 0.803 0.808 0.798 0.824 1,842,235 0.8091 -1.26%
2008-05-13 0 1.590 1.590 1.600 1.580 1.630 312,000 497,940 1.5960 0.813 0.813 0.819 0.808 0.834 609,843 0.8165 -2.45%
2008-05-09 0 1.630 1.620 1.630 1.620 1.690 360,000 587,940 1.6332 0.834 0.829 0.834 0.829 0.865 703,665 0.8355 -2.98%
2008-05-08 0 1.680 1.660 1.690 1.610 1.680 364,250 602,940 1.6553 0.859 0.849 0.865 0.824 0.859 711,972 0.8469 1.20%
2008-05-07 0 1.660 1.660 1.680 1.620 1.740 940,000 1,576,320 1.6769 0.849 0.849 0.859 0.829 0.890 1,837,348 0.8579 -2.92%
2008-05-06 0 1.710 1.710 1.720 1.680 1.780 1,034,461 1,778,261 1.7190 0.875 0.875 0.880 0.859 0.911 2,021,984 0.8795 -1.72%
2008-05-05 0 1.740 1.740 1.750 1.570 1.750 2,556,000 4,265,480 1.6688 0.890 0.890 0.895 0.803 0.895 4,996,024 0.8538 10.13%
2008-05-02 0 1.580 1.580 1.590 1.560 1.600 752,000 1,192,360 1.5856 0.808 0.808 0.813 0.798 0.819 1,469,879 0.8112 1.28%
2008-04-30 0 1.560 1.550 1.560 1.550 1.590 666,000 1,041,660 1.5641 0.798 0.793 0.798 0.793 0.813 1,301,781 0.8002 0.65%
2008-04-29 0 1.550 1.550 1.560 1.530 1.560 322,000 499,380 1.5509 0.793 0.793 0.798 0.783 0.798 629,390 0.7934 1.31%
2008-04-28 0 1.530 1.530 1.540 1.530 1.560 398,000 615,320 1.5460 0.783 0.783 0.788 0.783 0.798 777,941 0.7910 -1.92%
2008-04-25 0 1.560 1.540 1.560 1.510 1.560 926,000 1,427,120 1.5412 0.798 0.788 0.798 0.773 0.798 1,809,984 0.7885 3.31%
2008-04-24 0 1.510 1.500 1.510 1.500 1.550 1,772,000 2,683,780 1.5145 0.773 0.767 0.773 0.767 0.793 3,463,597 0.7749 3.42%
2008-04-23 0 1.460 1.460 1.490 1.450 1.580 2,791,244 4,149,551 1.4866 0.747 0.747 0.762 0.742 0.808 5,455,838 0.7606 -5.19%
2008-04-22 0 1.540 1.530 1.540 1.500 1.600 2,094,000 3,224,440 1.5398 0.788 0.783 0.788 0.767 0.819 4,092,987 0.7878 -3.75%
2008-04-21 0 1.600 1.560 1.600 1.530 1.620 1,165,122 1,815,550 1.5582 0.819 0.798 0.819 0.783 0.829 2,277,378 0.7972 -5.33%
2008-04-18 0 1.690 1.680 1.690 1.690 1.750 132,000 225,260 1.7065 0.865 0.859 0.865 0.865 0.895 258,011 0.8731 -0.59%
2008-04-17 0 1.700 1.670 1.700 1.670 1.720 317,250 538,443 1.6972 0.870 0.854 0.870 0.854 0.880 620,105 0.8683 0.59%
2008-04-16 0 1.690 1.670 1.690 1.670 1.740 90,000 151,640 1.6849 0.865 0.854 0.865 0.854 0.890 175,916 0.8620 -2.31%
2008-04-15 0 1.730 1.680 1.750 1.670 1.750 270,000 458,060 1.6965 0.885 0.859 0.895 0.854 0.895 527,749 0.8680 2.37%
2008-04-14 0 1.690 1.680 1.690 1.600 1.700 182,372 308,290 1.6904 0.865 0.859 0.865 0.819 0.870 356,469 0.8648 -0.59%
2008-04-11 0 1.700 1.690 1.700 1.680 1.710 430,000 730,360 1.6985 0.870 0.865 0.870 0.859 0.875 840,489 0.8690 0.00%
2008-04-10 0 1.700 1.690 1.710 1.680 1.740 291,054 491,547 1.6889 0.870 0.865 0.875 0.859 0.890 568,902 0.8640 0.59%
2008-04-09 0 1.690 1.680 1.690 1.680 1.790 417,222 725,697 1.7394 0.865 0.859 0.865 0.859 0.916 815,513 0.8899 -2.87%
2008-04-08 0 1.740 1.710 1.740 1.730 1.790 466,000 812,120 1.7427 0.890 0.875 0.890 0.885 0.916 910,856 0.8916 -1.14%
2008-04-07 0 1.760 1.750 1.760 1.640 1.820 878,000 1,511,160 1.7211 0.900 0.895 0.900 0.839 0.931 1,716,162 0.8805 7.32%
2008-04-03 0 1.640 1.620 1.640 1.600 1.650 123,000 199,180 1.6193 0.839 0.829 0.839 0.819 0.844 240,419 0.8285 -0.61%
2008-04-02 0 1.650 1.630 1.650 1.630 1.670 510,000 834,500 1.6363 0.844 0.834 0.844 0.834 0.854 996,859 0.8371 3.12%
2008-04-01 0 1.600 1.590 1.600 1.580 1.650 468,000 751,580 1.6059 0.819 0.813 0.819 0.808 0.844 914,765 0.8216 -1.23%
2008-03-31 0 1.620 1.620 1.630 1.610 1.670 166,000 271,980 1.6384 0.829 0.829 0.834 0.824 0.854 324,468 0.8382 -1.82%
2008-03-28 0 1.650 1.640 1.650 1.620 1.680 228,000 373,480 1.6381 0.844 0.839 0.844 0.829 0.859 445,655 0.8380 0.61%
2008-03-27 0 1.640 1.620 1.640 1.610 1.640 128,444 208,913 1.6265 0.839 0.829 0.839 0.824 0.839 251,060 0.8321 0.00%
2008-03-26 0 1.640 1.630 1.640 1.620 1.690 542,000 890,620 1.6432 0.839 0.834 0.839 0.829 0.865 1,059,407 0.8407 -1.20%
2008-03-25 0 1.660 1.660 1.680 1.650 1.690 546,222 906,382 1.6594 0.849 0.849 0.859 0.844 0.865 1,067,660 0.8489 0.61%
2008-03-20 0 1.650 1.560 1.650 1.410 1.680 406,000 632,880 1.5588 0.844 0.798 0.844 0.721 0.859 793,578 0.7975 4.43%
2008-03-19 0 1.580 1.530 1.590 1.550 1.650 274,584 432,287 1.5743 0.808 0.783 0.813 0.793 0.844 536,709 0.8054 5.33%
2008-03-18 0 1.500 1.500 1.510 1.400 1.680 544,000 828,960 1.5238 0.767 0.767 0.773 0.716 0.859 1,063,316 0.7796 -7.98%
2008-03-17 0 1.630 1.630 1.640 1.610 1.730 618,444 1,034,261 1.6724 0.834 0.834 0.839 0.824 0.885 1,208,827 0.8556 -10.44%
2008-03-14 0 1.820 1.760 1.820 1.750 1.850 706,818 1,258,817 1.7810 0.931 0.900 0.931 0.895 0.946 1,381,565 0.9112 -0.55%
2008-03-13 0 1.830 1.790 1.830 1.800 1.890 321,067 588,974 1.8344 0.936 0.916 0.936 0.921 0.967 627,566 0.9385 -0.54%
2008-03-12 0 1.840 1.830 1.850 1.810 1.900 348,888 643,761 1.8452 0.941 0.936 0.946 0.926 0.972 681,946 0.9440 1.66%
2008-03-11 0 1.810 1.790 1.810 1.770 1.840 386,000 695,720 1.8024 0.926 0.916 0.926 0.906 0.941 754,486 0.9221 0.00%
2008-03-10 0 1.810 1.810 1.830 1.750 1.950 510,000 922,860 1.8095 0.926 0.926 0.936 0.895 0.998 996,859 0.9258 -3.72%
2008-03-07 0 1.880 1.850 1.880 1.850 1.900 660,000 1,235,840 1.8725 0.962 0.946 0.962 0.946 0.972 1,290,053 0.9580 -1.57%
2008-03-06 0 1.910 1.880 1.910 1.870 1.910 196,000 371,700 1.8964 0.977 0.962 0.977 0.957 0.977 383,107 0.9702 -0.52%
2008-03-05 0 1.920 1.870 1.920 1.890 1.940 70,000 133,580 1.9083 0.982 0.957 0.982 0.967 0.993 136,824 0.9763 -1.03%
2008-03-04 0 1.940 1.900 1.940 1.900 1.940 322,000 617,480 1.9176 0.993 0.972 0.993 0.972 0.993 629,390 0.9811 1.57%
2008-03-03 0 1.910 1.910 1.920 1.860 1.940 322,000 614,380 1.9080 0.977 0.977 0.982 0.952 0.993 629,390 0.9762 -1.55%
2008-02-29 0 1.940 1.940 1.950 1.840 1.960 498,000 961,380 1.9305 0.993 0.993 0.998 0.941 1.003 973,404 0.9876 0.00%
2008-02-28 0 1.940 1.930 1.940 1.930 1.960 468,888 912,678 1.9465 0.993 0.987 0.993 0.987 1.003 916,501 0.9958 -0.51%
2008-02-27 0 1.950 1.940 1.950 1.920 2.020 1,528,106 3,004,001 1.9658 0.998 0.993 0.998 0.982 1.033 2,986,876 1.0057 1.56%
2008-02-26 0 1.920 1.910 1.920 1.920 2.030 530,000 1,025,680 1.9352 0.982 0.977 0.982 0.982 1.039 1,035,952 0.9901 -3.52%
2008-02-25 0 1.990 1.990 2.000 1.970 2.010 137,595 273,166 1.9853 1.018 1.018 1.023 1.008 1.028 268,947 1.0157 -1.49%
2008-02-22 0 2.020 2.020 2.030 1.990 2.030 1,170,000 2,348,460 2.0072 1.033 1.033 1.039 1.018 1.039 2,286,912 1.0269 0.00%
2008-02-21 0 2.020 2.000 2.020 1.980 2.040 210,889 423,162 2.0066 1.033 1.023 1.033 1.013 1.044 412,209 1.0266 0.50%
2008-02-20 0 2.010 1.970 2.010 1.960 2.020 434,000 864,240 1.9913 1.028 1.008 1.028 1.003 1.033 848,308 1.0188 0.50%
2008-02-19 0 2.000 2.000 2.020 1.980 2.040 629,750 1,259,840 2.0005 1.023 1.023 1.033 1.013 1.044 1,230,926 1.0235 0.50%
2008-02-18 0 1.990 1.960 1.990 1.950 2.020 483,000 957,040 1.9814 1.018 1.003 1.018 0.998 1.033 944,084 1.0137 0.00%
2008-02-15 0 1.990 1.990 2.010 1.980 2.030 488,000 976,600 2.0012 1.018 1.018 1.028 1.013 1.039 953,857 1.0238 -0.50%
2008-02-14 0 2.000 2.000 2.010 2.000 2.050 346,000 695,880 2.0112 1.023 1.023 1.028 1.023 1.049 676,301 1.0290 0.00%
2008-02-13 0 2.000 1.980 2.010 2.000 2.050 446,000 895,420 2.0077 1.023 1.013 1.028 1.023 1.049 871,763 1.0271 0.00%
2008-02-12 0 2.000 2.000 2.010 1.980 2.050 50,000 99,940 1.9988 1.023 1.023 1.028 1.013 1.049 97,731 1.0226 1.52%
2008-02-11 0 1.970 1.970 2.000 1.970 2.020 76,000 150,500 1.9803 1.008 1.008 1.023 1.008 1.033 148,552 1.0131 -2.48%
2008-02-06 0 2.020 2.000 2.030 1.970 2.070 250,000 504,500 2.0180 1.033 1.023 1.039 1.008 1.059 488,656 1.0324 -2.42%
2008-02-05 0 2.070 2.030 2.070 2.010 2.080 553,250 1,134,023 2.0497 1.059 1.039 1.059 1.028 1.064 1,081,397 1.0487 3.50%
2008-02-04 0 2.000 2.000 2.030 2.000 2.100 718,000 1,485,540 2.0690 1.023 1.023 1.039 1.023 1.074 1,403,421 1.0585 0.50%
2008-02-01 0 1.990 1.960 1.990 1.920 2.040 768,000 1,526,100 1.9871 1.018 1.003 1.018 0.982 1.044 1,501,153 1.0166 2.58%
2008-01-31 0 1.940 1.910 1.940 1.880 1.970 588,000 1,130,440 1.9225 0.993 0.977 0.993 0.962 1.008 1,149,320 0.9836 -0.51%
2008-01-30 0 1.950 1.900 1.960 1.900 2.010 460,000 900,240 1.9570 0.998 0.972 1.003 0.972 1.028 899,128 1.0012 -3.47%
2008-01-29 0 2.020 1.980 2.020 2.000 2.040 412,461 829,824 2.0119 1.033 1.013 1.033 1.023 1.044 806,207 1.0293 0.50%
2008-01-28 0 2.010 2.010 2.030 1.950 2.050 606,000 1,219,960 2.0131 1.028 1.028 1.039 0.998 1.049 1,184,503 1.0299 -1.95%
2008-01-25 0 2.050 2.030 2.050 2.000 2.120 2,804,000 5,761,740 2.0548 1.049 1.039 1.049 1.023 1.085 5,480,771 1.0513 -0.97%
2008-01-24 0 2.070 2.070 2.080 1.980 2.100 1,453,525 2,983,754 2.0528 1.059 1.059 1.064 1.013 1.074 2,841,098 1.0502 5.08%
2008-01-23 0 1.970 1.940 2.000 1.900 2.040 1,372,444 2,677,784 1.9511 1.008 0.993 1.023 0.972 1.044 2,682,615 0.9982 5.91%
2008-01-22 0 1.860 1.850 1.860 1.850 1.950 1,626,000 3,049,920 1.8757 0.952 0.946 0.952 0.946 0.998 3,178,222 0.9596 -9.27%
2008-01-21 0 2.050 2.030 2.050 2.050 2.150 964,000 2,007,100 2.0821 1.049 1.039 1.049 1.049 1.100 1,884,259 1.0652 -2.38%
2008-01-18 0 2.100 2.100 2.140 2.000 2.150 1,271,861 2,642,589 2.0777 1.074 1.074 1.095 1.023 1.100 2,486,012 1.0630 0.00%
2008-01-17 0 2.100 2.100 2.110 1.980 2.170 1,252,222 2,564,322 2.0478 1.074 1.074 1.079 1.013 1.110 2,447,626 1.0477 -2.33%
2008-01-16 0 2.150 2.130 2.150 2.100 2.190 1,416,000 3,021,480 2.1338 1.100 1.090 1.100 1.074 1.120 2,767,750 1.0917 -1.83%
2008-01-15 0 2.190 2.190 2.200 2.150 2.380 3,118,000 6,959,640 2.2321 1.120 1.120 1.126 1.100 1.218 6,094,524 1.1419 -6.01%
2008-01-14 0 2.330 2.300 2.330 2.270 2.500 2,534,000 5,864,220 2.3142 1.192 1.177 1.192 1.161 1.279 4,953,022 1.1840 -4.51%
2008-01-11 0 2.440 2.430 2.440 2.430 2.550 3,740,328 9,266,327 2.4774 1.248 1.243 1.248 1.243 1.305 7,310,942 1.2675 0.41%
2008-01-10 0 2.430 2.420 2.430 2.390 2.620 3,862,220 9,538,217 2.4696 1.243 1.238 1.243 1.223 1.340 7,549,195 1.2635 -5.45%
2008-01-09 0 2.570 2.570 2.580 2.350 2.630 2,122,944 5,323,746 2.5077 1.315 1.315 1.320 1.202 1.346 4,149,561 1.2830 0.78%
2008-01-08 0 2.550 2.540 2.550 2.520 2.790 4,082,436 10,846,541 2.6569 1.305 1.299 1.305 1.289 1.427 7,979,635 1.3593 -5.90%
2008-01-07 0 2.710 2.700 2.710 2.520 2.740 7,205,942 19,127,375 2.6544 1.386 1.381 1.386 1.289 1.402 14,084,921 1.3580 2.26%
2008-01-04 0 2.650 2.650 2.660 2.450 2.660 9,463,948 24,416,306 2.5799 1.356 1.356 1.361 1.253 1.361 18,498,478 1.3199 8.61%
2008-01-03 0 2.440 2.430 2.440 2.220 2.450 4,619,383 10,973,298 2.3755 1.248 1.243 1.248 1.136 1.253 9,029,166 1.2153 7.96%
2008-01-02 0 2.260 2.260 2.270 2.190 2.270 2,132,000 4,791,520 2.2474 1.156 1.156 1.161 1.120 1.161 4,167,262 1.1498 3.67%
2007-12-31 0 2.180 2.160 2.180 2.090 2.190 986,222 2,135,380 2.1652 1.115 1.105 1.115 1.069 1.120 1,927,695 1.1077 4.31%
2007-12-28 0 2.090 2.090 2.110 2.080 2.120 564,000 1,181,780 2.0954 1.069 1.069 1.079 1.064 1.085 1,102,409 1.0720 -2.34%
2007-12-27 0 2.140 2.130 2.140 2.010 2.140 1,386,000 2,926,520 2.1115 1.095 1.090 1.095 1.028 1.095 2,709,112 1.0803 6.47%
2007-12-24 0 2.010 2.010 2.070 1.960 2.090 1,438,000 2,940,800 2.0451 1.028 1.028 1.059 1.003 1.069 2,810,752 1.0463 -0.50%
2007-12-21 0 2.020 2.020 2.030 1.950 2.080 1,407,750 2,848,840 2.0237 1.033 1.033 1.039 0.998 1.064 2,751,625 1.0353 -4.27%
2007-12-20 0 2.110 2.100 2.110 2.050 2.220 1,320,444 2,818,868 2.1348 1.079 1.074 1.079 1.049 1.136 2,580,974 1.0922 -3.65%
2007-12-19 0 2.190 2.150 2.190 2.140 2.240 2,188,611 4,772,263 2.1805 1.120 1.100 1.120 1.095 1.146 4,277,916 1.1156 2.34%
2007-12-18 0 2.140 2.140 2.150 2.070 2.200 1,730,000 3,664,440 2.1182 1.095 1.095 1.100 1.059 1.126 3,381,503 1.0837 -4.89%
2007-12-17 0 2.250 2.250 2.270 2.000 2.270 6,042,250 12,985,943 2.1492 1.151 1.151 1.161 1.023 1.161 11,810,338 1.0995 11.39%
2007-12-14 0 2.020 2.020 2.030 1.930 2.040 2,741,333 5,466,059 1.9939 1.033 1.033 1.039 0.987 1.044 5,358,281 1.0201 6.32%
2007-12-13 0 1.900 1.900 1.930 1.900 2.090 3,706,475 7,336,463 1.9794 0.972 0.972 0.987 0.972 1.069 7,244,772 1.0127 -5.94%
2007-12-12 0 2.020 2.010 2.030 1.800 2.030 6,152,999 11,985,206 1.9479 1.033 1.028 1.039 0.921 1.039 12,026,811 0.9965 9.19%
2007-12-11 0 1.850 1.850 1.860 1.750 1.900 4,555,000 8,447,510 1.8546 0.946 0.946 0.952 0.895 0.972 8,903,321 0.9488 5.71%
2007-12-10 0 1.750 1.750 1.780 1.740 1.790 1,254,570 2,215,461 1.7659 0.895 0.895 0.911 0.890 0.916 2,452,215 0.9035 0.00%
2007-12-07 0 1.750 1.750 1.770 1.750 1.800 3,384,989 6,005,040 1.7740 0.895 0.895 0.906 0.895 0.921 6,616,387 0.9076 1.74%
2007-12-06 0 1.720 1.720 1.750 1.720 1.780 3,333,280 5,802,707 1.7408 0.880 0.880 0.895 0.880 0.911 6,515,315 0.8906 -1.71%
2007-12-05 0 1.750 1.770 1.780 1.660 1.810 11,696,272 19,980,454 1.7083 0.895 0.906 0.911 0.849 0.926 22,861,836 0.8740 -4.89%
2007-12-04 0 1.840 1.840 1.850 1.820 1.870 682,000 1,261,180 1.8492 0.941 0.941 0.946 0.931 0.957 1,333,055 0.9461 0.55%
2007-12-03 0 1.830 1.830 1.840 1.730 1.850 1,918,461 3,486,690 1.8174 0.936 0.936 0.941 0.885 0.946 3,749,874 0.9298 7.02%
2007-11-30 0 1.710 1.710 1.730 1.710 1.780 1,357,554 2,345,291 1.7276 0.875 0.875 0.885 0.875 0.911 2,653,510 0.8838 -1.16%
2007-11-29 0 1.730 1.720 1.730 1.700 1.780 1,988,879 3,445,774 1.7325 0.885 0.880 0.885 0.870 0.911 3,887,514 0.8864 0.58%
2007-11-28 0 1.720 1.720 1.750 1.680 1.750 2,091,330 3,575,055 1.7095 0.880 0.880 0.895 0.859 0.895 4,087,768 0.8746 -0.58%
2007-11-27 0 1.730 1.710 1.730 1.700 1.780 905,111 1,561,733 1.7255 0.885 0.875 0.885 0.870 0.911 1,769,153 0.8828 -2.26%
2007-11-26 0 1.770 1.770 1.780 1.740 1.820 1,022,444 1,799,424 1.7599 0.906 0.906 0.911 0.890 0.931 1,998,496 0.9004 0.00%
2007-11-23 0 1.770 1.760 1.780 1.760 1.820 702,000 1,247,300 1.7768 0.906 0.900 0.911 0.900 0.931 1,372,147 0.9090 -0.56%
2007-11-22 0 1.780 1.770 1.790 1.770 1.890 840,006 1,509,768 1.7973 0.911 0.906 0.916 0.906 0.967 1,641,897 0.9195 -2.20%
2007-11-21 0 1.820 1.820 1.840 1.800 1.930 746,000 1,388,060 1.8607 0.931 0.931 0.941 0.921 0.987 1,458,151 0.9519 -2.67%
2007-11-20 0 1.870 1.880 1.900 1.760 1.880 1,718,026 3,077,326 1.7912 0.957 0.962 0.972 0.900 0.962 3,358,098 0.9164 2.75%
2007-11-19 0 1.820 1.820 1.830 1.810 1.890 1,852,000 3,378,120 1.8240 0.931 0.931 0.936 0.926 0.967 3,619,967 0.9332 -3.70%
2007-11-16 0 1.890 1.880 1.890 1.870 1.920 1,947,172 3,665,234 1.8823 0.967 0.962 0.967 0.957 0.982 3,805,993 0.9630 -3.08%
2007-11-15 0 1.950 1.920 1.960 1.880 1.980 1,712,888 3,286,032 1.9184 0.998 0.982 1.003 0.962 1.013 3,348,055 0.9815 -2.01%
2007-11-14 0 1.990 1.980 1.990 1.970 2.050 1,580,241 3,143,868 1.9895 1.018 1.013 1.018 1.008 1.049 3,088,780 1.0178 1.53%
2007-11-13 0 1.960 1.950 1.960 1.940 2.030 1,357,001 2,679,602 1.9746 1.003 0.998 1.003 0.993 1.039 2,652,429 1.0102 -0.51%
2007-11-12 0 1.970 1.970 1.990 1.960 2.120 1,835,000 3,697,760 2.0151 1.008 1.008 1.018 1.003 1.085 3,586,739 1.0310 -9.22%
2007-11-09 0 2.170 2.160 2.190 2.160 2.200 537,250 1,170,250 2.1782 1.110 1.105 1.120 1.105 1.126 1,050,123 1.1144 -0.46%
2007-11-08 0 2.180 2.170 2.180 2.150 2.200 1,341,895 2,914,356 2.1718 1.115 1.110 1.115 1.100 1.126 2,622,903 1.1111 -0.46%
2007-11-07 0 2.190 2.190 2.200 2.190 2.250 2,161,407 4,778,667 2.2109 1.120 1.120 1.126 1.120 1.151 4,224,742 1.1311 0.46%
2007-11-06 0 2.180 2.180 2.200 2.150 2.340 1,117,000 2,434,720 2.1797 1.115 1.115 1.126 1.100 1.197 2,183,317 1.1151 -0.91%
2007-11-05 0 2.200 2.180 2.200 2.180 2.270 1,634,000 3,626,640 2.2195 1.126 1.115 1.126 1.115 1.161 3,193,859 1.1355 -2.65%
2007-11-02 0 2.260 2.260 2.270 2.130 2.330 2,748,444 6,199,657 2.2557 1.156 1.156 1.161 1.090 1.192 5,372,180 1.1540 -4.24%
2007-11-01 0 2.360 2.350 2.360 2.320 2.440 4,218,500 9,937,290 2.3556 1.207 1.202 1.207 1.187 1.248 8,245,589 1.2052 -2.07%
2007-10-31 0 2.410 2.400 2.410 2.370 2.420 1,449,996 3,469,601 2.3928 1.233 1.228 1.233 1.213 1.238 2,834,200 1.2242 1.69%
2007-10-30 0 2.370 2.370 2.380 2.360 2.440 1,533,722 3,674,882 2.3961 1.213 1.213 1.218 1.207 1.248 2,997,853 1.2258 -1.66%
2007-10-29 0 2.410 2.410 2.430 2.400 2.470 2,556,375 6,196,456 2.4239 1.233 1.233 1.243 1.228 1.264 4,996,757 1.2401 -2.03%
2007-10-26 0 2.460 2.460 2.470 2.430 2.470 3,287,149 8,074,211 2.4563 1.259 1.259 1.264 1.243 1.264 6,425,147 1.2567 1.65%
2007-10-25 0 2.420 2.420 2.430 2.420 2.490 2,346,351 5,731,034 2.4425 1.238 1.238 1.243 1.238 1.274 4,586,238 1.2496 -1.63%
2007-10-24 0 2.460 2.460 2.480 2.450 2.490 2,477,263 6,120,517 2.4707 1.259 1.259 1.269 1.253 1.274 4,842,122 1.2640 0.82%
2007-10-23 0 2.440 2.430 2.440 2.440 2.490 1,571,166 3,857,752 2.4553 1.248 1.243 1.248 1.248 1.274 3,071,042 1.2562 0.00%
2007-10-22 0 2.440 2.440 2.470 2.430 2.510 5,833,829 14,374,497 2.4640 1.248 1.248 1.264 1.243 1.284 11,402,953 1.2606 -2.01%
2007-10-18 0 2.490 2.500 2.520 2.480 2.580 6,308,518 15,891,780 2.5191 1.274 1.279 1.289 1.269 1.320 12,330,793 1.2888 -0.40%
2007-10-17 0 2.500 2.500 2.520 2.450 2.530 2,035,906 5,037,236 2.4742 1.279 1.279 1.289 1.253 1.294 3,979,435 1.2658 -1.19%
2007-10-16 0 2.530 2.520 2.530 2.400 2.550 9,160,737 22,766,414 2.4852 1.294 1.289 1.294 1.228 1.305 17,905,814 1.2715 3.27%
2007-10-15 0 2.450 2.430 2.440 2.430 2.470 1,877,261 4,594,806 2.4476 1.253 1.243 1.248 1.243 1.264 3,669,343 1.2522 -1.21%
2007-10-12 0 2.480 2.440 2.480 2.430 2.520 3,509,049 8,684,650 2.4749 1.269 1.248 1.269 1.243 1.289 6,858,878 1.2662 -0.40%
2007-10-11 0 2.490 2.480 2.490 2.450 2.500 1,594,827 3,936,635 2.4684 1.274 1.269 1.274 1.253 1.279 3,117,290 1.2628 0.81%
2007-10-10 0 2.470 2.470 2.480 2.450 2.490 1,316,982 3,263,657 2.4781 1.264 1.264 1.269 1.253 1.274 2,574,207 1.2678 0.41%
2007-10-09 0 2.460 2.450 2.460 2.430 2.470 1,207,897 2,955,238 2.4466 1.259 1.253 1.259 1.243 1.264 2,360,987 1.2517 0.41%
2007-10-08 0 2.450 2.450 2.460 2.440 2.500 1,303,777 3,231,649 2.4787 1.253 1.253 1.259 1.248 1.279 2,548,396 1.2681 0.00%
2007-10-05 0 2.450 2.450 2.470 2.440 2.470 1,306,199 3,210,062 2.4576 1.253 1.253 1.264 1.248 1.264 2,553,130 1.2573 0.00%
2007-10-04 0 2.450 2.440 2.450 2.430 2.490 2,425,161 5,979,948 2.4658 1.253 1.248 1.253 1.243 1.274 4,740,283 1.2615 1.24%
2007-10-03 0 2.420 2.420 2.440 2.420 2.510 3,200,117 7,931,621 2.4785 1.238 1.238 1.248 1.238 1.284 6,255,032 1.2680 -3.20%
2007-10-02 0 2.500 2.500 2.510 2.410 2.510 2,490,465 6,133,415 2.4628 1.279 1.279 1.284 1.233 1.284 4,867,927 1.2600 2.88%
2007-09-28 0 2.430 2.430 2.440 2.410 2.490 1,546,500 3,761,455 2.4322 1.243 1.243 1.248 1.233 1.274 3,022,829 1.2443 -1.22%
2007-09-27 0 2.460 2.440 2.480 2.440 2.500 1,642,594 4,031,646 2.4544 1.259 1.248 1.269 1.248 1.279 3,210,657 1.2557 -0.40%
2007-09-25 0 2.470 2.460 2.480 2.410 2.520 3,725,996 9,086,438 2.4387 1.264 1.259 1.269 1.233 1.289 7,282,928 1.2476 -1.98%
2007-09-24 0 2.520 2.520 2.530 2.510 2.650 4,911,925 12,617,889 2.5688 1.289 1.289 1.294 1.284 1.356 9,600,976 1.3142 -4.55%
2007-09-21 0 2.640 2.630 2.640 2.610 2.650 2,178,730 5,737,250 2.6333 1.351 1.346 1.351 1.335 1.356 4,258,602 1.3472 1.54%
2007-09-20 0 2.600 2.590 2.600 2.570 2.670 5,176,026 13,466,228 2.6017 1.330 1.325 1.330 1.315 1.366 10,117,195 1.3310 -7.14%
2007-09-19 0 2.800 2.780 2.800 2.690 2.800 8,023,653 21,963,426 2.7373 1.432 1.422 1.432 1.376 1.432 15,683,240 1.4004 2.56%
2007-09-18 0 2.730 2.730 2.760 2.720 2.790 4,505,461 12,406,121 2.7536 1.397 1.397 1.412 1.392 1.427 8,806,491 1.4087 0.37%
2007-09-17 0 2.720 2.700 2.720 2.700 2.730 2,854,000 7,769,660 2.7224 1.392 1.381 1.392 1.381 1.397 5,578,502 1.3928 1.12%
2007-09-14 0 2.690 2.680 2.700 2.680 2.720 1,798,666 4,855,789 2.6997 1.376 1.371 1.381 1.371 1.392 3,515,719 1.3812 0.37%
2007-09-13 0 2.680 2.680 2.690 2.670 2.770 3,073,496 8,281,116 2.6944 1.371 1.371 1.376 1.366 1.417 6,007,535 1.3785 -1.11%
2007-09-12 0 2.710 2.710 2.720 2.700 2.800 1,880,628 5,135,529 2.7308 1.386 1.386 1.392 1.381 1.432 3,675,924 1.3971 -0.73%
2007-09-11 0 2.730 2.710 2.730 2.710 2.730 1,223,250 3,327,153 2.7199 1.397 1.386 1.397 1.386 1.397 2,390,996 1.3915 0.74%
2007-09-10 0 2.710 2.700 2.710 2.660 2.710 2,397,169 6,468,284 2.6983 1.386 1.381 1.386 1.361 1.386 4,685,569 1.3805 -0.37%
2007-09-07 0 2.720 2.730 2.740 2.690 2.810 3,004,668 8,284,845 2.7573 1.392 1.397 1.402 1.376 1.438 5,873,002 1.4107 1.49%
2007-09-06 0 2.680 2.670 2.680 2.660 2.700 1,615,971 4,322,085 2.6746 1.371 1.366 1.371 1.361 1.381 3,158,619 1.3683 -0.74%
2007-09-05 0 2.700 2.690 2.700 2.690 2.790 4,150,270 11,230,694 2.7060 1.381 1.376 1.381 1.376 1.427 8,112,225 1.3844 -1.46%
2007-09-04 0 2.740 2.740 2.750 2.700 2.800 2,229,333 6,137,772 2.7532 1.402 1.402 1.407 1.381 1.432 4,357,512 1.4085 0.74%
2007-09-03 0 2.720 2.720 2.730 2.700 2.780 1,036,527 2,827,588 2.7279 1.392 1.392 1.397 1.381 1.422 2,026,023 1.3956 -2.16%
2007-08-31 0 2.780 2.770 2.780 2.750 2.840 2,705,938 7,512,079 2.7761 1.422 1.417 1.422 1.407 1.453 5,289,097 1.4203 -1.07%
2007-08-30 0 2.810 2.800 2.820 2.780 2.890 2,826,575 8,056,850 2.8504 1.438 1.432 1.443 1.422 1.479 5,524,897 1.4583 2.18%
2007-08-29 0 2.750 2.740 2.750 2.690 2.840 2,620,000 7,159,760 2.7327 1.407 1.402 1.407 1.376 1.453 5,121,120 1.3981 -4.84%
2007-08-28 0 2.890 2.870 2.890 2.840 2.940 2,841,468 8,200,869 2.8861 1.479 1.468 1.479 1.453 1.504 5,554,007 1.4766 1.05%
2007-08-27 0 2.860 2.850 2.860 2.780 2.900 1,635,108 4,670,163 2.8562 1.463 1.458 1.463 1.422 1.484 3,196,024 1.4612 4.00%
2007-08-24 0 2.750 2.720 2.750 2.700 2.770 1,006,500 2,750,290 2.7325 1.407 1.392 1.407 1.381 1.417 1,967,331 1.3980 0.00%
2007-08-23 0 2.750 2.750 2.770 2.700 2.790 1,102,694 3,048,534 2.7646 1.407 1.407 1.417 1.381 1.427 2,155,354 1.4144 2.23%
2007-08-22 0 2.690 2.690 2.700 2.670 2.750 546,331 1,481,818 2.7123 1.376 1.376 1.381 1.366 1.407 1,067,873 1.3876 0.75%
2007-08-21 0 2.670 2.640 2.670 2.620 2.950 1,132,879 3,077,001 2.7161 1.366 1.351 1.366 1.340 1.509 2,214,355 1.3896 1.52%
2007-08-20 0 2.630 2.600 2.630 2.500 2.650 2,091,389 5,450,581 2.6062 1.346 1.330 1.346 1.279 1.356 4,087,883 1.3334 9.58%
2007-08-17 0 2.400 2.400 2.450 2.320 2.650 1,451,322 3,497,101 2.4096 1.228 1.228 1.253 1.187 1.356 2,836,792 1.2328 -10.11%
2007-08-16 0 2.670 2.630 2.670 2.610 2.830 1,029,069 2,744,912 2.6674 1.366 1.346 1.366 1.335 1.448 2,011,445 1.3646 -5.65%
2007-08-15 0 2.830 2.830 2.850 2.820 2.900 182,984 523,108 2.8588 1.448 1.448 1.458 1.443 1.484 357,665 1.4626 -2.41%
2007-08-14 0 2.900 2.850 2.900 2.810 2.900 252,200 721,156 2.8595 1.484 1.458 1.484 1.438 1.484 492,957 1.4629 0.35%
2007-08-13 0 2.890 2.880 2.890 2.840 2.890 322,918 923,099 2.8586 1.479 1.473 1.479 1.453 1.479 631,184 1.4625 0.35%
2007-08-10 0 2.880 2.880 2.890 2.880 2.900 551,194 1,592,135 2.8885 1.473 1.473 1.479 1.473 1.484 1,077,378 1.4778 -3.68%
2007-08-09 0 2.990 2.930 2.990 2.950 3.010 947,121 2,826,524 2.9843 1.530 1.499 1.530 1.509 1.540 1,851,267 1.5268 1.36%
2007-08-08 0 2.950 2.940 2.960 2.780 2.970 1,242,185 3,629,209 2.9216 1.509 1.504 1.514 1.422 1.519 2,428,007 1.4947 6.88%
2007-08-07 0 2.760 2.750 2.760 2.760 2.970 740,888 2,092,918 2.8249 1.412 1.407 1.412 1.412 1.519 1,448,159 1.4452 -3.16%
2007-08-06 0 2.850 2.850 2.870 2.840 2.970 1,100,829 3,158,016 2.8688 1.458 1.458 1.468 1.453 1.519 2,151,709 1.4677 -4.36%
2007-08-03 0 2.980 2.970 2.980 2.940 3.020 1,521,174 4,510,442 2.9651 1.525 1.519 1.525 1.504 1.545 2,973,326 1.5170 -0.33%
2007-08-02 0 2.990 2.960 2.990 2.920 3.070 1,311,116 3,896,720 2.9721 1.530 1.514 1.530 1.494 1.571 2,562,741 1.5205 1.01%
2007-08-01 0 2.960 2.960 2.990 2.900 3.100 1,436,727 4,295,231 2.9896 1.514 1.514 1.530 1.484 1.586 2,808,264 1.5295 -3.90%
2007-07-31 0 3.080 3.080 3.090 3.070 3.130 1,563,860 4,825,954 3.0859 1.576 1.576 1.581 1.571 1.601 3,056,761 1.5788 -0.65%
2007-07-30 0 3.100 3.090 3.110 3.080 3.120 481,247 1,486,468 3.0888 1.586 1.581 1.591 1.576 1.596 940,658 1.5802 0.00%
2007-07-27 0 3.100 3.100 3.110 3.070 3.160 728,483 2,255,958 3.0968 1.586 1.586 1.591 1.571 1.617 1,423,912 1.5843 -2.21%
2007-07-26 0 3.170 3.160 3.170 3.160 3.220 1,469,151 4,674,493 3.1818 1.622 1.617 1.622 1.617 1.647 2,871,641 1.6278 -1.55%
2007-07-25 0 3.220 3.200 3.220 3.170 3.230 2,980,707 9,544,693 3.2022 1.647 1.637 1.647 1.622 1.652 5,826,167 1.6382 -0.31%
2007-07-24 0 3.230 3.230 3.240 3.180 3.270 2,279,607 7,344,761 3.2219 1.652 1.652 1.658 1.627 1.673 4,455,779 1.6484 -0.31%
2007-07-23 0 3.240 3.220 3.240 3.140 3.250 1,396,936 4,477,893 3.2055 1.658 1.647 1.658 1.606 1.663 2,730,487 1.6400 3.51%
2007-07-20 0 3.130 3.130 3.150 3.100 3.150 697,138 2,180,947 3.1284 1.601 1.601 1.612 1.586 1.612 1,362,644 1.6005 0.97%
2007-07-19 0 3.100 3.100 3.110 3.100 3.150 607,277 1,883,489 3.1015 1.586 1.586 1.591 1.586 1.612 1,186,999 1.5868 -0.32%
2007-07-18 0 3.110 3.110 3.140 3.110 3.150 532,224 1,667,832 3.1337 1.591 1.591 1.606 1.591 1.612 1,040,299 1.6032 -1.27%
2007-07-17 0 3.150 3.140 3.150 3.140 3.160 592,210 1,864,775 3.1488 1.612 1.606 1.612 1.606 1.617 1,157,549 1.6110 -0.32%
2007-07-16 0 3.160 3.160 3.170 3.160 3.190 595,376 1,892,226 3.1782 1.617 1.617 1.622 1.617 1.632 1,163,737 1.6260 0.00%
2007-07-13 0 3.160 3.160 3.170 3.140 3.200 732,082 2,311,516 3.1575 1.617 1.617 1.622 1.606 1.637 1,430,946 1.6154 0.32%
2007-07-12 0 3.150 3.150 3.170 3.150 3.220 946,303 3,006,102 3.1767 1.612 1.612 1.622 1.612 1.647 1,849,668 1.6252 -0.94%
2007-07-11 0 3.180 3.160 3.180 3.150 3.200 1,855,665 5,874,111 3.1655 1.627 1.617 1.627 1.612 1.637 3,627,131 1.6195 -1.24%
2007-07-10 0 3.220 3.210 3.220 3.180 3.220 774,143 2,482,112 3.2063 1.647 1.642 1.647 1.627 1.647 1,513,160 1.6404 1.58%
2007-07-09 0 3.170 3.170 3.190 3.120 3.190 1,737,293 5,504,065 3.1682 1.622 1.622 1.632 1.596 1.632 3,395,758 1.6209 0.96%
2007-07-06 0 3.140 3.130 3.140 3.100 3.160 2,658,896 8,334,296 3.1345 1.606 1.601 1.606 1.586 1.617 5,197,147 1.6036 -0.95%
2007-07-05 0 3.170 3.160 3.170 3.160 3.250 2,535,839 8,070,240 3.1825 1.622 1.617 1.622 1.617 1.663 4,956,617 1.6282 -0.94%
2007-07-04 0 3.200 3.190 3.200 3.160 3.280 3,802,229 12,149,832 3.1954 1.637 1.632 1.637 1.617 1.678 7,431,935 1.6348 -1.54%
2007-07-03 0 3.250 3.240 3.250 3.200 3.300 1,676,141 5,438,023 3.2444 1.663 1.658 1.663 1.637 1.688 3,276,229 1.6598 -0.91%
2007-06-29 0 3.280 3.280 3.300 3.280 3.390 1,602,444 5,298,752 3.3067 1.678 1.678 1.688 1.678 1.734 3,132,179 1.6917 -3.24%
2007-06-28 0 3.390 3.380 3.390 3.370 3.420 1,489,194 5,060,109 3.3979 1.734 1.729 1.734 1.724 1.750 2,910,817 1.7384 1.80%
2007-06-27 0 3.330 3.330 3.360 3.300 3.430 2,024,000 6,830,040 3.3745 1.704 1.704 1.719 1.688 1.755 3,956,163 1.7264 -2.06%
2007-06-26 0 3.400 3.390 3.400 3.310 3.450 3,246,500 10,978,155 3.3815 1.739 1.734 1.739 1.693 1.765 6,345,693 1.7300 3.03%
2007-06-25 0 3.300 3.290 3.300 3.210 3.400 1,878,850 6,246,900 3.3249 1.688 1.683 1.688 1.642 1.739 3,672,449 1.7010 2.80%
2007-06-22 0 3.210 3.200 3.210 3.200 3.250 1,136,472 3,646,812 3.2089 1.642 1.637 1.642 1.637 1.663 2,221,378 1.6417 -0.31%
2007-06-21 0 3.220 3.220 3.240 3.200 3.250 1,156,146 3,732,967 3.2288 1.647 1.647 1.658 1.637 1.663 2,259,833 1.6519 -0.92%
2007-06-20 0 3.250 3.240 3.250 3.220 3.260 1,032,014 3,346,674 3.2429 1.663 1.658 1.663 1.647 1.668 2,017,201 1.6591 -0.31%
2007-06-18 0 3.260 3.250 3.260 3.220 3.350 988,850 3,239,561 3.2761 1.668 1.663 1.668 1.647 1.714 1,932,832 1.6761 -1.21%
2007-06-15 0 3.300 3.280 3.300 3.220 3.310 1,972,340 6,450,418 3.2704 1.688 1.678 1.688 1.647 1.693 3,855,187 1.6732 0.00%
2007-06-14 0 3.300 3.280 3.300 3.260 3.330 1,762,265 5,784,977 3.2827 1.688 1.678 1.688 1.668 1.704 3,444,569 1.6794 1.54%
2007-06-13 0 3.250 3.250 3.260 3.220 3.320 1,057,861 3,445,811 3.2573 1.663 1.663 1.668 1.647 1.699 2,067,723 1.6665 -1.22%
2007-06-12 0 3.290 3.280 3.290 3.250 3.380 1,411,750 4,608,180 3.2642 1.683 1.678 1.683 1.663 1.729 2,759,443 1.6700 -2.37%
2007-06-11 0 3.370 3.360 3.390 3.330 3.410 1,331,100 4,503,988 3.3837 1.724 1.719 1.734 1.704 1.745 2,601,803 1.7311 1.05%
2007-06-08 0 3.350 3.320 3.350 3.300 3.350 790,000 2,617,500 3.3133 1.706 1.691 1.706 1.681 1.706 1,551,100 1.6875 1.21%
2007-06-07 0 3.310 3.300 3.330 3.270 3.340 303,250 1,000,920 3.3006 1.686 1.681 1.696 1.665 1.701 595,406 1.6811 0.30%
2007-06-06 0 3.300 3.300 3.340 3.250 3.360 792,000 2,595,720 3.2774 1.681 1.681 1.701 1.655 1.711 1,555,027 1.6692 -1.79%
2007-06-05 0 3.360 3.350 3.370 3.240 3.390 787,670 2,640,904 3.3528 1.711 1.706 1.716 1.650 1.727 1,546,525 1.7076 -0.59%
2007-06-04 0 3.380 3.380 3.400 3.360 3.410 1,118,000 3,794,008 3.3936 1.721 1.721 1.732 1.711 1.737 2,195,101 1.7284 -0.59%
2007-06-01 0 3.400 3.400 3.410 3.390 3.450 1,976,016 6,747,004 3.4144 1.732 1.732 1.737 1.727 1.757 3,879,744 1.7390 -1.16%
2007-05-31 0 3.440 3.440 3.450 3.390 3.500 2,046,450 7,078,228 3.4588 1.752 1.752 1.757 1.727 1.783 4,018,035 1.7616 1.47%
2007-05-30 0 3.390 3.370 3.400 3.280 3.400 3,127,300 10,469,406 3.3477 1.727 1.716 1.732 1.671 1.732 6,140,195 1.7051 2.87%
2007-05-29 0 3.490 3.480 3.490 3.410 3.490 1,710,909 5,932,930 3.4677 1.678 1.674 1.678 1.640 1.678 3,557,539 1.6677 0.87%
2007-05-28 0 3.460 3.440 3.470 3.370 3.500 3,415,023 11,800,011 3.4553 1.664 1.654 1.669 1.621 1.683 7,100,948 1.6618 3.28%
2007-05-25 0 3.350 3.340 3.360 3.300 3.370 19,580,725 65,627,808 3.3517 1.611 1.606 1.616 1.587 1.621 40,714,724 1.6119 -0.59%
2007-05-23 0 3.370 3.380 3.390 3.350 3.410 2,929,250 9,912,595 3.3840 1.621 1.626 1.630 1.611 1.640 6,090,868 1.6275 0.00%
2007-05-22 0 3.370 3.370 3.380 3.260 3.380 3,111,116 10,356,500 3.3289 1.621 1.621 1.626 1.568 1.626 6,469,026 1.6009 3.06%
2007-05-21 0 3.270 3.270 3.280 3.150 3.270 1,622,395 5,256,524 3.2400 1.573 1.573 1.577 1.515 1.573 3,373,489 1.5582 2.51%
2007-05-18 0 3.190 3.180 3.200 3.090 3.210 1,782,378 5,624,212 3.1555 1.534 1.529 1.539 1.486 1.544 3,706,146 1.5175 0.31%
2007-05-17 0 3.180 3.190 3.200 3.150 3.220 2,963,100 9,442,934 3.1868 1.529 1.534 1.539 1.515 1.549 6,161,253 1.5326 -2.15%
2007-05-16 1 - - - - - 0 0 - 1.563 - - - - 0 - 0.00%
2007-05-15 0 3.250 3.250 3.260 3.200 3.300 2,050,500 6,619,905 3.2284 1.563 1.563 1.568 1.539 1.587 4,263,659 1.5526 2.20%
2007-05-14 0 3.180 3.150 3.180 3.130 3.200 1,652,107 5,223,361 3.1616 1.529 1.515 1.529 1.505 1.539 3,435,270 1.5205 0.63%
2007-05-11 0 3.160 3.150 3.170 3.110 3.170 918,000 2,878,320 3.1354 1.520 1.515 1.525 1.496 1.525 1,908,822 1.5079 0.96%
2007-05-10 0 3.130 3.120 3.130 3.120 3.140 501,000 1,567,820 3.1294 1.505 1.500 1.505 1.500 1.510 1,041,743 1.5050 -0.63%
2007-05-09 0 3.150 3.150 3.180 3.090 3.200 1,239,227 3,880,601 3.1315 1.515 1.515 1.529 1.486 1.539 2,576,758 1.5060 0.32%
2007-05-08 0 3.140 3.140 3.160 3.120 3.150 631,000 1,976,920 3.1330 1.510 1.510 1.520 1.500 1.515 1,312,055 1.5067 0.64%
2007-05-07 0 3.120 3.120 3.140 3.100 3.190 1,608,818 5,038,755 3.1320 1.500 1.500 1.510 1.491 1.534 3,345,258 1.5062 -2.19%
2007-05-04 0 3.190 3.190 3.200 3.130 3.200 1,440,500 4,582,990 3.1815 1.534 1.534 1.539 1.505 1.539 2,995,270 1.5301 2.24%
2007-05-03 0 3.120 3.120 3.160 3.110 3.180 1,474,250 4,627,250 3.1387 1.500 1.500 1.520 1.496 1.529 3,065,447 1.5095 -0.95%
2007-05-02 0 3.150 3.120 3.170 3.100 3.200 2,273,750 7,100,948 3.1230 1.515 1.500 1.525 1.491 1.539 4,727,869 1.5019 1.29%
2007-04-30 0 3.110 3.110 3.140 3.080 3.190 1,462,750 4,535,380 3.1006 1.496 1.496 1.510 1.481 1.534 3,041,535 1.4911 -1.89%
2007-04-27 0 3.170 3.170 3.190 3.130 3.190 1,036,250 3,272,848 3.1584 1.525 1.525 1.534 1.505 1.534 2,154,702 1.5189 0.00%
2007-04-26 0 3.170 3.160 3.170 3.130 3.170 1,105,701 3,484,283 3.1512 1.525 1.520 1.525 1.505 1.525 2,299,114 1.5155 0.32%
2007-04-25 0 3.160 3.160 3.170 3.130 3.250 1,910,000 6,050,460 3.1678 1.520 1.520 1.525 1.505 1.563 3,971,514 1.5235 -1.56%
2007-04-24 0 3.210 3.210 3.220 3.120 3.250 1,298,750 4,155,823 3.1999 1.544 1.544 1.549 1.500 1.563 2,700,525 1.5389 0.31%
2007-04-23 0 3.200 3.200 3.210 3.200 3.300 3,567,303 11,505,057 3.2251 1.539 1.539 1.544 1.539 1.587 7,417,588 1.5511 -3.03%
2007-04-20 0 3.300 3.280 3.300 3.270 3.410 4,371,400 14,549,517 3.3283 1.587 1.577 1.587 1.573 1.640 9,089,569 1.6007 1.85%
2007-04-19 0 3.240 3.230 3.240 3.220 3.380 2,238,250 7,316,825 3.2690 1.558 1.553 1.558 1.549 1.626 4,654,053 1.5721 -3.28%
2007-04-18 0 3.350 3.340 3.350 3.320 3.360 578,994 1,936,881 3.3453 1.611 1.606 1.611 1.597 1.616 1,203,918 1.6088 -0.30%
2007-04-17 0 3.360 3.360 3.370 3.350 3.400 415,500 1,398,690 3.3663 1.616 1.616 1.621 1.611 1.635 863,960 1.6189 0.00%
2007-04-16 0 3.360 3.360 3.370 3.340 3.450 952,250 3,210,243 3.3712 1.616 1.616 1.621 1.606 1.659 1,980,039 1.6213 -1.18%
2007-04-13 0 3.400 3.350 3.420 3.300 3.500 2,141,800 7,236,116 3.3785 1.635 1.611 1.645 1.587 1.683 4,453,502 1.6248 -2.86%
2007-04-12 0 3.500 3.500 3.510 3.470 3.520 6,530,000 22,844,820 3.4984 1.683 1.683 1.688 1.669 1.693 13,578,003 1.6825 0.00%
2007-04-11 0 3.500 3.470 3.500 3.380 3.510 5,081,250 17,705,898 3.4846 1.683 1.669 1.683 1.626 1.688 10,565,579 1.6758 3.55%
2007-04-10 0 3.380 3.380 3.390 3.360 3.430 2,281,674 7,743,074 3.3936 1.626 1.626 1.630 1.616 1.650 4,744,346 1.6321 -0.59%
2007-04-04 0 3.400 3.390 3.400 3.370 3.440 2,565,750 8,736,105 3.4049 1.635 1.630 1.635 1.621 1.654 5,335,032 1.6375 0.00%
2007-04-03 0 3.400 3.370 3.430 3.400 3.540 2,640,000 9,033,280 3.4217 1.635 1.621 1.650 1.635 1.702 5,489,422 1.6456 -1.16%
2007-04-02 0 3.440 3.420 3.440 3.350 3.510 3,073,750 10,546,550 3.4312 1.654 1.645 1.654 1.611 1.688 6,391,330 1.6501 3.61%
2007-03-30 0 3.320 3.310 3.320 3.300 3.350 560,000 1,852,900 3.3088 1.597 1.592 1.597 1.587 1.611 1,164,423 1.5913 0.61%
2007-03-29 0 3.300 3.290 3.320 3.260 3.310 1,261,250 4,159,885 3.2982 1.587 1.582 1.597 1.568 1.592 2,622,551 1.5862 0.00%
2007-03-28 0 3.300 3.290 3.300 3.270 3.300 622,000 2,048,320 3.2931 1.587 1.582 1.587 1.573 1.587 1,293,341 1.5837 0.92%
2007-03-27 0 3.270 3.260 3.280 3.200 3.300 465,250 1,517,770 3.2623 1.573 1.568 1.577 1.539 1.587 967,407 1.5689 -0.61%
2007-03-26 0 3.290 3.280 3.290 3.280 3.360 1,256,000 4,197,468 3.3419 1.582 1.577 1.582 1.577 1.616 2,611,634 1.6072 -1.20%
2007-03-23 0 3.330 3.330 3.340 3.330 3.400 330,000 1,110,300 3.3645 1.601 1.601 1.606 1.601 1.635 686,178 1.6181 -1.48%
2007-03-22 0 3.380 3.380 3.390 3.370 3.430 1,572,896 5,335,517 3.3922 1.626 1.626 1.630 1.621 1.650 3,270,565 1.6314 -0.59%
2007-03-21 0 3.400 3.360 3.400 3.310 3.430 1,724,000 5,808,620 3.3693 1.635 1.616 1.635 1.592 1.650 3,584,759 1.6204 2.72%
2007-03-20 0 3.310 3.310 3.320 3.300 3.340 1,806,000 5,967,080 3.3040 1.592 1.592 1.597 1.587 1.606 3,755,264 1.5890 0.91%
2007-03-19 0 3.280 3.260 3.290 3.280 3.310 1,592,000 5,255,500 3.3012 1.577 1.568 1.582 1.577 1.592 3,310,288 1.5876 -0.61%
2007-03-16 0 3.300 3.300 3.310 3.280 3.300 1,232,000 4,065,120 3.2996 1.587 1.587 1.592 1.577 1.587 2,561,730 1.5869 0.00%
2007-03-15 0 3.300 3.300 3.320 3.290 3.330 2,149,116 7,097,271 3.3024 1.587 1.587 1.597 1.582 1.601 4,468,714 1.5882 1.85%
2007-03-14 0 3.240 3.230 3.250 3.050 3.250 550,500 1,758,930 3.1951 1.558 1.553 1.563 1.467 1.563 1,144,669 1.5366 -0.92%
2007-03-13 0 3.270 3.270 3.300 3.270 3.330 953,000 3,140,975 3.2959 1.573 1.573 1.587 1.573 1.601 1,981,598 1.5851 -1.51%
2007-03-12 0 3.320 3.300 3.320 3.290 3.320 1,050,000 3,466,600 3.3015 1.597 1.587 1.597 1.582 1.597 2,183,293 1.5878 0.61%
2007-03-09 0 3.300 3.300 3.340 3.250 3.320 1,518,000 5,005,660 3.2975 1.587 1.587 1.606 1.563 1.597 3,156,418 1.5859 0.00%
2007-03-08 0 3.300 3.290 3.300 3.250 3.320 1,065,750 3,517,800 3.3008 1.587 1.582 1.587 1.563 1.597 2,216,042 1.5874 1.85%
2007-03-07 0 3.240 3.210 3.240 3.240 3.360 1,330,250 4,390,218 3.3003 1.558 1.544 1.558 1.558 1.616 2,766,024 1.5872 0.93%
2007-03-06 0 3.210 3.210 3.250 3.030 3.250 1,512,000 4,830,540 3.1948 1.544 1.544 1.563 1.457 1.563 3,143,942 1.5365 5.94%
2007-03-05 0 3.030 2.990 3.030 3.000 3.380 2,208,000 6,835,720 3.0959 1.457 1.438 1.457 1.443 1.626 4,591,153 1.4889 -10.62%
2007-03-02 0 3.390 3.380 3.390 3.320 3.530 854,000 2,925,290 3.4254 1.630 1.626 1.630 1.597 1.698 1,775,745 1.6474 -4.51%
2007-03-01 0 3.550 3.510 3.560 3.500 3.600 1,548,750 5,450,910 3.5196 1.707 1.688 1.712 1.683 1.731 3,220,357 1.6926 -1.39%
2007-02-28 0 3.600 3.590 3.600 3.370 3.620 2,482,500 8,759,815 3.5286 1.731 1.727 1.731 1.621 1.741 5,161,928 1.6970 -4.00%
2007-02-27 0 3.750 3.730 3.750 3.650 3.840 992,938 3,725,039 3.7515 1.803 1.794 1.803 1.755 1.847 2,064,642 1.8042 -1.83%
2007-02-26 0 3.820 3.790 3.820 3.750 3.850 526,000 1,994,020 3.7909 1.837 1.823 1.837 1.803 1.852 1,093,726 1.8231 0.53%
2007-02-23 0 3.800 3.770 3.800 3.700 3.800 702,000 2,631,980 3.7493 1.828 1.813 1.828 1.779 1.828 1,459,687 1.8031 0.26%
2007-02-22 0 3.790 3.750 3.760 3.760 3.870 2,026,659 7,723,780 3.8111 1.823 1.803 1.808 1.808 1.861 4,214,086 1.8328 -0.79%
2007-02-21 0 3.820 3.820 3.850 3.810 3.860 2,056,000 7,859,900 3.8229 1.837 1.837 1.852 1.832 1.856 4,275,096 1.8385 -1.04%
2007-02-16 0 3.860 3.840 3.860 3.820 3.860 1,159,252 4,452,988 3.8413 1.856 1.847 1.856 1.837 1.856 2,410,464 1.8474 1.31%
2007-02-15 0 3.810 3.810 3.820 3.770 3.850 1,588,000 6,039,880 3.8035 1.832 1.832 1.837 1.813 1.852 3,301,971 1.8292 0.00%
2007-02-14 0 3.810 3.800 3.810 3.700 3.840 1,336,000 5,063,420 3.7900 1.832 1.828 1.832 1.779 1.847 2,777,980 1.8227 2.14%
2007-02-13 0 3.730 3.700 3.730 3.690 3.760 941,077 3,483,927 3.7021 1.794 1.779 1.794 1.775 1.808 1,956,806 1.7804 -0.80%
2007-02-12 0 3.760 3.750 3.770 3.700 3.770 878,307 3,290,830 3.7468 1.808 1.803 1.813 1.779 1.813 1,826,287 1.8019 -0.27%
2007-02-09 0 3.770 3.760 3.770 3.700 3.800 569,000 2,130,560 3.7444 1.813 1.808 1.813 1.779 1.828 1,183,137 1.8008 0.00%
2007-02-08 0 3.770 3.740 3.780 3.720 3.860 1,274,000 4,824,480 3.7869 1.813 1.799 1.818 1.789 1.856 2,649,062 1.8212 1.07%
2007-02-07 0 3.730 3.730 3.750 3.700 3.770 807,800 3,014,543 3.7318 1.794 1.794 1.803 1.779 1.813 1,679,680 1.7947 0.00%
2007-02-06 0 3.730 3.730 3.760 3.720 3.770 259,250 969,103 3.7381 1.794 1.794 1.808 1.789 1.813 539,065 1.7977 -0.80%
2007-02-05 0 3.760 3.710 3.780 3.720 3.790 759,250 2,838,703 3.7388 1.808 1.784 1.818 1.789 1.823 1,578,729 1.7981 0.80%
2007-02-02 0 3.730 3.720 3.750 3.700 3.810 1,189,750 4,451,410 3.7415 1.794 1.789 1.803 1.779 1.832 2,473,879 1.7994 -2.10%
2007-02-01 0 3.810 3.800 3.810 3.690 3.810 1,688,500 6,355,805 3.7642 1.832 1.828 1.832 1.775 1.832 3,510,943 1.8103 2.14%
2007-01-31 0 3.730 3.690 3.760 3.680 3.900 2,186,750 8,236,175 3.7664 1.794 1.775 1.808 1.770 1.876 4,546,968 1.8114 -4.36%
2007-01-30 0 3.900 3.880 3.900 3.730 3.950 4,634,818 17,903,166 3.8628 1.876 1.866 1.876 1.794 1.900 9,637,301 1.8577 3.45%
2007-01-29 0 3.770 3.760 3.780 3.400 3.770 1,896,000 6,883,300 3.6304 1.813 1.808 1.818 1.635 1.813 3,942,403 1.7460 6.80%
2007-01-26 0 3.530 3.520 3.530 3.480 3.600 3,610,000 12,807,840 3.5479 1.698 1.693 1.698 1.674 1.731 7,506,369 1.7063 -3.29%
2007-01-25 0 3.650 3.620 3.650 3.550 3.720 1,760,000 6,384,855 3.6278 1.755 1.741 1.755 1.707 1.789 3,659,615 1.7447 -0.82%
2007-01-24 0 3.680 3.660 3.690 3.650 3.740 1,551,750 5,736,168 3.6966 1.770 1.760 1.775 1.755 1.799 3,226,595 1.7778 0.27%
2007-01-23 0 3.670 3.650 3.690 3.600 3.790 2,750,250 10,057,228 3.6568 1.765 1.755 1.775 1.731 1.823 5,718,668 1.7587 -3.17%
2007-01-22 0 3.790 3.780 3.800 3.700 3.950 2,490,849 9,459,590 3.7977 1.823 1.818 1.828 1.779 1.900 5,179,289 1.8264 -1.56%
2007-01-19 0 3.850 3.830 3.850 3.840 3.950 4,927,750 19,115,075 3.8791 1.852 1.842 1.852 1.847 1.900 10,246,402 1.8655 0.52%
2007-01-18 0 3.830 3.820 3.840 3.700 4.000 5,567,435 21,494,740 3.8608 1.842 1.837 1.847 1.779 1.924 11,576,516 1.8568 -0.78%
2007-01-17 0 3.860 3.840 3.860 3.560 3.900 12,432,632 47,613,458 3.8297 1.856 1.847 1.856 1.712 1.876 25,851,503 1.8418 8.43%
2007-01-16 0 3.560 3.550 3.560 3.480 3.620 5,291,500 18,820,170 3.5567 1.712 1.707 1.712 1.674 1.741 11,002,757 1.7105 3.79%
2007-01-15 0 3.430 3.430 3.440 3.280 3.450 2,966,462 10,029,204 3.3809 1.650 1.650 1.654 1.577 1.659 6,168,244 1.6259 4.89%
2007-01-12 0 3.270 3.270 3.280 3.240 3.320 802,750 2,639,378 3.2879 1.573 1.573 1.577 1.558 1.597 1,669,179 1.5812 0.31%
2007-01-11 0 3.260 3.260 3.270 3.230 3.270 1,178,000 3,828,400 3.2499 1.568 1.568 1.573 1.553 1.573 2,449,447 1.5630 0.62%
2007-01-10 0 3.240 3.240 3.250 3.210 3.300 1,088,000 3,530,940 3.2453 1.558 1.558 1.563 1.544 1.587 2,262,307 1.5608 -1.22%
2007-01-09 0 3.280 3.280 3.290 3.240 3.350 807,250 2,638,925 3.2690 1.577 1.577 1.582 1.558 1.611 1,678,536 1.5722 0.00%
2007-01-08 0 3.280 3.280 3.290 3.200 3.290 1,549,000 5,047,280 3.2584 1.577 1.577 1.582 1.539 1.582 3,220,877 1.5671 1.23%
2007-01-05 0 3.240 3.220 3.240 3.180 3.280 1,137,500 3,677,540 3.2330 1.558 1.549 1.558 1.529 1.577 2,365,234 1.5548 1.89%
2007-01-04 0 3.180 3.180 3.190 3.180 3.310 2,249,004 7,334,228 3.2611 1.529 1.529 1.534 1.529 1.592 4,676,414 1.5683 -0.31%
2007-01-03 0 3.190 3.190 3.220 3.180 3.230 2,210,750 7,081,305 3.2031 1.534 1.534 1.549 1.529 1.553 4,596,871 1.5405 0.63%
2007-01-02 0 3.170 3.150 3.170 3.060 3.190 1,134,000 3,550,503 3.1310 1.525 1.515 1.525 1.472 1.534 2,357,956 1.5058 2.26%
2006-12-29 0 3.100 3.100 3.120 3.040 3.150 827,750 2,545,305 3.0750 1.491 1.491 1.500 1.462 1.515 1,721,163 1.4788 -0.32%
2006-12-28 0 3.110 3.090 3.100 3.080 3.150 841,068 2,615,887 3.1102 1.496 1.486 1.491 1.481 1.515 1,748,855 1.4958 -1.27%
2006-12-27 0 3.150 3.140 3.150 3.120 3.300 570,750 1,820,885 3.1903 1.515 1.510 1.515 1.500 1.587 1,186,776 1.5343 -3.96%
2006-12-22 0 3.280 3.290 3.300 3.260 3.300 2,365,195 7,747,443 3.2756 1.577 1.582 1.587 1.568 1.587 4,918,013 1.5753 0.00%
2006-12-21 0 3.280 3.280 3.290 3.250 3.320 3,723,000 12,242,190 3.2883 1.577 1.577 1.582 1.563 1.597 7,741,333 1.5814 1.86%
2006-12-20 0 3.220 3.210 3.220 3.120 3.290 4,188,986 13,612,139 3.2495 1.549 1.544 1.549 1.500 1.582 8,710,270 1.5628 2.88%
2006-12-19 0 3.130 3.120 3.130 3.090 3.140 1,000,000 3,105,200 3.1052 1.505 1.500 1.505 1.486 1.510 2,079,327 1.4934 0.97%
2006-12-18 0 3.100 3.100 3.120 3.100 3.130 213,355 663,861 3.1115 1.491 1.491 1.500 1.491 1.505 443,635 1.4964 0.00%
2006-12-15 0 3.100 3.100 3.110 3.090 3.130 320,000 993,260 3.1039 1.491 1.491 1.496 1.486 1.505 665,385 1.4928 -0.96%
2006-12-14 0 3.130 3.120 3.130 3.100 3.200 1,440,357 4,523,903 3.1408 1.505 1.500 1.505 1.491 1.539 2,994,973 1.5105 0.64%
2006-12-13 0 3.110 3.100 3.110 3.090 3.110 248,000 768,100 3.0972 1.496 1.491 1.496 1.486 1.496 515,673 1.4895 0.00%
2006-12-12 0 3.110 3.100 3.110 3.090 3.110 242,500 752,115 3.1015 1.496 1.491 1.496 1.486 1.496 504,237 1.4916 0.32%
2006-12-11 0 3.100 3.100 3.120 3.080 3.120 782,750 2,427,678 3.1015 1.491 1.491 1.500 1.481 1.500 1,627,593 1.4916 0.32%
2006-12-08 0 3.090 3.080 3.100 3.090 3.120 1,391,250 4,319,775 3.1050 1.486 1.481 1.491 1.486 1.500 2,892,863 1.4933 -0.96%
2006-12-07 0 3.120 3.100 3.120 3.090 3.120 481,500 1,495,225 3.1053 1.500 1.491 1.500 1.486 1.500 1,001,196 1.4934 0.32%
2006-12-06 0 3.110 3.100 3.120 3.080 3.150 816,500 2,542,670 3.1141 1.496 1.491 1.500 1.481 1.515 1,697,770 1.4977 0.00%
2006-12-05 0 3.110 3.100 3.110 3.080 3.110 1,007,500 3,112,680 3.0895 1.496 1.491 1.496 1.481 1.496 2,094,922 1.4858 1.97%
2006-12-04 0 3.050 3.050 3.070 3.050 3.080 582,500 1,782,490 3.0601 1.467 1.467 1.476 1.467 1.481 1,211,208 1.4717 0.00%
2006-12-01 0 3.050 3.050 3.060 3.050 3.070 467,748 1,428,514 3.0540 1.467 1.467 1.472 1.467 1.476 972,601 1.4688 -0.33%
2006-11-30 0 3.060 3.020 3.070 3.020 3.100 2,198,750 6,701,195 3.0477 1.472 1.452 1.476 1.452 1.491 4,571,919 1.4657 0.33%
2006-11-29 0 3.050 3.040 3.050 3.010 3.070 1,161,000 3,532,760 3.0429 1.467 1.462 1.467 1.448 1.476 2,414,098 1.4634 1.33%
2006-11-28 0 3.010 3.010 3.020 3.010 3.060 956,500 2,899,510 3.0314 1.448 1.448 1.452 1.448 1.472 1,988,876 1.4579 -1.31%
2006-11-27 0 3.050 3.050 3.070 3.040 3.060 663,709 2,024,935 3.0509 1.467 1.467 1.476 1.462 1.472 1,380,068 1.4673 -0.33%
2006-11-24 0 3.060 3.050 3.060 3.040 3.080 1,049,250 3,215,108 3.0642 1.472 1.467 1.472 1.462 1.481 2,181,733 1.4736 0.33%
2006-11-23 0 3.050 3.040 3.050 3.050 3.100 1,399,650 4,289,704 3.0648 1.467 1.462 1.467 1.467 1.491 2,910,330 1.4740 0.00%
2006-11-22 0 3.050 3.040 3.050 3.020 3.090 1,604,797 4,888,412 3.0461 1.467 1.462 1.467 1.452 1.486 3,336,897 1.4650 -0.65%
2006-11-21 0 3.070 3.070 3.080 3.070 3.100 180,250 554,798 3.0779 1.476 1.476 1.481 1.476 1.491 374,799 1.4803 -0.65%
2006-11-20 0 3.090 3.070 3.090 3.060 3.140 616,319 1,906,327 3.0931 1.486 1.476 1.486 1.472 1.510 1,281,529 1.4875 -0.96%
2006-11-17 0 3.120 3.120 3.130 3.100 3.150 590,000 1,844,600 3.1264 1.500 1.500 1.505 1.491 1.515 1,226,803 1.5036 -1.58%
2006-11-16 0 3.170 3.140 3.170 3.110 3.170 4,945,016 15,560,074 3.1466 1.525 1.510 1.525 1.496 1.525 10,282,304 1.5133 0.32%
2006-11-15 0 3.160 3.150 3.160 3.130 3.160 1,099,500 3,461,738 3.1485 1.520 1.515 1.520 1.505 1.520 2,286,220 1.5142 0.64%
2006-11-14 0 3.140 3.120 3.130 3.110 3.160 307,750 967,998 3.1454 1.510 1.500 1.505 1.496 1.520 639,913 1.5127 -0.95%
2006-11-13 0 3.170 3.150 3.170 3.150 3.170 372,386 1,177,462 3.1619 1.525 1.515 1.525 1.515 1.525 774,312 1.5207 -0.31%
2006-11-10 0 3.180 3.170 3.180 3.160 3.210 302,750 964,055 3.1843 1.529 1.525 1.529 1.520 1.544 629,516 1.5314 -0.31%
2006-11-09 0 3.190 3.180 3.190 3.150 3.240 2,008,069 6,375,455 3.1749 1.534 1.529 1.534 1.515 1.558 4,175,431 1.5269 0.63%
2006-11-08 0 3.170 3.150 3.180 3.160 3.250 760,000 2,425,163 3.1910 1.525 1.515 1.529 1.520 1.563 1,580,288 1.5346 -0.94%
2006-11-07 0 3.200 3.200 3.210 3.120 3.260 3,203,329 10,251,985 3.2004 1.539 1.539 1.544 1.500 1.568 6,660,767 1.5392 2.56%
2006-11-06 0 3.120 3.120 3.130 3.080 3.140 640,250 1,997,655 3.1201 1.500 1.500 1.505 1.481 1.510 1,331,289 1.5005 -0.64%
2006-11-03 0 3.140 3.140 3.150 3.080 3.140 911,250 2,835,495 3.1117 1.510 1.510 1.515 1.481 1.510 1,894,786 1.4965 -0.32%
2006-11-02 0 3.150 3.140 3.150 3.110 3.150 1,006,497 3,154,476 3.1341 1.515 1.510 1.515 1.496 1.515 2,092,836 1.5073 1.29%
2006-11-01 0 3.110 3.100 3.110 3.090 3.120 494,249 1,532,862 3.1014 1.496 1.491 1.496 1.486 1.500 1,027,705 1.4915 0.65%
2006-10-31 0 3.090 3.090 3.100 3.070 3.090 447,744 1,381,337 3.0851 1.486 1.486 1.491 1.476 1.486 931,006 1.4837 0.00%
2006-10-27 0 3.090 3.080 3.090 3.070 3.090 611,500 1,883,135 3.0795 1.486 1.481 1.486 1.476 1.486 1,271,508 1.4810 0.32%
2006-10-26 0 3.080 3.080 3.100 3.070 3.150 2,172,250 6,727,298 3.0969 1.481 1.481 1.491 1.476 1.515 4,516,817 1.4894 -2.22%
2006-10-25 0 3.150 3.140 3.150 3.090 3.150 2,828,500 8,838,240 3.1247 1.515 1.510 1.515 1.486 1.515 5,881,375 1.5028 0.00%
2006-10-24 0 3.150 3.140 3.150 3.080 3.160 1,087,560 3,383,901 3.1115 1.515 1.510 1.515 1.481 1.520 2,261,393 1.4964 2.11%
2006-10-23 0 3.100 3.080 3.100 3.050 3.130 1,204,478 3,720,634 3.0890 1.484 1.474 1.484 1.460 1.498 2,516,681 1.4784 1.64%
2006-10-20 0 3.050 3.050 3.080 3.030 3.070 1,224,750 3,734,760 3.0494 1.460 1.460 1.474 1.450 1.469 2,559,038 1.4594 0.66%
2006-10-19 0 3.030 3.030 3.040 3.020 3.040 1,581,650 4,796,437 3.0326 1.450 1.450 1.455 1.445 1.455 3,304,758 1.4514 0.00%
2006-10-18 0 3.030 3.020 3.030 3.010 3.030 781,023 2,358,642 3.0199 1.450 1.445 1.450 1.441 1.450 1,631,898 1.4453 0.00%
2006-10-17 0 3.030 3.020 3.030 3.010 3.040 1,664,500 5,023,430 3.0180 1.450 1.445 1.450 1.441 1.455 3,477,868 1.4444 -0.33%
2006-10-16 0 3.040 3.040 3.050 3.020 3.060 924,750 2,813,078 3.0420 1.455 1.455 1.460 1.445 1.465 1,932,207 1.4559 0.33%
2006-10-13 0 3.030 3.020 3.040 3.010 3.060 1,436,250 4,359,180 3.0351 1.450 1.445 1.455 1.441 1.465 3,000,954 1.4526 -0.66%
2006-10-12 0 3.050 3.040 3.060 3.030 3.080 1,326,000 4,047,440 3.0524 1.460 1.455 1.465 1.450 1.474 2,770,593 1.4609 -0.65%
2006-10-11 0 3.070 3.060 3.070 3.010 3.110 2,957,000 9,040,073 3.0572 1.469 1.465 1.469 1.441 1.488 6,178,465 1.4632 0.66%
2006-10-10 0 3.050 3.050 3.060 3.010 3.060 1,103,250 3,352,160 3.0384 1.460 1.460 1.465 1.441 1.465 2,305,171 1.4542 0.99%
2006-10-09 0 3.020 3.020 3.030 3.010 3.060 794,364 2,404,534 3.0270 1.445 1.445 1.450 1.441 1.465 1,659,773 1.4487 -0.98%
2006-10-06 0 3.050 3.040 3.060 3.030 3.060 1,139,250 3,470,523 3.0463 1.460 1.455 1.465 1.450 1.465 2,380,391 1.4580 0.66%
2006-10-05 0 3.030 3.020 3.030 3.010 3.050 2,309,516 7,004,858 3.0330 1.450 1.445 1.450 1.441 1.460 4,825,588 1.4516 0.66%
2006-10-04 0 3.010 3.000 3.020 2.990 3.060 2,194,000 6,604,360 3.0102 1.441 1.436 1.445 1.431 1.465 4,584,224 1.4407 -1.31%
2006-10-03 0 3.050 3.030 3.080 3.010 3.050 1,212,000 3,680,880 3.0370 1.460 1.450 1.474 1.441 1.460 2,532,397 1.4535 -0.33%
2006-09-29 0 3.060 3.060 3.080 3.000 3.090 8,502,500 25,873,920 3.0431 1.465 1.465 1.474 1.436 1.479 17,765,437 1.4564 -0.97%
2006-09-28 0 3.090 3.050 3.060 3.040 3.110 3,250,000 9,971,340 3.0681 1.479 1.460 1.465 1.455 1.488 6,790,670 1.4684 0.00%
2006-09-27 0 3.090 3.090 3.100 3.040 3.120 1,997,250 6,167,405 3.0879 1.479 1.479 1.484 1.455 1.493 4,173,128 1.4779 -0.64%
2006-09-26 0 3.110 3.100 3.130 3.110 3.120 50,000 155,600 3.1120 1.488 1.484 1.498 1.488 1.493 104,472 1.4894 -1.27%
2006-09-25 0 3.150 3.140 3.160 3.120 3.170 610,622 1,922,135 3.1478 1.508 1.503 1.512 1.493 1.517 1,275,856 1.5065 -0.63%
2006-09-22 0 3.170 3.160 3.180 3.120 3.180 600,500 1,896,540 3.1583 1.517 1.512 1.522 1.493 1.522 1,254,707 1.5115 0.32%
2006-09-21 0 3.160 3.150 3.170 3.160 3.270 590,500 1,887,155 3.1959 1.512 1.508 1.517 1.512 1.565 1,233,812 1.5295 -1.86%
2006-09-20 0 3.220 3.170 3.220 3.150 3.250 498,500 1,580,410 3.1703 1.541 1.517 1.541 1.508 1.555 1,041,584 1.5173 2.22%
2006-09-19 0 3.150 3.150 3.160 3.060 3.220 692,250 2,173,015 3.1391 1.508 1.508 1.512 1.465 1.541 1,446,413 1.5023 1.61%
2006-09-18 0 3.100 3.100 3.120 3.080 3.120 539,000 1,651,140 3.0633 1.484 1.484 1.493 1.474 1.493 1,126,206 1.4661 0.65%
2006-09-15 0 3.080 3.040 3.080 3.000 3.080 2,028,000 6,189,540 3.0520 1.474 1.455 1.474 1.436 1.474 4,237,378 1.4607 -0.65%
2006-09-14 0 3.100 3.090 3.110 3.080 3.270 1,542,467 4,850,017 3.1443 1.484 1.479 1.488 1.474 1.565 3,222,887 1.5049 -5.20%
2006-09-13 0 3.270 3.270 3.290 3.270 3.370 266,000 879,265 3.3055 1.565 1.565 1.575 1.565 1.613 555,790 1.5820 -1.21%
2006-09-12 0 3.310 3.300 3.320 3.300 3.360 422,250 1,399,865 3.3153 1.584 1.579 1.589 1.579 1.608 882,265 1.5867 -1.49%
2006-09-11 0 3.360 3.340 3.360 3.260 3.380 1,524,500 5,101,305 3.3462 1.608 1.599 1.608 1.560 1.618 3,185,346 1.6015 3.07%
2006-09-08 0 3.260 3.230 3.270 3.200 3.270 443,500 1,437,065 3.2403 1.560 1.546 1.565 1.532 1.565 926,665 1.5508 -0.91%
2006-09-07 0 3.290 3.250 3.290 3.220 3.300 1,588,999 5,179,397 3.2595 1.575 1.555 1.575 1.541 1.579 3,320,113 1.5600 0.61%
2006-09-06 0 3.270 3.220 3.260 3.110 3.270 1,292,000 4,108,640 3.1801 1.565 1.541 1.560 1.488 1.565 2,699,552 1.5220 3.15%
2006-09-05 0 3.170 3.170 3.180 3.090 3.230 461,750 1,458,945 3.1596 1.517 1.517 1.522 1.479 1.546 964,797 1.5122 -0.94%
2006-09-04 0 3.200 3.200 3.230 3.070 3.240 822,500 2,597,525 3.1581 1.532 1.532 1.546 1.469 1.551 1,718,562 1.5115 4.23%
2006-09-01 0 3.070 3.060 3.070 3.070 3.080 254,000 779,718 3.0698 1.469 1.465 1.469 1.469 1.474 530,717 1.4692 -0.32%
2006-08-31 0 3.080 3.080 3.090 3.080 3.100 386,864 1,195,072 3.0891 1.474 1.474 1.479 1.474 1.484 808,328 1.4784 -0.32%
2006-08-30 0 3.090 3.070 3.090 3.050 3.090 674,750 2,064,950 3.0603 1.479 1.469 1.479 1.460 1.479 1,409,848 1.4647 0.98%
2006-08-29 0 3.060 3.070 3.090 3.050 3.090 1,212,000 3,719,440 3.0688 1.465 1.469 1.479 1.460 1.479 2,532,397 1.4687 0.00%
2006-08-28 0 3.060 3.060 3.080 3.060 3.090 308,000 948,940 3.0810 1.465 1.465 1.474 1.465 1.479 643,547 1.4745 -0.65%
2006-08-25 0 3.080 3.070 3.080 3.070 3.090 890,000 2,736,980 3.0753 1.474 1.469 1.474 1.469 1.479 1,859,599 1.4718 0.33%
2006-08-24 0 3.070 3.070 3.080 3.070 3.080 420,000 1,293,300 3.0793 1.469 1.469 1.474 1.469 1.474 877,563 1.4737 -0.65%
2006-08-23 0 3.090 3.080 3.090 3.080 3.100 1,238,500 3,824,060 3.0877 1.479 1.474 1.479 1.474 1.484 2,587,768 1.4777 -0.32%
2006-08-22 0 3.100 3.090 3.100 3.090 3.120 809,500 2,511,180 3.1021 1.484 1.479 1.484 1.479 1.493 1,691,399 1.4847 0.00%
2006-08-21 0 3.100 3.090 3.100 3.070 3.100 1,197,250 3,700,870 3.0911 1.484 1.479 1.484 1.469 1.484 2,501,578 1.4794 0.00%
2006-08-18 0 3.100 3.100 3.120 3.090 3.130 172,491 536,073 3.1078 1.484 1.484 1.493 1.479 1.498 360,409 1.4874 -0.96%
2006-08-17 0 3.130 3.090 3.130 3.070 3.160 1,894,061 5,827,986 3.0770 1.498 1.479 1.498 1.469 1.512 3,957,521 1.4726 0.00%
2006-08-16 0 3.130 3.120 3.160 3.090 3.170 436,000 1,366,160 3.1334 1.498 1.493 1.512 1.479 1.517 910,994 1.4996 2.29%
2006-08-15 0 3.060 3.060 3.080 3.040 3.070 732,000 2,237,760 3.0570 1.465 1.465 1.474 1.455 1.469 1,529,468 1.4631 0.00%
2006-08-14 0 3.060 3.060 3.100 3.060 3.090 1,098,000 3,377,100 3.0757 1.465 1.465 1.484 1.465 1.479 2,294,202 1.4720 -0.97%
2006-08-11 0 3.090 3.090 3.100 3.080 3.120 313,250 969,930 3.0963 1.479 1.479 1.484 1.474 1.493 654,516 1.4819 0.32%
2006-08-10 0 3.080 3.080 3.110 3.080 3.110 934,750 2,896,890 3.0991 1.474 1.474 1.488 1.474 1.488 1,953,101 1.4832 -0.96%
2006-08-09 0 3.110 3.090 3.110 3.100 3.120 818,000 2,541,360 3.1068 1.488 1.479 1.488 1.484 1.493 1,709,159 1.4869 0.32%
2006-08-08 0 3.100 3.100 3.120 3.100 3.130 550,000 1,711,780 3.1123 1.484 1.484 1.493 1.484 1.498 1,149,190 1.4896 -0.96%
2006-08-07 0 3.130 3.090 3.130 3.080 3.130 872,250 2,696,210 3.0911 1.498 1.479 1.498 1.474 1.498 1,822,511 1.4794 0.64%
2006-08-04 0 3.110 3.110 3.130 3.100 3.160 1,256,000 3,925,720 3.1256 1.488 1.488 1.498 1.484 1.512 2,624,333 1.4959 -1.58%
2006-08-03 0 3.160 3.160 3.170 3.100 3.160 771,500 2,416,520 3.1322 1.512 1.512 1.517 1.484 1.512 1,612,001 1.4991 1.94%
2006-08-02 0 3.100 3.100 3.140 3.100 3.110 236,000 731,860 3.1011 1.484 1.484 1.503 1.484 1.488 493,107 1.4842 -0.64%
2006-08-01 0 3.120 3.110 3.140 3.090 3.130 292,253 908,072 3.1071 1.493 1.488 1.503 1.479 1.498 610,644 1.4871 0.32%
2006-07-31 0 3.110 3.110 3.140 3.100 3.200 409,818 1,278,454 3.1196 1.488 1.488 1.503 1.484 1.532 856,289 1.4930 -2.81%
2006-07-28 0 3.200 3.190 3.200 3.190 3.230 442,000 1,416,020 3.2037 1.532 1.527 1.532 1.527 1.546 923,531 1.5333 -0.62%
2006-07-27 0 3.220 3.220 3.240 3.200 3.220 670,872 2,154,848 3.2120 1.541 1.541 1.551 1.532 1.541 1,401,745 1.5373 0.62%
2006-07-26 0 3.200 3.180 3.250 3.170 3.250 1,253,250 4,021,743 3.2091 1.532 1.522 1.555 1.517 1.555 2,618,587 1.5358 0.00%
2006-07-25 0 3.200 3.170 3.200 3.130 3.250 315,750 1,014,360 3.2125 1.532 1.517 1.532 1.498 1.555 659,740 1.5375 -2.44%
2006-07-24 0 3.280 3.250 3.280 3.250 3.310 170,000 560,000 3.2941 1.570 1.555 1.570 1.555 1.584 355,204 1.5766 -1.35%
2006-07-21 0 3.325 3.275 3.325 3.275 3.325 408,000 1,346,031 3.2991 1.591 1.567 1.591 1.567 1.591 852,490 1.5789 0.00%
2006-07-20 0 3.325 3.300 3.350 3.250 3.350 712,750 2,340,613 3.2839 1.591 1.579 1.603 1.555 1.603 1,489,246 1.5717 3.10%
2006-07-19 0 3.225 3.225 3.250 3.225 3.250 114,000 368,400 3.2316 1.543 1.543 1.555 1.543 1.555 238,196 1.5466 0.00%
2006-07-18 0 3.225 3.200 3.225 3.200 3.225 130,250 418,681 3.2144 1.543 1.532 1.543 1.532 1.543 272,149 1.5384 0.78%
2006-07-17 0 3.200 3.200 3.250 3.200 3.250 298,000 958,350 3.2159 1.532 1.532 1.555 1.532 1.555 622,652 1.5391 -0.78%
2006-07-14 0 3.225 3.200 3.225 3.200 3.225 140,000 449,300 3.2093 1.543 1.532 1.543 1.532 1.543 292,521 1.5360 -0.77%
2006-07-13 0 3.250 3.225 3.250 3.250 3.325 126,000 411,100 3.2627 1.555 1.543 1.555 1.555 1.591 263,269 1.5615 -1.52%
2006-07-12 0 3.300 3.275 3.300 3.250 3.300 291,250 955,450 3.2805 1.579 1.567 1.579 1.555 1.579 608,548 1.5700 1.54%
2006-07-11 0 3.250 3.250 3.300 3.250 3.300 2,636,000 8,640,700 3.2780 1.555 1.555 1.579 1.555 1.579 5,507,756 1.5688 -0.76%
2006-07-10 0 3.275 3.275 3.300 3.250 3.300 777,250 2,543,888 3.2729 1.567 1.567 1.579 1.555 1.579 1,624,015 1.5664 0.00%
2006-07-07 0 3.275 3.250 3.275 3.225 3.275 550,250 1,790,238 3.2535 1.567 1.555 1.567 1.543 1.567 1,149,713 1.5571 1.55%
2006-07-06 0 3.225 3.225 3.250 3.150 3.250 608,000 1,957,950 3.2203 1.543 1.543 1.555 1.508 1.555 1,270,378 1.5412 0.78%
2006-07-05 0 3.200 3.175 3.225 3.200 3.225 456,250 1,464,738 3.2104 1.532 1.520 1.543 1.532 1.543 953,306 1.5365 -1.54%
2006-07-04 0 3.250 3.225 3.250 3.225 3.325 719,372 2,357,153 3.2767 1.555 1.543 1.555 1.543 1.591 1,503,082 1.5682 -0.76%
2006-07-03 0 3.275 3.275 3.300 3.275 3.400 349,409 1,150,159 3.2917 1.567 1.567 1.579 1.567 1.627 730,068 1.5754 -0.76%
2006-06-30 0 3.300 3.250 3.300 3.225 3.325 836,575 2,731,255 3.2648 1.579 1.555 1.579 1.543 1.591 1,747,971 1.5625 2.33%
2006-06-29 0 3.225 3.225 3.250 3.225 3.225 94,000 303,150 3.2250 1.543 1.543 1.555 1.543 1.543 196,407 1.5435 0.00%
2006-06-28 0 3.225 3.225 3.275 3.200 3.225 74,000 238,500 3.2230 1.543 1.543 1.567 1.532 1.543 154,618 1.5425 -1.53%
2006-06-27 0 3.275 3.200 3.275 3.200 3.275 552,000 1,786,450 3.2363 1.567 1.532 1.567 1.532 1.567 1,153,369 1.5489 2.34%
2006-06-26 0 3.200 3.200 3.225 3.175 3.225 308,000 983,000 3.1916 1.532 1.532 1.543 1.520 1.543 643,547 1.5275 0.00%
2006-06-23 0 3.200 3.200 3.225 3.175 3.200 122,000 390,050 3.1971 1.532 1.532 1.543 1.520 1.532 254,911 1.5301 -0.78%
2006-06-22 0 3.225 3.200 3.250 3.225 3.250 264,000 852,950 3.2309 1.543 1.532 1.555 1.543 1.555 551,611 1.5463 1.57%
2006-06-21 0 3.175 3.175 3.225 3.175 3.200 344,750 1,100,006 3.1907 1.520 1.520 1.543 1.520 1.532 720,333 1.5271 0.00%
2006-06-20 0 3.175 3.150 3.200 3.150 3.225 532,000 1,690,150 3.1770 1.520 1.508 1.532 1.508 1.543 1,111,580 1.5205 -0.78%
2006-06-19 0 3.200 3.200 3.225 3.175 3.275 754,750 2,428,444 3.2175 1.532 1.532 1.543 1.520 1.567 1,577,002 1.5399 0.00%
2006-06-16 0 3.200 3.175 3.200 3.000 3.225 1,522,250 4,818,806 3.1656 1.532 1.520 1.532 1.436 1.543 3,180,645 1.5150 6.67%
2006-06-15 0 3.000 2.975 3.025 2.825 3.000 582,000 1,692,650 2.9083 1.436 1.424 1.448 1.352 1.436 1,216,052 1.3919 7.14%
2006-06-14 0 2.800 2.775 2.800 2.775 3.000 1,488,000 4,373,400 2.9391 1.340 1.328 1.340 1.328 1.436 3,109,082 1.4067 -6.67%
2006-06-13 0 3.000 2.975 3.000 2.950 3.200 1,364,000 4,086,150 2.9957 1.436 1.424 1.436 1.412 1.532 2,849,992 1.4337 -6.98%
2006-06-12 0 3.225 3.200 3.225 3.175 3.250 218,000 700,150 3.2117 1.543 1.532 1.543 1.520 1.555 455,497 1.5371 -0.77%
2006-06-09 0 3.275 3.250 3.275 3.200 3.275 622,000 2,013,150 3.2366 1.555 1.544 1.555 1.520 1.555 1,309,627 1.5372 1.55%
2006-06-08 0 3.225 3.200 3.225 3.175 3.325 1,710,500 5,543,125 3.2406 1.532 1.520 1.532 1.508 1.579 3,601,474 1.5391 -3.01%
2006-06-07 0 3.325 3.325 3.350 3.325 3.400 414,000 1,389,400 3.3560 1.579 1.579 1.591 1.579 1.615 871,681 1.5939 -2.21%
2006-06-06 0 3.400 3.375 3.400 3.350 3.400 362,000 1,220,250 3.3709 1.615 1.603 1.615 1.591 1.615 762,194 1.6010 0.00%
2006-06-05 0 3.400 3.375 3.400 3.325 3.400 934,750 3,161,438 3.3821 1.615 1.603 1.615 1.579 1.615 1,968,125 1.6063 3.03%
2006-06-02 0 3.300 3.275 3.300 3.250 3.300 922,000 3,019,200 3.2746 1.567 1.555 1.567 1.544 1.567 1,941,280 1.5553 0.76%
2006-06-01 0 3.275 3.250 3.275 3.225 3.450 1,726,000 5,684,650 3.2935 1.555 1.544 1.555 1.532 1.639 3,634,109 1.5642 -3.68%
2006-05-30 0 3.400 3.375 3.400 3.350 3.400 403,500 1,364,350 3.3813 1.615 1.603 1.615 1.591 1.615 849,573 1.6059 0.74%
2006-05-29 0 3.375 3.350 3.375 3.350 3.425 717,500 2,419,713 3.3724 1.603 1.591 1.603 1.591 1.627 1,510,703 1.6017 -0.74%
2006-05-26 0 3.400 3.375 3.400 3.375 3.450 566,000 1,914,450 3.3824 1.615 1.603 1.615 1.603 1.639 1,191,718 1.6065 1.49%
2006-05-25 0 3.350 3.325 3.350 3.350 3.450 536,750 1,805,256 3.3633 1.591 1.579 1.591 1.591 1.639 1,130,132 1.5974 -1.47%
2006-05-24 0 3.400 3.375 3.400 3.350 3.450 878,000 2,973,050 3.3862 1.615 1.603 1.615 1.591 1.639 1,848,637 1.6082 0.74%
2006-05-23 0 3.375 3.375 3.400 3.325 3.450 426,000 1,447,550 3.3980 1.603 1.603 1.615 1.579 1.639 896,947 1.6139 0.00%
2006-05-22 0 3.375 3.350 3.375 3.325 3.600 2,354,000 8,214,800 3.4897 1.603 1.591 1.603 1.579 1.710 4,956,369 1.6574 -4.26%
2006-05-19 0 3.525 3.475 3.525 3.450 3.550 2,416,500 8,513,950 3.5233 1.674 1.650 1.674 1.639 1.686 5,087,964 1.6734 2.17%
2006-05-18 0 3.450 3.400 3.450 3.375 3.450 653,316 2,230,949 3.4148 1.639 1.615 1.639 1.603 1.639 1,375,563 1.6218 -1.43%
2006-05-17 0 3.500 3.475 3.525 3.400 3.525 1,873,341 6,539,447 3.4908 1.662 1.650 1.674 1.615 1.674 3,944,337 1.6579 2.94%
2006-05-16 0 3.400 3.375 3.425 3.350 3.425 1,078,500 3,675,056 3.4076 1.615 1.603 1.627 1.591 1.627 2,270,792 1.6184 0.74%
2006-05-15 0 3.375 3.350 3.375 3.350 3.400 555,500 1,874,363 3.3742 1.603 1.591 1.603 1.591 1.615 1,169,610 1.6026 -1.46%
2006-05-12 0 3.425 3.400 3.425 3.325 3.425 864,000 2,915,250 3.3741 1.627 1.615 1.627 1.579 1.627 1,819,160 1.6025 0.74%
2006-05-11 0 3.400 3.375 3.400 3.350 3.500 2,946,000 9,985,000 3.3893 1.615 1.603 1.615 1.591 1.662 6,202,831 1.6097 -0.73%
2006-05-10 0 3.425 3.400 3.450 3.375 3.475 2,164,750 7,366,488 3.4029 1.627 1.615 1.639 1.603 1.650 4,557,902 1.6162 -1.44%
2006-05-09 0 3.475 3.450 3.475 3.425 3.550 3,273,722 11,368,641 3.4727 1.650 1.639 1.650 1.627 1.686 6,892,853 1.6493 -2.11%
2006-05-08 0 3.550 3.500 3.550 3.350 3.550 5,901,341 20,382,083 3.4538 1.686 1.662 1.686 1.591 1.686 12,425,329 1.6404 8.40%
2006-05-04 0 3.275 3.250 3.275 3.225 3.275 500,745 1,627,728 3.2506 1.555 1.544 1.555 1.532 1.555 1,054,323 1.5439 0.77%
2006-05-03 0 3.250 3.225 3.250 3.225 3.300 991,494 3,233,819 3.2616 1.544 1.532 1.544 1.532 1.567 2,087,600 1.5491 -0.76%
2006-05-02 0 3.275 3.250 3.275 3.250 3.275 328,863 1,075,778 3.2712 1.555 1.544 1.555 1.544 1.555 692,424 1.5536 1.55%
2006-04-28 0 3.225 3.225 3.250 3.225 3.300 1,436,000 4,661,600 3.2462 1.532 1.532 1.544 1.532 1.567 3,023,512 1.5418 -1.53%
2006-04-27 0 3.275 3.275 3.300 3.250 3.350 896,250 2,955,144 3.2972 1.555 1.555 1.567 1.544 1.591 1,887,063 1.5660 -0.76%
2006-04-26 0 3.300 3.250 3.300 3.250 3.300 479,500 1,564,550 3.2629 1.567 1.544 1.567 1.544 1.567 1,009,592 1.5497 1.54%
2006-04-25 0 3.250 3.250 3.275 3.200 3.275 3,278,500 10,643,763 3.2465 1.544 1.544 1.555 1.520 1.555 6,902,913 1.5419 -0.76%
2006-04-24 0 3.275 3.250 3.275 3.250 3.325 2,056,121 6,724,546 3.2705 1.555 1.544 1.555 1.544 1.579 4,329,182 1.5533 0.77%
2006-04-21 0 3.250 3.250 3.275 3.250 3.275 2,095,500 6,823,006 3.2560 1.544 1.544 1.555 1.544 1.555 4,412,095 1.5464 -0.76%
2006-04-20 0 3.275 3.250 3.275 3.250 3.275 940,750 3,070,619 3.2640 1.555 1.544 1.555 1.544 1.555 1,980,758 1.5502 0.77%
2006-04-19 0 3.250 3.225 3.250 3.225 3.300 2,582,500 8,421,250 3.2609 1.544 1.532 1.544 1.532 1.567 5,437,478 1.5487 0.78%
2006-04-18 0 3.225 3.200 3.225 3.200 3.350 1,479,265 4,806,953 3.2496 1.532 1.520 1.532 1.520 1.591 3,114,606 1.5434 -2.27%
2006-04-13 0 3.300 3.250 3.300 3.225 3.325 1,960,159 6,404,157 3.2672 1.567 1.544 1.567 1.532 1.579 4,127,133 1.5517 0.76%
2006-04-12 0 3.275 3.275 3.300 3.250 3.350 2,460,250 8,116,988 3.2993 1.555 1.555 1.567 1.544 1.591 5,180,080 1.5670 -2.24%
2006-04-11 0 3.350 3.350 3.375 3.300 3.400 1,959,409 6,496,742 3.3157 1.591 1.591 1.603 1.567 1.615 4,125,554 1.5748 -1.47%
2006-04-10 0 3.400 3.375 3.400 3.400 3.450 276,000 941,725 3.4120 1.615 1.603 1.615 1.615 1.639 581,121 1.6205 -2.16%
2006-04-07 0 3.475 3.425 3.475 3.400 3.475 1,171,057 4,017,378 3.4306 1.650 1.627 1.650 1.615 1.650 2,465,672 1.6293 0.72%
2006-04-06 0 3.450 3.425 3.450 3.425 3.500 1,089,250 3,759,438 3.4514 1.639 1.627 1.639 1.627 1.662 2,293,426 1.6392 0.00%
2006-04-04 0 3.450 3.425 3.475 3.400 3.500 1,312,250 4,504,994 3.4330 1.639 1.627 1.650 1.615 1.662 2,762,955 1.6305 -1.43%
2006-04-03 0 3.500 3.475 3.500 3.350 3.500 2,977,719 10,299,832 3.4590 1.662 1.650 1.662 1.591 1.662 6,269,615 1.6428 4.48%
2006-03-31 0 3.350 3.325 3.350 3.300 3.350 3,169,250 10,492,994 3.3109 1.591 1.579 1.591 1.567 1.591 6,672,886 1.5725 0.75%
2006-03-30 0 3.325 3.300 3.375 3.250 3.350 1,386,783 4,611,088 3.3250 1.579 1.567 1.603 1.544 1.591 2,919,885 1.5792 2.31%
2006-03-29 0 3.250 3.225 3.250 3.250 3.300 734,244 2,395,419 3.2624 1.544 1.532 1.544 1.544 1.567 1,545,958 1.5495 -1.52%
2006-03-28 0 3.300 3.275 3.325 3.250 3.350 561,004 1,843,973 3.2869 1.567 1.555 1.579 1.544 1.591 1,181,199 1.5611 -1.49%
2006-03-27 0 3.350 3.300 3.350 3.275 3.375 576,250 1,902,513 3.3015 1.591 1.567 1.591 1.555 1.603 1,213,300 1.5680 1.52%
2006-03-24 0 3.300 3.275 3.300 3.225 3.400 1,379,250 4,602,381 3.3369 1.567 1.555 1.567 1.532 1.615 2,904,024 1.5848 -2.22%
2006-03-23 0 3.375 3.350 3.375 3.225 3.400 2,782,053 9,316,746 3.3489 1.603 1.591 1.603 1.532 1.615 5,857,639 1.5905 5.47%
2006-03-22 0 3.200 3.150 3.200 3.200 3.400 1,835,818 6,075,131 3.3092 1.520 1.496 1.520 1.520 1.615 3,865,332 1.5717 -5.19%
2006-03-21 0 3.375 3.350 3.400 3.350 3.425 3,260,250 11,057,725 3.3917 1.603 1.591 1.615 1.591 1.627 6,864,487 1.6109 -0.74%
2006-03-20 0 3.400 3.375 3.400 3.400 3.400 952,600 3,238,575 3.3997 1.615 1.603 1.615 1.615 1.615 2,005,708 1.6147 1.49%
2006-03-17 0 3.350 3.350 3.375 3.350 3.400 1,538,750 5,205,156 3.3827 1.591 1.591 1.603 1.591 1.615 3,239,853 1.6066 -0.74%
2006-03-16 0 3.375 3.375 3.400 3.350 3.425 2,350,450 7,987,234 3.3982 1.603 1.603 1.615 1.591 1.627 4,948,895 1.6139 0.00%
2006-03-15 0 3.375 3.350 3.375 3.350 3.400 2,555,750 8,628,563 3.3761 1.603 1.591 1.603 1.591 1.615 5,381,156 1.6035 0.75%
2006-03-14 0 3.350 3.325 3.375 3.325 3.400 1,021,000 3,419,150 3.3488 1.591 1.579 1.603 1.579 1.615 2,149,725 1.5905 0.75%
2006-03-13 0 3.325 3.325 3.350 3.300 3.400 1,572,142 5,284,012 3.3610 1.579 1.579 1.591 1.567 1.615 3,310,160 1.5963 1.53%
2006-03-10 0 3.275 3.300 3.325 3.250 3.400 878,000 2,904,300 3.3079 1.555 1.567 1.579 1.544 1.615 1,848,637 1.5710 -2.24%
2006-03-09 0 3.350 3.300 3.350 3.350 3.450 1,137,000 3,829,150 3.3678 1.591 1.567 1.591 1.591 1.639 2,393,964 1.5995 -0.74%
2006-03-08 0 3.375 3.325 3.350 3.300 3.400 1,508,000 5,058,625 3.3545 1.603 1.579 1.591 1.567 1.615 3,175,108 1.5932 -0.74%
2006-03-07 0 3.400 3.400 3.425 3.375 3.600 2,299,550 7,986,370 3.4730 1.615 1.615 1.627 1.603 1.710 4,841,724 1.6495 -4.90%
2006-03-06 0 3.575 3.600 3.625 3.550 3.700 1,276,250 4,602,425 3.6062 1.698 1.710 1.722 1.686 1.757 2,687,156 1.7127 -3.38%
2006-03-03 0 3.700 3.675 3.725 3.625 3.725 1,141,250 4,197,675 3.6781 1.757 1.745 1.769 1.722 1.769 2,402,913 1.7469 2.07%
2006-03-02 0 3.625 3.600 3.650 3.600 3.750 1,046,000 3,838,300 3.6695 1.722 1.710 1.734 1.710 1.781 2,202,363 1.7428 -2.03%
2006-03-01 0 3.700 3.700 3.725 3.600 3.800 6,515,078 24,191,903 3.7132 1.757 1.757 1.769 1.710 1.805 13,717,558 1.7636 1.37%
2006-02-28 0 3.650 3.625 3.700 3.400 3.675 2,067,503 7,290,104 3.5260 1.734 1.722 1.757 1.615 1.745 4,353,147 1.6747 5.04%
2006-02-27 0 3.475 3.450 3.475 3.400 3.475 484,000 1,662,650 3.4352 1.650 1.639 1.650 1.615 1.650 1,019,067 1.6315 2.21%
2006-02-24 0 3.400 3.375 3.425 3.350 3.425 384,803 1,302,185 3.3840 1.615 1.603 1.627 1.591 1.627 810,206 1.6072 -1.45%
2006-02-23 0 3.450 3.375 3.450 3.300 3.500 2,349,998 8,089,993 3.4426 1.639 1.603 1.639 1.567 1.662 4,947,943 1.6350 -1.43%
2006-02-22 0 3.500 3.500 3.525 3.475 3.525 732,750 2,559,650 3.4932 1.662 1.662 1.674 1.650 1.674 1,542,812 1.6591 0.00%
2006-02-21 0 3.500 3.500 3.525 3.450 3.525 929,616 3,247,304 3.4932 1.662 1.662 1.674 1.639 1.674 1,957,315 1.6591 0.72%
2006-02-20 0 3.475 3.475 3.500 3.425 3.500 965,833 3,349,228 3.4677 1.650 1.650 1.662 1.627 1.662 2,033,570 1.6470 -0.71%
2006-02-17 0 3.500 3.475 3.500 3.475 3.525 632,000 2,214,950 3.5047 1.662 1.650 1.662 1.650 1.674 1,330,682 1.6645 -0.71%
2006-02-16 0 3.525 3.525 3.550 3.500 3.550 1,997,500 7,037,606 3.5232 1.674 1.674 1.686 1.662 1.686 4,205,755 1.6733 0.00%
2006-02-15 0 3.525 3.525 3.550 3.450 3.550 4,507,250 15,809,644 3.5076 1.674 1.674 1.686 1.639 1.686 9,490,057 1.6659 0.71%
2006-02-14 0 3.500 3.475 3.500 3.350 3.500 3,614,086 12,447,020 3.4440 1.662 1.650 1.662 1.591 1.662 7,609,492 1.6357 3.70%
2006-02-13 0 3.375 3.375 3.400 3.250 3.400 1,460,349 4,825,142 3.3041 1.603 1.603 1.615 1.544 1.615 3,074,779 1.5693 0.75%
2006-02-10 0 3.350 3.325 3.350 3.275 3.475 1,954,909 6,542,327 3.3466 1.591 1.579 1.591 1.555 1.650 4,116,079 1.5895 -2.90%
2006-02-09 0 3.450 3.400 3.475 3.350 3.475 3,964,750 13,499,031 3.4048 1.639 1.615 1.650 1.591 1.650 8,347,819 1.6171 0.73%
2006-02-08 0 3.425 3.425 3.450 3.400 3.600 7,450,840 26,122,252 3.5059 1.627 1.627 1.639 1.615 1.710 15,687,814 1.6651 -4.86%
2006-02-07 0 3.600 3.600 3.625 3.400 3.625 7,463,000 26,500,650 3.5509 1.710 1.710 1.722 1.615 1.722 15,713,417 1.6865 5.11%
2006-02-06 0 3.425 3.400 3.425 3.375 3.450 1,486,750 5,059,556 3.4031 1.627 1.615 1.627 1.603 1.639 3,130,366 1.6163 0.74%
2006-02-03 0 3.400 3.375 3.400 3.375 3.500 3,917,750 13,441,225 3.4309 1.615 1.603 1.615 1.603 1.662 8,248,860 1.6295 -3.55%
2006-02-02 0 3.525 3.500 3.525 3.400 3.550 10,125,819 35,211,064 3.4774 1.674 1.662 1.674 1.615 1.686 21,320,007 1.6516 2.92%
2006-02-01 0 3.425 3.400 3.425 3.150 3.450 9,797,328 32,229,502 3.2896 1.627 1.615 1.627 1.496 1.639 20,628,366 1.5624 8.73%
2006-01-27 0 3.150 3.150 3.175 3.125 3.250 3,531,607 11,134,389 3.1528 1.496 1.496 1.508 1.484 1.544 7,435,832 1.4974 -3.08%
2006-01-26 0 3.250 3.225 3.250 3.075 3.250 8,951,789 28,586,815 3.1934 1.544 1.532 1.544 1.460 1.544 18,848,076 1.5167 4.84%
2006-01-25 0 3.100 3.075 3.100 3.050 3.200 5,884,004 18,461,118 3.1375 1.472 1.460 1.472 1.449 1.520 12,388,826 1.4901 2.48%
2006-01-24 0 3.025 3.025 3.050 2.950 3.050 1,989,000 5,975,288 3.0042 1.437 1.437 1.449 1.401 1.449 4,187,858 1.4268 2.54%
2006-01-23 0 2.950 2.950 2.975 2.925 2.975 457,300 1,348,288 2.9484 1.401 1.401 1.413 1.389 1.413 962,849 1.4003 0.00%
2006-01-20 0 2.950 2.925 2.950 2.925 3.000 709,734 2,097,676 2.9556 1.401 1.389 1.401 1.389 1.425 1,494,352 1.4037 -0.84%
2006-01-19 0 2.975 2.950 2.975 2.925 3.000 1,017,250 3,025,844 2.9745 1.413 1.401 1.413 1.389 1.425 2,141,829 1.4127 2.59%
2006-01-18 0 2.900 2.900 2.925 2.900 2.925 650,250 1,889,200 2.9053 1.377 1.377 1.389 1.377 1.389 1,369,108 1.3799 0.00%
2006-01-17 0 2.900 2.900 2.925 2.900 2.975 1,316,500 3,860,025 2.9320 1.377 1.377 1.389 1.377 1.413 2,771,903 1.3926 -1.69%
2006-01-16 0 2.950 2.925 2.950 2.950 2.975 1,159,771 3,425,910 2.9540 1.401 1.389 1.401 1.401 1.413 2,441,909 1.4030 0.00%
2006-01-13 0 2.950 2.925 2.975 2.900 3.000 2,888,000 8,525,088 2.9519 1.401 1.389 1.413 1.377 1.425 6,080,711 1.4020 0.85%
2006-01-12 0 2.925 2.925 2.950 2.900 2.950 3,925,669 11,478,669 2.9240 1.389 1.389 1.401 1.377 1.401 8,265,533 1.3887 0.00%
2006-01-11 0 2.925 2.900 2.925 2.900 2.950 703,750 2,058,569 2.9251 1.389 1.377 1.389 1.377 1.401 1,481,752 1.3893 0.00%
2006-01-10 0 2.925 2.925 2.950 2.900 3.000 462,265 1,354,662 2.9305 1.389 1.389 1.401 1.377 1.425 973,303 1.3918 -0.85%
2006-01-09 0 2.950 2.925 2.975 2.925 2.975 3,109,875 9,173,078 2.9497 1.401 1.389 1.413 1.389 1.413 6,547,871 1.4009 0.00%
2006-01-06 0 2.950 2.950 2.975 2.950 2.975 558,550 1,653,625 2.9606 1.401 1.401 1.413 1.401 1.413 1,176,032 1.4061 0.00%
2006-01-05 0 2.950 2.925 2.950 2.950 3.000 2,157,300 6,382,086 2.9584 1.401 1.389 1.401 1.401 1.425 4,542,215 1.4051 0.85%
2006-01-04 0 2.925 2.900 2.925 2.900 2.950 826,450 2,413,365 2.9202 1.389 1.377 1.389 1.377 1.401 1,740,098 1.3869 0.86%
2006-01-03 0 2.900 2.900 2.925 2.900 2.925 1,966,250 5,703,850 2.9009 1.377 1.377 1.389 1.377 1.389 4,139,958 1.3778 0.00%
2005-12-30 0 2.900 2.900 2.925 2.900 2.925 574,500 1,667,250 2.9021 1.377 1.377 1.389 1.377 1.389 1,209,615 1.3783 0.00%
2005-12-29 0 2.900 2.900 2.925 2.900 2.900 1,184,000 3,433,431 2.8999 1.377 1.377 1.389 1.377 1.377 2,492,923 1.3773 0.00%
2005-12-28 0 2.900 2.875 2.900 2.875 2.900 103,500 299,863 2.8972 1.377 1.365 1.377 1.365 1.377 217,920 1.3760 0.00%
2005-12-23 0 2.900 2.900 2.950 2.900 2.950 428,000 1,250,300 2.9213 1.377 1.377 1.401 1.377 1.401 901,158 1.3874 0.00%
2005-12-22 0 2.900 2.900 2.925 2.900 3.000 1,205,500 3,517,919 2.9182 1.377 1.377 1.389 1.377 1.425 2,538,192 1.3860 -1.69%
2005-12-21 0 2.950 2.925 2.950 2.925 2.950 304,500 896,125 2.9429 1.401 1.389 1.401 1.389 1.401 641,128 1.3977 0.00%
2005-12-20 0 2.950 2.950 2.975 2.900 3.000 1,353,486 4,005,766 2.9596 1.401 1.401 1.413 1.377 1.425 2,849,778 1.4056 2.61%
2005-12-19 0 2.875 2.875 2.900 2.850 2.900 517,940 1,492,432 2.8815 1.365 1.365 1.377 1.354 1.377 1,090,528 1.3685 -0.86%
2005-12-16 0 2.900 2.900 2.925 2.900 2.925 303,016 879,957 2.9040 1.377 1.377 1.389 1.377 1.389 638,003 1.3792 -0.85%
2005-12-15 0 2.925 2.925 2.950 2.900 2.925 710,500 2,066,313 2.9083 1.389 1.389 1.401 1.377 1.389 1,495,964 1.3813 0.86%
2005-12-14 0 2.900 2.875 2.950 2.875 2.950 1,021,652 2,981,377 2.9182 1.377 1.365 1.401 1.365 1.401 2,151,098 1.3860 -1.69%
2005-12-13 0 2.950 2.925 2.950 2.875 2.950 1,316,250 3,866,356 2.9374 1.401 1.389 1.401 1.365 1.401 2,771,377 1.3951 0.00%
2005-12-12 0 2.950 2.925 2.950 2.825 2.950 2,681,978 7,772,070 2.8979 1.401 1.389 1.401 1.342 1.401 5,646,930 1.3763 5.36%
2005-12-09 0 2.800 2.800 2.825 2.800 2.825 828,500 2,326,100 2.8076 1.330 1.330 1.342 1.330 1.342 1,744,415 1.3335 0.00%
2005-12-08 0 2.800 2.800 2.825 2.800 2.825 1,967,250 5,508,425 2.8001 1.330 1.330 1.342 1.330 1.342 4,142,063 1.3299 -0.88%
2005-12-07 0 2.825 2.800 2.825 2.800 2.825 2,387,750 6,690,825 2.8021 1.342 1.330 1.342 1.330 1.342 5,027,430 1.3309 1.80%
2005-12-06 0 2.775 2.775 2.800 2.775 2.825 406,122 1,136,529 2.7985 1.318 1.318 1.330 1.318 1.342 855,094 1.3291 -0.89%
2005-12-05 0 2.800 2.800 2.825 2.800 2.825 714,500 2,000,600 2.8000 1.330 1.330 1.342 1.330 1.342 1,504,386 1.3298 0.00%
2005-12-02 0 2.800 2.800 2.825 2.800 2.800 241,306 675,526 2.7995 1.330 1.330 1.342 1.330 1.330 508,072 1.3296 -0.88%
2005-12-01 0 2.825 2.800 2.825 2.800 2.825 768,000 2,150,900 2.8007 1.342 1.330 1.342 1.330 1.342 1,617,031 1.3302 0.89%
2005-11-30 0 2.800 2.800 2.825 2.800 2.825 162,213 454,930 2.8045 1.330 1.330 1.342 1.330 1.342 341,541 1.3320 -0.88%
2005-11-29 0 2.825 2.800 2.825 2.800 2.825 223,250 628,938 2.8172 1.342 1.330 1.342 1.330 1.342 470,055 1.3380 0.00%
2005-11-28 0 2.825 2.800 2.825 2.800 2.850 237,750 668,838 2.8132 1.342 1.330 1.342 1.330 1.354 500,585 1.3361 0.00%
2005-11-25 0 2.825 2.800 2.825 2.800 2.825 439,122 1,238,929 2.8214 1.342 1.330 1.342 1.330 1.342 924,576 1.3400 -0.88%
2005-11-24 0 2.850 2.825 2.850 2.800 2.850 839,500 2,385,275 2.8413 1.354 1.342 1.354 1.330 1.354 1,767,575 1.3495 1.79%
2005-11-23 0 2.800 2.775 2.825 2.775 2.825 913,000 2,555,150 2.7986 1.330 1.318 1.342 1.318 1.342 1,922,330 1.3292 0.00%
2005-11-22 0 2.800 2.775 2.800 2.800 2.825 655,000 1,835,475 2.8023 1.330 1.318 1.330 1.330 1.342 1,379,109 1.3309 0.90%
2005-11-21 0 2.775 2.750 2.800 2.750 2.775 532,895 1,477,100 2.7718 1.318 1.306 1.330 1.306 1.318 1,122,015 1.3165 0.91%
2005-11-18 0 2.750 2.725 2.775 2.725 2.750 488,250 1,342,206 2.7490 1.306 1.294 1.318 1.294 1.306 1,028,015 1.3056 0.92%
2005-11-17 0 2.725 2.725 2.750 2.700 2.750 917,000 2,499,138 2.7253 1.294 1.294 1.306 1.282 1.306 1,930,752 1.2944 -0.91%
2005-11-16 0 2.750 2.725 2.750 2.725 2.800 722,000 1,994,138 2.7620 1.306 1.294 1.306 1.294 1.330 1,520,178 1.3118 -2.65%
2005-11-15 0 2.825 2.800 2.825 2.700 2.825 1,472,000 4,094,200 2.7814 1.342 1.330 1.342 1.282 1.342 3,099,310 1.3210 4.63%
2005-11-14 0 2.700 2.700 2.725 2.700 2.725 725,400 1,959,990 2.7019 1.282 1.282 1.294 1.282 1.294 1,527,337 1.2833 0.93%
2005-11-11 0 2.675 2.675 2.700 2.650 2.700 297,500 795,963 2.6755 1.270 1.270 1.282 1.259 1.282 626,389 1.2707 0.94%
2005-11-10 0 2.650 2.650 2.700 2.650 2.675 766,000 2,033,850 2.6552 1.259 1.259 1.282 1.259 1.270 1,612,820 1.2611 0.00%
2005-11-09 0 2.650 2.650 2.675 2.650 2.675 429,440 1,140,572 2.6560 1.259 1.259 1.270 1.259 1.270 904,190 1.2614 -0.93%
2005-11-08 0 2.675 2.675 2.700 2.650 2.700 479,265 1,279,407 2.6695 1.270 1.270 1.282 1.259 1.282 1,009,097 1.2679 0.00%
2005-11-07 0 2.675 2.675 2.700 2.650 2.700 2,108,000 5,659,300 2.6847 1.270 1.270 1.282 1.259 1.282 4,438,414 1.2751 -0.93%
2005-11-04 0 2.700 2.675 2.700 2.675 2.725 1,847,250 4,983,419 2.6978 1.282 1.270 1.282 1.270 1.294 3,889,402 1.2813 0.00%
2005-11-03 0 2.700 2.675 2.700 2.625 2.725 1,094,000 2,953,000 2.6993 1.282 1.270 1.282 1.247 1.294 2,303,427 1.2820 2.86%
2005-11-02 0 2.625 2.625 2.650 2.625 2.650 122,000 320,300 2.6254 1.247 1.247 1.259 1.247 1.259 256,872 1.2469 -0.94%
2005-11-01 0 2.650 2.650 2.675 2.600 2.650 811,899 2,125,198 2.6176 1.259 1.259 1.270 1.235 1.259 1,709,461 1.2432 1.92%
2005-10-31 0 2.600 2.575 2.600 2.550 2.600 1,870,000 4,815,500 2.5751 1.235 1.223 1.235 1.211 1.235 3,937,303 1.2230 1.96%
2005-10-28 0 2.550 2.550 2.575 2.550 2.575 2,224,000 5,715,250 2.5698 1.211 1.211 1.223 1.211 1.223 4,682,653 1.2205 -1.92%
2005-10-27 0 2.600 2.575 2.625 2.575 2.625 2,532,000 6,586,450 2.6013 1.235 1.223 1.247 1.223 1.247 5,331,150 1.2355 0.97%
2005-10-26 0 2.575 2.575 2.600 2.475 2.600 602,000 1,540,600 2.5591 1.223 1.223 1.235 1.175 1.235 1,267,517 1.2154 3.00%
2005-10-25 0 2.500 2.400 2.475 2.475 2.650 781,250 2,033,125 2.6024 1.187 1.140 1.175 1.175 1.259 1,644,929 1.2360 -4.76%
2005-10-24 0 2.625 2.625 2.650 2.600 2.650 406,000 1,058,900 2.6081 1.247 1.247 1.259 1.235 1.259 854,837 1.2387 -1.87%
2005-10-21 0 2.675 2.625 2.675 2.600 2.675 490,000 1,293,000 2.6388 1.270 1.247 1.270 1.235 1.270 1,031,700 1.2533 1.90%
2005-10-20 0 2.625 2.625 2.650 2.600 2.675 522,750 1,382,563 2.6448 1.247 1.247 1.259 1.235 1.270 1,100,655 1.2561 0.57%
2005-10-19 0 2.625 2.625 2.650 2.625 2.675 1,369,750 3,631,544 2.6512 1.240 1.240 1.251 1.240 1.263 2,900,596 1.2520 -2.78%
2005-10-18 0 2.700 2.675 2.700 2.675 2.700 489,031 1,309,105 2.6769 1.275 1.263 1.275 1.263 1.275 1,035,577 1.2641 0.00%
2005-10-17 0 2.700 2.675 2.700 2.675 2.750 218,000 590,100 2.7069 1.275 1.263 1.275 1.263 1.299 461,639 1.2783 0.00%
2005-10-14 0 2.700 2.700 2.725 2.700 2.725 1,201,000 3,242,950 2.7002 1.275 1.275 1.287 1.275 1.287 2,543,250 1.2751 -1.82%
2005-10-13 0 2.750 2.725 2.750 2.725 2.750 212,750 580,938 2.7306 1.299 1.287 1.299 1.287 1.299 450,522 1.2895 0.92%
2005-10-12 0 2.725 2.725 2.750 2.700 2.775 780,325 2,139,253 2.7415 1.287 1.287 1.299 1.275 1.310 1,652,424 1.2946 -0.91%
2005-10-10 0 2.750 2.750 2.775 2.725 2.775 907,000 2,497,088 2.7531 1.299 1.299 1.310 1.287 1.310 1,920,672 1.3001 0.92%
2005-10-07 0 2.725 2.700 2.725 2.700 2.725 526,000 1,424,900 2.7089 1.287 1.275 1.287 1.275 1.287 1,113,863 1.2792 0.93%
2005-10-06 0 2.700 2.675 2.700 2.650 2.700 409,000 1,091,613 2.6690 1.275 1.263 1.275 1.251 1.275 866,103 1.2604 0.00%
2005-10-05 0 2.700 2.675 2.700 2.700 2.725 686,500 1,855,550 2.7029 1.275 1.263 1.275 1.275 1.287 1,453,739 1.2764 -1.82%
2005-10-04 0 2.750 2.750 2.775 2.725 2.775 682,000 1,871,350 2.7439 1.299 1.299 1.310 1.287 1.310 1,444,210 1.2958 0.00%
2005-10-03 0 2.750 2.750 2.775 2.725 2.750 686,000 1,883,500 2.7456 1.299 1.299 1.310 1.287 1.299 1,452,680 1.2966 0.00%
2005-09-30 0 2.750 2.725 2.775 2.725 2.750 1,405,750 3,847,794 2.7372 1.299 1.287 1.310 1.287 1.299 2,976,830 1.2926 1.85%
2005-09-29 0 2.700 2.700 2.725 2.650 2.750 3,562,500 9,570,825 2.6865 1.275 1.275 1.287 1.251 1.299 7,543,986 1.2687 1.89%
2005-09-28 0 2.650 2.625 2.650 2.625 2.650 672,000 1,768,300 2.6314 1.251 1.240 1.251 1.240 1.251 1,423,034 1.2426 0.95%
2005-09-27 0 2.625 2.600 2.625 2.625 2.650 916,750 2,413,463 2.6326 1.240 1.228 1.240 1.240 1.251 1,941,319 1.2432 0.00%
2005-09-26 0 2.625 2.600 2.625 2.600 2.675 689,909 1,820,905 2.6393 1.240 1.228 1.240 1.228 1.263 1,460,958 1.2464 -1.87%
2005-09-23 0 2.675 2.675 2.700 2.625 2.675 2,927,959 7,780,920 2.6575 1.263 1.263 1.275 1.240 1.263 6,200,275 1.2549 0.00%
2005-09-22 0 2.675 2.675 2.700 2.650 2.675 1,679,000 4,474,088 2.6647 1.263 1.263 1.275 1.251 1.263 3,555,467 1.2584 1.90%
2005-09-21 0 2.625 2.625 2.650 2.625 2.800 7,241,593 19,306,817 2.6661 1.240 1.240 1.251 1.240 1.322 15,334,870 1.2590 -7.08%
2005-09-20 0 2.825 2.800 2.850 2.775 2.850 1,960,000 5,531,800 2.8223 1.334 1.322 1.346 1.310 1.346 4,150,516 1.3328 -0.88%
2005-09-16 0 2.850 2.850 2.875 2.850 2.900 238,000 679,250 2.8540 1.346 1.346 1.358 1.346 1.369 503,991 1.3477 -1.72%
2005-09-15 0 2.900 2.875 2.900 2.800 2.925 2,504,103 7,182,898 2.8685 1.369 1.358 1.369 1.322 1.381 5,302,714 1.3546 0.00%
2005-09-14 0 2.900 2.900 2.925 2.850 2.925 2,968,159 8,581,691 2.8913 1.369 1.369 1.381 1.346 1.381 6,285,403 1.3653 0.87%
2005-09-13 0 2.875 2.850 2.875 2.800 2.875 1,624,750 4,641,394 2.8567 1.358 1.346 1.358 1.322 1.358 3,440,587 1.3490 2.68%
2005-09-12 0 2.800 2.775 2.800 2.775 2.825 604,250 1,692,438 2.8009 1.322 1.310 1.322 1.310 1.334 1,279,566 1.3227 0.00%
2005-09-09 0 2.800 2.800 2.825 2.800 2.825 268,000 753,700 2.8123 1.322 1.322 1.334 1.322 1.334 567,519 1.3281 -0.88%
2005-09-08 0 2.825 2.825 2.850 2.825 2.850 412,615 1,167,376 2.8292 1.334 1.334 1.346 1.334 1.346 873,758 1.3360 -0.88%
2005-09-07 0 2.850 2.825 2.850 2.800 2.875 1,075,350 3,047,745 2.8342 1.346 1.334 1.346 1.322 1.358 2,277,172 1.3384 1.79%
2005-09-06 0 2.800 2.800 2.825 2.800 2.825 790,250 2,212,925 2.8003 1.322 1.322 1.334 1.322 1.334 1,673,441 1.3224 -0.88%
2005-09-05 0 2.825 2.800 2.850 2.800 2.850 888,000 2,508,900 2.8253 1.334 1.322 1.346 1.322 1.346 1,880,438 1.3342 0.00%
2005-09-02 0 2.825 2.800 2.825 2.775 2.825 5,909,213 16,643,288 2.8165 1.334 1.322 1.334 1.310 1.334 12,513,409 1.3300 0.89%
2005-09-01 0 2.800 2.800 2.825 2.800 2.825 2,869,107 8,038,639 2.8018 1.322 1.322 1.334 1.322 1.334 6,075,650 1.3231 0.00%
2005-08-31 0 2.800 2.800 2.825 2.775 2.800 1,106,250 3,096,100 2.7987 1.322 1.322 1.334 1.310 1.322 2,342,606 1.3216 0.00%
2005-08-30 0 2.800 2.800 2.825 2.775 2.850 1,856,023 5,219,912 2.8124 1.322 1.322 1.334 1.310 1.346 3,930,333 1.3281 0.90%
2005-08-29 0 2.775 2.750 2.775 2.700 2.825 1,384,000 3,817,950 2.7586 1.310 1.299 1.310 1.275 1.334 2,930,772 1.3027 0.91%
2005-08-26 0 2.750 2.750 2.775 2.700 2.775 1,828,000 5,016,150 2.7441 1.299 1.299 1.310 1.275 1.310 3,870,991 1.2958 1.85%
2005-08-25 0 2.700 2.700 2.725 2.600 2.750 3,128,000 8,481,250 2.7114 1.275 1.275 1.287 1.228 1.299 6,623,884 1.2804 1.89%
2005-08-24 0 2.650 2.650 2.675 2.500 2.750 13,233,818 34,871,502 2.6350 1.251 1.251 1.263 1.181 1.299 28,024,066 1.2443 -7.83%
2005-08-23 0 2.875 2.900 2.925 2.875 2.950 473,205 1,375,674 2.9071 1.358 1.369 1.381 1.358 1.393 1,002,064 1.3728 -1.71%
2005-08-22 0 2.925 2.925 2.950 2.900 2.950 594,500 1,734,100 2.9169 1.381 1.381 1.393 1.369 1.393 1,258,919 1.3775 0.00%
2005-08-19 0 2.925 2.900 2.925 2.875 2.925 655,250 1,899,200 2.8984 1.381 1.369 1.381 1.358 1.381 1,387,564 1.3687 0.00%
2005-08-18 0 2.925 2.875 2.925 2.875 3.000 1,251,371 3,670,251 2.9330 1.381 1.358 1.381 1.358 1.417 2,649,916 1.3850 -2.50%
2005-08-17 0 3.000 3.000 3.025 2.950 3.025 713,318 2,133,406 2.9908 1.417 1.417 1.428 1.393 1.428 1,510,529 1.4124 0.84%
2005-08-16 0 2.975 2.950 2.975 2.925 3.050 4,061,924 12,047,953 2.9661 1.405 1.393 1.405 1.381 1.440 8,601,571 1.4007 1.71%
2005-08-15 0 2.925 2.925 2.950 2.900 2.975 1,713,000 4,992,350 2.9144 1.381 1.381 1.393 1.369 1.405 3,627,466 1.3763 -1.68%
2005-08-12 0 2.975 2.975 3.000 2.950 3.050 1,184,500 3,525,138 2.9761 1.405 1.405 1.417 1.393 1.440 2,508,309 1.4054 -1.65%
2005-08-11 0 3.025 3.025 3.050 3.025 3.075 1,034,250 3,135,731 3.0319 1.428 1.428 1.440 1.428 1.452 2,190,138 1.4318 -0.82%
2005-08-10 0 3.050 3.050 3.075 3.050 3.075 2,609,000 7,970,588 3.0550 1.440 1.440 1.452 1.440 1.452 5,524,845 1.4427 0.00%
2005-08-09 0 3.050 3.050 3.075 3.050 3.075 834,515 2,546,019 3.0509 1.440 1.440 1.452 1.440 1.452 1,767,177 1.4407 -0.81%
2005-08-08 0 3.075 3.050 3.100 3.025 3.075 1,906,750 5,827,625 3.0563 1.452 1.440 1.464 1.428 1.452 4,037,753 1.4433 0.82%
2005-08-05 0 3.050 3.050 3.075 3.025 3.100 2,491,250 7,613,919 3.0563 1.440 1.440 1.452 1.428 1.464 5,275,496 1.4433 0.83%
2005-08-04 0 3.025 3.000 3.025 2.975 3.075 4,781,400 14,401,489 3.0120 1.428 1.417 1.428 1.405 1.452 10,125,141 1.4223 -1.63%
2005-08-03 0 3.075 3.050 3.075 3.025 3.150 3,789,994 11,607,782 3.0627 1.452 1.440 1.452 1.428 1.488 8,025,729 1.4463 -1.60%
2005-08-02 0 3.125 3.100 3.125 3.075 3.175 13,823,500 43,034,600 3.1131 1.476 1.464 1.476 1.452 1.499 29,272,783 1.4701 2.46%
2005-08-01 0 3.050 3.050 3.075 3.025 3.075 4,000,553 12,207,262 3.0514 1.440 1.440 1.452 1.428 1.452 8,471,611 1.4410 0.00%
2005-07-29 0 3.050 3.050 3.075 3.000 3.075 6,550,302 19,961,135 3.0474 1.440 1.440 1.452 1.417 1.452 13,870,985 1.4391 0.00%
2005-07-28 0 3.050 3.050 3.075 2.875 3.075 18,905,319 56,504,060 2.9888 1.440 1.440 1.452 1.358 1.452 40,034,094 1.4114 7.02%
2005-07-27 0 2.850 2.850 2.875 2.850 2.925 4,495,500 12,956,625 2.8821 1.346 1.346 1.358 1.346 1.381 9,519,716 1.3610 -2.56%
2005-07-26 0 2.925 2.900 2.925 2.850 2.950 8,922,664 25,871,340 2.8995 1.381 1.369 1.381 1.346 1.393 18,894,723 1.3692 3.54%
2005-07-25 0 2.825 2.800 2.825 2.800 2.850 1,955,250 5,521,106 2.8237 1.334 1.322 1.334 1.322 1.346 4,140,457 1.3335 0.89%
2005-07-22 0 2.800 2.775 2.800 2.750 2.825 1,514,500 4,237,350 2.7979 1.322 1.310 1.322 1.299 1.334 3,207,120 1.3212 0.90%
2005-07-21 0 2.775 2.750 2.775 2.750 2.875 3,089,750 8,672,163 2.8068 1.310 1.299 1.310 1.299 1.358 6,542,886 1.3254 -1.77%
2005-07-20 0 2.825 2.825 2.850 2.725 2.850 4,495,140 12,477,125 2.7757 1.334 1.334 1.346 1.287 1.346 9,518,954 1.3108 4.63%
2005-07-19 0 2.700 2.675 2.700 2.700 2.750 1,060,500 2,872,125 2.7083 1.275 1.263 1.275 1.275 1.299 2,245,725 1.2789 0.00%
2005-07-18 0 2.700 2.700 2.725 2.700 2.725 190,000 515,800 2.7147 1.275 1.275 1.287 1.275 1.287 402,346 1.2820 -0.92%
2005-07-15 0 2.725 2.725 2.750 2.700 2.725 586,000 1,595,300 2.7224 1.287 1.287 1.299 1.275 1.287 1,240,919 1.2856 0.93%
2005-07-14 0 2.700 2.700 2.725 2.700 2.725 300,750 813,413 2.7046 1.275 1.275 1.287 1.275 1.287 636,871 1.2772 -0.92%
2005-07-13 0 2.725 2.700 2.725 2.700 2.775 826,500 2,251,581 2.7242 1.287 1.275 1.287 1.275 1.310 1,750,205 1.2865 0.93%
2005-07-12 0 2.700 2.700 2.725 2.675 2.725 821,000 2,217,700 2.7012 1.275 1.275 1.287 1.263 1.287 1,738,558 1.2756 -0.92%
2005-07-11 0 2.725 2.700 2.725 2.675 2.725 555,250 1,504,019 2.7087 1.287 1.275 1.287 1.263 1.287 1,175,803 1.2791 0.93%
2005-07-08 0 2.700 2.675 2.700 2.675 2.725 962,000 2,588,250 2.6905 1.275 1.263 1.275 1.263 1.287 2,037,141 1.2705 0.00%
2005-07-07 0 2.700 2.675 2.700 2.700 2.700 1,549,000 4,182,200 2.6999 1.275 1.263 1.275 1.275 1.275 3,280,178 1.2750 0.00%
2005-07-06 0 2.700 2.700 2.725 2.700 2.750 577,709 1,561,925 2.7037 1.275 1.275 1.287 1.275 1.299 1,223,362 1.2767 0.00%
2005-07-05 0 2.700 2.700 2.725 2.675 2.725 1,007,496 2,723,490 2.7032 1.275 1.275 1.287 1.263 1.287 2,133,484 1.2765 0.93%
2005-07-04 0 2.675 2.675 2.700 2.650 2.725 1,851,250 4,963,206 2.6810 1.263 1.263 1.275 1.251 1.287 3,920,226 1.2661 -0.93%
2005-06-30 0 2.700 2.675 2.700 2.675 2.750 2,372,000 6,409,300 2.7021 1.275 1.263 1.275 1.263 1.299 5,022,971 1.2760 -0.92%
2005-06-29 0 2.725 2.700 2.750 2.725 2.775 1,958,000 5,350,638 2.7327 1.287 1.275 1.299 1.287 1.310 4,146,280 1.2905 -0.91%
2005-06-28 0 2.750 2.750 2.775 2.725 2.775 307,250 843,250 2.7445 1.299 1.299 1.310 1.287 1.310 650,636 1.2960 0.92%
2005-06-27 0 2.725 2.725 2.750 2.725 2.775 781,750 2,133,494 2.7291 1.287 1.287 1.299 1.287 1.310 1,655,442 1.2888 -1.80%
2005-06-24 0 2.775 2.750 2.775 2.750 2.775 888,750 2,453,988 2.7612 1.310 1.299 1.310 1.299 1.310 1,882,026 1.3039 0.91%
2005-06-23 0 2.750 2.725 2.775 2.750 2.775 622,250 1,714,063 2.7546 1.299 1.287 1.310 1.299 1.310 1,317,683 1.3008 -0.90%
2005-06-22 0 2.775 2.775 2.800 2.725 2.825 1,149,750 3,206,425 2.7888 1.310 1.310 1.322 1.287 1.334 2,434,722 1.3170 1.83%
2005-06-21 0 2.725 2.725 2.750 2.725 2.750 756,000 2,063,350 2.7293 1.287 1.287 1.299 1.287 1.299 1,600,913 1.2889 -0.91%
2005-06-20 0 2.750 2.725 2.750 2.725 2.750 904,250 2,468,463 2.7298 1.299 1.287 1.299 1.287 1.299 1,914,849 1.2891 0.92%
2005-06-17 0 2.725 2.700 2.725 2.700 2.725 1,716,804 4,675,290 2.7233 1.287 1.275 1.287 1.275 1.287 3,635,521 1.2860 0.93%
2005-06-16 0 2.700 2.700 2.725 2.650 2.725 478,000 1,292,250 2.7035 1.275 1.275 1.287 1.251 1.287 1,012,218 1.2767 0.00%
2005-06-15 0 2.700 2.675 2.700 2.500 2.725 231,250 625,738 2.7059 1.275 1.263 1.275 1.181 1.287 489,697 1.2778 -0.92%
2005-06-14 0 2.725 2.725 2.750 2.725 2.750 899,500 2,456,538 2.7310 1.287 1.287 1.299 1.287 1.299 1,904,790 1.2897 0.00%
2005-06-13 0 2.725 2.725 2.750 2.725 2.775 1,370,000 3,734,250 2.7257 1.287 1.287 1.299 1.287 1.310 2,901,126 1.2872 -0.91%
2005-06-10 0 2.750 2.725 2.750 2.725 2.775 1,192,046 3,264,521 2.7386 1.299 1.287 1.299 1.287 1.310 2,524,289 1.2932 0.92%
2005-06-09 0 2.725 2.725 2.750 2.700 2.725 773,750 2,108,144 2.7246 1.287 1.287 1.299 1.275 1.287 1,638,501 1.2866 0.74%
2005-06-08 0 2.725 2.700 2.725 2.700 2.775 5,954,000 16,248,900 2.7291 1.277 1.266 1.277 1.266 1.301 12,701,472 1.2793 1.87%
2005-06-07 0 2.675 2.675 2.700 2.675 2.750 1,144,818 3,092,756 2.7015 1.254 1.254 1.266 1.254 1.289 2,442,203 1.2664 -2.73%
2005-06-06 0 2.750 2.725 2.750 2.625 2.775 652,000 1,767,600 2.7110 1.289 1.277 1.289 1.231 1.301 1,390,890 1.2708 4.76%
2005-06-03 0 2.625 2.625 2.650 2.600 2.650 111,250 291,775 2.6227 1.231 1.231 1.242 1.219 1.242 237,326 1.2294 0.00%
2005-06-02 0 2.625 2.600 2.650 2.600 2.625 187,250 491,075 2.6226 1.231 1.219 1.242 1.219 1.231 399,454 1.2294 0.96%
2005-06-01 0 2.600 2.600 2.625 2.575 2.650 1,654,000 4,331,600 2.6189 1.219 1.219 1.231 1.207 1.242 3,528,424 1.2276 -1.89%
2005-05-31 0 2.650 2.625 2.650 2.650 2.725 1,628,000 4,379,600 2.6902 1.242 1.231 1.242 1.242 1.277 3,472,959 1.2611 -1.85%
2005-05-30 0 2.700 2.675 2.700 2.700 2.750 308,000 836,300 2.7153 1.266 1.254 1.266 1.266 1.289 657,046 1.2728 -1.82%
2005-05-27 0 2.750 2.725 2.750 2.675 2.750 1,230,000 3,350,800 2.7242 1.289 1.277 1.289 1.254 1.289 2,623,918 1.2770 2.80%
2005-05-26 0 2.675 2.650 2.675 2.650 2.675 1,168,000 3,096,250 2.6509 1.254 1.242 1.254 1.242 1.254 2,491,656 1.2426 0.00%
2005-05-25 0 2.675 2.650 2.675 2.625 2.675 333,409 883,858 2.6510 1.254 1.242 1.254 1.231 1.254 711,250 1.2427 1.90%
2005-05-24 0 2.625 2.625 2.650 2.625 2.700 252,000 668,700 2.6536 1.231 1.231 1.242 1.231 1.266 537,583 1.2439 -1.87%
2005-05-23 0 2.675 2.675 2.700 2.675 2.725 801,250 2,167,669 2.7054 1.254 1.254 1.266 1.254 1.277 1,709,280 1.2682 -0.93%
2005-05-20 0 2.700 2.675 2.700 2.600 2.700 1,074,621 2,835,337 2.6385 1.266 1.254 1.266 1.219 1.266 2,292,454 1.2368 4.85%
2005-05-19 0 2.575 2.575 2.600 2.500 2.600 1,221,500 3,137,938 2.5689 1.207 1.207 1.219 1.172 1.219 2,605,786 1.2042 0.98%
2005-05-18 0 2.550 2.525 2.550 2.475 2.600 2,645,372 6,671,011 2.5218 1.195 1.184 1.195 1.160 1.219 5,643,285 1.1821 -0.97%
2005-05-17 0 2.575 2.550 2.575 2.550 2.650 378,000 979,550 2.5914 1.207 1.195 1.207 1.195 1.242 806,375 1.2148 -1.90%
2005-05-13 0 2.625 2.600 2.650 2.575 2.650 2,276,000 5,954,150 2.6161 1.231 1.219 1.242 1.207 1.242 4,855,316 1.2263 -0.94%
2005-05-12 0 2.650 2.650 2.675 2.650 2.700 622,614 1,671,578 2.6848 1.242 1.242 1.254 1.242 1.266 1,328,202 1.2585 0.00%
2005-05-11 0 2.650 2.650 2.675 2.650 2.775 1,546,000 4,149,500 2.6840 1.242 1.242 1.254 1.242 1.301 3,298,031 1.2582 -2.75%
2005-05-10 0 2.725 2.725 2.775 2.725 2.800 1,104,818 3,047,118 2.7580 1.277 1.277 1.301 1.277 1.313 2,356,872 1.2929 -1.80%
2005-05-09 0 2.775 2.775 2.825 2.775 2.825 865,250 2,425,606 2.8034 1.301 1.301 1.324 1.301 1.324 1,845,809 1.3141 -1.77%
2005-05-06 0 2.825 2.800 2.825 2.825 2.850 645,500 1,823,988 2.8257 1.324 1.313 1.324 1.324 1.336 1,377,024 1.3246 -0.88%
2005-05-05 0 2.850 2.825 2.850 2.800 2.850 887,250 2,509,506 2.8284 1.336 1.324 1.336 1.313 1.336 1,892,741 1.3259 1.79%
2005-05-04 0 2.800 2.775 2.825 2.800 2.825 441,023 1,236,762 2.8043 1.313 1.301 1.324 1.313 1.324 940,820 1.3146 0.00%
2005-05-03 0 2.800 2.800 2.825 2.800 2.825 398,000 1,120,300 2.8148 1.313 1.313 1.324 1.313 1.324 849,040 1.3195 0.00%
2005-04-29 0 2.800 2.800 2.825 2.775 2.825 1,380,500 3,853,850 2.7916 1.313 1.313 1.324 1.301 1.324 2,944,975 1.3086 -0.88%
2005-04-28 0 2.825 2.825 2.850 2.800 2.850 322,000 909,350 2.8241 1.324 1.324 1.336 1.313 1.336 686,912 1.3238 -0.88%
2005-04-27 0 2.850 2.825 2.850 2.825 2.850 1,015,750 2,870,219 2.8257 1.336 1.324 1.336 1.324 1.336 2,166,866 1.3246 0.00%
2005-04-26 0 2.850 2.825 2.850 2.825 2.875 1,319,000 3,767,325 2.8562 1.336 1.324 1.336 1.324 1.348 2,813,779 1.3389 0.00%
2005-04-25 0 2.850 2.850 2.875 2.825 2.875 1,282,250 3,657,488 2.8524 1.336 1.336 1.348 1.324 1.348 2,735,382 1.3371 0.88%
2005-04-22 0 2.825 2.825 2.850 2.825 2.875 342,000 974,906 2.8506 1.324 1.324 1.336 1.324 1.348 729,577 1.3363 0.00%
2005-04-21 0 2.825 2.800 2.825 2.775 2.825 484,000 1,358,850 2.8075 1.324 1.313 1.324 1.301 1.324 1,032,501 1.3161 0.00%
2005-04-20 0 2.825 2.800 2.825 2.775 2.875 2,556,000 7,182,000 2.8099 1.324 1.313 1.324 1.301 1.348 5,452,631 1.3172 -0.88%
2005-04-19 0 2.850 2.825 2.875 2.850 2.900 1,752,250 5,052,094 2.8832 1.336 1.324 1.348 1.336 1.359 3,738,017 1.3515 -0.87%
2005-04-18 0 2.875 2.850 2.875 2.825 2.925 1,330,000 3,822,700 2.8742 1.348 1.336 1.348 1.324 1.371 2,837,245 1.3473 -1.71%
2005-04-15 0 2.925 2.900 2.925 2.900 2.975 2,654,000 7,792,600 2.9362 1.371 1.359 1.371 1.359 1.395 5,661,691 1.3764 -0.85%
2005-04-14 0 2.950 2.925 2.950 2.925 2.950 786,605 2,315,709 2.9439 1.383 1.371 1.383 1.371 1.383 1,678,039 1.3800 0.00%
2005-04-13 0 2.950 2.950 2.975 2.900 2.950 1,635,591 4,812,920 2.9426 1.383 1.383 1.395 1.359 1.383 3,489,152 1.3794 0.85%
2005-04-12 0 2.925 2.900 2.925 2.900 2.950 1,317,750 3,864,813 2.9329 1.371 1.359 1.371 1.359 1.383 2,811,113 1.3748 0.00%
2005-04-11 0 2.925 2.900 2.925 2.900 2.950 1,274,750 3,732,450 2.9280 1.371 1.359 1.371 1.359 1.383 2,719,382 1.3725 -0.85%
2005-04-08 0 2.950 2.925 2.950 2.875 2.975 1,606,000 4,682,160 2.9154 1.383 1.371 1.383 1.348 1.395 3,426,027 1.3666 2.61%
2005-04-07 0 2.875 2.850 2.875 2.825 2.925 1,932,200 5,545,850 2.8702 1.348 1.336 1.348 1.324 1.371 4,121,899 1.3455 1.77%
2005-04-06 0 2.825 2.825 2.850 2.800 2.825 634,000 1,787,600 2.8196 1.324 1.324 1.336 1.313 1.324 1,352,491 1.3217 0.89%
2005-04-04 0 2.800 2.800 2.825 2.775 2.850 2,289,250 6,432,006 2.8097 1.313 1.313 1.324 1.301 1.336 4,883,582 1.3171 -1.75%
2005-04-01 0 2.850 2.825 2.850 2.825 2.850 958,000 2,726,900 2.8465 1.336 1.324 1.336 1.324 1.336 2,043,670 1.3343 0.88%
2005-03-31 0 2.825 2.825 2.850 2.825 2.850 1,036,000 2,934,550 2.8326 1.324 1.324 1.336 1.324 1.336 2,210,065 1.3278 -0.88%
2005-03-30 0 2.850 2.850 2.875 2.800 2.850 5,468,000 15,608,502 2.8545 1.336 1.336 1.348 1.313 1.336 11,664,704 1.3381 0.88%
2005-03-29 0 2.825 2.825 2.850 2.825 2.950 2,342,750 6,730,919 2.8731 1.324 1.324 1.336 1.324 1.383 4,997,711 1.3468 -3.42%
2005-03-24 0 2.925 2.900 2.925 2.900 2.950 838,250 2,447,706 2.9200 1.371 1.359 1.371 1.359 1.383 1,788,211 1.3688 0.00%
2005-03-23 0 2.925 2.925 2.950 2.900 2.975 1,292,000 3,786,200 2.9305 1.371 1.371 1.383 1.359 1.395 2,756,181 1.3737 -1.68%
2005-03-22 0 2.975 2.975 3.000 2.950 3.000 2,020,000 6,019,300 2.9799 1.395 1.395 1.406 1.383 1.406 4,309,199 1.3968 -0.83%
2005-03-21 0 3.000 3.000 3.025 2.950 3.000 1,139,250 3,398,094 2.9827 1.406 1.406 1.418 1.383 1.406 2,430,325 1.3982 1.69%
2005-03-18 0 2.950 2.925 2.950 2.925 3.000 2,328,000 6,880,000 2.9553 1.383 1.371 1.383 1.371 1.406 4,966,246 1.3854 -0.84%
2005-03-17 0 2.975 2.950 2.975 2.950 3.000 2,786,750 8,287,888 2.9740 1.395 1.383 1.395 1.383 1.406 5,944,882 1.3941 -0.83%
2005-03-16 0 3.000 3.000 3.025 2.950 3.025 2,192,250 6,547,381 2.9866 1.406 1.406 1.418 1.383 1.418 4,676,655 1.4000 0.00%
2005-03-15 0 3.000 3.000 3.025 3.000 3.075 2,771,250 8,369,856 3.0202 1.406 1.406 1.418 1.406 1.441 5,911,816 1.4158 -2.44%
2005-03-14 0 3.075 3.050 3.075 3.050 3.100 1,476,750 4,543,325 3.0766 1.441 1.430 1.441 1.430 1.453 3,150,302 1.4422 0.82%
2005-03-11 0 3.050 3.050 3.075 3.025 3.075 1,650,000 5,035,000 3.0515 1.430 1.430 1.441 1.418 1.441 3,519,891 1.4304 -0.81%
2005-03-10 0 3.075 3.050 3.075 3.050 3.100 2,764,000 8,481,200 3.0685 1.441 1.430 1.441 1.430 1.453 5,896,350 1.4384 -0.81%
2005-03-09 0 3.100 3.075 3.100 3.050 3.125 12,923,568 39,983,692 3.0939 1.453 1.441 1.453 1.430 1.465 27,569,422 1.4503 1.64%
2005-03-08 0 3.050 3.050 3.075 2.925 3.050 3,406,516 10,241,371 3.0064 1.430 1.430 1.441 1.371 1.430 7,267,008 1.4093 2.52%
2005-03-07 0 2.975 2.950 2.975 2.925 2.975 1,617,500 4,781,925 2.9564 1.395 1.383 1.395 1.371 1.395 3,450,559 1.3858 0.00%
2005-03-04 0 2.975 2.975 3.000 2.925 3.050 4,756,000 14,101,500 2.9650 1.395 1.395 1.406 1.371 1.430 10,145,818 1.3899 0.85%
2005-03-03 0 2.950 2.950 2.975 2.950 2.975 1,553,230 4,593,462 2.9574 1.383 1.383 1.395 1.383 1.395 3,313,454 1.3863 0.00%
2005-03-02 0 2.950 2.925 2.950 2.925 3.000 5,535,493 16,336,598 2.9512 1.383 1.371 1.383 1.371 1.406 11,808,685 1.3834 -1.67%
2005-03-01 0 3.000 2.975 3.000 2.975 3.000 3,140,561 9,373,363 2.9846 1.406 1.395 1.406 1.395 1.406 6,699,655 1.3991 -0.83%
2005-02-28 0 3.025 3.000 3.025 2.975 3.150 13,044,212 39,948,313 3.0625 1.418 1.406 1.418 1.395 1.477 27,826,788 1.4356 2.54%
2005-02-25 0 2.950 2.950 2.975 2.925 2.975 2,998,500 8,849,775 2.9514 1.383 1.383 1.395 1.371 1.395 6,396,601 1.3835 -1.67%
2005-02-24 0 3.000 2.975 3.000 2.900 3.000 5,552,250 16,455,031 2.9637 1.406 1.395 1.406 1.359 1.406 11,844,432 1.3893 0.00%
2005-02-23 0 3.000 2.975 3.000 2.900 3.075 14,528,500 43,493,300 2.9937 1.406 1.395 1.406 1.359 1.441 30,993,171 1.4033 6.19%
2005-02-22 0 2.825 2.800 2.825 2.800 2.850 2,437,250 6,862,575 2.8157 1.324 1.313 1.324 1.313 1.336 5,199,305 1.3199 0.00%
2005-02-21 0 2.825 2.800 2.825 2.800 2.900 3,617,250 10,254,138 2.8348 1.324 1.313 1.324 1.313 1.359 7,716,560 1.3288 -2.59%
2005-02-18 0 2.900 2.875 2.900 2.800 2.925 5,060,250 14,443,075 2.8542 1.359 1.348 1.359 1.313 1.371 10,794,865 1.3380 2.65%
2005-02-17 0 2.825 2.800 2.825 2.800 2.875 3,628,000 10,312,950 2.8426 1.324 1.313 1.324 1.313 1.348 7,739,493 1.3325 0.00%
2005-02-16 0 2.825 2.825 2.850 2.825 2.950 3,534,337 10,135,773 2.8678 1.324 1.324 1.336 1.324 1.383 7,539,685 1.3443 -0.88%
2005-02-15 0 2.850 2.850 2.875 2.850 2.875 1,779,000 5,088,900 2.8605 1.336 1.336 1.348 1.336 1.348 3,795,082 1.3409 -0.87%
2005-02-14 0 2.875 2.875 2.900 2.875 2.950 2,046,000 5,957,200 2.9116 1.348 1.348 1.359 1.348 1.383 4,364,664 1.3649 -1.71%
2005-02-08 0 2.925 2.900 2.950 2.900 2.950 1,442,000 4,205,200 2.9162 1.371 1.359 1.383 1.359 1.383 3,076,171 1.3670 -0.85%
2005-02-07 0 2.950 2.925 2.950 2.900 2.975 4,066,000 11,921,981 2.9321 1.383 1.371 1.383 1.359 1.395 8,673,864 1.3745 -0.84%
2005-02-04 0 2.975 2.950 2.975 2.950 3.050 5,562,250 16,636,963 2.9910 1.395 1.383 1.395 1.383 1.430 11,865,765 1.4021 0.00%
2005-02-03 0 2.975 2.950 2.975 2.950 3.000 2,358,000 7,022,300 2.9781 1.395 1.383 1.395 1.383 1.406 5,030,244 1.3960 -1.65%
2005-02-02 0 3.025 3.000 3.025 2.875 3.075 14,512,857 43,532,535 2.9996 1.418 1.406 1.418 1.348 1.441 30,959,800 1.4061 5.22%
2005-02-01 0 2.875 2.875 2.900 2.850 2.950 6,924,500 19,959,825 2.8825 1.348 1.348 1.359 1.336 1.383 14,771,808 1.3512 -0.86%
2005-01-31 0 2.900 2.875 2.900 2.750 3.000 15,590,000 44,723,900 2.8688 1.359 1.348 1.359 1.289 1.406 33,257,634 1.3448 2.65%
2005-01-28 0 2.825 2.825 2.850 2.725 2.950 21,202,888 60,025,357 2.8310 1.324 1.324 1.336 1.277 1.383 45,231,423 1.3271 -8.13%
2005-01-27 1 - - - - - 0 0 - 1.441 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 1.441 - - - - 0 - 0.00%
2005-01-25 0 3.075 3.050 3.075 2.875 3.275 41,763,684 129,254,201 3.0949 1.441 1.430 1.441 1.348 1.535 89,093,092 1.4508 11.82%
2005-01-24 0 2.750 2.725 2.750 2.725 3.000 19,033,045 54,667,626 2.8722 1.289 1.277 1.289 1.277 1.406 40,602,568 1.3464 -10.57%
2005-01-21 0 3.075 3.050 3.075 2.800 3.200 51,852,097 156,753,262 3.0231 1.441 1.430 1.441 1.313 1.500 110,614,371 1.4171 17.14%
2005-01-20 0 2.625 2.625 2.650 2.200 2.800 31,961,217 83,560,492 2.6144 1.231 1.231 1.242 1.031 1.313 68,181,812 1.2256 19.32%
2005-01-19 0 2.200 2.175 2.200 2.200 2.200 401,019 882,140 2.1997 1.031 1.020 1.031 1.031 1.031 855,481 1.0312 0.00%
2005-01-18 0 2.200 2.175 2.200 2.175 2.250 1,360,250 2,999,881 2.2054 1.031 1.020 1.031 1.020 1.055 2,901,777 1.0338 -1.12%
2005-01-17 0 2.225 2.200 2.225 2.200 2.275 1,197,818 2,679,396 2.2369 1.043 1.031 1.043 1.031 1.066 2,555,266 1.0486 1.14%
2005-01-14 0 2.200 2.175 2.200 2.175 2.225 857,318 1,885,518 2.1993 1.031 1.020 1.031 1.020 1.043 1,828,888 1.0310 0.00%
2005-01-13 0 2.200 2.175 2.200 2.200 2.250 498,000 1,097,600 2.2040 1.031 1.020 1.031 1.031 1.055 1,062,367 1.0332 0.00%
2005-01-12 0 2.200 2.200 2.225 2.200 2.250 520,000 1,145,550 2.2030 1.031 1.031 1.043 1.031 1.055 1,109,299 1.0327 -1.12%
2005-01-11 0 2.225 2.225 2.250 2.225 2.275 453,750 1,015,669 2.2384 1.043 1.043 1.055 1.043 1.066 967,970 1.0493 0.00%
2005-01-10 0 2.225 2.200 2.250 2.200 2.250 409,250 908,156 2.2191 1.043 1.031 1.055 1.031 1.055 873,040 1.0402 -1.11%
2005-01-07 0 2.250 2.200 2.250 2.175 2.275 1,216,000 2,689,650 2.2119 1.055 1.031 1.055 1.020 1.066 2,594,053 1.0369 -1.10%
2005-01-06 0 2.275 2.250 2.275 2.225 2.275 712,478 1,604,847 2.2525 1.066 1.055 1.066 1.043 1.066 1,519,906 1.0559 2.25%
2005-01-05 0 2.225 2.200 2.225 2.175 2.275 1,265,250 2,809,763 2.2207 1.043 1.031 1.043 1.020 1.066 2,699,116 1.0410 -2.20%
2005-01-04 0 2.275 2.275 2.300 2.250 2.325 831,400 1,892,251 2.2760 1.066 1.066 1.078 1.055 1.090 1,773,598 1.0669 -1.09%
2005-01-03 0 2.300 2.275 2.300 2.275 2.350 600,000 1,386,200 2.3103 1.078 1.066 1.078 1.066 1.102 1,279,960 1.0830 1.10%
2004-12-31 0 2.275 2.275 2.325 2.275 2.325 282,000 650,000 2.3050 1.066 1.066 1.090 1.066 1.090 601,581 1.0805 -1.09%
2004-12-30 0 2.300 2.300 2.325 2.275 2.350 1,152,833 2,671,733 2.3175 1.078 1.078 1.090 1.066 1.102 2,459,301 1.0864 1.10%
2004-12-29 0 2.275 2.275 2.300 2.275 2.300 844,765 1,933,783 2.2891 1.066 1.066 1.078 1.066 1.078 1,802,109 1.0731 0.00%
2004-12-28 0 2.275 2.275 2.300 2.275 2.350 1,204,212 2,780,016 2.3086 1.066 1.066 1.078 1.066 1.102 2,568,906 1.0822 -2.15%
2004-12-24 0 2.325 2.300 2.325 2.250 2.350 1,313,500 3,034,150 2.3100 1.090 1.078 1.090 1.055 1.102 2,802,046 1.0828 1.09%
2004-12-23 0 2.300 2.275 2.325 2.175 2.350 3,143,853 6,939,088 2.2072 1.078 1.066 1.090 1.020 1.102 6,706,678 1.0347 5.75%
2004-12-22 0 2.175 2.175 2.200 2.150 2.175 673,750 1,464,750 2.1740 1.020 1.020 1.031 1.008 1.020 1,437,289 1.0191 1.16%
2004-12-21 0 2.150 2.150 2.175 2.150 2.175 1,559,250 3,372,794 2.1631 1.008 1.008 1.020 1.008 1.020 3,326,297 1.0140 -1.15%
2004-12-20 0 2.175 2.175 2.200 2.150 2.200 734,375 1,608,888 2.1908 1.020 1.020 1.031 1.008 1.031 1,566,618 1.0270 0.00%
2004-12-17 0 2.175 2.150 2.175 2.150 2.200 1,176,500 2,557,175 2.1735 1.020 1.008 1.020 1.008 1.031 2,509,789 1.0189 0.00%
2004-12-16 0 2.175 2.175 2.200 2.175 2.250 1,530,714 3,378,940 2.2074 1.020 1.020 1.031 1.020 1.055 3,265,422 1.0348 -1.14%
2004-12-15 0 2.200 2.200 2.225 2.200 2.250 612,000 1,350,282 2.2063 1.031 1.031 1.043 1.031 1.055 1,305,559 1.0343 1.15%
2004-12-14 0 2.175 2.175 2.200 2.175 2.275 1,707,750 3,788,913 2.2187 1.020 1.020 1.031 1.020 1.066 3,643,087 1.0400 -1.14%
2004-12-13 0 2.200 2.200 2.225 2.200 2.275 486,000 1,085,100 2.2327 1.031 1.031 1.043 1.031 1.066 1,036,768 1.0466 -2.22%
2004-12-10 0 2.250 2.250 2.300 2.250 2.300 506,000 1,148,700 2.2702 1.055 1.055 1.078 1.055 1.078 1,079,433 1.0642 -1.10%
2004-12-09 0 2.275 2.275 2.300 2.250 2.300 1,043,712 2,361,724 2.2628 1.066 1.066 1.078 1.055 1.078 2,226,516 1.0607 0.00%
2004-12-08 0 2.275 2.275 2.300 2.275 2.325 1,379,250 3,169,450 2.2980 1.066 1.066 1.078 1.066 1.090 2,942,309 1.0772 -1.09%
2004-12-07 0 2.300 2.300 2.325 2.275 2.350 894,500 2,060,150 2.3031 1.078 1.078 1.090 1.066 1.102 1,908,207 1.0796 0.00%
2004-12-06 0 2.300 2.300 2.325 2.300 2.400 894,750 2,078,906 2.3234 1.078 1.078 1.090 1.078 1.125 1,908,741 1.0892 -1.08%
2004-12-03 0 2.325 2.325 2.350 2.325 2.375 792,000 1,859,100 2.3473 1.090 1.090 1.102 1.090 1.113 1,689,548 1.1004 -1.06%
2004-12-02 0 2.350 2.350 2.375 2.325 2.425 1,006,396 2,397,290 2.3821 1.102 1.102 1.113 1.090 1.137 2,146,911 1.1166 -1.05%
2004-12-01 0 2.375 2.350 2.375 2.375 2.425 4,814,500 11,518,631 2.3925 1.113 1.102 1.113 1.113 1.137 10,270,614 1.1215 -1.04%
2004-11-30 0 2.400 2.400 2.425 2.325 2.450 5,277,000 12,767,063 2.4194 1.125 1.125 1.137 1.090 1.148 11,257,250 1.1341 4.35%
2004-11-29 0 2.300 2.275 2.300 2.275 2.300 826,263 1,897,785 2.2968 1.078 1.066 1.078 1.066 1.078 1,762,640 1.0767 1.10%
2004-11-26 0 2.275 2.275 2.300 2.275 2.325 815,750 1,869,488 2.2917 1.066 1.066 1.078 1.066 1.090 1,740,213 1.0743 1.11%
2004-11-25 0 2.250 2.250 2.275 2.250 2.350 1,088,371 2,500,160 2.2972 1.055 1.055 1.066 1.055 1.102 2,321,786 1.0768 -4.26%
2004-11-24 0 2.350 2.325 2.375 2.325 2.375 1,866,127 4,379,989 2.3471 1.102 1.090 1.113 1.090 1.113 3,980,947 1.1002 0.00%
2004-11-23 0 2.350 2.350 2.375 2.350 2.375 2,516,244 5,943,274 2.3620 1.102 1.102 1.113 1.102 1.113 5,367,820 1.1072 -2.08%
2004-11-22 0 2.400 2.375 2.400 2.350 2.400 1,444,500 3,435,900 2.3786 1.125 1.113 1.125 1.102 1.125 3,081,504 1.1150 0.00%
2004-11-19 0 2.400 2.375 2.400 2.300 2.450 6,734,250 15,912,794 2.3630 1.125 1.113 1.125 1.078 1.148 14,365,954 1.1077 0.00%
2004-11-18 0 2.400 2.375 2.400 2.150 2.400 11,315,250 26,234,775 2.3185 1.125 1.113 1.125 1.008 1.125 24,138,450 1.0868 11.63%
2004-11-17 0 2.150 2.150 2.175 2.075 2.175 3,756,750 8,060,043 2.1455 1.008 1.008 1.020 0.973 1.020 8,014,151 1.0057 4.88%
2004-11-16 0 2.050 2.050 2.075 2.050 2.150 6,419,515 13,354,410 2.0803 0.961 0.961 0.973 0.961 1.008 13,694,540 0.9752 -4.65%
2004-11-15 0 2.150 2.150 2.200 2.150 2.275 3,862,750 8,522,838 2.2064 1.008 1.008 1.031 1.008 1.066 8,240,277 1.0343 -3.37%
2004-11-12 0 2.225 2.200 2.250 2.200 2.275 1,501,500 3,369,906 2.2444 1.043 1.031 1.055 1.031 1.066 3,203,100 1.0521 -2.20%
2004-11-11 0 2.275 2.250 2.275 2.250 2.300 4,613,440 10,554,776 2.2878 1.066 1.055 1.066 1.055 1.078 9,841,700 1.0725 0.00%
2004-11-10 0 2.275 2.275 2.300 2.275 2.300 2,362,000 5,422,400 2.2957 1.066 1.066 1.078 1.066 1.078 5,038,777 1.0761 -1.09%
2004-11-09 0 2.300 2.300 2.325 2.275 2.325 3,932,500 9,043,438 2.2997 1.078 1.078 1.090 1.066 1.090 8,389,073 1.0780 -1.08%
2004-11-08 0 2.325 2.300 2.325 2.275 2.325 1,583,963 3,655,369 2.3077 1.090 1.078 1.090 1.066 1.090 3,379,016 1.0818 1.09%
2004-11-05 0 2.300 2.300 2.325 2.300 2.375 2,120,500 4,905,600 2.3134 1.078 1.078 1.090 1.078 1.113 4,523,593 1.0844 0.00%
2004-11-04 0 2.300 2.275 2.300 2.275 2.350 2,187,871 5,022,363 2.2955 1.078 1.066 1.078 1.066 1.102 4,667,313 1.0761 -1.08%
2004-11-03 0 2.325 2.300 2.325 2.275 2.325 1,398,500 3,224,400 2.3056 1.090 1.078 1.090 1.066 1.090 2,983,374 1.0808 1.09%
2004-11-02 0 2.300 2.300 2.325 2.275 2.325 626,400 1,440,618 2.2998 1.078 1.078 1.090 1.066 1.090 1,336,278 1.0781 1.10%
2004-11-01 0 2.275 2.275 2.325 2.200 2.300 411,732 939,567 2.2820 1.066 1.066 1.090 1.031 1.078 878,334 1.0697 -1.09%
2004-10-29 0 2.300 2.275 2.325 2.250 2.300 520,344 1,192,907 2.2925 1.078 1.066 1.090 1.055 1.078 1,110,033 1.0747 0.00%
2004-10-28 0 2.300 2.300 2.325 2.275 2.325 1,004,365 2,299,394 2.2894 1.078 1.078 1.090 1.066 1.090 2,142,579 1.0732 0.00%
2004-10-27 0 2.300 2.275 2.300 2.275 2.325 351,494 810,537 2.3060 1.078 1.066 1.078 1.066 1.090 749,831 1.0810 0.00%
2004-10-26 0 2.300 2.300 2.325 2.300 2.325 158,250 366,450 2.3156 1.078 1.078 1.090 1.078 1.090 337,590 1.0855 0.00%
2004-10-25 0 2.300 2.275 2.300 2.300 2.350 535,356 1,231,402 2.3002 1.078 1.066 1.078 1.078 1.102 1,142,057 1.0782 -3.16%
2004-10-21 0 2.375 2.300 2.375 2.300 2.400 1,240,990 2,922,453 2.3549 1.113 1.078 1.113 1.078 1.125 2,647,363 1.1039 1.06%
2004-10-20 0 2.350 2.300 2.350 2.275 2.350 936,091 2,163,800 2.3115 1.102 1.078 1.102 1.066 1.102 1,996,932 1.0836 2.17%
2004-10-19 0 2.300 2.300 2.325 2.275 2.325 2,204,000 5,035,950 2.2849 1.078 1.078 1.090 1.066 1.090 4,701,721 1.0711 1.10%
2004-10-18 0 2.275 2.275 2.300 2.225 2.375 3,164,250 7,301,806 2.3076 1.066 1.066 1.078 1.043 1.113 6,750,190 1.0817 -4.21%
2004-10-15 0 2.375 2.375 2.400 2.350 2.400 813,000 1,931,650 2.3760 1.113 1.113 1.125 1.102 1.125 1,734,346 1.1138 0.00%
2004-10-14 0 2.375 2.350 2.375 2.350 2.400 2,442,000 5,799,100 2.3747 1.113 1.102 1.113 1.102 1.125 5,209,438 1.1132 -1.04%
2004-10-13 0 2.400 2.375 2.425 2.375 2.425 2,816,818 6,760,911 2.4002 1.125 1.113 1.137 1.113 1.137 6,009,025 1.1251 -1.03%
2004-10-12 0 2.425 2.425 2.450 2.425 2.450 641,250 1,568,413 2.4459 1.137 1.137 1.148 1.137 1.148 1,367,958 1.1465 -1.02%
2004-10-11 0 2.450 2.425 2.450 2.425 2.500 838,344 2,057,533 2.4543 1.148 1.137 1.148 1.137 1.172 1,788,412 1.1505 0.00%
2004-10-08 0 2.450 2.450 2.475 2.400 2.500 4,362,372 10,679,436 2.4481 1.148 1.148 1.160 1.125 1.172 9,306,105 1.1476 -2.00%
2004-10-07 0 2.500 2.475 2.525 2.400 2.525 3,249,500 8,022,531 2.4689 1.172 1.160 1.184 1.125 1.184 6,932,051 1.1573 4.17%
2004-10-06 0 2.400 2.400 2.425 2.400 2.425 1,305,091 3,138,909 2.4051 1.125 1.125 1.137 1.125 1.137 2,784,108 1.1274 -1.03%
2004-10-05 0 2.425 2.425 2.450 2.400 2.450 1,102,252 2,658,030 2.4115 1.137 1.137 1.148 1.125 1.148 2,351,398 1.1304 -0.41%
2004-10-04 0 2.450 2.425 2.450 2.400 2.450 509,622 1,238,987 2.4312 1.141 1.130 1.141 1.118 1.141 1,093,857 1.1327 2.08%
2004-09-30 0 2.400 2.375 2.400 2.375 2.450 3,822,500 9,227,463 2.4140 1.118 1.106 1.118 1.106 1.141 8,204,646 1.1247 0.00%
2004-09-28 0 2.400 2.400 2.425 2.400 2.450 454,250 1,096,825 2.4146 1.118 1.118 1.130 1.118 1.141 975,006 1.1249 -3.03%
2004-09-27 0 2.475 2.475 2.500 2.375 2.475 2,462,000 6,047,950 2.4565 1.153 1.153 1.165 1.106 1.153 5,284,457 1.1445 3.12%
2004-09-24 0 2.400 2.400 2.425 2.375 2.450 3,195,500 7,672,525 2.4010 1.118 1.118 1.130 1.106 1.141 6,858,848 1.1186 -1.03%
2004-09-23 0 2.425 2.425 2.450 2.425 2.450 783,250 1,900,506 2.4264 1.130 1.130 1.141 1.130 1.141 1,681,174 1.1305 -1.02%
2004-09-22 0 2.450 2.425 2.450 2.450 2.500 1,015,750 2,498,994 2.4602 1.141 1.130 1.141 1.141 1.165 2,180,214 1.1462 -1.01%
2004-09-21 0 2.475 2.475 2.500 2.450 2.525 1,145,500 2,859,575 2.4964 1.153 1.153 1.165 1.141 1.176 2,458,711 1.1630 -1.00%
2004-09-20 0 2.500 2.500 2.525 2.450 2.525 1,622,243 4,070,433 2.5091 1.165 1.165 1.176 1.141 1.176 3,481,996 1.1690 1.01%
2004-09-17 0 2.475 2.450 2.475 2.425 2.550 2,799,519 6,903,663 2.4660 1.153 1.141 1.153 1.130 1.188 6,008,911 1.1489 -3.88%
2004-09-16 0 2.575 2.575 2.600 2.525 2.600 3,837,500 9,872,525 2.5726 1.200 1.200 1.211 1.176 1.211 8,236,842 1.1986 1.98%
2004-09-15 0 2.525 2.500 2.525 2.475 2.550 2,114,250 5,306,000 2.5096 1.176 1.165 1.176 1.153 1.188 4,538,044 1.1692 0.00%
2004-09-14 0 2.525 2.525 2.550 2.475 2.575 7,135,498 18,177,239 2.5474 1.176 1.176 1.188 1.153 1.200 15,315,692 1.1868 2.02%
2004-09-13 0 2.475 2.475 2.500 2.425 2.500 1,225,773 3,014,185 2.4590 1.153 1.153 1.165 1.130 1.165 2,631,009 1.1456 2.06%
2004-09-10 0 2.425 2.425 2.450 2.425 2.450 1,302,000 3,165,750 2.4315 1.130 1.130 1.141 1.130 1.141 2,794,624 1.1328 0.00%
2004-09-09 0 2.425 2.425 2.450 2.400 2.450 1,883,750 4,564,444 2.4231 1.130 1.130 1.141 1.118 1.141 4,043,297 1.1289 -1.02%
2004-09-08 0 2.450 2.425 2.450 2.425 2.525 3,415,859 8,439,007 2.4705 1.141 1.130 1.141 1.130 1.176 7,331,828 1.1510 -1.01%
2004-09-07 0 2.475 2.475 2.500 2.425 2.525 11,803,830 29,463,811 2.4961 1.153 1.153 1.165 1.130 1.176 25,335,839 1.1629 2.06%
2004-09-06 0 2.425 2.400 2.425 2.400 2.425 1,116,765 2,689,560 2.4083 1.130 1.118 1.130 1.118 1.130 2,397,034 1.1220 1.04%
2004-09-03 0 2.400 2.375 2.400 2.400 2.425 1,817,250 4,374,575 2.4072 1.118 1.106 1.118 1.118 1.130 3,900,561 1.1215 0.00%
2004-09-02 0 2.400 2.375 2.400 2.375 2.400 692,500 1,653,056 2.3871 1.118 1.106 1.118 1.106 1.118 1,486,388 1.1121 1.05%
2004-09-01 0 2.375 2.375 2.400 2.375 2.425 1,348,463 3,230,197 2.3955 1.106 1.106 1.118 1.106 1.130 2,894,352 1.1160 -1.04%
2004-08-31 0 2.400 2.375 2.400 2.375 2.400 259,250 620,731 2.3943 1.118 1.106 1.118 1.106 1.118 556,456 1.1155 0.00%
2004-08-30 0 2.400 2.375 2.400 2.400 2.425 795,750 1,911,075 2.4016 1.118 1.106 1.118 1.118 1.130 1,708,004 1.1189 0.00%
2004-08-27 0 2.400 2.400 2.425 2.350 2.525 6,307,807 15,268,286 2.4205 1.118 1.118 1.130 1.095 1.176 13,539,130 1.1277 1.05%
2004-08-26 0 2.375 2.375 2.400 2.375 2.400 674,833 1,613,620 2.3911 1.106 1.106 1.118 1.106 1.118 1,448,467 1.1140 -1.04%
2004-08-25 0 2.400 2.375 2.400 2.375 2.425 1,847,491 4,429,311 2.3975 1.118 1.106 1.118 1.106 1.130 3,965,470 1.1170 0.00%
2004-08-24 0 2.400 2.375 2.400 2.375 2.400 510,500 1,223,169 2.3960 1.118 1.106 1.118 1.106 1.118 1,095,741 1.1163 0.00%
2004-08-23 0 2.400 2.375 2.400 2.375 2.425 892,646 2,148,745 2.4072 1.118 1.106 1.118 1.106 1.130 1,915,983 1.1215 0.00%
2004-08-20 0 2.400 2.375 2.400 2.375 2.425 1,180,755 2,835,649 2.4016 1.118 1.106 1.118 1.106 1.130 2,534,382 1.1189 -2.04%
2004-08-19 0 2.450 2.425 2.450 2.350 2.450 3,484,243 8,406,371 2.4127 1.141 1.130 1.141 1.095 1.141 7,478,608 1.1241 3.16%
2004-08-18 0 2.375 2.350 2.375 2.350 2.400 704,750 1,669,363 2.3687 1.106 1.095 1.106 1.095 1.118 1,512,681 1.1036 1.06%
2004-08-17 0 2.350 2.350 2.375 2.350 2.400 230,712 548,252 2.3763 1.095 1.095 1.106 1.095 1.118 495,202 1.1071 -2.08%
2004-08-16 0 2.400 2.350 2.400 2.350 2.400 278,500 661,425 2.3750 1.118 1.095 1.118 1.095 1.118 597,775 1.1065 1.05%
2004-08-13 0 2.375 2.375 2.400 2.350 2.400 687,500 1,634,400 2.3773 1.106 1.106 1.118 1.095 1.118 1,475,656 1.1076 -2.06%
2004-08-12 0 2.425 2.400 2.425 2.325 2.425 1,150,500 2,753,063 2.3929 1.130 1.118 1.130 1.083 1.130 2,469,443 1.1149 3.19%
2004-08-11 0 2.350 2.350 2.375 2.325 2.375 3,740,853 8,797,669 2.3518 1.095 1.095 1.106 1.083 1.106 8,029,398 1.0957 0.00%
2004-08-10 0 2.350 2.325 2.375 2.325 2.400 6,077,250 14,287,275 2.3509 1.095 1.083 1.106 1.083 1.118 13,044,260 1.0953 -1.05%
2004-08-09 0 2.375 2.350 2.375 2.350 2.400 414,750 984,375 2.3734 1.106 1.095 1.106 1.095 1.118 890,223 1.1058 -1.04%
2004-08-06 0 2.400 2.375 2.400 2.350 2.400 1,154,750 2,739,031 2.3720 1.118 1.106 1.118 1.095 1.118 2,478,565 1.1051 0.00%
2004-08-05 0 2.400 2.400 2.425 2.375 2.450 1,660,250 4,001,925 2.4104 1.118 1.118 1.130 1.106 1.141 3,563,574 1.1230 -2.04%
2004-08-04 0 2.450 2.425 2.450 2.375 2.450 1,052,500 2,539,038 2.4124 1.141 1.130 1.141 1.106 1.141 2,259,095 1.1239 2.08%
2004-08-03 0 2.400 2.400 2.425 2.350 2.500 4,311,750 10,318,125 2.3930 1.118 1.118 1.130 1.095 1.165 9,254,776 1.1149 -2.04%
2004-08-02 0 2.450 2.425 2.450 2.425 2.500 2,226,000 5,454,950 2.4506 1.141 1.130 1.141 1.130 1.165 4,777,905 1.1417 -2.00%
2004-07-30 0 2.500 2.475 2.500 2.375 2.550 17,549,811 44,099,087 2.5128 1.165 1.153 1.165 1.106 1.188 37,669,061 1.1707 6.38%
2004-07-29 0 2.350 2.350 2.375 2.350 2.375 1,481,424 3,487,854 2.3544 1.095 1.095 1.106 1.095 1.106 3,179,741 1.0969 0.00%
2004-07-28 0 2.350 2.350 2.375 2.350 2.425 858,000 2,035,300 2.3721 1.095 1.095 1.106 1.095 1.130 1,841,618 1.1052 -1.05%
2004-07-27 0 2.375 2.375 2.400 2.375 2.475 1,870,363 4,510,943 2.4118 1.106 1.106 1.118 1.106 1.153 4,014,563 1.1236 -2.06%
2004-07-26 0 2.425 2.425 2.450 2.350 2.450 2,837,659 6,815,948 2.4020 1.130 1.130 1.141 1.095 1.141 6,090,775 1.1191 2.11%
2004-07-23 0 2.375 2.350 2.375 2.350 2.400 1,468,750 3,476,344 2.3669 1.106 1.095 1.106 1.095 1.118 3,152,537 1.1027 1.06%
2004-07-22 0 2.350 2.350 2.375 2.350 2.425 2,832,000 6,730,250 2.3765 1.095 1.095 1.106 1.095 1.130 6,078,628 1.1072 -4.08%
2004-07-21 0 2.450 2.425 2.450 2.375 2.475 8,673,000 20,939,950 2.4144 1.141 1.130 1.141 1.106 1.153 18,615,800 1.1248 3.16%
2004-07-20 0 2.375 2.350 2.375 2.300 2.425 7,214,265 17,119,096 2.3730 1.106 1.095 1.106 1.072 1.130 15,484,759 1.1055 2.15%
2004-07-19 0 2.325 2.300 2.325 2.250 2.350 3,382,250 7,772,700 2.2981 1.083 1.072 1.083 1.048 1.095 7,259,690 1.0707 1.09%
2004-07-16 0 2.300 2.275 2.300 2.275 2.325 1,830,500 4,178,475 2.2827 1.072 1.060 1.072 1.060 1.083 3,929,000 1.0635 1.10%
2004-07-15 0 2.275 2.275 2.300 2.250 2.325 3,796,250 8,705,188 2.2931 1.060 1.060 1.072 1.048 1.083 8,148,303 1.0683 0.00%
2004-07-14 0 2.275 2.275 2.300 2.250 2.375 3,798,250 8,738,456 2.3007 1.060 1.060 1.072 1.048 1.106 8,152,595 1.0719 -2.15%
2004-07-13 0 2.325 2.300 2.325 2.275 2.450 12,613,340 29,426,826 2.3330 1.083 1.072 1.083 1.060 1.141 27,073,378 1.0869 -5.10%
2004-07-12 0 2.450 2.425 2.450 2.400 2.550 9,842,139 24,418,200 2.4810 1.141 1.130 1.141 1.118 1.188 21,125,249 1.1559 -2.00%
2004-07-09 0 2.500 2.475 2.500 2.400 2.525 19,267,939 47,975,278 2.4899 1.165 1.153 1.165 1.118 1.176 41,356,865 1.1600 5.26%
2004-07-08 0 2.375 2.375 2.400 2.250 2.600 27,741,659 67,971,934 2.4502 1.106 1.106 1.118 1.048 1.211 59,544,928 1.1415 3.26%
2004-07-07 0 2.300 2.300 2.325 2.275 2.450 29,900,260 70,419,793 2.3552 1.072 1.072 1.083 1.060 1.141 64,178,167 1.0973 -14.81%
2004-07-06 0 2.700 2.675 2.700 2.050 2.750 18,782,519 44,128,505 2.3494 1.258 1.246 1.258 0.955 1.281 40,314,955 1.0946 33.33%
2004-07-05 0 2.025 2.025 2.050 2.000 2.025 1,812,000 3,651,850 2.0154 0.943 0.943 0.955 0.932 0.943 3,889,292 0.9389 1.25%
2004-07-02 0 2.000 2.000 2.025 1.970 2.025 1,687,280 3,374,089 1.9997 0.932 0.932 0.943 0.918 0.943 3,621,592 0.9317 -1.23%
2004-06-30 0 2.025 2.000 2.025 1.990 2.050 4,150,999 8,387,266 2.0205 0.943 0.932 0.943 0.927 0.955 8,909,739 0.9414 2.79%
2004-06-29 0 1.970 1.970 1.990 1.940 1.990 1,231,500 2,417,553 1.9631 0.918 0.918 0.927 0.904 0.927 2,643,302 0.9146 -2.72%
2004-06-28 0 2.025 2.000 2.025 1.970 2.025 1,450,593 2,891,018 1.9930 0.943 0.932 0.943 0.918 0.943 3,113,565 0.9285 2.27%
2004-06-25 0 1.980 1.980 1.990 1.950 2.025 3,540,000 7,036,515 1.9877 0.922 0.922 0.927 0.908 0.943 7,598,286 0.9261 1.02%
2004-06-24 0 1.960 1.950 1.970 1.890 2.125 9,790,994 19,484,038 1.9900 0.913 0.908 0.918 0.881 0.990 21,015,471 0.9271 3.70%
2004-06-23 0 1.890 1.880 1.900 1.850 1.890 298,500 557,450 1.8675 0.881 0.876 0.885 0.862 0.881 640,703 0.8701 2.16%
2004-06-21 0 1.850 1.850 1.880 1.820 1.900 1,696,000 3,156,880 1.8614 0.862 0.862 0.876 0.848 0.885 3,640,309 0.8672 0.00%
2004-06-18 0 1.850 1.840 1.860 1.830 1.860 358,000 659,780 1.8430 0.862 0.857 0.867 0.853 0.867 768,414 0.8586 -1.07%
2004-06-17 0 1.870 1.860 1.880 1.860 1.920 486,000 912,735 1.8781 0.871 0.867 0.876 0.867 0.895 1,043,154 0.8750 -2.60%
2004-06-16 0 1.920 1.930 1.940 1.850 1.920 2,014,022 3,793,250 1.8834 0.895 0.899 0.904 0.862 0.895 4,322,914 0.8775 6.67%
2004-06-15 0 1.800 1.800 1.820 1.800 1.840 95,750 174,105 1.8183 0.839 0.839 0.848 0.839 0.857 205,519 0.8471 -2.17%
2004-06-14 0 1.840 1.820 1.850 1.840 1.870 793,121 1,467,549 1.8503 0.857 0.848 0.862 0.857 0.871 1,702,362 0.8621 0.00%
2004-06-11 0 1.840 1.840 1.860 1.840 1.860 704,250 1,300,510 1.8467 0.857 0.857 0.867 0.857 0.867 1,511,608 0.8603 -0.54%
2004-06-10 0 1.850 1.850 1.880 1.810 1.860 402,000 738,540 1.8372 0.862 0.862 0.876 0.843 0.867 862,856 0.8559 1.09%
2004-06-09 0 1.830 1.830 1.840 1.830 1.840 276,000 506,900 1.8366 0.853 0.853 0.857 0.853 0.857 592,409 0.8557 0.00%
2004-06-08 0 1.830 1.830 1.850 1.810 1.860 695,750 1,277,745 1.8365 0.853 0.853 0.862 0.843 0.867 1,493,364 0.8556 1.39%
2004-06-07 0 1.820 1.820 1.830 1.800 1.850 963,500 1,752,765 1.8192 0.841 0.841 0.846 0.832 0.855 2,085,251 0.8406 0.55%
2004-06-04 0 1.810 1.810 1.820 1.800 1.860 675,500 1,226,895 1.8163 0.836 0.836 0.841 0.832 0.859 1,461,948 0.8392 -1.63%
2004-06-03 0 1.840 1.840 1.850 1.830 1.920 2,417,159 4,566,767 1.8893 0.850 0.850 0.855 0.846 0.887 5,231,326 0.8730 -1.60%
2004-06-02 0 1.870 1.860 1.870 1.860 1.970 8,556,862 16,424,496 1.9195 0.864 0.859 0.864 0.859 0.910 18,519,150 0.8869 -0.53%
2004-06-01 0 1.880 1.880 1.900 1.800 1.940 3,748,808 7,041,264 1.8783 0.869 0.869 0.878 0.832 0.896 8,113,341 0.8679 5.62%
2004-05-31 1 - - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2004-05-28 0 1.780 1.740 1.780 1.720 1.850 520,000 937,520 1.8029 0.822 0.804 0.822 0.795 0.855 1,125,408 0.8330 -0.56%
2004-05-27 0 1.790 1.750 1.790 1.710 1.790 293,551 511,436 1.7422 0.827 0.809 0.827 0.790 0.827 635,316 0.8050 3.47%
2004-05-25 0 1.730 1.730 1.740 1.730 1.750 236,000 410,240 1.7383 0.799 0.799 0.804 0.799 0.809 510,762 0.8032 -1.14%
2004-05-24 0 1.750 1.730 1.750 1.680 1.750 433,250 740,430 1.7090 0.809 0.799 0.809 0.776 0.809 937,659 0.7897 4.79%
2004-05-21 0 1.670 1.670 1.680 1.600 1.700 165,494 274,736 1.6601 0.772 0.772 0.776 0.739 0.785 358,170 0.7671 1.21%
2004-05-20 0 1.650 1.630 1.650 1.640 1.750 258,000 433,720 1.6811 0.762 0.753 0.762 0.758 0.809 558,375 0.7768 2.48%
2004-05-19 0 1.610 1.610 1.630 1.570 1.650 242,000 390,060 1.6118 0.744 0.744 0.753 0.725 0.762 523,747 0.7447 2.55%
2004-05-18 0 1.570 1.570 1.630 1.500 1.610 428,500 665,420 1.5529 0.725 0.725 0.753 0.693 0.744 927,379 0.7175 1.29%
2004-05-17 0 1.550 1.510 1.600 1.520 1.700 240,000 379,340 1.5806 0.716 0.698 0.739 0.702 0.785 519,419 0.7303 -6.63%
2004-05-14 0 1.660 1.630 1.680 1.630 1.660 212,000 350,080 1.6513 0.767 0.753 0.776 0.753 0.767 458,820 0.7630 -3.49%
2004-05-13 0 1.720 1.720 1.730 1.670 1.720 440,000 743,980 1.6909 0.795 0.795 0.799 0.772 0.795 952,268 0.7813 0.00%
2004-05-12 0 1.720 1.710 1.730 1.650 1.760 227,858 392,674 1.7233 0.795 0.790 0.799 0.762 0.813 493,141 0.7963 2.99%
2004-05-11 0 1.670 1.610 1.700 1.590 1.700 465,000 766,055 1.6474 0.772 0.744 0.785 0.735 0.785 1,006,374 0.7612 2.45%
2004-05-10 0 1.630 1.630 1.700 1.560 1.700 418,500 689,435 1.6474 0.753 0.753 0.785 0.721 0.785 905,737 0.7612 -6.32%
2004-05-07 0 1.740 1.720 1.750 1.720 1.740 164,622 284,888 1.7306 0.804 0.795 0.809 0.795 0.804 356,282 0.7996 -0.57%
2004-05-06 0 1.750 1.730 1.790 1.750 1.830 305,450 547,295 1.7918 0.809 0.799 0.827 0.809 0.846 661,069 0.8279 -4.37%
2004-05-05 0 1.830 1.830 1.840 1.800 1.920 4,020,500 7,435,753 1.8495 0.846 0.846 0.850 0.832 0.887 8,701,349 0.8546 7.65%
2004-05-04 0 1.700 1.670 1.740 1.700 1.730 164,000 280,420 1.7099 0.785 0.772 0.804 0.785 0.799 354,936 0.7901 -0.58%
2004-05-03 0 1.710 1.690 1.710 1.670 1.730 182,000 308,260 1.6937 0.790 0.781 0.790 0.772 0.799 393,893 0.7826 2.40%
2004-04-30 0 1.670 1.660 1.730 1.660 1.740 103,987 176,589 1.6982 0.772 0.767 0.799 0.767 0.804 225,053 0.7847 -4.02%
2004-04-29 0 1.740 1.740 1.780 1.660 1.740 433,000 742,955 1.7158 0.804 0.804 0.822 0.767 0.804 937,118 0.7928 -1.14%
2004-04-28 0 1.760 1.710 1.770 1.710 1.760 520,000 912,660 1.7551 0.813 0.790 0.818 0.790 0.813 1,125,408 0.8110 2.92%
2004-04-27 0 1.710 1.710 1.760 1.690 1.750 187,500 324,965 1.7331 0.790 0.790 0.813 0.781 0.809 405,796 0.8008 -1.72%
2004-04-26 0 1.740 1.730 1.740 - - 0 0 - 0.804 0.799 0.804 - - 0 - -0.57%
2004-04-23 0 1.750 1.710 1.750 1.700 1.790 16,000 27,620 1.7263 0.809 0.790 0.809 0.785 0.827 34,628 0.7976 2.94%
2004-04-22 0 1.700 1.700 1.790 1.700 1.740 32,000 54,560 1.7050 0.785 0.785 0.827 0.785 0.804 69,256 0.7878 -2.30%
2004-04-21 0 1.740 1.710 1.760 1.690 1.740 346,000 596,580 1.7242 0.804 0.790 0.813 0.781 0.804 748,829 0.7967 -1.14%
2004-04-20 0 1.760 1.750 1.800 1.750 1.790 328,000 581,660 1.7734 0.813 0.809 0.832 0.809 0.827 709,873 0.8194 -1.68%
2004-04-19 0 1.790 1.770 1.820 1.760 1.800 176,936 316,901 1.7910 0.827 0.818 0.841 0.813 0.832 382,933 0.8276 -0.56%
2004-04-16 0 1.800 1.760 1.800 1.800 1.820 201,372 363,801 1.8066 0.832 0.813 0.832 0.832 0.841 435,818 0.8348 0.00%
2004-04-15 0 1.800 1.750 1.810 1.750 1.800 534,500 958,300 1.7929 0.832 0.809 0.836 0.809 0.832 1,156,789 0.8284 1.12%
2004-04-14 0 1.780 1.780 1.800 1.770 1.800 457,440 819,037 1.7905 0.822 0.822 0.832 0.818 0.832 990,012 0.8273 -1.11%
2004-04-13 0 1.800 1.800 1.810 1.790 1.810 390,000 703,660 1.8043 0.832 0.832 0.836 0.827 0.836 844,056 0.8337 -1.10%
2004-04-08 0 1.820 1.800 1.830 1.820 1.820 182,500 331,975 1.8190 0.841 0.832 0.846 0.841 0.841 394,975 0.8405 0.00%
2004-04-07 0 1.820 1.820 1.840 1.820 1.830 194,500 354,850 1.8244 0.841 0.841 0.850 0.841 0.846 420,946 0.8430 0.00%
2004-04-06 0 1.820 1.810 1.820 1.720 1.830 201,750 366,663 1.8174 0.841 0.836 0.841 0.795 0.846 436,637 0.8397 1.11%
2004-04-02 0 1.800 1.780 1.810 1.750 1.830 2,288,116 4,128,017 1.8041 0.832 0.822 0.836 0.809 0.846 4,952,045 0.8336 -0.55%
2004-04-01 0 1.810 1.800 1.820 1.800 1.820 243,750 440,303 1.8064 0.836 0.832 0.841 0.832 0.841 527,535 0.8346 0.00%
2004-03-31 0 1.810 1.800 1.820 1.800 1.820 284,664 515,377 1.8105 0.836 0.832 0.841 0.832 0.841 616,083 0.8365 0.00%
2004-03-30 0 1.810 1.810 1.820 1.800 1.820 414,000 748,720 1.8085 0.836 0.836 0.841 0.832 0.841 895,998 0.8356 0.56%
2004-03-29 0 1.800 1.800 1.810 1.800 1.810 316,000 569,860 1.8034 0.832 0.832 0.836 0.832 0.836 683,902 0.8332 0.56%
2004-03-26 0 1.790 1.790 1.800 1.790 1.800 557,000 1,002,280 1.7994 0.827 0.827 0.832 0.827 0.832 1,205,485 0.8314 -0.56%
2004-03-25 0 1.800 1.800 1.810 1.800 1.820 228,250 411,098 1.8011 0.832 0.832 0.836 0.832 0.841 493,989 0.8322 -1.10%
2004-03-24 0 1.820 1.820 1.840 1.780 1.850 269,750 488,715 1.8117 0.841 0.841 0.850 0.822 0.855 583,805 0.8371 2.25%
2004-03-23 0 1.780 1.760 1.780 1.760 1.780 438,750 777,023 1.7710 0.822 0.813 0.822 0.813 0.822 949,563 0.8183 2.30%
2004-03-22 0 1.740 1.740 1.770 1.740 1.780 330,250 579,365 1.7543 0.804 0.804 0.818 0.804 0.822 714,742 0.8106 -2.79%
2004-03-19 0 1.790 1.790 1.800 1.790 1.810 423,500 761,925 1.7991 0.827 0.827 0.832 0.827 0.836 916,558 0.8313 0.56%
2004-03-18 0 1.780 1.770 1.800 1.780 1.830 488,250 875,733 1.7936 0.822 0.818 0.832 0.822 0.846 1,056,693 0.8287 -1.11%
2004-03-17 0 1.800 1.800 1.830 1.800 1.820 328,000 593,980 1.8109 0.832 0.832 0.846 0.832 0.841 709,873 0.8367 -1.10%
2004-03-16 0 1.820 1.800 1.820 1.800 1.820 98,000 176,740 1.8035 0.841 0.832 0.841 0.832 0.841 212,096 0.8333 1.11%
2004-03-15 0 1.800 1.800 1.810 1.800 1.830 644,000 1,167,600 1.8130 0.832 0.832 0.836 0.832 0.846 1,393,774 0.8377 -0.55%
2004-03-12 0 1.810 1.810 1.820 1.750 1.900 1,170,818 2,091,968 1.7868 0.836 0.836 0.841 0.809 0.878 2,533,938 0.8256 -2.69%
2004-03-11 0 1.860 1.860 1.880 1.830 1.910 400,500 747,050 1.8653 0.859 0.859 0.869 0.846 0.883 866,780 0.8619 -0.53%
2004-03-10 0 1.870 1.870 1.880 1.870 1.900 681,015 1,279,918 1.8794 0.864 0.864 0.869 0.864 0.878 1,473,884 0.8684 -1.58%
2004-03-09 0 1.900 1.900 1.910 1.900 1.910 172,250 327,580 1.9018 0.878 0.878 0.883 0.878 0.883 372,791 0.8787 0.00%
2004-03-08 0 1.900 1.900 1.920 1.880 1.900 469,660 889,217 1.8933 0.878 0.878 0.887 0.869 0.878 1,016,460 0.8748 0.00%
2004-03-05 0 1.900 1.900 1.910 1.900 1.910 296,000 562,960 1.9019 0.878 0.878 0.883 0.878 0.883 640,617 0.8788 0.00%
2004-03-04 0 1.900 1.890 1.910 1.880 1.900 429,750 812,940 1.8917 0.878 0.873 0.883 0.869 0.878 930,085 0.8740 0.00%
2004-03-03 0 1.900 1.890 1.910 1.890 1.920 1,156,500 2,199,260 1.9017 0.878 0.873 0.883 0.873 0.887 2,502,950 0.8787 -0.52%
2004-03-02 0 1.910 1.900 1.910 1.900 1.910 681,914 1,299,046 1.9050 0.883 0.878 0.883 0.878 0.883 1,475,829 0.8802 0.53%
2004-03-01 0 1.900 1.900 1.910 1.900 1.940 2,088,500 3,986,735 1.9089 0.878 0.878 0.883 0.878 0.896 4,520,027 0.8820 0.00%
2004-02-27 0 1.900 1.890 1.900 1.890 1.920 2,372,750 4,515,440 1.9030 0.878 0.873 0.878 0.873 0.887 5,135,214 0.8793 -0.52%
2004-02-26 0 1.910 1.900 1.910 1.900 1.950 1,466,594 2,831,277 1.9305 0.883 0.878 0.883 0.878 0.901 3,174,070 0.8920 0.53%
2004-02-25 0 1.900 1.890 1.900 1.900 1.940 1,007,000 1,919,988 1.9066 0.878 0.873 0.878 0.878 0.896 2,179,395 0.8810 -1.55%
2004-02-24 0 1.930 1.930 1.940 1.920 1.950 844,500 1,628,585 1.9285 0.892 0.892 0.896 0.887 0.901 1,827,705 0.8911 -1.03%
2004-02-23 0 1.950 1.930 1.960 1.940 1.970 1,228,875 2,392,283 1.9467 0.901 0.892 0.906 0.896 0.910 2,659,587 0.8995 -1.02%
2004-02-20 0 1.970 1.960 1.970 1.960 1.980 1,119,250 2,202,468 1.9678 0.910 0.906 0.910 0.906 0.915 2,422,332 0.9092 0.51%
2004-02-19 0 1.960 1.950 1.960 1.960 1.980 1,041,731 2,047,826 1.9658 0.906 0.901 0.906 0.906 0.915 2,254,562 0.9083 0.00%
2004-02-18 0 1.960 1.940 1.960 1.940 1.980 2,742,159 5,383,678 1.9633 0.906 0.896 0.906 0.896 0.915 5,934,705 0.9072 0.00%
2004-02-17 0 1.960 1.960 1.970 1.950 1.990 1,957,116 3,836,490 1.9603 0.906 0.906 0.910 0.901 0.919 4,235,680 0.9058 0.51%
2004-02-16 0 1.950 1.950 1.980 1.950 2.000 2,351,974 4,637,963 1.9719 0.901 0.901 0.915 0.901 0.924 5,090,249 0.9111 -1.52%
2004-02-13 0 1.980 1.970 1.980 1.950 1.990 858,675 1,699,486 1.9792 0.915 0.910 0.915 0.901 0.919 1,858,384 0.9145 1.54%
2004-02-12 0 1.950 1.950 1.960 1.940 2.000 3,650,524 7,147,619 1.9580 0.901 0.901 0.906 0.896 0.924 7,900,630 0.9047 0.52%
2004-02-11 0 1.940 1.940 1.950 1.940 2.000 3,218,359 6,312,075 1.9613 0.896 0.896 0.901 0.896 0.924 6,965,319 0.9062 -2.51%
2004-02-10 0 1.990 1.980 1.990 1.980 2.050 4,979,113 9,972,600 2.0029 0.919 0.915 0.919 0.915 0.947 10,776,023 0.9254 -2.93%
2004-02-09 0 2.050 2.025 2.050 1.960 2.050 4,677,119 9,326,146 1.9940 0.947 0.936 0.947 0.906 0.947 10,122,434 0.9213 6.22%
2004-02-06 0 1.930 1.930 1.940 1.900 1.950 1,420,790 2,743,963 1.9313 0.892 0.892 0.896 0.878 0.901 3,074,938 0.8924 1.58%
2004-02-05 0 1.900 1.900 1.920 1.900 1.960 1,182,744 2,268,592 1.9181 0.878 0.878 0.887 0.878 0.906 2,559,748 0.8863 -1.04%
2004-02-04 0 1.920 1.910 1.920 1.910 2.000 2,146,872 4,211,808 1.9618 0.887 0.883 0.887 0.883 0.924 4,646,358 0.9065 -3.52%
2004-02-03 0 1.990 1.990 2.000 1.850 2.000 4,676,743 9,062,445 1.9378 0.919 0.919 0.924 0.855 0.924 10,121,620 0.8954 6.42%
2004-02-02 0 1.870 1.870 1.880 1.850 1.930 5,481,503 10,341,331 1.8866 0.864 0.864 0.869 0.855 0.892 11,863,318 0.8717 -3.61%
2004-01-30 0 1.940 1.940 1.950 1.940 2.175 10,459,000 21,065,830 2.0141 0.896 0.896 0.901 0.896 1.005 22,635,844 0.9306 -5.37%
2004-01-29 1 2.050 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
2004-01-28 1 2.050 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
2004-01-27 0 2.050 2.025 2.050 1.980 2.200 14,051,946 28,826,721 2.0514 0.947 0.936 0.947 0.915 1.017 30,411,861 0.9479 -5.75%
2004-01-26 0 2.175 2.175 2.200 1.900 2.200 14,698,210 30,211,875 2.0555 1.005 1.005 1.017 0.878 1.017 31,810,535 0.9497 17.57%
2004-01-21 0 1.850 1.850 1.880 1.830 1.890 934,649 1,737,090 1.8585 0.855 0.855 0.869 0.846 0.873 2,022,810 0.8588 -1.07%
2004-01-20 0 1.870 1.870 1.880 1.850 1.900 1,645,549 3,085,303 1.8749 0.864 0.864 0.869 0.855 0.878 3,561,372 0.8663 1.08%
2004-01-19 0 1.850 1.850 1.900 1.850 1.900 1,353,000 2,535,810 1.8742 0.855 0.855 0.878 0.855 0.878 2,928,224 0.8660 -0.54%
2004-01-16 0 1.860 1.850 1.860 1.820 1.890 1,119,200 2,069,120 1.8487 0.859 0.855 0.859 0.841 0.873 2,422,224 0.8542 -0.53%
2004-01-15 0 1.870 1.870 1.880 1.860 1.950 2,656,000 5,023,080 1.8912 0.864 0.864 0.869 0.859 0.901 5,748,236 0.8738 -1.58%
2004-01-14 0 1.900 1.900 1.920 1.870 1.960 4,707,979 9,065,889 1.9256 0.878 0.878 0.887 0.864 0.906 10,189,222 0.8898 1.60%
2004-01-13 0 1.870 1.880 1.890 1.770 1.920 10,273,975 19,294,375 1.8780 0.864 0.869 0.873 0.818 0.887 22,235,404 0.8677 6.86%
2004-01-12 0 1.750 1.750 1.780 1.700 1.800 1,030,000 1,798,700 1.7463 0.809 0.809 0.822 0.785 0.832 2,229,173 0.8069 1.16%
2004-01-09 0 1.730 1.730 1.750 1.720 1.840 2,583,591 4,517,485 1.7485 0.799 0.799 0.809 0.795 0.850 5,591,525 0.8079 -1.14%
2004-01-08 0 1.750 1.740 1.750 1.740 1.800 1,394,462 2,455,535 1.7609 0.809 0.804 0.809 0.804 0.832 3,017,958 0.8136 -0.57%
2004-01-07 0 1.760 1.760 1.780 1.760 1.840 1,708,849 3,096,517 1.8120 0.813 0.813 0.822 0.813 0.850 3,698,369 0.8373 -1.12%
2004-01-06 0 1.780 1.780 1.790 1.760 1.820 872,174 1,553,956 1.7817 0.822 0.822 0.827 0.813 0.841 1,887,599 0.8232 -2.20%
2004-01-05 0 1.820 1.830 1.840 1.780 1.830 1,773,250 3,202,065 1.8058 0.841 0.846 0.850 0.822 0.846 3,837,748 0.8344 1.11%
2004-01-02 0 1.800 1.800 1.820 1.720 1.820 1,011,500 1,806,855 1.7863 0.832 0.832 0.841 0.795 0.841 2,189,134 0.8254 3.45%
2003-12-31 0 1.740 1.740 1.750 1.720 1.740 278,659 484,020 1.7370 0.804 0.804 0.809 0.795 0.804 603,086 0.8026 1.75%
2003-12-30 0 1.710 1.710 1.760 1.710 1.790 1,445,417 2,530,259 1.7505 0.790 0.790 0.813 0.790 0.827 3,128,237 0.8088 -4.47%
2003-12-29 0 1.790 1.780 1.790 1.760 1.790 405,750 719,030 1.7721 0.827 0.822 0.827 0.813 0.827 878,143 0.8188 0.00%
2003-12-24 0 1.790 1.780 1.790 1.780 1.800 211,950 379,293 1.7895 0.827 0.822 0.827 0.822 0.832 458,712 0.8269 0.56%
2003-12-23 0 1.780 1.780 1.800 1.780 1.820 494,500 885,958 1.7916 0.822 0.822 0.832 0.822 0.841 1,070,219 0.8278 -1.66%
2003-12-22 0 1.810 1.810 1.820 1.770 1.830 2,225,839 4,026,258 1.8089 0.836 0.836 0.841 0.818 0.846 4,817,262 0.8358 0.56%
2003-12-19 0 1.800 1.800 1.810 1.780 1.810 1,439,818 2,580,923 1.7925 0.832 0.832 0.836 0.822 0.836 3,116,120 0.8282 0.56%
2003-12-18 0 1.790 1.790 1.800 1.780 1.810 1,426,000 2,563,080 1.7974 0.827 0.827 0.832 0.822 0.836 3,086,214 0.8305 -1.65%
2003-12-17 0 1.820 1.820 1.830 1.800 1.840 390,000 704,860 1.8073 0.841 0.841 0.846 0.832 0.850 844,056 0.8351 -1.09%
2003-12-16 0 1.840 1.830 1.850 1.820 1.870 333,750 612,140 1.8341 0.850 0.846 0.855 0.841 0.864 722,317 0.8475 -1.60%
2003-12-15 0 1.870 1.860 1.870 1.800 1.930 2,097,659 3,844,574 1.8328 0.864 0.859 0.864 0.832 0.892 4,539,849 0.8469 0.00%
2003-12-12 0 1.870 1.870 1.880 1.820 1.910 3,464,219 6,450,187 1.8619 0.864 0.864 0.869 0.841 0.883 7,497,420 0.8603 2.19%
2003-12-11 0 1.830 1.830 1.870 1.810 1.860 1,592,880 2,922,293 1.8346 0.846 0.846 0.864 0.836 0.859 3,447,383 0.8477 -1.61%
2003-12-10 0 1.860 1.860 1.870 1.830 1.920 474,750 893,293 1.8816 0.859 0.859 0.864 0.846 0.887 1,027,476 0.8694 1.64%
2003-12-09 0 1.830 1.820 1.840 1.830 1.870 1,064,000 1,962,460 1.8444 0.846 0.841 0.850 0.846 0.864 2,302,757 0.8522 1.10%
2003-12-08 0 1.810 1.800 1.850 1.790 1.810 877,015 1,578,269 1.7996 0.836 0.832 0.855 0.827 0.836 1,898,076 0.8315 -1.09%
2003-12-05 0 1.830 1.830 1.860 1.820 1.870 365,022 672,184 1.8415 0.846 0.846 0.859 0.841 0.864 789,997 0.8509 -0.54%
2003-12-04 0 1.840 1.840 1.850 1.820 1.910 3,239,765 5,999,934 1.8520 0.850 0.850 0.855 0.841 0.883 7,011,647 0.8557 -2.13%
2003-12-03 0 1.880 1.870 1.890 1.880 1.930 2,792,025 5,320,874 1.9057 0.869 0.864 0.873 0.869 0.892 6,042,628 0.8806 -3.59%
2003-12-02 0 1.950 1.950 1.960 1.930 1.970 1,292,059 2,520,074 1.9504 0.901 0.901 0.906 0.892 0.910 2,796,333 0.9012 -1.02%
2003-12-01 0 1.970 1.950 1.970 1.940 1.980 4,108,493 8,049,629 1.9593 0.910 0.901 0.910 0.896 0.915 8,891,788 0.9053 2.60%
2003-11-28 0 1.920 1.920 1.930 1.890 1.960 4,069,367 7,839,165 1.9264 0.887 0.887 0.892 0.873 0.906 8,807,109 0.8901 1.05%
2003-11-27 0 1.900 1.870 1.900 1.880 1.980 6,787,069 13,126,954 1.9341 0.878 0.864 0.878 0.869 0.915 14,688,884 0.8937 4.40%
2003-11-26 0 1.820 1.800 1.820 1.800 1.830 372,092 673,161 1.8091 0.841 0.832 0.841 0.832 0.846 805,298 0.8359 0.55%
2003-11-25 0 1.810 1.810 1.830 1.810 1.940 1,286,000 2,370,060 1.8430 0.836 0.836 0.846 0.836 0.896 2,783,220 0.8516 -2.69%
2003-11-24 0 1.860 1.820 1.870 1.740 1.860 1,121,622 1,998,570 1.7819 0.859 0.841 0.864 0.804 0.859 2,427,465 0.8233 5.08%
2003-11-21 0 1.770 1.760 1.770 1.740 1.800 1,964,050 3,475,995 1.7698 0.818 0.813 0.818 0.804 0.832 4,250,686 0.8177 -1.67%
2003-11-20 0 1.800 1.800 1.810 1.780 1.840 2,849,744 5,136,583 1.8025 0.832 0.832 0.836 0.822 0.850 6,167,546 0.8328 2.86%
2003-11-19 0 1.750 1.750 1.800 1.740 1.780 1,907,750 3,362,795 1.7627 0.809 0.809 0.832 0.804 0.822 4,128,839 0.8145 -2.78%
2003-11-18 0 1.800 1.780 1.800 1.760 1.840 1,561,921 2,806,257 1.7967 0.832 0.822 0.832 0.813 0.850 3,380,381 0.8302 -1.10%
2003-11-17 0 1.820 1.820 1.830 1.810 1.870 1,063,319 1,970,379 1.8530 0.841 0.841 0.846 0.836 0.864 2,301,283 0.8562 -2.67%
2003-11-14 0 1.870 1.870 1.890 1.870 1.960 6,071,966 11,414,886 1.8799 0.864 0.864 0.873 0.864 0.906 13,141,225 0.8686 -3.11%
2003-11-13 0 1.930 1.920 1.930 1.890 1.960 3,728,414 7,193,766 1.9294 0.892 0.887 0.892 0.873 0.906 8,069,203 0.8915 1.05%
2003-11-12 0 1.910 1.940 1.950 1.900 2.000 7,430,878 14,768,073 1.9874 0.883 0.896 0.901 0.878 0.924 16,082,244 0.9183 -2.05%
2003-11-11 0 1.950 1.950 1.970 1.950 2.025 1,619,473 3,194,028 1.9723 0.901 0.901 0.910 0.901 0.936 3,504,937 0.9113 -3.70%
2003-11-10 0 2.025 2.025 2.050 1.920 2.050 13,795,850 27,880,294 2.0209 0.936 0.936 0.947 0.887 0.947 29,857,607 0.9338 4.38%
2003-11-07 0 1.940 1.940 1.950 1.770 1.960 9,035,617 17,002,815 1.8818 0.896 0.896 0.901 0.818 0.906 19,555,294 0.8695 9.60%
2003-11-06 0 1.770 1.770 1.790 1.740 1.820 5,795,500 10,306,735 1.7784 0.818 0.818 0.827 0.804 0.841 12,542,885 0.8217 1.14%
2003-11-05 0 1.750 1.750 1.780 1.740 1.790 4,507,728 7,980,184 1.7703 0.809 0.809 0.822 0.804 0.827 9,755,830 0.8180 -1.69%
2003-11-04 0 1.780 1.780 1.790 1.730 1.790 4,879,749 8,663,826 1.7755 0.822 0.822 0.827 0.799 0.827 10,560,975 0.8204 0.56%
2003-11-03 0 1.770 1.770 1.780 1.680 1.820 9,703,542 16,992,506 1.7512 0.818 0.818 0.822 0.776 0.841 21,000,847 0.8091 5.36%
2003-10-31 0 1.680 1.660 1.680 1.550 1.690 6,076,780 10,048,320 1.6536 0.776 0.767 0.776 0.716 0.781 13,151,644 0.7640 8.39%
2003-10-30 0 1.550 1.540 1.550 1.510 1.580 5,663,418 8,750,726 1.5451 0.716 0.712 0.716 0.698 0.730 12,257,027 0.7139 -0.64%
2003-10-29 0 1.560 1.560 1.570 1.500 1.570 13,102,250 19,447,028 1.4843 0.721 0.721 0.725 0.693 0.725 28,356,486 0.6858 5.41%
2003-10-28 0 1.480 1.490 1.500 1.430 1.550 3,244,500 4,843,840 1.4929 0.684 0.688 0.693 0.661 0.716 7,021,895 0.6898 4.23%
2003-10-27 0 1.420 1.410 1.420 1.400 1.430 1,266,125 1,792,864 1.4160 0.656 0.651 0.656 0.647 0.661 2,740,205 0.6543 1.43%
2003-10-24 0 1.400 1.400 1.410 1.370 1.420 984,500 1,376,235 1.3979 0.647 0.647 0.651 0.633 0.656 2,130,700 0.6459 1.45%
2003-10-23 0 1.380 1.360 1.390 1.380 1.460 3,042,750 4,304,878 1.4148 0.638 0.628 0.642 0.638 0.675 6,585,258 0.6537 -5.48%
2003-10-22 0 1.460 1.450 1.460 1.440 1.490 920,171 1,347,343 1.4642 0.675 0.670 0.675 0.665 0.688 1,991,476 0.6766 -1.35%
2003-10-21 0 1.480 1.470 1.480 1.440 1.480 1,784,121 2,612,616 1.4644 0.684 0.679 0.684 0.665 0.684 3,861,276 0.6766 2.07%
2003-10-20 0 1.450 1.440 1.450 1.400 1.460 1,856,750 2,676,085 1.4413 0.670 0.665 0.670 0.647 0.675 4,018,463 0.6659 2.11%
2003-10-17 0 1.420 1.420 1.430 1.390 1.430 1,532,109 2,176,630 1.4207 0.656 0.656 0.661 0.642 0.661 3,315,860 0.6564 2.16%
2003-10-16 0 1.390 1.390 1.400 1.390 1.410 1,402,827 1,961,786 1.3985 0.642 0.642 0.647 0.642 0.651 3,036,062 0.6462 -0.71%
2003-10-15 0 1.400 1.390 1.400 1.380 1.410 1,215,318 1,695,421 1.3950 0.647 0.642 0.647 0.638 0.651 2,630,247 0.6446 1.45%
2003-10-14 0 1.380 1.380 1.390 1.360 1.440 1,332,015 1,852,730 1.3909 0.638 0.638 0.642 0.628 0.665 2,882,808 0.6427 -3.50%
2003-10-13 0 1.430 1.430 1.460 1.430 1.480 1,778,994 2,590,842 1.4564 0.661 0.661 0.675 0.661 0.684 3,850,180 0.6729 -4.03%
2003-10-10 0 1.490 1.490 1.500 1.490 1.590 9,335,721 14,191,010 1.5201 0.688 0.688 0.693 0.688 0.735 20,204,792 0.7024 1.36%
2003-10-09 0 1.470 1.460 1.470 1.360 1.490 12,558,696 18,149,034 1.4451 0.679 0.675 0.679 0.628 0.688 27,180,102 0.6677 8.89%
2003-10-08 0 1.350 1.350 1.360 1.280 1.350 10,106,750 13,240,023 1.3100 0.624 0.624 0.628 0.591 0.624 21,873,488 0.6053 6.30%
2003-10-07 0 1.270 1.270 1.280 1.260 1.280 3,958,500 5,015,197 1.2669 0.587 0.587 0.591 0.582 0.591 8,567,166 0.5854 1.60%
2003-10-06 0 1.260 1.250 1.270 1.220 1.280 1,456,299 1,834,444 1.2597 0.578 0.573 0.582 0.559 0.587 3,177,003 0.5774 0.00%
2003-10-03 0 1.260 1.260 1.270 1.260 1.270 1,529,836 1,940,362 1.2683 0.578 0.578 0.582 0.578 0.582 3,337,428 0.5814 -0.79%
2003-10-02 0 1.270 1.270 1.280 1.240 1.280 2,290,690 2,909,877 1.2703 0.582 0.582 0.587 0.568 0.587 4,997,277 0.5823 2.42%
2003-09-30 0 1.240 1.240 1.250 1.230 1.260 1,376,107 1,705,656 1.2395 0.568 0.568 0.573 0.564 0.578 3,002,059 0.5682 0.81%
2003-09-29 0 1.230 1.230 1.240 1.220 1.250 1,125,722 1,398,744 1.2425 0.564 0.564 0.568 0.559 0.573 2,455,830 0.5696 0.00%
2003-09-26 0 1.230 1.230 1.240 1.220 1.230 518,250 635,230 1.2257 0.564 0.564 0.568 0.559 0.564 1,130,593 0.5619 -0.81%
2003-09-25 0 1.240 1.230 1.240 1.220 1.240 1,045,250 1,287,555 1.2318 0.568 0.564 0.568 0.559 0.568 2,280,275 0.5646 0.81%
2003-09-24 0 1.230 1.230 1.240 1.200 1.240 593,000 726,640 1.2254 0.564 0.564 0.568 0.550 0.568 1,293,665 0.5617 1.65%
2003-09-23 0 1.210 1.200 1.210 1.200 1.230 253,811 310,013 1.2214 0.555 0.550 0.555 0.550 0.564 553,704 0.5599 0.00%
2003-09-22 0 1.210 1.210 1.220 1.200 1.230 233,000 284,490 1.2210 0.555 0.555 0.559 0.550 0.564 508,303 0.5597 0.83%
2003-09-19 0 1.200 1.200 1.210 1.200 1.240 312,265 375,703 1.2032 0.550 0.550 0.555 0.550 0.568 681,225 0.5515 -2.44%
2003-09-18 0 1.230 1.210 1.240 1.230 1.250 605,510 749,125 1.2372 0.564 0.555 0.568 0.564 0.573 1,320,956 0.5671 -1.60%
2003-09-17 0 1.250 1.210 1.250 1.210 1.260 1,514,250 1,897,275 1.2529 0.573 0.555 0.573 0.555 0.578 3,303,426 0.5743 0.00%
2003-09-16 0 1.250 1.250 1.260 1.210 1.260 3,726,750 4,618,760 1.2394 0.573 0.573 0.578 0.555 0.578 8,130,127 0.5681 3.31%
2003-09-15 0 1.210 1.210 1.240 1.210 1.260 1,910,100 2,364,702 1.2380 0.555 0.555 0.568 0.555 0.578 4,166,997 0.5675 -2.42%
2003-09-11 0 1.240 1.240 1.250 1.180 1.240 1,072,000 1,302,040 1.2146 0.568 0.568 0.573 0.541 0.568 2,338,632 0.5568 4.20%
2003-09-10 0 1.190 1.180 1.190 1.170 1.210 6,253,000 7,430,540 1.1883 0.545 0.541 0.545 0.536 0.555 13,641,292 0.5447 -4.03%
2003-09-09 0 1.240 1.210 1.240 1.240 1.280 1,586,250 1,990,108 1.2546 0.568 0.555 0.568 0.568 0.587 3,460,499 0.5751 -1.59%
2003-09-08 0 1.260 1.250 1.270 1.250 1.290 1,902,100 2,417,718 1.2711 0.578 0.573 0.582 0.573 0.591 4,149,544 0.5826 0.00%
2003-09-05 0 1.260 1.260 1.270 1.250 1.280 784,500 991,173 1.2634 0.578 0.578 0.582 0.573 0.587 1,711,433 0.5791 -1.56%
2003-09-04 0 1.280 1.270 1.280 1.270 1.300 2,590,000 3,332,803 1.2868 0.587 0.582 0.587 0.582 0.596 5,650,239 0.5899 -0.78%
2003-09-03 0 1.290 1.280 1.290 1.270 1.300 3,606,427 4,649,009 1.2891 0.591 0.587 0.591 0.582 0.596 7,867,635 0.5909 0.78%
2003-09-02 0 1.280 1.280 1.290 1.250 1.310 3,767,000 4,838,238 1.2844 0.587 0.587 0.591 0.573 0.600 8,217,935 0.5887 2.40%
2003-09-01 0 1.250 1.240 1.250 1.240 1.250 1,738,000 2,171,960 1.2497 0.573 0.568 0.573 0.568 0.573 3,791,550 0.5728 0.00%
2003-08-29 0 1.250 1.250 1.260 1.230 1.250 1,267,562 1,565,683 1.2352 0.573 0.573 0.578 0.564 0.573 2,765,262 0.5662 0.81%
2003-08-28 0 1.240 1.240 1.250 1.210 1.260 1,379,782 1,703,896 1.2349 0.568 0.568 0.573 0.555 0.578 3,010,077 0.5661 -0.80%
2003-08-27 0 1.250 1.240 1.250 1.200 1.260 5,722,197 7,078,506 1.2370 0.573 0.568 0.573 0.550 0.578 12,483,313 0.5670 4.17%
2003-08-26 0 1.200 1.180 1.200 1.170 1.240 3,232,122 3,804,627 1.1771 0.550 0.541 0.550 0.536 0.568 7,051,066 0.5396 0.00%
2003-08-25 0 1.200 1.190 1.210 1.170 1.260 3,326,781 4,025,647 1.2101 0.550 0.545 0.555 0.536 0.578 7,257,571 0.5547 -4.76%
2003-08-22 0 1.260 1.240 1.260 1.240 1.270 1,369,800 1,716,650 1.2532 0.578 0.568 0.578 0.568 0.582 2,988,300 0.5745 0.80%
2003-08-21 0 1.250 1.240 1.260 1.220 1.250 1,497,500 1,860,135 1.2422 0.573 0.568 0.578 0.559 0.573 3,266,885 0.5694 0.81%
2003-08-20 0 1.240 1.240 1.250 1.200 1.280 3,707,458 4,625,890 1.2477 0.568 0.568 0.573 0.550 0.587 8,088,040 0.5719 -3.12%
2003-08-19 0 1.280 1.270 1.280 1.260 1.310 6,251,382 8,052,034 1.2880 0.587 0.582 0.587 0.578 0.600 13,637,762 0.5904 -0.78%
2003-08-18 0 1.290 1.280 1.300 1.280 1.320 3,994,694 5,185,018 1.2980 0.591 0.587 0.596 0.587 0.605 8,714,663 0.5950 0.78%
2003-08-15 0 1.280 1.280 1.290 1.270 1.310 1,867,356 2,407,328 1.2892 0.587 0.587 0.591 0.582 0.600 4,073,748 0.5909 -2.29%
2003-08-14 0 1.310 1.310 1.320 1.280 1.320 4,717,880 6,154,184 1.3044 0.600 0.600 0.605 0.587 0.605 10,292,336 0.5979 1.55%
2003-08-13 0 1.290 1.290 1.300 1.260 1.360 7,974,907 10,467,549 1.3126 0.591 0.591 0.596 0.578 0.623 17,397,734 0.6017 0.78%
2003-08-12 0 1.280 1.260 1.280 1.210 1.280 5,964,250 7,505,285 1.2584 0.587 0.578 0.587 0.555 0.587 13,011,366 0.5768 5.79%
2003-08-11 0 1.210 1.210 1.220 1.180 1.230 1,227,116 1,482,711 1.2083 0.555 0.555 0.559 0.541 0.564 2,677,027 0.5539 0.83%
2003-08-08 0 1.200 1.200 1.210 1.200 1.230 4,612,250 5,552,203 1.2038 0.550 0.550 0.555 0.550 0.564 10,061,898 0.5518 0.84%
2003-08-07 0 1.190 1.180 1.190 1.180 1.210 3,451,917 4,087,624 1.1842 0.545 0.541 0.545 0.541 0.555 7,530,562 0.5428 -2.46%
2003-08-06 0 1.220 1.210 1.220 1.200 1.250 2,786,054 3,401,484 1.2209 0.559 0.555 0.559 0.550 0.573 6,077,943 0.5596 -3.17%
2003-08-05 0 1.260 1.260 1.270 1.250 1.280 4,522,747 5,712,367 1.2630 0.578 0.578 0.582 0.573 0.587 9,866,642 0.5790 -0.79%
2003-08-04 0 1.270 1.260 1.270 1.200 1.300 14,401,944 18,417,926 1.2788 0.582 0.578 0.582 0.550 0.596 31,418,698 0.5862 3.25%
2003-08-01 0 1.230 1.220 1.230 1.220 1.260 2,464,493 3,030,194 1.2295 0.564 0.559 0.564 0.559 0.578 5,376,438 0.5636 -0.81%
2003-07-31 0 1.240 1.230 1.240 1.180 1.250 10,558,852 13,011,961 1.2323 0.568 0.564 0.568 0.541 0.573 23,034,764 0.5649 5.08%
2003-07-30 0 1.180 1.170 1.180 1.150 1.190 5,379,948 6,325,416 1.1757 0.541 0.536 0.541 0.527 0.545 11,736,677 0.5389 0.00%
2003-07-29 0 1.180 1.170 1.180 1.160 1.220 9,871,054 11,767,180 1.1921 0.541 0.536 0.541 0.532 0.559 21,534,292 0.5464 1.72%
2003-07-28 0 1.160 1.150 1.160 1.120 1.190 9,081,093 10,490,271 1.1552 0.532 0.527 0.532 0.513 0.545 19,810,945 0.5295 5.45%
2003-07-25 0 1.100 1.100 1.110 1.080 1.110 1,208,750 1,327,520 1.0983 0.504 0.504 0.509 0.495 0.509 2,636,960 0.5034 1.85%
2003-07-24 0 1.080 1.070 1.080 1.050 1.100 754,576 808,082 1.0709 0.495 0.490 0.495 0.481 0.504 1,646,152 0.4909 1.89%
2003-07-23 0 1.060 1.060 1.070 1.050 1.080 2,614,750 2,787,313 1.0660 0.486 0.486 0.490 0.481 0.495 5,704,233 0.4886 -1.85%
2003-07-22 0 1.080 1.070 1.080 1.050 1.150 1,610,250 1,741,908 1.0818 0.495 0.490 0.495 0.481 0.527 3,512,856 0.4959 -2.70%
2003-07-21 1 1.110 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-07-18 0 1.110 1.100 1.110 1.000 1.110 5,389,250 5,676,048 1.0532 0.509 0.504 0.509 0.458 0.509 11,756,969 0.4828 2.78%
2003-07-17 0 1.080 1.080 1.090 1.080 1.140 3,363,371 3,714,963 1.1045 0.495 0.495 0.500 0.495 0.523 7,337,394 0.5063 -6.09%
2003-07-16 0 1.150 1.140 1.150 1.120 1.160 1,860,749 2,120,199 1.1394 0.527 0.523 0.527 0.513 0.532 4,059,335 0.5223 1.77%
2003-07-15 0 1.130 1.130 1.160 1.130 1.220 7,792,462 9,089,152 1.1664 0.518 0.518 0.532 0.518 0.559 16,999,719 0.5347 -5.83%
2003-07-14 0 1.200 1.200 1.210 1.160 1.270 11,475,907 14,127,839 1.2311 0.550 0.550 0.555 0.532 0.582 25,035,374 0.5643 -0.83%
2003-07-11 0 1.210 1.200 1.210 1.140 1.220 10,949,000 12,920,804 1.1801 0.555 0.550 0.555 0.523 0.559 23,885,895 0.5409 4.31%
2003-07-10 0 1.160 1.160 1.170 1.110 1.190 13,344,481 15,290,065 1.1458 0.532 0.532 0.536 0.509 0.545 29,111,779 0.5252 1.75%
2003-07-09 0 1.140 1.130 1.140 0.980 1.150 32,415,630 34,530,741 1.0652 0.523 0.518 0.523 0.449 0.527 70,716,625 0.4883 16.33%
2003-07-08 0 0.980 0.960 0.980 0.940 0.990 10,349,263 9,928,550 0.9593 0.449 0.440 0.449 0.431 0.454 22,577,533 0.4398 5.38%
2003-07-07 0 0.930 0.930 0.940 0.860 0.950 15,128,750 13,840,988 0.9149 0.426 0.426 0.431 0.394 0.435 33,004,268 0.4194 6.90%
2003-07-04 0 0.870 0.860 0.870 0.850 0.880 1,660,061 1,445,890 0.8710 0.399 0.394 0.399 0.390 0.403 3,621,522 0.3992 -2.25%
2003-07-03 0 0.890 0.880 0.890 0.880 0.900 847,500 751,380 0.8866 0.408 0.403 0.408 0.403 0.413 1,848,872 0.4064 0.00%
2003-07-02 0 0.890 0.880 0.890 0.890 0.920 5,890,750 5,305,470 0.9006 0.408 0.403 0.408 0.408 0.422 12,851,022 0.4128 1.14%
2003-06-30 0 0.880 0.870 0.880 0.840 0.890 3,251,750 2,833,740 0.8715 0.403 0.399 0.403 0.385 0.408 7,093,886 0.3995 4.76%
2003-06-27 0 0.840 0.830 0.850 0.830 0.840 886,250 742,223 0.8375 0.385 0.380 0.390 0.380 0.385 1,933,407 0.3839 2.44%
2003-06-26 0 0.820 0.820 0.830 0.810 0.830 964,000 793,360 0.8230 0.376 0.376 0.380 0.371 0.380 2,103,023 0.3772 -1.20%
2003-06-25 0 0.830 0.820 0.830 0.820 0.830 892,500 733,125 0.8214 0.380 0.376 0.380 0.376 0.380 1,947,042 0.3765 2.47%
2003-06-24 0 0.810 0.800 0.810 0.790 0.830 4,386,000 3,547,435 0.8088 0.371 0.367 0.371 0.362 0.380 9,568,320 0.3707 -2.41%
2003-06-23 0 0.830 0.820 0.830 0.820 0.870 4,756,872 4,057,004 0.8529 0.380 0.376 0.380 0.376 0.399 10,377,399 0.3909 -3.49%
2003-06-20 0 0.860 0.860 0.870 0.860 0.880 3,790,000 3,302,940 0.8715 0.394 0.394 0.399 0.394 0.403 8,268,110 0.3995 -2.27%
2003-06-19 0 0.880 0.870 0.880 0.870 0.920 14,387,750 12,754,050 0.8865 0.403 0.399 0.403 0.399 0.422 31,387,733 0.4063 1.15%
2003-06-18 0 0.870 0.850 0.870 0.850 0.870 1,893,864 1,623,316 0.8571 0.399 0.390 0.399 0.390 0.399 4,131,577 0.3929 2.35%
2003-06-17 0 0.850 0.840 0.850 0.840 0.870 418,949 356,735 0.8515 0.390 0.385 0.390 0.385 0.399 913,962 0.3903 -1.16%
2003-06-16 0 0.860 0.850 0.860 0.820 0.880 2,008,250 1,730,380 0.8616 0.394 0.390 0.394 0.376 0.403 4,381,117 0.3950 -2.27%
2003-06-13 0 0.880 0.870 0.880 0.860 0.890 1,617,889 1,420,620 0.8781 0.403 0.399 0.403 0.394 0.408 3,529,521 0.4025 1.15%
2003-06-12 0 0.870 0.860 0.870 0.850 0.870 647,500 557,060 0.8603 0.399 0.394 0.399 0.390 0.399 1,412,560 0.3944 2.35%
2003-06-11 0 0.850 0.850 0.870 0.850 0.880 225,750 194,605 0.8620 0.390 0.390 0.399 0.390 0.403 492,487 0.3951 -2.30%
2003-06-10 0 0.880 0.870 0.880 0.870 0.880 1,456,751 1,280,606 0.8791 0.399 0.394 0.399 0.394 0.399 3,214,518 0.3984 0.00%
2003-06-09 0 0.880 0.860 0.880 0.880 0.890 570,000 502,700 0.8819 0.399 0.390 0.399 0.399 0.403 1,257,782 0.3997 0.00%
2003-06-06 0 0.880 0.860 0.880 0.840 0.880 1,387,327 1,195,235 0.8615 0.399 0.390 0.399 0.381 0.399 3,061,324 0.3904 3.53%
2003-06-05 0 0.850 0.850 0.860 0.850 0.890 2,877,440 2,509,701 0.8722 0.385 0.385 0.390 0.385 0.403 6,349,459 0.3953 -2.30%
2003-06-03 0 0.870 0.860 0.870 0.850 0.870 2,150,326 1,853,444 0.8619 0.394 0.390 0.394 0.385 0.394 4,744,984 0.3906 1.16%
2003-06-02 0 0.860 0.850 0.860 0.840 0.890 2,317,500 1,991,700 0.8594 0.390 0.385 0.390 0.381 0.403 5,113,876 0.3895 2.38%
2003-05-30 0 0.840 0.840 0.850 0.800 0.850 2,966,000 2,484,820 0.8378 0.381 0.381 0.385 0.363 0.385 6,544,879 0.3797 3.70%
2003-05-29 0 0.810 0.810 0.820 0.800 0.810 1,029,250 832,870 0.8092 0.367 0.367 0.372 0.363 0.367 2,271,179 0.3667 -1.22%
2003-05-28 0 0.820 0.800 0.810 0.800 0.820 1,585,000 1,279,868 0.8075 0.372 0.363 0.367 0.363 0.372 3,497,516 0.3659 0.00%
2003-05-27 0 0.820 0.810 0.820 0.800 0.840 1,325,994 1,072,600 0.8089 0.372 0.367 0.372 0.363 0.381 2,925,985 0.3666 -2.38%
2003-05-26 0 0.840 0.840 0.850 0.790 0.850 3,247,500 2,698,965 0.8311 0.381 0.381 0.385 0.358 0.385 7,166,047 0.3766 6.33%
2003-05-23 0 0.790 0.770 0.790 0.760 0.800 1,635,000 1,274,930 0.7798 0.358 0.349 0.358 0.344 0.363 3,607,848 0.3534 0.00%
2003-05-22 0 0.790 0.790 0.800 0.770 0.800 1,150,750 902,495 0.7843 0.358 0.358 0.363 0.349 0.363 2,539,285 0.3554 1.28%
2003-05-21 0 0.780 0.780 0.790 0.750 0.800 887,750 693,758 0.7815 0.353 0.353 0.358 0.340 0.363 1,958,940 0.3541 4.00%
2003-05-20 0 0.750 0.750 0.760 0.740 0.760 964,000 726,040 0.7532 0.340 0.340 0.344 0.335 0.344 2,127,196 0.3413 0.00%
2003-05-19 0 0.750 0.740 0.750 0.730 0.750 525,250 391,203 0.7448 0.340 0.335 0.340 0.331 0.340 1,159,035 0.3375 2.74%
2003-05-16 0 0.730 0.730 0.740 0.730 0.750 556,000 414,900 0.7462 0.331 0.331 0.335 0.331 0.340 1,226,889 0.3382 -1.35%
2003-05-15 0 0.740 0.740 0.760 0.740 0.750 371,000 277,570 0.7482 0.335 0.335 0.344 0.335 0.340 818,662 0.3391 1.37%
2003-05-14 0 0.730 0.730 0.750 0.730 0.750 326,424 242,457 0.7428 0.331 0.331 0.340 0.331 0.340 720,299 0.3366 -3.95%
2003-05-13 0 0.760 0.760 0.780 0.730 0.770 1,272,250 962,065 0.7562 0.344 0.344 0.353 0.331 0.349 2,807,391 0.3427 4.11%
2003-05-12 0 0.730 0.730 0.740 0.710 0.730 149,606 108,432 0.7248 0.331 0.331 0.335 0.322 0.331 330,126 0.3285 2.82%
2003-05-09 0 0.710 0.710 0.720 0.710 0.720 61,500 44,120 0.7174 0.322 0.322 0.326 0.322 0.326 135,708 0.3251 -1.39%
2003-05-07 0 0.720 0.720 0.730 0.720 0.730 176,250 128,330 0.7281 0.326 0.326 0.331 0.326 0.331 388,919 0.3300 -1.37%
2003-05-06 0 0.730 0.730 0.740 0.730 0.750 1,052,000 778,560 0.7401 0.331 0.331 0.335 0.331 0.340 2,321,380 0.3354 0.00%
2003-05-05 0 0.730 0.720 0.740 0.710 0.730 600,000 436,160 0.7269 0.331 0.326 0.335 0.322 0.331 1,323,981 0.3294 5.80%
2003-05-02 0 0.690 0.680 0.710 0.670 0.690 144,500 97,740 0.6764 0.313 0.308 0.322 0.304 0.313 318,859 0.3065 0.00%
2003-04-30 0 0.690 0.690 0.700 0.690 0.700 155,750 107,698 0.6915 0.313 0.313 0.317 0.313 0.317 343,683 0.3134 -2.82%
2003-04-29 0 0.710 0.700 0.710 0.690 0.710 520,750 364,893 0.7007 0.322 0.317 0.322 0.313 0.322 1,149,105 0.3175 4.41%
2003-04-28 0 0.680 0.660 0.680 0.630 0.680 655,250 428,063 0.6533 0.308 0.299 0.308 0.286 0.308 1,445,898 0.2961 7.94%
2003-04-25 0 0.630 0.620 0.630 0.620 0.680 913,127 613,795 0.6722 0.286 0.281 0.286 0.281 0.308 2,014,938 0.3046 -7.35%
2003-04-24 0 0.680 0.660 0.680 0.650 0.700 1,196,622 806,512 0.6740 0.308 0.299 0.308 0.295 0.317 2,640,508 0.3054 -2.86%
2003-04-23 0 0.700 0.690 0.700 0.690 0.740 1,241,187 878,871 0.7081 0.317 0.313 0.317 0.313 0.335 2,738,847 0.3209 -5.41%
2003-04-22 0 0.740 0.740 0.760 0.740 0.750 436,000 326,800 0.7495 0.335 0.335 0.344 0.335 0.340 962,093 0.3397 0.00%
2003-04-17 0 0.740 0.740 0.760 0.740 0.780 119,750 91,003 0.7599 0.335 0.335 0.344 0.335 0.353 264,245 0.3444 -3.90%
2003-04-16 0 0.770 0.750 0.770 0.750 0.770 592,659 449,775 0.7589 0.349 0.340 0.349 0.340 0.349 1,307,782 0.3439 2.67%
2003-04-15 0 0.750 0.750 0.760 0.740 0.770 721,250 542,663 0.7524 0.340 0.340 0.344 0.335 0.349 1,591,535 0.3410 -1.32%
2003-04-14 0 0.760 0.760 0.770 0.730 0.780 1,818,818 1,362,199 0.7489 0.344 0.344 0.349 0.331 0.353 4,013,467 0.3394 -2.56%
2003-04-11 0 0.780 0.770 0.780 0.770 0.870 6,319,649 5,136,062 0.8127 0.353 0.349 0.353 0.349 0.394 13,945,158 0.3683 -6.02%
2003-04-10 0 0.830 0.820 0.830 0.820 0.840 1,355,250 1,124,283 0.8296 0.376 0.372 0.376 0.372 0.381 2,990,542 0.3759 0.00%
2003-04-09 0 0.830 0.820 0.830 0.780 0.830 1,960,500 1,578,665 0.8052 0.376 0.372 0.376 0.353 0.376 4,326,108 0.3649 6.41%
2003-04-08 0 0.780 0.770 0.790 0.780 0.810 432,000 344,060 0.7964 0.353 0.349 0.358 0.353 0.367 953,266 0.3609 -4.88%
2003-04-07 0 0.820 0.810 0.830 0.810 0.830 808,500 661,480 0.8182 0.372 0.367 0.376 0.367 0.376 1,784,064 0.3708 0.00%
2003-04-04 0 0.820 0.810 0.820 0.800 0.820 1,352,000 1,098,440 0.8125 0.372 0.367 0.372 0.363 0.372 2,983,370 0.3682 2.50%
2003-04-03 0 0.800 0.790 0.800 0.770 0.810 2,974,000 2,363,580 0.7947 0.363 0.358 0.363 0.349 0.367 6,562,532 0.3602 5.26%
2003-04-02 0 0.760 0.760 0.770 0.760 0.770 678,000 516,880 0.7624 0.344 0.344 0.349 0.344 0.349 1,496,098 0.3455 -1.30%
2003-04-01 0 0.770 0.760 0.770 0.760 0.770 553,250 422,328 0.7634 0.349 0.344 0.349 0.344 0.349 1,220,821 0.3459 1.32%
2003-03-31 0 0.760 0.760 0.770 0.760 0.790 1,476,500 1,130,165 0.7654 0.344 0.344 0.349 0.344 0.358 3,258,096 0.3469 -3.80%
2003-03-28 0 0.790 0.790 0.800 0.770 0.790 3,011,750 2,344,798 0.7786 0.358 0.358 0.363 0.349 0.358 6,645,833 0.3528 3.95%
2003-03-27 0 0.760 0.760 0.770 0.750 0.770 1,727,250 1,319,788 0.7641 0.344 0.344 0.349 0.340 0.349 3,811,410 0.3463 -2.56%
2003-03-26 0 0.780 0.770 0.790 0.740 0.780 1,196,500 914,610 0.7644 0.353 0.349 0.358 0.335 0.353 2,640,239 0.3464 5.41%
2003-03-25 0 0.740 0.730 0.740 0.700 0.740 2,175,250 1,586,178 0.7292 0.335 0.331 0.335 0.317 0.335 4,799,983 0.3305 7.25%
2003-03-24 0 0.690 0.690 0.700 0.690 0.750 1,908,782 1,369,626 0.7175 0.313 0.313 0.317 0.313 0.340 4,211,985 0.3252 -5.48%
2003-03-21 0 0.730 0.730 0.740 0.730 0.740 614,500 448,680 0.7302 0.331 0.331 0.335 0.331 0.335 1,355,977 0.3309 0.00%
2003-03-20 0 0.730 0.720 0.730 0.730 0.740 682,226 501,239 0.7347 0.331 0.326 0.331 0.331 0.335 1,505,424 0.3330 -1.35%
2003-03-19 0 0.740 0.740 0.750 0.740 0.760 1,452,000 1,089,740 0.7505 0.335 0.335 0.340 0.335 0.344 3,204,034 0.3401 0.00%
2003-03-18 0 0.740 0.730 0.750 0.730 0.750 889,000 653,410 0.7350 0.335 0.331 0.340 0.331 0.340 1,961,698 0.3331 1.37%
2003-03-17 0 0.730 0.730 0.740 0.720 0.740 912,000 682,340 0.7482 0.331 0.331 0.335 0.326 0.335 2,012,451 0.3391 -2.67%
2003-03-14 0 0.750 0.740 0.750 0.720 0.780 2,599,229 1,943,322 0.7477 0.340 0.335 0.340 0.326 0.353 5,735,549 0.3388 0.00%
2003-03-13 0 0.750 0.750 0.770 0.750 0.810 5,986,750 4,646,918 0.7762 0.340 0.340 0.349 0.340 0.367 13,210,571 0.3518 -2.60%
2003-03-12 0 0.770 0.760 0.770 0.720 0.770 2,268,625 1,690,833 0.7453 0.349 0.344 0.349 0.326 0.349 5,006,027 0.3378 8.45%
2003-03-11 0 0.710 0.700 0.730 0.680 0.720 2,039,500 1,443,770 0.7079 0.322 0.317 0.331 0.308 0.326 4,500,432 0.3208 7.58%
2003-03-10 0 0.660 0.650 0.680 0.650 0.700 1,971,219 1,353,143 0.6864 0.299 0.295 0.308 0.295 0.317 4,349,761 0.3111 -5.71%
2003-03-07 0 0.700 0.690 0.700 0.690 0.700 1,276,749 889,522 0.6967 0.317 0.313 0.317 0.313 0.317 2,817,319 0.3157 -2.78%
2003-03-06 0 0.720 0.700 0.720 0.700 0.770 6,109,250 4,489,018 0.7348 0.326 0.317 0.326 0.317 0.349 13,480,884 0.3330 -8.86%
2003-03-05 0 0.790 0.790 0.800 0.790 0.810 1,703,965 1,355,751 0.7956 0.358 0.358 0.363 0.358 0.367 3,760,029 0.3606 -1.25%
2003-03-04 0 0.800 0.800 0.810 0.780 0.830 4,619,410 3,707,832 0.8027 0.363 0.363 0.367 0.353 0.376 10,193,351 0.3638 -3.61%
2003-03-03 0 0.830 0.820 0.830 0.800 0.830 9,283,248 7,627,023 0.8216 0.376 0.372 0.376 0.363 0.376 20,484,739 0.3723 2.47%
2003-02-28 0 0.810 0.790 0.810 0.790 0.860 7,998,250 6,535,845 0.8172 0.367 0.358 0.367 0.358 0.390 17,649,218 0.3703 -1.22%
2003-02-27 0 0.820 0.820 0.830 0.780 0.930 17,666,134 14,780,181 0.8366 0.372 0.372 0.376 0.353 0.421 38,982,708 0.3791 -9.89%
2003-02-26 1 0.910 - - - - 0 0 - 0.412 - - - - 0 - 0.00%
2003-02-25 1 0.910 - - - - 0 0 - 0.412 - - - - 0 - 0.00%
2003-02-24 0 0.910 0.900 0.910 0.900 0.940 1,681,258 1,528,312 0.9090 0.412 0.408 0.412 0.408 0.426 3,709,923 0.4120 -3.19%
2003-02-21 0 0.940 0.930 0.940 0.920 0.940 4,129,750 3,830,553 0.9276 0.426 0.421 0.426 0.417 0.426 9,112,850 0.4203 0.00%
2003-02-20 0 0.940 0.930 0.940 0.870 0.970 9,705,250 9,022,170 0.9296 0.426 0.421 0.426 0.394 0.440 21,415,943 0.4213 6.82%
2003-02-19 0 0.880 0.880 0.890 0.880 0.910 5,701,372 5,056,091 0.8868 0.399 0.399 0.403 0.399 0.412 12,580,846 0.4019 -2.22%
2003-02-18 0 0.900 0.900 0.910 0.890 0.920 8,335,737 7,523,109 0.9025 0.408 0.408 0.412 0.403 0.417 18,393,928 0.4090 -1.10%
2003-02-17 0 0.910 0.900 0.910 0.890 0.920 11,449,510 10,360,456 0.9049 0.412 0.408 0.412 0.403 0.417 25,264,888 0.4101 1.11%
2003-02-14 0 0.900 0.890 0.900 0.850 0.930 21,955,515 19,922,469 0.9074 0.408 0.403 0.408 0.385 0.421 48,447,805 0.4112 3.45%
2003-02-13 0 0.870 0.870 0.880 0.850 0.910 10,596,858 9,188,324 0.8671 0.394 0.394 0.399 0.385 0.412 23,383,397 0.3929 -3.33%
2003-02-12 0 0.900 0.900 0.910 0.850 0.910 31,231,348 27,682,416 0.8864 0.408 0.408 0.412 0.385 0.412 68,916,182 0.4017 4.65%
2003-02-11 0 0.860 0.860 0.870 0.680 0.870 49,844,318 39,916,205 0.8008 0.390 0.390 0.394 0.308 0.394 109,988,211 0.3629 17.81%
2003-02-10 1 0.730 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2003-02-07 0 0.730 0.730 0.740 0.660 0.750 14,814,856 10,311,180 0.6960 0.331 0.331 0.335 0.299 0.340 32,690,978 0.3154 12.31%
2003-02-06 0 0.650 0.650 0.660 0.650 0.650 2,158,209 1,402,667 0.6499 0.295 0.295 0.299 0.295 0.295 4,762,379 0.2945 0.00%
2003-02-05 0 0.650 0.650 0.660 0.640 0.660 3,517,750 2,281,463 0.6486 0.295 0.295 0.299 0.290 0.299 7,762,390 0.2939 1.56%
2003-02-04 0 0.640 0.630 0.640 0.610 0.660 5,376,500 3,444,670 0.6407 0.290 0.286 0.290 0.276 0.299 11,863,972 0.2903 6.67%
2003-01-30 0 0.600 0.600 0.610 0.600 0.620 1,954,000 1,181,420 0.6046 0.272 0.272 0.276 0.272 0.281 4,311,765 0.2740 1.69%
2003-01-29 0 0.590 0.590 0.600 0.590 0.600 788,039 465,182 0.5903 0.267 0.267 0.272 0.267 0.272 1,738,914 0.2675 0.00%
2003-01-28 0 0.590 0.590 0.600 0.590 0.600 816,000 483,640 0.5927 0.267 0.267 0.272 0.267 0.272 1,800,614 0.2686 0.00%
2003-01-27 0 0.590 0.590 0.600 0.580 0.600 2,906,000 1,716,040 0.5905 0.267 0.267 0.272 0.263 0.272 6,412,481 0.2676 -1.67%
2003-01-24 0 0.600 0.590 0.600 0.580 0.610 5,574,750 3,307,933 0.5934 0.272 0.267 0.272 0.263 0.276 12,301,438 0.2689 0.00%
2003-01-23 0 0.600 0.600 0.610 0.590 0.620 12,168,523 7,328,103 0.6022 0.272 0.272 0.276 0.267 0.281 26,851,487 0.2729 3.45%
2003-01-22 0 0.580 0.580 0.590 0.550 0.590 7,897,750 4,565,358 0.5781 0.263 0.263 0.267 0.249 0.267 17,427,451 0.2620 3.57%
2003-01-21 0 0.560 0.560 0.570 0.540 0.560 4,166,499 2,311,810 0.5549 0.254 0.254 0.258 0.245 0.254 9,193,942 0.2514 3.70%
2003-01-20 0 0.540 0.540 0.550 0.530 0.540 342,500 184,388 0.5384 0.245 0.245 0.249 0.240 0.245 755,772 0.2440 0.00%
2003-01-17 0 0.540 0.540 0.550 0.520 0.540 1,166,250 624,203 0.5352 0.245 0.245 0.249 0.236 0.245 2,573,488 0.2426 1.89%
2003-01-16 0 0.530 0.530 0.540 0.530 0.540 678,159 364,720 0.5378 0.240 0.240 0.245 0.240 0.245 1,496,449 0.2437 -1.85%
2003-01-15 0 0.540 0.540 0.550 0.540 0.550 1,025,962 561,329 0.5471 0.245 0.245 0.249 0.245 0.249 2,263,924 0.2479 -1.82%
2003-01-14 0 0.550 0.550 0.560 0.540 0.560 1,945,341 1,071,591 0.5508 0.249 0.249 0.254 0.245 0.254 4,292,657 0.2496 0.00%
2003-01-13 0 0.550 0.550 0.560 0.550 0.560 3,158,750 1,742,143 0.5515 0.249 0.249 0.254 0.249 0.254 6,970,208 0.2499 1.85%
2003-01-10 0 0.540 0.540 0.550 0.530 0.560 6,673,230 3,633,468 0.5445 0.245 0.245 0.249 0.240 0.254 14,725,382 0.2467 -1.82%
2003-01-09 0 0.550 0.540 0.550 0.510 0.550 6,131,515 3,271,262 0.5335 0.249 0.245 0.249 0.231 0.249 13,530,015 0.2418 10.00%
2003-01-08 0 0.500 0.500 0.510 0.500 0.510 1,221,500 614,305 0.5029 0.227 0.227 0.231 0.227 0.231 2,695,405 0.2279 0.00%
2003-01-07 0 0.500 0.495 0.510 0.495 0.500 429,750 213,871 0.4977 0.227 0.224 0.231 0.224 0.227 948,301 0.2255 2.04%
2003-01-06 0 0.490 0.490 0.510 0.490 0.510 740,750 372,733 0.5032 0.222 0.222 0.231 0.222 0.231 1,634,565 0.2280 -2.00%
2003-01-03 0 0.500 0.490 0.500 0.490 0.500 194,000 96,180 0.4958 0.227 0.222 0.227 0.222 0.227 428,087 0.2247 1.01%
2003-01-02 0 0.495 0.485 0.495 0.485 0.495 120,000 59,050 0.4921 0.224 0.220 0.224 0.220 0.224 264,796 0.2230 2.06%
2002-12-31 0 0.485 0.485 0.495 0.485 0.485 70,250 34,066 0.4849 0.220 0.220 0.224 0.220 0.220 155,016 0.2198 0.00%
2002-12-30 0 0.485 0.485 0.490 0.480 0.485 529,250 256,001 0.4837 0.220 0.220 0.222 0.218 0.220 1,167,862 0.2192 0.00%
2002-12-27 0 0.485 0.485 0.490 0.485 0.495 88,000 43,200 0.4909 0.220 0.220 0.222 0.220 0.224 194,184 0.2225 -2.02%
2002-12-24 0 0.495 0.490 0.495 0.500 0.500 3,500 1,705 0.4871 0.224 0.222 0.224 0.227 0.227 7,723 0.2208 -1.00%
2002-12-23 0 0.500 0.485 0.500 0.485 0.500 241,248 119,230 0.4942 0.227 0.220 0.227 0.220 0.227 532,346 0.2240 1.01%
2002-12-20 0 0.495 0.490 0.495 0.490 0.495 384,000 188,410 0.4907 0.224 0.222 0.224 0.222 0.224 847,348 0.2224 1.02%
2002-12-19 0 0.490 0.490 0.495 0.485 0.490 779,000 380,431 0.4884 0.222 0.222 0.224 0.220 0.222 1,718,969 0.2213 -1.01%
2002-12-18 0 0.495 0.495 0.500 0.485 0.495 617,749 305,352 0.4943 0.224 0.224 0.227 0.220 0.224 1,363,146 0.2240 0.00%
2002-12-17 0 0.495 0.485 0.500 0.495 0.500 601,250 299,594 0.4983 0.224 0.220 0.227 0.224 0.227 1,326,739 0.2258 1.02%
2002-12-16 0 0.490 0.485 0.500 0.485 0.490 501,250 245,285 0.4893 0.222 0.220 0.227 0.220 0.222 1,106,076 0.2218 0.00%
2002-12-13 0 0.490 0.485 0.500 0.490 0.500 437,667 216,334 0.4943 0.222 0.220 0.227 0.222 0.227 965,771 0.2240 -2.00%
2002-12-12 0 0.500 0.490 0.500 0.490 0.510 1,545,523 777,136 0.5028 0.227 0.222 0.227 0.222 0.231 3,410,405 0.2279 2.04%
2002-12-11 0 0.490 0.490 0.495 0.485 0.500 1,132,500 556,000 0.4909 0.222 0.222 0.224 0.220 0.227 2,499,014 0.2225 -1.01%
2002-12-10 0 0.495 0.485 0.510 0.485 0.495 594,000 291,500 0.4907 0.224 0.220 0.231 0.220 0.224 1,310,741 0.2224 1.02%
2002-12-09 0 0.490 0.490 0.500 0.490 0.500 702,500 348,806 0.4965 0.222 0.222 0.227 0.222 0.227 1,550,161 0.2250 -2.00%
2002-12-06 0 0.500 0.500 0.510 0.495 0.510 950,750 476,665 0.5014 0.227 0.227 0.231 0.224 0.231 2,097,958 0.2272 1.01%
2002-12-05 0 0.495 0.490 0.495 0.490 0.500 462,750 229,606 0.4962 0.224 0.222 0.224 0.222 0.227 1,021,120 0.2249 0.00%
2002-12-04 0 0.495 0.495 0.510 0.490 0.520 5,501,882 2,808,019 0.5104 0.224 0.224 0.231 0.222 0.236 12,140,645 0.2313 -1.00%
2002-12-03 0 0.500 0.490 0.500 0.490 0.510 1,828,000 909,663 0.4976 0.227 0.222 0.227 0.222 0.231 4,033,729 0.2255 -1.96%
2002-12-02 0 0.510 0.500 0.510 0.480 0.520 4,196,494 2,141,597 0.5103 0.231 0.227 0.231 0.218 0.236 9,260,130 0.2313 5.15%
2002-11-29 0 0.485 0.480 0.485 0.480 0.490 294,500 143,035 0.4857 0.220 0.218 0.220 0.218 0.222 649,854 0.2201 0.00%
2002-11-28 0 0.485 0.480 0.485 0.480 0.485 831,000 401,061 0.4826 0.220 0.218 0.220 0.218 0.220 1,833,714 0.2187 0.00%
2002-11-27 0 0.485 0.485 0.490 0.470 0.480 207,750 98,148 0.4724 0.220 0.220 0.222 0.213 0.218 458,428 0.2141 0.00%
2002-11-26 0 0.485 0.480 0.490 0.480 0.485 117,698 56,761 0.4823 0.220 0.218 0.222 0.218 0.220 259,717 0.2185 -1.02%
2002-11-25 0 0.490 0.480 0.490 0.475 0.490 217,250 104,629 0.4816 0.222 0.218 0.222 0.215 0.222 479,391 0.2183 2.08%
2002-11-22 0 0.480 0.475 0.490 0.480 0.480 81,250 38,903 0.4788 0.218 0.215 0.222 0.218 0.218 179,289 0.2170 -1.03%
2002-11-21 0 0.485 0.475 0.490 0.475 0.490 372,000 180,890 0.4863 0.220 0.215 0.222 0.215 0.222 820,868 0.2204 -1.02%
2002-11-20 0 0.490 0.480 0.490 0.490 0.495 284,107 139,501 0.4910 0.222 0.218 0.222 0.222 0.224 626,920 0.2225 -1.01%
2002-11-19 0 0.495 0.490 0.495 0.490 0.495 136,000 67,090 0.4933 0.224 0.222 0.224 0.222 0.224 300,102 0.2236 -1.00%
2002-11-18 0 0.500 0.495 0.500 0.490 0.510 109,750 54,840 0.4997 0.227 0.224 0.227 0.222 0.231 242,178 0.2264 -1.96%
2002-11-15 0 0.510 0.500 0.510 0.495 0.520 659,750 331,928 0.5031 0.231 0.227 0.231 0.224 0.236 1,455,827 0.2280 -1.92%
2002-11-14 0 0.520 0.500 0.520 0.485 0.520 828,000 413,050 0.4989 0.236 0.227 0.236 0.220 0.236 1,827,094 0.2261 5.05%
2002-11-13 0 0.495 0.490 0.495 0.495 0.500 270,250 134,819 0.4989 0.224 0.222 0.224 0.224 0.227 596,343 0.2261 -1.00%
2002-11-12 0 0.500 0.490 0.500 0.490 0.500 67,500 33,180 0.4916 0.227 0.222 0.227 0.222 0.227 148,948 0.2228 1.01%
2002-11-11 0 0.495 0.495 0.510 0.490 0.500 359,250 178,669 0.4973 0.224 0.224 0.231 0.222 0.227 792,734 0.2254 -1.00%
2002-11-08 0 0.500 0.500 0.510 0.495 0.510 871,826 436,136 0.5003 0.227 0.227 0.231 0.224 0.231 1,923,802 0.2267 1.01%
2002-11-07 0 0.495 0.490 0.510 0.470 0.495 943,750 459,173 0.4865 0.224 0.222 0.231 0.213 0.224 2,082,512 0.2205 2.06%
2002-11-06 0 0.485 0.465 0.485 0.465 0.485 381,295 179,453 0.4706 0.220 0.211 0.220 0.211 0.220 841,379 0.2133 2.11%
2002-11-05 0 0.475 0.470 0.475 0.475 0.475 51,750 24,538 0.4742 0.215 0.213 0.215 0.215 0.215 114,193 0.2149 0.00%
2002-11-04 0 0.475 0.475 0.485 0.470 0.480 115,750 55,078 0.4758 0.215 0.215 0.220 0.213 0.218 255,418 0.2156 -1.04%
2002-11-01 0 0.480 0.475 0.485 0.480 0.480 40,000 19,200 0.4800 0.218 0.215 0.220 0.218 0.218 88,265 0.2175 1.05%
2002-10-31 0 0.475 0.470 0.475 0.470 0.480 60,500 28,738 0.4750 0.215 0.213 0.215 0.213 0.218 133,501 0.2153 -1.04%
2002-10-30 0 0.480 0.475 0.485 0.475 0.480 232,159 110,830 0.4774 0.218 0.215 0.220 0.215 0.218 512,290 0.2163 2.13%
2002-10-29 0 0.470 0.470 0.490 0.470 0.475 125,500 59,205 0.4718 0.213 0.213 0.222 0.213 0.215 276,933 0.2138 -5.05%
2002-10-28 0 0.495 0.495 0.500 0.485 0.495 82,000 39,810 0.4855 0.224 0.224 0.227 0.220 0.224 180,944 0.2200 -1.00%
2002-10-25 0 0.500 0.490 0.500 0.470 0.500 132,789 64,003 0.4820 0.227 0.222 0.227 0.213 0.227 293,017 0.2184 2.04%
2002-10-24 0 0.490 0.485 0.495 0.480 0.490 878,494 430,037 0.4895 0.222 0.220 0.224 0.218 0.222 1,938,516 0.2218 2.08%
2002-10-23 0 0.480 0.480 0.485 0.465 0.485 451,000 216,295 0.4796 0.218 0.218 0.220 0.211 0.220 995,192 0.2173 0.00%
2002-10-22 0 0.480 0.460 0.485 0.460 0.480 211,091 98,000 0.4643 0.218 0.208 0.220 0.208 0.218 465,801 0.2104 4.35%
2002-10-21 0 0.460 0.460 0.490 0.460 0.490 55,750 25,970 0.4658 0.208 0.208 0.222 0.208 0.222 123,020 0.2111 -4.17%
2002-10-18 0 0.480 0.480 0.490 0.475 0.490 479,750 233,878 0.4875 0.218 0.218 0.222 0.215 0.222 1,058,633 0.2209 0.00%
2002-10-17 0 0.480 0.475 0.500 0.470 0.480 126,500 60,580 0.4789 0.218 0.215 0.227 0.213 0.218 279,139 0.2170 2.13%
2002-10-16 0 0.470 0.450 0.490 0.460 0.470 107,250 50,310 0.4691 0.213 0.204 0.222 0.208 0.213 236,662 0.2126 0.00%
2002-10-15 0 0.470 0.470 0.500 0.450 0.450 25,000 11,230 0.4492 0.213 0.213 0.227 0.204 0.204 55,166 0.2036 2.17%
2002-10-11 0 0.460 0.440 0.500 - - 0 0 - 0.208 0.199 0.227 - - 0 - 0.00%
2002-10-10 0 0.460 0.460 0.470 0.450 0.460 394,000 181,200 0.4599 0.208 0.208 0.213 0.204 0.208 869,414 0.2084 0.00%
2002-10-09 0 0.460 0.455 0.460 0.460 0.460 201,250 92,550 0.4599 0.208 0.206 0.208 0.208 0.208 444,085 0.2084 -2.13%
2002-10-08 0 0.470 0.455 0.470 0.450 0.470 422,318 192,724 0.4563 0.213 0.206 0.213 0.204 0.213 931,902 0.2068 4.44%
2002-10-07 0 0.460 0.460 0.465 0.450 0.455 69,192 31,413 0.4540 0.204 0.204 0.206 0.199 0.202 156,074 0.2013 0.00%
2002-10-04 0 0.460 0.460 0.470 0.450 0.470 152,000 69,970 0.4603 0.204 0.204 0.208 0.199 0.208 342,862 0.2041 -1.08%
2002-10-03 0 0.465 0.465 0.470 0.460 0.475 647,750 300,289 0.4636 0.206 0.206 0.208 0.204 0.211 1,461,111 0.2055 -4.12%
2002-10-02 0 0.485 0.480 0.490 0.485 0.490 386,000 187,610 0.4860 0.215 0.213 0.217 0.215 0.217 870,689 0.2155 -1.02%
2002-09-30 0 0.490 0.485 0.495 0.490 0.490 101,250 49,581 0.4897 0.217 0.215 0.219 0.217 0.217 228,387 0.2171 0.00%
2002-09-27 0 0.490 0.490 0.500 0.490 0.500 240,000 119,750 0.4990 0.217 0.217 0.222 0.217 0.222 541,361 0.2212 -1.01%
2002-09-26 0 0.495 0.495 0.500 0.485 0.500 1,320,053 658,865 0.4991 0.219 0.219 0.222 0.215 0.222 2,977,606 0.2213 -1.00%
2002-09-25 0 0.500 0.495 0.500 0.490 0.500 696,730 342,329 0.4913 0.222 0.219 0.222 0.217 0.222 1,571,594 0.2178 4.17%
2002-09-24 0 0.480 0.475 0.490 0.480 0.495 392,000 189,020 0.4822 0.213 0.211 0.217 0.213 0.219 884,223 0.2138 -5.88%
2002-09-23 0 0.510 0.500 0.510 0.495 0.510 259,000 130,780 0.5049 0.226 0.222 0.226 0.219 0.226 584,219 0.2239 6.25%
2002-09-20 0 0.480 0.480 0.490 0.480 0.510 809,000 397,060 0.4908 0.213 0.213 0.217 0.213 0.226 1,824,838 0.2176 -5.88%
2002-09-19 0 0.510 0.500 0.510 0.500 0.520 1,480,691 749,945 0.5065 0.226 0.222 0.226 0.222 0.231 3,339,952 0.2245 3.03%
2002-09-18 0 0.495 0.495 0.500 0.465 0.530 2,642,000 1,298,540 0.4915 0.219 0.219 0.222 0.206 0.235 5,959,483 0.2179 -1.00%
2002-09-17 0 0.500 0.485 0.500 0.480 0.500 259,699 126,792 0.4882 0.222 0.215 0.222 0.213 0.222 585,796 0.2164 4.17%
2002-09-16 0 0.480 0.480 0.495 0.475 0.480 112,046 53,671 0.4790 0.213 0.213 0.219 0.211 0.213 252,739 0.2124 -3.03%
2002-09-13 0 0.495 0.480 0.495 0.480 0.495 164,000 80,590 0.4914 0.219 0.213 0.219 0.213 0.219 369,930 0.2179 -1.00%
2002-09-12 0 0.500 0.495 0.500 0.490 0.500 86,000 42,460 0.4937 0.222 0.219 0.222 0.217 0.222 193,988 0.2189 1.01%
2002-09-11 0 0.495 0.495 0.500 - - 0 0 - 0.219 0.219 0.222 - - 0 - 0.00%
2002-09-10 0 0.495 0.485 0.500 0.475 0.500 166,500 82,130 0.4933 0.219 0.215 0.222 0.211 0.222 375,569 0.2187 0.00%
2002-09-09 0 0.495 0.495 0.510 0.495 0.500 541,250 269,320 0.4976 0.219 0.219 0.226 0.219 0.222 1,220,882 0.2206 -1.00%
2002-09-06 0 0.500 0.490 0.500 0.485 0.500 280,500 136,930 0.4882 0.222 0.217 0.222 0.215 0.222 632,716 0.2164 1.01%
2002-09-05 0 0.495 0.495 0.520 0.485 0.500 686,750 337,605 0.4916 0.219 0.219 0.231 0.215 0.222 1,549,082 0.2179 1.02%
2002-09-04 0 0.490 0.480 0.490 0.470 0.490 711,750 340,739 0.4787 0.217 0.213 0.217 0.208 0.217 1,605,474 0.2122 0.00%
2002-09-03 0 0.490 0.475 0.490 0.475 0.490 212,000 101,180 0.4773 0.217 0.211 0.217 0.211 0.217 478,202 0.2116 2.08%
2002-09-02 0 0.480 0.470 0.480 0.475 0.480 324,000 154,520 0.4769 0.213 0.208 0.213 0.211 0.213 730,837 0.2114 3.23%
2002-08-30 0 0.465 0.465 0.475 0.465 0.465 67,750 31,478 0.4646 0.206 0.206 0.211 0.206 0.206 152,822 0.2060 0.00%
2002-08-29 0 0.465 0.465 0.475 0.465 0.475 14,000 6,580 0.4700 0.206 0.206 0.211 0.206 0.211 31,579 0.2084 -2.11%
2002-08-28 0 0.475 0.475 0.495 0.460 0.480 382,542 180,859 0.4728 0.211 0.211 0.219 0.204 0.213 862,889 0.2096 0.00%
2002-08-27 0 0.475 0.465 0.480 0.460 0.475 611,250 285,746 0.4675 0.211 0.206 0.213 0.204 0.211 1,378,779 0.2072 2.15%
2002-08-26 0 0.465 0.460 0.475 0.455 0.465 253,250 116,448 0.4598 0.206 0.204 0.211 0.202 0.206 571,249 0.2038 2.20%
2002-08-23 0 0.455 0.455 0.460 0.450 0.460 104,250 47,429 0.4550 0.202 0.202 0.204 0.199 0.204 235,154 0.2017 1.11%
2002-08-22 0 0.450 0.450 0.460 0.450 0.450 175,750 79,053 0.4498 0.199 0.199 0.204 0.199 0.199 396,434 0.1994 0.00%
2002-08-21 0 0.450 0.450 0.465 0.445 0.445 2,000 890 0.4450 0.199 0.199 0.206 0.197 0.197 4,511 0.1973 1.12%
2002-08-20 0 0.445 0.445 0.450 0.445 0.445 460,250 204,726 0.4448 0.197 0.197 0.199 0.197 0.197 1,038,173 0.1972 0.00%
2002-08-19 0 0.445 0.430 0.450 0.420 0.445 374,000 162,340 0.4341 0.197 0.191 0.199 0.186 0.197 843,621 0.1924 1.14%
2002-08-16 0 0.440 0.440 0.450 0.410 0.440 501,722 210,806 0.4202 0.195 0.195 0.199 0.182 0.195 1,131,720 0.1863 0.00%
2002-08-15 0 0.440 0.440 0.460 0.425 0.440 169,000 73,853 0.4370 0.195 0.195 0.204 0.188 0.195 381,208 0.1937 -2.22%
2002-08-14 0 0.450 0.450 0.460 0.425 0.430 740,788 316,522 0.4273 0.199 0.199 0.204 0.188 0.191 1,670,974 0.1894 4.65%
2002-08-13 0 0.430 0.430 0.445 0.430 0.430 294,250 126,483 0.4298 0.191 0.191 0.197 0.191 0.191 663,731 0.1906 -1.15%
2002-08-12 0 0.435 0.435 0.440 0.425 0.425 37,250 15,800 0.4242 0.193 0.193 0.195 0.188 0.188 84,024 0.1880 -3.33%
2002-08-09 0 0.450 0.440 0.455 0.435 0.455 148,500 65,585 0.4416 0.199 0.195 0.202 0.193 0.202 334,967 0.1958 3.45%
2002-08-08 0 0.435 0.430 0.445 0.435 0.455 221,250 96,619 0.4367 0.193 0.191 0.197 0.193 0.202 499,067 0.1936 -2.25%
2002-08-07 0 0.445 0.445 0.450 0.435 0.450 1,700,000 741,010 0.4359 0.197 0.197 0.199 0.193 0.199 3,834,641 0.1932 -1.11%
2002-08-06 0 0.450 0.450 0.460 0.405 0.450 304,750 131,898 0.4328 0.199 0.199 0.204 0.180 0.199 687,416 0.1919 -3.23%
2002-08-05 0 0.465 0.465 0.470 0.455 0.490 219,015 103,802 0.4739 0.206 0.206 0.208 0.202 0.217 494,026 0.2101 -3.12%
2002-08-02 0 0.480 0.465 0.480 0.465 0.480 974,318 461,373 0.4735 0.213 0.206 0.213 0.206 0.213 2,197,741 0.2099 0.00%
2002-08-01 0 0.480 0.470 0.480 0.470 0.480 404,206 193,781 0.4794 0.213 0.208 0.213 0.208 0.213 911,756 0.2125 0.00%
2002-07-31 0 0.480 0.480 0.485 0.450 0.485 3,806,546 1,770,451 0.4651 0.213 0.213 0.215 0.199 0.215 8,586,316 0.2062 5.49%
2002-07-30 0 0.455 0.450 0.460 0.450 0.470 909,500 419,170 0.4609 0.202 0.199 0.204 0.199 0.208 2,051,533 0.2043 -1.09%
2002-07-29 0 0.460 0.450 0.460 0.440 0.470 313,250 141,019 0.4502 0.204 0.199 0.204 0.195 0.208 706,589 0.1996 -1.08%
2002-07-26 0 0.465 0.465 0.470 0.425 0.480 649,750 302,540 0.4656 0.206 0.206 0.208 0.188 0.213 1,465,622 0.2064 -3.12%
2002-07-25 0 0.480 0.480 0.485 0.480 0.490 427,000 206,200 0.4829 0.213 0.213 0.215 0.213 0.217 963,172 0.2141 1.05%
2002-07-24 0 0.475 0.475 0.485 0.475 0.485 584,500 282,490 0.4833 0.211 0.211 0.215 0.211 0.215 1,318,440 0.2143 -2.06%
2002-07-23 0 0.485 0.485 0.495 0.470 0.480 143,000 67,610 0.4728 0.215 0.215 0.219 0.208 0.213 322,561 0.2096 0.00%
2002-07-22 0 0.485 0.485 0.495 0.480 0.500 499,500 244,608 0.4897 0.215 0.215 0.219 0.213 0.222 1,126,708 0.2171 -4.90%
2002-07-19 0 0.510 0.490 0.510 0.495 0.510 472,000 235,140 0.4982 0.226 0.217 0.226 0.219 0.226 1,064,677 0.2209 2.00%
2002-07-18 0 0.500 0.500 0.510 0.500 0.510 204,500 103,835 0.5078 0.222 0.222 0.226 0.222 0.226 461,285 0.2251 -3.85%
2002-07-17 0 0.520 0.490 0.520 0.490 0.520 7,909 3,976 0.5027 0.231 0.217 0.231 0.217 0.231 17,840 0.2229 -1.89%
2002-07-16 0 0.530 0.510 0.530 - - 750 360 0.4800 0.235 0.226 0.235 - - 1,692 0.2128 0.00%
2002-07-15 0 0.530 0.520 0.550 0.510 0.540 290,789 153,647 0.5284 0.235 0.231 0.244 0.226 0.239 655,924 0.2342 3.92%
2002-07-12 0 0.510 0.510 0.520 0.500 0.530 124,599 65,674 0.5271 0.226 0.226 0.231 0.222 0.235 281,054 0.2337 -3.77%
2002-07-11 0 0.530 0.520 0.530 0.520 0.530 673,000 355,830 0.5287 0.235 0.231 0.235 0.231 0.235 1,518,067 0.2344 0.00%
2002-07-10 0 0.530 0.520 0.530 0.530 0.540 930,000 497,800 0.5353 0.235 0.231 0.235 0.235 0.239 2,097,774 0.2373 0.00%
2002-07-09 0 0.530 0.530 0.540 0.520 0.530 351,250 186,053 0.5297 0.235 0.235 0.239 0.231 0.235 792,305 0.2348 0.00%
2002-07-08 0 0.530 0.530 0.540 0.530 0.550 644,500 349,513 0.5423 0.235 0.235 0.239 0.235 0.244 1,453,780 0.2404 -3.64%
2002-07-05 0 0.550 0.540 0.560 0.520 0.550 2,120,500 1,153,455 0.5440 0.244 0.239 0.248 0.231 0.244 4,783,151 0.2411 -1.79%
2002-07-04 0 0.560 0.550 0.560 0.520 0.560 4,668,846 2,558,582 0.5480 0.248 0.244 0.248 0.231 0.248 10,531,382 0.2429 7.69%
2002-07-03 0 0.520 0.510 0.530 0.500 0.520 624,500 324,095 0.5190 0.231 0.226 0.235 0.222 0.231 1,408,667 0.2301 0.00%
2002-07-02 0 0.520 0.510 0.530 0.500 0.520 250,457 128,559 0.5133 0.231 0.226 0.235 0.222 0.231 564,949 0.2276 1.96%
2002-06-28 0 0.510 0.510 0.530 0.510 0.510 107,000 54,540 0.5097 0.226 0.226 0.235 0.226 0.226 241,357 0.2260 0.00%
2002-06-27 0 0.510 0.510 0.520 0.510 0.530 28,250 14,510 0.5136 0.226 0.226 0.231 0.226 0.235 63,723 0.2277 0.00%
2002-06-26 0 0.510 0.510 0.520 0.510 0.520 1,172,000 599,220 0.5113 0.226 0.226 0.231 0.226 0.231 2,643,647 0.2267 -3.77%
2002-06-25 0 0.530 0.510 0.530 0.500 0.530 1,206,000 636,860 0.5281 0.235 0.226 0.235 0.222 0.235 2,720,339 0.2341 3.92%
2002-06-24 0 0.510 0.510 0.520 0.500 0.510 342,500 173,420 0.5063 0.226 0.226 0.231 0.222 0.226 772,567 0.2245 2.00%
2002-06-21 0 0.500 0.500 0.510 0.490 0.510 188,500 93,748 0.4973 0.222 0.222 0.226 0.217 0.226 425,194 0.2205 -1.96%
2002-06-20 0 0.510 0.495 0.510 0.470 0.510 1,453,677 719,915 0.4952 0.226 0.219 0.226 0.208 0.226 3,279,017 0.2196 4.08%
2002-06-19 0 0.490 0.480 0.490 0.475 0.500 1,476,000 720,260 0.4880 0.217 0.213 0.217 0.211 0.222 3,329,371 0.2163 -3.92%
2002-06-18 0 0.510 0.510 0.520 0.510 0.520 1,444,000 743,440 0.5148 0.226 0.226 0.231 0.226 0.231 3,257,189 0.2282 0.00%
2002-06-17 0 0.510 0.500 0.510 0.500 0.510 524,000 264,240 0.5043 0.226 0.222 0.226 0.222 0.226 1,181,972 0.2236 -1.92%
2002-06-14 0 0.520 0.520 0.530 0.510 0.530 490,500 255,405 0.5207 0.231 0.231 0.235 0.226 0.235 1,106,407 0.2308 -1.89%
2002-06-13 0 0.530 0.520 0.530 0.520 0.530 1,288,344 670,361 0.5203 0.235 0.231 0.235 0.231 0.235 2,906,080 0.2307 0.00%
2002-06-12 0 0.530 0.520 0.540 0.520 0.540 929,746 497,645 0.5352 0.235 0.231 0.239 0.231 0.239 2,097,201 0.2373 -3.64%
2002-06-11 0 0.550 0.530 0.550 0.530 0.550 289,000 154,873 0.5359 0.244 0.235 0.244 0.235 0.244 651,889 0.2376 3.77%
2002-06-10 0 0.530 0.530 0.540 0.520 0.530 954,750 505,555 0.5295 0.235 0.235 0.239 0.231 0.235 2,153,602 0.2347 0.00%
2002-06-07 0 0.530 0.530 0.540 0.530 0.550 871,882 469,571 0.5386 0.235 0.235 0.239 0.235 0.244 1,966,679 0.2388 -5.36%
2002-06-06 0 0.560 0.550 0.560 0.550 0.560 527,000 290,500 0.5512 0.248 0.244 0.248 0.244 0.248 1,188,739 0.2444 1.82%
2002-06-05 0 0.550 0.540 0.550 0.550 0.560 152,500 84,768 0.5559 0.244 0.239 0.244 0.244 0.248 343,990 0.2464 0.00%
2002-06-04 0 0.550 0.540 0.560 0.550 0.550 649,750 357,088 0.5496 0.244 0.239 0.248 0.244 0.244 1,465,622 0.2436 -1.79%
2002-06-03 0 0.560 0.560 0.570 0.540 0.570 1,037,149 579,659 0.5589 0.248 0.248 0.253 0.239 0.253 2,339,467 0.2478 1.82%
2002-05-31 0 0.550 0.540 0.550 0.550 0.560 1,456,000 808,400 0.5552 0.244 0.239 0.244 0.244 0.248 3,284,257 0.2461 -1.79%
2002-05-30 0 0.560 0.540 0.560 0.540 0.560 1,335,766 736,983 0.5517 0.248 0.239 0.248 0.239 0.248 3,013,049 0.2446 3.70%
2002-05-29 0 0.540 0.540 0.550 0.530 0.550 1,304,500 705,690 0.5410 0.239 0.239 0.244 0.235 0.244 2,942,523 0.2398 -1.82%
2002-05-28 0 0.550 0.550 0.560 0.550 0.580 5,060,254 2,878,595 0.5689 0.244 0.244 0.248 0.244 0.257 11,414,269 0.2522 -1.79%
2002-05-27 1 0.560 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2002-05-24 0 0.560 0.560 0.570 0.550 0.570 1,778,000 998,980 0.5619 0.248 0.248 0.253 0.244 0.253 4,010,583 0.2491 0.00%
2002-05-23 0 0.570 0.560 0.570 0.550 0.590 3,683,250 2,092,043 0.5680 0.248 0.244 0.248 0.240 0.257 8,456,562 0.2474 -1.72%
2002-05-22 0 0.580 0.580 0.590 0.550 0.600 7,956,158 4,627,782 0.5817 0.253 0.253 0.257 0.240 0.261 18,266,949 0.2533 7.41%
2002-05-21 0 0.540 0.530 0.540 0.520 0.540 1,540,871 817,639 0.5306 0.235 0.231 0.235 0.226 0.235 3,537,764 0.2311 1.89%
2002-05-17 0 0.530 0.530 0.540 0.520 0.540 1,349,750 716,270 0.5307 0.231 0.231 0.235 0.226 0.235 3,098,960 0.2311 0.00%
2002-05-16 0 0.530 0.520 0.530 0.520 0.530 516,500 272,480 0.5276 0.231 0.226 0.231 0.226 0.231 1,185,859 0.2298 0.00%
2002-05-15 0 0.530 0.530 0.540 0.510 0.540 644,000 341,515 0.5303 0.231 0.231 0.235 0.222 0.235 1,478,592 0.2310 1.92%
2002-05-14 0 0.520 0.520 0.530 0.510 0.520 169,500 87,960 0.5189 0.226 0.226 0.231 0.222 0.226 389,164 0.2260 -1.89%
2002-05-13 0 0.530 0.530 0.540 0.520 0.540 586,250 309,523 0.5280 0.231 0.231 0.235 0.226 0.235 1,346,001 0.2300 0.00%
2002-05-10 0 0.530 0.520 0.530 0.520 0.530 1,362,250 711,670 0.5224 0.231 0.226 0.231 0.226 0.231 3,127,659 0.2275 0.00%
2002-05-09 0 0.530 0.520 0.530 0.520 0.530 810,944 428,363 0.5282 0.231 0.226 0.231 0.226 0.231 1,861,888 0.2301 1.92%
2002-05-08 0 0.520 0.520 0.530 0.520 0.540 531,292 278,493 0.5242 0.226 0.226 0.231 0.226 0.235 1,219,820 0.2283 -3.70%
2002-05-07 0 0.540 0.530 0.540 0.530 0.540 1,219,550 650,735 0.5336 0.235 0.231 0.235 0.231 0.235 2,800,027 0.2324 0.00%
2002-05-06 0 0.540 0.540 0.550 0.540 0.570 2,308,750 1,278,415 0.5537 0.235 0.235 0.240 0.235 0.248 5,300,777 0.2412 0.00%
2002-05-03 0 0.540 0.530 0.540 0.520 0.550 3,414,520 1,820,407 0.5331 0.235 0.231 0.235 0.226 0.240 7,839,571 0.2322 0.00%
2002-05-02 0 0.540 0.540 0.550 0.510 0.540 3,694,750 1,966,848 0.5323 0.235 0.235 0.240 0.222 0.235 8,482,965 0.2319 5.88%
2002-04-30 0 0.510 0.500 0.510 0.500 0.520 2,015,250 1,032,060 0.5121 0.222 0.218 0.222 0.218 0.226 4,626,915 0.2231 0.00%
2002-04-29 0 0.510 0.495 0.510 0.480 0.510 344,250 171,675 0.4987 0.222 0.216 0.222 0.209 0.222 790,381 0.2172 2.00%
2002-04-26 0 0.500 0.490 0.510 0.490 0.510 338,265 167,962 0.4965 0.218 0.213 0.222 0.213 0.222 776,640 0.2163 0.00%
2002-04-25 0 0.500 0.500 0.510 0.500 0.510 382,500 191,740 0.5013 0.218 0.218 0.222 0.218 0.222 878,201 0.2183 -1.96%
2002-04-24 0 0.510 0.500 0.510 0.500 0.510 802,000 406,600 0.5070 0.222 0.218 0.222 0.218 0.222 1,841,353 0.2208 2.00%
2002-04-23 0 0.500 0.495 0.500 0.500 0.500 152,000 76,000 0.5000 0.218 0.216 0.218 0.218 0.218 348,985 0.2178 0.00%
2002-04-22 0 0.500 0.500 0.510 0.500 0.510 303,811 152,499 0.5020 0.218 0.218 0.222 0.218 0.222 697,535 0.2186 0.00%
2002-04-19 0 0.500 0.500 0.510 0.500 0.510 633,000 322,765 0.5099 0.218 0.218 0.222 0.218 0.222 1,453,337 0.2221 -1.96%
2002-04-18 0 0.510 0.500 0.510 0.510 0.510 1,804,494 920,277 0.5100 0.222 0.218 0.222 0.222 0.222 4,143,030 0.2221 0.00%
2002-04-17 0 0.510 0.500 0.510 0.510 0.510 1,257,283 641,176 0.5100 0.222 0.218 0.222 0.222 0.222 2,886,660 0.2221 2.00%
2002-04-16 0 0.500 0.500 0.510 0.500 0.510 773,750 387,320 0.5006 0.218 0.218 0.222 0.218 0.222 1,776,492 0.2180 -1.96%
2002-04-15 0 0.510 0.500 0.510 0.495 0.520 1,390,000 703,303 0.5060 0.222 0.218 0.222 0.216 0.226 3,191,372 0.2204 2.00%
2002-04-12 0 0.500 0.500 0.510 0.480 0.510 1,887,183 947,792 0.5022 0.218 0.218 0.222 0.209 0.222 4,332,880 0.2187 3.09%
2002-04-11 0 0.485 0.485 0.495 0.485 0.500 1,290,750 633,903 0.4911 0.211 0.211 0.216 0.211 0.218 2,963,499 0.2139 -1.02%
2002-04-10 0 0.490 0.490 0.500 0.490 0.510 2,043,000 1,019,325 0.4989 0.213 0.213 0.218 0.213 0.222 4,690,628 0.2173 -3.92%
2002-04-09 0 0.510 0.495 0.510 0.500 0.510 1,900,750 962,000 0.5061 0.222 0.216 0.222 0.218 0.222 4,364,029 0.2204 2.00%
2002-04-08 0 0.500 0.495 0.500 0.480 0.510 4,032,250 2,011,199 0.4988 0.218 0.216 0.218 0.209 0.222 9,257,849 0.2172 3.09%
2002-04-04 0 0.485 0.480 0.490 0.465 0.485 1,056,000 505,330 0.4785 0.211 0.209 0.213 0.203 0.211 2,424,524 0.2084 4.30%
2002-04-03 0 0.465 0.465 0.480 0.465 0.485 458,500 217,710 0.4748 0.203 0.203 0.209 0.203 0.211 1,052,694 0.2068 -4.12%
2002-04-02 0 0.485 0.455 0.485 0.455 0.490 256,000 118,440 0.4627 0.211 0.198 0.211 0.198 0.213 587,763 0.2015 5.43%
2002-03-28 0 0.460 0.475 0.480 0.455 0.480 257,000 118,780 0.4622 0.200 0.207 0.209 0.198 0.209 590,059 0.2013 -4.17%
2002-03-27 0 0.480 0.460 0.480 0.475 0.480 86,000 41,210 0.4792 0.209 0.200 0.209 0.207 0.209 197,452 0.2087 5.49%
2002-03-26 0 0.455 0.455 0.475 0.445 0.475 116,250 54,788 0.4713 0.198 0.198 0.207 0.194 0.207 266,904 0.2053 -5.21%
2002-03-25 0 0.480 0.465 0.480 0.465 0.485 140,750 66,763 0.4743 0.209 0.203 0.209 0.203 0.211 323,155 0.2066 3.23%
2002-03-22 0 0.465 0.465 0.480 0.450 0.480 43,750 20,160 0.4608 0.203 0.203 0.209 0.196 0.209 100,448 0.2007 2.20%
2002-03-21 0 0.455 0.455 0.480 0.445 0.470 5,249 2,361 0.4498 0.198 0.198 0.209 0.194 0.205 12,051 0.1959 -3.19%
2002-03-20 0 0.470 0.460 0.470 - - 2,750 1,210 0.4400 0.205 0.200 0.205 - - 6,314 0.1916 -2.08%
2002-03-19 0 0.480 0.465 0.480 0.480 0.480 140,500 67,430 0.4799 0.209 0.203 0.209 0.209 0.209 322,581 0.2090 0.00%
2002-03-18 0 0.480 0.460 0.480 0.480 0.490 312,750 151,655 0.4849 0.209 0.200 0.209 0.209 0.213 718,059 0.2112 0.00%
2002-03-15 0 0.480 0.450 0.490 0.480 0.480 184,000 88,320 0.4800 0.209 0.196 0.213 0.209 0.209 422,455 0.2091 -2.04%
2002-03-14 0 0.490 0.485 0.495 0.475 0.490 650,500 317,245 0.4877 0.213 0.211 0.216 0.207 0.213 1,493,516 0.2124 2.08%
2002-03-13 0 0.480 0.480 0.485 0.480 0.480 85,750 41,090 0.4792 0.209 0.209 0.211 0.209 0.209 196,878 0.2087 0.00%
2002-03-12 0 0.480 0.480 0.485 0.465 0.490 1,059,750 508,713 0.4800 0.209 0.209 0.211 0.203 0.213 2,433,134 0.2091 2.13%
2002-03-11 0 0.470 0.465 0.480 0.470 0.480 757,000 361,790 0.4779 0.205 0.203 0.209 0.205 0.209 1,738,035 0.2082 -2.08%
2002-03-08 0 0.480 0.465 0.480 0.450 0.480 282,750 133,454 0.4720 0.209 0.203 0.209 0.196 0.209 649,180 0.2056 6.67%
2002-03-07 0 0.450 0.450 0.470 0.445 0.450 88,159 40,826 0.4631 0.196 0.196 0.205 0.194 0.196 202,409 0.2017 -3.23%
2002-03-06 0 0.465 0.465 0.480 0.465 0.465 13,424 6,207 0.4624 0.203 0.203 0.209 0.203 0.203 30,821 0.2014 0.00%
2002-03-05 0 0.465 0.465 0.480 0.465 0.480 254,561 121,502 0.4773 0.203 0.203 0.209 0.203 0.209 584,460 0.2079 -5.10%
2002-03-04 0 0.490 0.460 0.490 0.440 0.490 620,000 299,520 0.4831 0.213 0.200 0.213 0.192 0.213 1,423,490 0.2104 10.11%
2002-03-01 0 0.445 0.440 0.455 0.445 0.465 308,917 139,655 0.4521 0.194 0.192 0.198 0.194 0.203 709,258 0.1969 -6.32%
2002-02-28 0 0.475 0.470 0.485 0.445 0.485 196,500 92,700 0.4718 0.207 0.205 0.211 0.194 0.211 451,154 0.2055 2.15%
2002-02-27 0 0.465 0.460 0.465 0.450 0.465 32,500 14,818 0.4559 0.203 0.200 0.203 0.196 0.203 74,618 0.1986 0.00%
2002-02-26 0 0.465 0.465 0.475 0.465 0.465 107,500 49,918 0.4644 0.203 0.203 0.207 0.203 0.203 246,815 0.2022 1.09%
2002-02-25 0 0.460 0.460 0.490 0.460 0.465 54,000 25,090 0.4646 0.200 0.200 0.213 0.200 0.203 123,981 0.2024 -1.08%
2002-02-22 0 0.465 0.460 0.475 0.455 0.465 76,000 35,253 0.4639 0.203 0.200 0.207 0.198 0.203 174,492 0.2020 -3.12%
2002-02-21 0 0.480 0.475 0.480 0.470 0.480 161,250 76,450 0.4741 0.209 0.207 0.209 0.205 0.209 370,222 0.2065 2.13%
2002-02-20 0 0.470 0.455 0.480 0.470 0.470 50,500 23,725 0.4698 0.205 0.198 0.209 0.205 0.205 115,946 0.2046 -2.08%
2002-02-19 0 0.480 0.460 0.490 0.480 0.490 128,500 61,940 0.4820 0.209 0.200 0.213 0.209 0.213 295,030 0.2099 -2.04%
2002-02-18 0 0.490 0.490 0.540 0.460 0.490 490,750 234,130 0.4771 0.213 0.213 0.235 0.200 0.213 1,126,738 0.2078 7.69%
2002-02-15 0 0.455 0.455 0.470 0.455 0.455 12,000 5,460 0.4550 0.198 0.198 0.205 0.198 0.198 27,551 0.1982 -1.09%
2002-02-11 0 0.460 0.460 0.470 0.450 0.460 72,000 32,800 0.4556 0.200 0.200 0.205 0.196 0.200 165,308 0.1984 0.00%
2002-02-08 0 0.460 0.450 0.470 0.450 0.460 530,000 238,800 0.4506 0.200 0.196 0.205 0.196 0.200 1,216,854 0.1962 3.37%
2002-02-07 0 0.445 0.445 0.500 0.445 0.450 315,250 141,755 0.4497 0.194 0.194 0.218 0.194 0.196 723,799 0.1958 -3.26%
2002-02-06 0 0.460 0.445 - 0.445 0.460 184,000 82,930 0.4507 0.200 0.194 - 0.194 0.200 422,455 0.1963 2.22%
2002-02-05 0 0.450 0.450 0.470 0.450 0.450 606,000 272,700 0.4500 0.196 0.196 0.205 0.196 0.196 1,391,346 0.1960 0.00%
2002-02-04 0 0.450 0.450 0.455 0.450 0.450 49,750 22,353 0.4493 0.196 0.196 0.198 0.196 0.196 114,224 0.1957 -1.10%
2002-02-01 0 0.455 0.455 0.460 0.455 0.455 48,500 22,055 0.4547 0.198 0.198 0.200 0.198 0.198 111,354 0.1981 -1.09%
2002-01-31 0 0.460 0.455 0.470 0.460 0.475 330,000 153,350 0.4647 0.200 0.198 0.205 0.200 0.207 757,664 0.2024 -2.13%
2002-01-30 0 0.470 0.470 0.475 0.470 0.475 181,500 85,475 0.4709 0.205 0.205 0.207 0.205 0.207 416,715 0.2051 -4.08%
2002-01-29 0 0.490 0.485 0.495 0.480 0.500 689,250 337,045 0.4890 0.213 0.211 0.216 0.209 0.218 1,582,484 0.2130 1.03%
2002-01-28 0 0.485 0.485 0.490 0.475 0.485 254,000 122,450 0.4821 0.211 0.211 0.213 0.207 0.211 583,172 0.2100 -1.02%
2002-01-25 0 0.490 0.470 0.490 0.450 0.490 452,250 212,285 0.4694 0.213 0.205 0.213 0.196 0.213 1,038,344 0.2044 6.52%
2002-01-24 0 0.460 0.460 0.465 0.460 0.470 234,818 109,010 0.4642 0.200 0.200 0.203 0.200 0.205 539,131 0.2022 -1.08%
2002-01-23 0 0.465 0.460 0.470 0.460 0.470 290,750 135,158 0.4649 0.203 0.200 0.205 0.200 0.205 667,548 0.2025 -1.06%
2002-01-22 0 0.470 0.470 0.480 0.450 0.480 119,107 56,367 0.4732 0.205 0.205 0.209 0.196 0.209 273,464 0.2061 0.00%
2002-01-21 0 0.470 0.470 0.480 0.470 0.480 247,748 118,589 0.4787 0.205 0.205 0.209 0.205 0.209 568,817 0.2085 -6.00%
2002-01-18 0 0.500 0.490 0.500 0.485 0.510 522,000 259,200 0.4966 0.218 0.213 0.218 0.211 0.222 1,198,486 0.2163 -1.96%
2002-01-17 0 0.510 0.500 0.510 0.500 0.510 365,242 182,768 0.5004 0.222 0.218 0.222 0.218 0.222 838,578 0.2179 0.00%
2002-01-16 0 0.510 0.510 0.520 0.510 0.520 400,900 206,872 0.5160 0.222 0.222 0.226 0.222 0.226 920,447 0.2248 0.00%
2002-01-15 0 0.510 0.500 0.510 0.500 0.530 674,000 346,540 0.5142 0.222 0.218 0.222 0.218 0.231 1,547,471 0.2239 0.00%
2002-01-14 0 0.510 0.510 0.520 0.510 0.520 420,523 216,456 0.5147 0.222 0.222 0.226 0.222 0.226 965,500 0.2242 -1.92%
2002-01-11 0 0.520 0.510 0.520 0.510 0.530 398,000 209,660 0.5268 0.226 0.222 0.226 0.222 0.231 913,789 0.2294 0.00%
2002-01-10 0 0.520 0.510 0.520 0.500 0.520 498,101 257,049 0.5161 0.226 0.222 0.226 0.218 0.226 1,143,616 0.2248 1.96%
2002-01-09 0 0.510 0.510 0.520 0.510 0.510 531,750 271,140 0.5099 0.222 0.222 0.226 0.222 0.222 1,220,872 0.2221 -1.92%
2002-01-08 0 0.520 0.510 0.520 0.510 0.530 746,394 387,609 0.5193 0.226 0.222 0.226 0.222 0.231 1,713,684 0.2262 -1.89%
2002-01-07 0 0.530 0.520 0.540 0.510 0.540 1,439,750 752,053 0.5223 0.231 0.226 0.235 0.222 0.235 3,305,596 0.2275 3.92%
2002-01-04 0 0.510 0.510 0.520 0.510 0.510 420,402 214,273 0.5097 0.222 0.222 0.226 0.222 0.222 965,222 0.2220 0.00%
2002-01-03 0 0.510 0.500 0.520 0.510 0.520 306,500 157,800 0.5148 0.222 0.218 0.226 0.222 0.226 703,709 0.2242 0.00%
2002-01-02 0 0.510 0.500 0.510 0.495 0.510 940,000 470,300 0.5003 0.222 0.218 0.222 0.216 0.222 2,158,194 0.2179 0.00%
2001-12-31 0 0.510 0.500 0.520 - - 0 0 - 0.222 0.218 0.226 - - 0 - 0.00%
2001-12-28 0 0.510 0.500 0.510 0.500 0.510 260,000 131,800 0.5069 0.222 0.218 0.222 0.218 0.222 596,947 0.2208 2.00%
2001-12-27 0 0.500 0.500 0.520 0.495 0.500 264,500 131,425 0.4969 0.218 0.218 0.226 0.216 0.218 607,279 0.2164 0.00%
2001-12-24 0 0.500 0.490 0.500 - - 0 0 - 0.218 0.213 0.218 - - 0 - 0.00%
2001-12-21 0 0.500 0.495 0.510 0.495 0.500 392,500 195,425 0.4979 0.218 0.216 0.222 0.216 0.218 901,161 0.2169 0.00%
2001-12-20 0 0.500 0.480 0.500 0.500 0.500 164,505 82,232 0.4999 0.218 0.209 0.218 0.218 0.218 377,695 0.2177 1.01%
2001-12-19 0 0.495 0.470 0.495 0.495 0.495 111,750 54,755 0.4900 0.216 0.205 0.216 0.216 0.216 256,573 0.2134 -1.00%
2001-12-18 0 0.500 0.500 0.510 0.500 0.520 577,000 289,810 0.5023 0.218 0.218 0.222 0.218 0.226 1,324,764 0.2188 0.00%
2001-12-17 0 0.500 0.490 0.500 0.500 0.500 628,250 314,058 0.4999 0.218 0.213 0.218 0.218 0.218 1,442,431 0.2177 -3.85%
2001-12-14 0 0.520 0.500 0.520 0.500 0.520 1,284,000 651,000 0.5070 0.226 0.218 0.226 0.218 0.226 2,948,001 0.2208 1.96%
2001-12-13 0 0.510 0.500 0.520 0.500 0.530 1,670,250 847,943 0.5077 0.222 0.218 0.226 0.218 0.231 3,834,812 0.2211 2.00%
2001-12-12 0 0.500 0.500 0.520 0.500 0.530 1,699,750 885,100 0.5207 0.218 0.218 0.226 0.218 0.231 3,902,543 0.2268 -7.41%
2001-12-11 0 0.540 0.530 0.540 0.530 0.550 706,750 380,870 0.5389 0.235 0.231 0.235 0.231 0.240 1,622,663 0.2347 0.00%
2001-12-10 0 0.540 0.530 0.540 0.530 0.550 622,000 332,700 0.5349 0.235 0.231 0.235 0.231 0.240 1,428,082 0.2330 1.89%
2001-12-07 0 0.530 0.530 0.540 0.530 0.540 584,253 310,574 0.5316 0.231 0.231 0.235 0.231 0.235 1,341,416 0.2315 -1.85%
2001-12-06 0 0.540 0.540 0.550 0.530 0.560 1,014,730 549,425 0.5414 0.235 0.235 0.240 0.231 0.244 2,329,770 0.2358 -3.57%
2001-12-05 0 0.560 0.550 0.560 0.560 0.570 1,171,000 657,113 0.5612 0.244 0.240 0.244 0.244 0.248 2,688,559 0.2444 0.00%
2001-12-04 0 0.560 0.550 0.560 0.550 0.570 3,887,250 2,172,830 0.5590 0.244 0.240 0.244 0.240 0.248 8,924,936 0.2435 1.82%
2001-12-03 0 0.550 0.540 0.550 0.530 0.560 680,250 370,204 0.5442 0.240 0.235 0.240 0.231 0.244 1,561,821 0.2370 0.00%
2001-11-30 0 0.550 0.530 0.550 0.510 0.560 5,201,500 2,771,320 0.5328 0.240 0.231 0.240 0.222 0.244 11,942,389 0.2321 1.85%
2001-11-29 0 0.540 0.540 0.550 0.540 0.580 3,723,250 2,052,345 0.5512 0.235 0.235 0.240 0.235 0.253 8,548,400 0.2401 -3.57%
2001-11-28 0 0.560 0.560 0.570 0.540 0.570 3,565,750 2,010,390 0.5638 0.244 0.244 0.248 0.235 0.248 8,186,788 0.2456 1.82%
2001-11-27 0 0.550 0.540 0.550 0.540 0.570 811,250 447,118 0.5511 0.240 0.235 0.240 0.235 0.248 1,862,590 0.2401 1.85%
2001-11-26 0 0.540 0.530 0.560 0.540 0.580 1,035,250 572,605 0.5531 0.235 0.231 0.244 0.235 0.253 2,376,883 0.2409 -6.90%
2001-11-23 0 0.580 0.570 0.580 0.540 0.580 5,245,750 2,960,723 0.5644 0.253 0.248 0.253 0.235 0.253 12,043,985 0.2458 5.45%
2001-11-22 0 0.550 0.550 0.560 0.495 0.560 1,374,500 735,310 0.5350 0.240 0.240 0.244 0.216 0.244 3,155,785 0.2330 10.00%
2001-11-21 0 0.500 0.510 0.520 0.500 0.520 805,568 414,493 0.5145 0.218 0.222 0.226 0.218 0.226 1,849,545 0.2241 -5.66%
2001-11-20 0 0.530 0.530 0.540 0.520 0.540 855,000 456,470 0.5339 0.231 0.231 0.235 0.226 0.235 1,963,038 0.2325 0.00%
2001-11-19 0 0.530 0.520 0.530 0.520 0.550 328,000 173,660 0.5295 0.231 0.226 0.231 0.226 0.240 753,072 0.2306 -1.85%
2001-11-16 0 0.540 0.540 0.550 0.530 0.560 2,176,750 1,189,015 0.5462 0.235 0.235 0.240 0.231 0.244 4,997,711 0.2379 -1.82%
2001-11-15 0 0.550 0.540 0.550 0.530 0.570 5,207,976 2,866,179 0.5503 0.240 0.235 0.240 0.231 0.248 11,957,258 0.2397 10.00%
2001-11-14 0 0.500 0.495 0.500 0.500 0.510 1,262,159 636,336 0.5042 0.218 0.216 0.218 0.218 0.222 2,897,855 0.2196 2.04%
2001-11-13 0 0.490 0.490 0.500 0.485 0.495 320,750 157,845 0.4921 0.213 0.213 0.218 0.211 0.216 736,426 0.2143 -1.01%
2001-11-12 0 0.495 0.490 0.495 0.495 0.500 340,000 168,800 0.4965 0.216 0.213 0.216 0.216 0.218 780,623 0.2162 0.00%
2001-11-09 0 0.495 0.495 0.500 0.495 0.520 1,122,500 564,738 0.5031 0.216 0.216 0.218 0.216 0.226 2,577,205 0.2191 -1.00%
2001-11-08 0 0.500 0.495 0.500 0.495 0.520 1,142,250 577,060 0.5052 0.218 0.216 0.218 0.216 0.226 2,622,550 0.2200 -1.96%
2001-11-07 0 0.510 0.500 0.510 0.495 0.510 2,239,740 1,124,418 0.5020 0.222 0.218 0.222 0.216 0.222 5,142,333 0.2187 0.00%
2001-11-06 0 0.510 0.510 0.520 0.495 0.510 2,914,000 1,461,010 0.5014 0.222 0.222 0.226 0.216 0.222 6,690,401 0.2184 0.00%
2001-11-05 0 0.510 0.510 0.520 0.510 0.530 2,886,250 1,495,405 0.5181 0.222 0.222 0.226 0.222 0.231 6,626,689 0.2257 0.00%
2001-11-02 0 0.510 0.510 0.530 0.475 0.530 4,718,650 2,361,950 0.5006 0.222 0.222 0.231 0.207 0.231 10,833,789 0.2180 0.00%
2001-11-01 0 0.510 0.500 0.510 0.480 0.520 5,644,750 2,841,130 0.5033 0.222 0.218 0.222 0.209 0.226 12,960,070 0.2192 7.37%
2001-10-31 0 0.475 0.475 0.480 0.440 0.480 5,264,000 2,457,770 0.4669 0.207 0.207 0.209 0.192 0.209 12,085,886 0.2034 2.15%
2001-10-30 0 0.465 0.460 0.475 0.435 0.470 11,451,591 5,181,022 0.4524 0.203 0.200 0.207 0.189 0.205 26,292,293 0.1971 5.68%
2001-10-29 0 0.440 0.435 0.440 0.415 0.440 1,420,500 606,575 0.4270 0.192 0.189 0.192 0.181 0.192 3,261,398 0.1860 4.76%
2001-10-26 0 0.420 0.415 0.420 0.410 0.420 1,054,000 439,840 0.4173 0.183 0.181 0.183 0.179 0.183 2,419,932 0.1818 2.44%
2001-10-24 0 0.410 0.410 0.415 0.410 0.415 614,465 253,281 0.4122 0.179 0.179 0.181 0.179 0.181 1,410,782 0.1795 -1.20%
2001-10-23 0 0.415 0.415 0.420 0.415 0.425 1,240,750 519,765 0.4189 0.181 0.181 0.183 0.181 0.185 2,848,701 0.1825 1.22%
2001-10-22 0 0.410 0.410 0.415 0.400 0.415 439,000 180,920 0.4121 0.179 0.179 0.181 0.174 0.181 1,007,923 0.1795 0.00%
2001-10-19 0 0.410 0.410 0.415 0.400 0.410 1,205,000 485,225 0.4027 0.179 0.179 0.181 0.174 0.179 2,766,621 0.1754 1.23%
2001-10-18 0 0.405 0.410 0.420 0.405 0.430 942,000 394,660 0.4190 0.176 0.179 0.183 0.176 0.187 2,162,786 0.1825 -4.71%
2001-10-17 0 0.425 0.420 0.425 0.420 0.450 8,141,764 3,581,051 0.4398 0.185 0.183 0.185 0.183 0.196 18,693,092 0.1916 1.19%
2001-10-16 0 0.420 0.415 0.420 0.400 0.420 2,050,250 840,500 0.4100 0.183 0.181 0.183 0.174 0.183 4,707,274 0.1786 3.70%
2001-10-15 0 0.405 0.390 0.405 0.390 0.405 70,000 27,600 0.3943 0.176 0.170 0.176 0.170 0.176 160,717 0.1717 1.25%
2001-10-12 0 0.400 0.400 0.410 0.395 0.430 5,151,000 2,133,250 0.4141 0.174 0.174 0.179 0.172 0.187 11,826,444 0.1804 -5.88%
2001-10-11 0 0.425 0.420 0.430 0.390 0.435 16,932,500 6,979,015 0.4122 0.185 0.183 0.187 0.170 0.189 38,876,191 0.1795 11.84%
2001-10-10 0 0.380 0.375 0.380 0.380 0.395 2,040,000 778,800 0.3818 0.166 0.163 0.166 0.166 0.172 4,683,740 0.1663 -5.00%
2001-10-09 0 0.400 0.390 0.400 0.380 0.400 984,818 386,144 0.3921 0.174 0.170 0.174 0.166 0.174 2,261,094 0.1708 5.26%
2001-10-08 0 0.380 0.365 0.380 0.370 0.380 281,674 104,969 0.3727 0.166 0.159 0.166 0.161 0.166 646,710 0.1623 0.00%
2001-10-05 0 0.380 0.380 0.385 0.360 0.380 1,055,000 394,820 0.3742 0.166 0.166 0.168 0.157 0.166 2,422,228 0.1630 0.00%
2001-10-04 0 0.380 0.380 0.385 0.375 0.400 1,050,500 399,660 0.3804 0.166 0.166 0.168 0.163 0.174 2,411,897 0.1657 1.33%
2001-10-03 0 0.375 0.375 0.380 0.375 0.375 324,000 121,500 0.3750 0.163 0.163 0.166 0.163 0.163 743,888 0.1633 1.35%
2001-09-28 0 0.370 0.370 0.385 0.360 0.380 384,000 143,240 0.3730 0.161 0.161 0.168 0.157 0.166 881,645 0.1625 -1.33%
2001-09-27 0 0.375 0.370 0.380 0.370 0.375 268,000 99,830 0.3725 0.163 0.161 0.166 0.161 0.163 615,315 0.1622 0.00%
2001-09-26 0 0.375 0.375 0.380 0.370 0.380 549,228 208,598 0.3798 0.163 0.163 0.166 0.161 0.166 1,261,001 0.1654 0.00%
2001-09-25 0 0.375 0.375 0.385 0.375 0.380 514,000 193,770 0.3770 0.163 0.163 0.168 0.163 0.166 1,180,119 0.1642 0.00%
2001-09-24 0 0.375 0.375 0.380 0.370 0.385 748,000 282,500 0.3777 0.163 0.163 0.166 0.161 0.168 1,717,371 0.1645 1.35%
2001-09-21 0 0.370 0.370 0.390 0.360 0.370 935,250 344,593 0.3685 0.161 0.161 0.170 0.157 0.161 2,147,288 0.1605 -6.33%
2001-09-20 0 0.395 0.395 0.400 0.385 0.395 632,500 247,410 0.3912 0.172 0.172 0.174 0.168 0.172 1,452,189 0.1704 2.60%
2001-09-19 0 0.385 0.380 0.390 0.385 0.390 130,500 50,735 0.3888 0.168 0.166 0.170 0.168 0.170 299,622 0.1693 -3.75%
2001-09-18 0 0.400 0.400 0.405 0.360 0.400 2,771,750 1,092,828 0.3943 0.174 0.174 0.176 0.157 0.174 6,363,802 0.1717 8.11%
2001-09-17 0 0.370 0.360 0.375 0.340 0.370 206,000 74,820 0.3632 0.161 0.157 0.163 0.148 0.161 472,966 0.1582 -7.50%
2001-09-14 0 0.400 0.400 0.410 0.360 0.400 1,351,250 531,363 0.3932 0.174 0.174 0.179 0.157 0.174 3,102,404 0.1713 1.27%
2001-09-13 0 0.395 0.395 0.400 0.385 0.400 2,442,000 963,440 0.3945 0.172 0.172 0.174 0.168 0.174 5,606,712 0.1718 8.22%
2001-09-12 0 0.365 0.365 0.380 0.330 0.380 1,760,500 641,750 0.3645 0.159 0.159 0.166 0.144 0.166 4,042,022 0.1588 -13.10%
2001-09-11 0 0.420 0.400 0.425 0.390 0.420 1,043,000 425,770 0.4082 0.183 0.174 0.185 0.170 0.183 2,394,677 0.1778 3.70%
2001-09-10 0 0.405 0.390 0.410 0.395 0.405 564,500 226,925 0.4020 0.176 0.170 0.179 0.172 0.176 1,296,064 0.1751 0.00%
2001-09-07 0 0.405 0.405 0.425 0.380 0.410 712,622 287,544 0.4035 0.176 0.176 0.185 0.166 0.179 1,636,145 0.1757 -1.22%
2001-09-06 0 0.410 0.390 0.425 - - 818 294 0.3594 0.179 0.170 0.185 - - 1,878 0.1565 0.00%
2001-09-05 0 0.410 0.410 0.420 0.400 0.415 290,000 118,850 0.4098 0.179 0.179 0.183 0.174 0.181 665,826 0.1785 0.00%
2001-09-04 0 0.410 0.400 0.420 0.390 0.410 484,000 194,300 0.4014 0.179 0.174 0.183 0.170 0.179 1,111,240 0.1748 3.80%
2001-09-03 0 0.395 0.395 0.400 0.395 0.395 92,750 36,618 0.3948 0.172 0.172 0.174 0.172 0.172 212,949 0.1720 0.00%
2001-08-31 0 0.395 0.395 0.405 0.395 0.395 211,250 83,425 0.3949 0.172 0.172 0.176 0.172 0.172 485,020 0.1720 -3.66%
2001-08-30 0 0.410 0.410 0.415 0.400 0.410 582,500 237,398 0.4076 0.179 0.179 0.181 0.174 0.179 1,337,391 0.1775 0.00%
2001-08-29 0 0.410 0.410 0.415 0.400 0.420 1,188,000 486,960 0.4099 0.179 0.179 0.181 0.174 0.183 2,727,590 0.1785 2.50%
2001-08-28 0 0.400 0.400 0.410 0.380 0.400 503,000 200,560 0.3987 0.174 0.174 0.179 0.166 0.174 1,154,863 0.1737 0.00%
2001-08-27 0 0.400 0.400 0.405 0.380 0.405 357,249 142,782 0.3997 0.174 0.174 0.176 0.166 0.176 820,226 0.1741 1.27%
2001-08-24 0 0.395 0.405 0.410 0.380 0.395 112,000 42,740 0.3816 0.172 0.176 0.179 0.166 0.172 257,147 0.1662 0.00%
2001-08-23 0 0.395 0.395 0.405 0.395 0.400 94,000 37,350 0.3973 0.172 0.172 0.176 0.172 0.174 215,819 0.1731 -1.25%
2001-08-22 0 0.400 0.395 0.405 0.395 0.405 1,160,621 464,000 0.3998 0.174 0.172 0.176 0.172 0.176 2,664,729 0.1741 0.00%
2001-08-21 0 0.400 0.400 0.410 0.390 0.400 356,500 142,040 0.3984 0.174 0.174 0.179 0.170 0.174 818,507 0.1735 2.56%
2001-08-20 0 0.390 0.385 0.390 0.385 0.400 292,000 114,090 0.3907 0.170 0.168 0.170 0.168 0.174 670,418 0.1702 0.00%
2001-08-17 0 0.390 0.390 0.405 0.390 0.390 160,000 62,400 0.3900 0.170 0.170 0.176 0.170 0.170 367,352 0.1699 0.00%
2001-08-16 0 0.390 0.390 0.410 0.390 0.400 582,000 227,270 0.3905 0.170 0.170 0.179 0.170 0.174 1,336,244 0.1701 -2.50%
2001-08-15 0 0.400 0.400 0.405 0.390 0.400 402,000 158,980 0.3955 0.174 0.174 0.176 0.170 0.174 922,972 0.1722 2.56%
2001-08-14 0 0.390 0.390 0.400 0.390 0.390 228,250 88,950 0.3897 0.170 0.170 0.174 0.170 0.170 524,051 0.1697 1.30%
2001-08-13 0 0.385 0.385 0.395 0.385 0.395 75,350 29,096 0.3861 0.168 0.168 0.172 0.168 0.172 173,000 0.1682 -3.75%
2001-08-10 0 0.400 0.400 0.405 0.390 0.415 638,000 257,970 0.4043 0.174 0.174 0.176 0.170 0.181 1,464,817 0.1761 -1.23%
2001-08-09 0 0.405 0.400 0.410 0.360 0.405 1,250,250 480,595 0.3844 0.176 0.174 0.179 0.157 0.176 2,870,513 0.1674 10.96%
2001-08-08 0 0.365 0.365 0.385 0.365 0.365 201,000 73,320 0.3648 0.159 0.159 0.168 0.159 0.159 461,486 0.1589 0.00%
2001-08-07 0 0.365 0.360 0.390 0.345 0.365 568,000 201,460 0.3547 0.159 0.157 0.170 0.150 0.159 1,304,100 0.1545 0.00%
2001-08-06 0 0.365 0.365 0.385 0.360 0.365 170,000 62,000 0.3647 0.159 0.159 0.168 0.157 0.159 390,312 0.1588 -5.19%
2001-08-03 0 0.385 0.385 0.395 0.385 0.400 245,000 95,930 0.3916 0.168 0.168 0.172 0.168 0.174 562,508 0.1705 -3.75%
2001-08-02 0 0.400 0.400 0.410 0.390 0.405 476,000 190,450 0.4001 0.174 0.174 0.179 0.170 0.176 1,092,873 0.1743 -1.23%
2001-08-01 0 0.405 0.405 0.410 0.400 0.415 34,000 14,050 0.4132 0.176 0.176 0.179 0.174 0.181 78,062 0.1800 1.25%
2001-07-31 0 0.400 0.400 0.410 0.395 0.415 922,500 372,830 0.4042 0.174 0.174 0.179 0.172 0.181 2,118,015 0.1760 -4.76%
2001-07-30 0 0.420 0.415 0.430 0.410 0.420 532,000 221,190 0.4158 0.183 0.181 0.187 0.179 0.183 1,221,446 0.1811 0.00%
2001-07-27 0 0.420 0.425 0.430 0.410 0.430 889,250 376,135 0.4230 0.183 0.185 0.187 0.179 0.187 2,041,674 0.1842 1.20%
2001-07-26 0 0.415 0.415 0.420 0.400 0.420 1,436,000 589,150 0.4103 0.181 0.181 0.183 0.174 0.183 3,296,986 0.1787 3.75%
2001-07-24 0 0.400 0.400 0.405 0.390 0.400 172,000 68,130 0.3961 0.174 0.174 0.176 0.170 0.174 394,904 0.1725 2.56%
2001-07-23 0 0.390 0.390 0.400 0.380 0.400 417,636 160,819 0.3851 0.170 0.170 0.174 0.166 0.174 958,872 0.1677 -2.50%
2001-07-20 0 0.400 0.400 0.405 0.385 0.410 1,958,250 788,628 0.4027 0.174 0.174 0.176 0.168 0.179 4,496,046 0.1754 8.11%
2001-07-19 0 0.370 0.355 0.370 0.370 0.385 859,000 318,355 0.3706 0.161 0.155 0.161 0.161 0.168 1,972,222 0.1614 -5.13%
2001-07-18 0 0.390 0.390 0.395 0.385 0.395 1,070,000 417,480 0.3902 0.170 0.170 0.172 0.168 0.172 2,456,668 0.1699 1.30%
2001-07-17 0 0.385 0.380 0.385 0.380 0.400 2,664,000 1,034,050 0.3882 0.168 0.166 0.168 0.166 0.174 6,116,414 0.1691 -10.47%
2001-07-16 0 0.430 0.430 0.440 0.425 0.470 1,588,819 693,481 0.4365 0.187 0.187 0.192 0.185 0.205 3,647,851 0.1901 -7.53%
2001-07-13 0 0.465 0.460 0.475 0.460 0.485 1,536,000 713,840 0.4647 0.203 0.200 0.207 0.200 0.211 3,526,581 0.2024 -2.11%
2001-07-12 0 0.475 0.470 0.480 0.465 0.480 1,729,311 820,473 0.4745 0.207 0.205 0.209 0.203 0.209 3,970,413 0.2066 1.06%
2001-07-11 0 0.470 0.475 0.480 0.460 0.480 2,679,100 1,258,466 0.4697 0.205 0.207 0.209 0.200 0.209 6,151,082 0.2046 -4.08%
2001-07-10 0 0.490 0.485 0.490 0.465 0.495 2,838,500 1,367,323 0.4817 0.213 0.211 0.213 0.203 0.216 6,517,057 0.2098 2.08%
2001-07-09 0 0.480 0.480 0.490 0.480 0.500 3,743,250 1,824,775 0.4875 0.209 0.209 0.213 0.209 0.218 8,594,319 0.2123 -7.69%
2001-07-05 0 0.520 0.510 0.520 0.510 0.520 1,742,909 903,296 0.5183 0.226 0.222 0.226 0.222 0.226 4,001,634 0.2257 0.00%
2001-07-04 0 0.520 0.520 0.540 0.520 0.540 974,250 515,303 0.5289 0.226 0.226 0.235 0.226 0.235 2,236,830 0.2304 0.00%
2001-07-03 0 0.520 0.520 0.530 0.520 0.540 1,371,000 723,500 0.5277 0.226 0.226 0.231 0.226 0.235 3,147,749 0.2298 -3.70%
2001-06-29 0 0.540 0.530 0.540 0.530 0.560 5,337,000 2,902,370 0.5438 0.235 0.231 0.235 0.231 0.244 12,253,491 0.2369 3.85%
2001-06-28 0 0.520 0.520 0.530 0.510 0.550 4,244,250 2,222,303 0.5236 0.226 0.226 0.231 0.222 0.240 9,744,590 0.2281 -5.45%
2001-06-27 0 0.550 0.550 0.560 0.540 0.550 2,266,500 1,241,010 0.5475 0.240 0.240 0.244 0.235 0.240 5,203,773 0.2385 0.00%
2001-06-26 0 0.550 0.550 0.560 0.550 0.570 3,352,500 1,881,345 0.5612 0.240 0.240 0.244 0.240 0.248 7,697,176 0.2444 -3.51%
2001-06-22 0 0.570 0.570 0.580 0.560 0.590 8,658,800 4,950,769 0.5718 0.248 0.248 0.253 0.244 0.257 19,880,181 0.2490 0.00%
2001-06-21 0 0.570 0.560 0.580 0.550 0.580 9,970,000 5,614,380 0.5631 0.248 0.244 0.253 0.240 0.253 22,890,632 0.2453 5.56%
2001-06-20 0 0.540 0.530 0.550 0.520 0.560 6,922,000 3,775,800 0.5455 0.235 0.231 0.240 0.226 0.244 15,892,573 0.2376 0.00%
2001-06-19 0 0.540 0.530 0.550 0.520 0.560 5,726,500 3,102,270 0.5417 0.235 0.231 0.240 0.226 0.244 13,147,764 0.2360 -1.82%
2001-06-18 0 0.550 0.540 0.550 0.540 0.590 10,824,000 6,172,460 0.5703 0.240 0.235 0.240 0.235 0.257 24,851,374 0.2484 -3.51%
2001-06-15 0 0.570 0.570 0.580 0.500 0.580 19,436,818 10,516,233 0.5410 0.248 0.248 0.253 0.218 0.253 44,625,983 0.2357 3.64%
2001-06-14 0 0.550 0.550 0.560 0.550 0.660 18,128,000 10,828,180 0.5973 0.240 0.240 0.244 0.240 0.287 41,621,001 0.2602 -14.06%
2001-06-13 0 0.640 0.640 0.650 0.630 0.710 32,870,659 21,578,780 0.6565 0.279 0.279 0.283 0.274 0.309 75,469,424 0.2859 -7.25%
2001-06-12 0 0.690 0.680 0.690 0.620 0.710 47,959,178 32,760,831 0.6831 0.301 0.296 0.301 0.270 0.309 110,111,926 0.2975 9.52%
2001-06-11 0 0.630 0.630 0.640 0.630 0.680 14,687,332 9,640,239 0.6564 0.274 0.274 0.279 0.274 0.296 33,721,396 0.2859 -1.56%
2001-06-08 0 0.640 0.640 0.650 0.630 0.660 11,794,000 7,609,400 0.6452 0.279 0.279 0.283 0.274 0.287 27,078,447 0.2810 1.59%
2001-06-07 0 0.640 0.640 0.650 0.620 0.640 7,335,903 4,649,964 0.6339 0.274 0.274 0.279 0.266 0.274 17,110,222 0.2718 3.23%
2001-06-06 0 0.620 0.610 0.620 0.610 0.680 19,138,417 12,313,403 0.6434 0.266 0.262 0.266 0.262 0.292 44,638,343 0.2758 -7.46%
2001-06-05 0 0.670 0.660 0.670 0.600 0.690 73,378,516 48,136,247 0.6560 0.287 0.283 0.287 0.257 0.296 171,147,664 0.2813 11.67%
2001-06-04 0 0.600 0.600 0.610 0.570 0.620 32,321,400 19,513,317 0.6037 0.257 0.257 0.262 0.244 0.266 75,386,263 0.2588 3.45%
2001-06-01 0 0.580 0.570 0.580 0.570 0.580 12,502,015 7,212,033 0.5769 0.249 0.244 0.249 0.244 0.249 29,159,634 0.2473 3.57%
2001-05-31 0 0.560 0.560 0.570 0.550 0.590 15,912,856 9,164,017 0.5759 0.240 0.240 0.244 0.236 0.253 37,115,061 0.2469 -1.75%
2001-05-30 0 0.570 0.560 0.570 0.540 0.580 11,215,250 6,280,865 0.5600 0.244 0.240 0.244 0.232 0.249 26,158,390 0.2401 -1.72%
2001-05-29 0 0.580 0.580 0.590 0.570 0.630 19,106,750 11,362,135 0.5947 0.249 0.249 0.253 0.244 0.270 44,564,483 0.2550 -6.45%
2001-05-28 0 0.620 0.620 0.630 0.580 0.630 49,183,333 30,005,916 0.6101 0.266 0.266 0.270 0.249 0.270 114,714,947 0.2616 6.90%
2001-05-25 0 0.580 0.580 0.590 0.570 0.600 25,831,000 15,200,348 0.5885 0.249 0.249 0.253 0.244 0.257 60,248,088 0.2523 1.75%
2001-05-24 0 0.570 0.570 0.580 0.560 0.580 12,000,250 6,854,900 0.5712 0.244 0.244 0.249 0.240 0.249 27,989,320 0.2449 -1.72%
2001-05-23 0 0.580 0.570 0.580 0.570 0.600 17,098,327 10,029,689 0.5866 0.249 0.244 0.249 0.244 0.257 39,880,048 0.2515 0.00%
2001-05-22 0 0.580 0.570 0.580 0.570 0.610 15,871,250 9,335,798 0.5882 0.249 0.244 0.249 0.244 0.262 37,018,020 0.2522 -3.33%
2001-05-21 0 0.600 0.590 0.600 0.560 0.610 22,015,068 12,957,408 0.5886 0.257 0.253 0.257 0.240 0.262 51,347,829 0.2523 3.45%
2001-05-18 0 0.580 0.570 0.580 0.570 0.590 15,583,409 9,010,785 0.5782 0.249 0.244 0.249 0.244 0.253 36,346,661 0.2479 0.00%
2001-05-17 0 0.580 0.570 0.580 0.560 0.610 23,705,363 13,778,884 0.5813 0.249 0.244 0.249 0.240 0.262 55,290,264 0.2492 -1.69%
2001-05-16 0 0.590 0.580 0.590 0.570 0.610 45,734,070 26,931,034 0.5889 0.253 0.249 0.253 0.244 0.262 106,669,904 0.2525 7.27%
2001-05-15 0 0.550 0.550 0.560 0.540 0.580 19,509,146 10,912,844 0.5594 0.236 0.236 0.240 0.232 0.249 45,503,029 0.2398 -3.51%
2001-05-14 0 0.570 0.560 0.570 0.510 0.580 27,865,993 15,365,656 0.5514 0.244 0.240 0.244 0.219 0.249 64,994,495 0.2364 11.76%
2001-05-11 0 0.510 0.500 0.510 0.500 0.530 7,386,250 3,774,676 0.5110 0.219 0.214 0.219 0.214 0.227 17,227,651 0.2191 -1.92%
2001-05-10 0 0.520 0.520 0.530 0.490 0.550 15,829,974 8,164,176 0.5157 0.223 0.223 0.227 0.210 0.236 36,921,748 0.2211 -1.89%
2001-05-09 0 0.530 0.530 0.540 0.530 0.580 19,834,354 11,025,812 0.5559 0.227 0.227 0.232 0.227 0.249 46,261,543 0.2383 -5.36%
2001-05-08 0 0.560 0.550 0.560 0.510 0.570 34,446,326 19,035,031 0.5526 0.240 0.236 0.240 0.219 0.244 80,342,429 0.2369 7.69%
2001-05-07 0 0.520 0.510 0.520 0.495 0.550 21,488,250 11,033,230 0.5135 0.223 0.219 0.223 0.212 0.236 50,119,081 0.2201 -1.89%
2001-05-04 0 0.530 0.530 0.540 0.460 0.540 49,085,040 24,618,882 0.5016 0.227 0.227 0.232 0.197 0.232 114,485,689 0.2150 16.48%
2001-05-03 0 0.455 0.450 0.455 0.450 0.490 10,537,311 4,935,355 0.4684 0.195 0.193 0.195 0.193 0.210 24,577,169 0.2008 -4.21%
2001-05-02 0 0.475 0.470 0.475 0.460 0.500 10,290,568 4,880,070 0.4742 0.204 0.202 0.204 0.197 0.214 24,001,667 0.2033 -1.04%
2001-04-27 0 0.480 0.475 0.480 0.420 0.480 23,389,000 10,700,715 0.4575 0.206 0.204 0.206 0.180 0.206 54,552,380 0.1962 6.67%
2001-04-26 0 0.450 0.440 0.445 0.430 0.500 23,732,081 10,743,441 0.4527 0.193 0.189 0.191 0.184 0.214 55,352,581 0.1941 -9.09%
2001-04-25 0 0.495 0.490 0.495 0.440 0.540 85,559,706 42,007,412 0.4910 0.212 0.210 0.212 0.189 0.232 199,559,007 0.2105 19.28%
2001-04-24 0 0.415 0.415 0.420 0.365 0.420 15,728,150 6,163,040 0.3918 0.178 0.178 0.180 0.156 0.180 36,684,254 0.1680 16.90%
2001-04-23 0 0.355 0.355 0.365 0.350 0.375 4,079,000 1,480,579 0.3630 0.152 0.152 0.156 0.150 0.161 9,513,838 0.1556 -7.79%
2001-04-20 0 0.385 0.380 0.385 0.360 0.410 4,878,750 1,891,315 0.3877 0.165 0.163 0.165 0.154 0.176 11,379,171 0.1662 -6.10%
2001-04-19 0 0.410 0.410 0.415 0.380 0.450 18,780,094 7,871,788 0.4192 0.176 0.176 0.178 0.163 0.193 43,802,592 0.1797 2.50%
2001-04-18 0 0.400 0.400 0.405 0.370 0.410 15,735,826 6,193,527 0.3936 0.171 0.171 0.174 0.159 0.176 36,702,158 0.1688 9.59%
2001-04-17 0 0.365 0.360 0.365 0.330 0.370 4,762,273 1,720,480 0.3613 0.156 0.154 0.156 0.141 0.159 11,107,500 0.1549 10.61%
2001-04-12 0 0.330 0.325 0.330 0.320 0.330 823,750 270,118 0.3279 0.141 0.139 0.141 0.137 0.141 1,921,310 0.1406 1.54%
2001-04-11 0 0.325 0.320 0.330 0.320 0.345 3,067,500 1,012,493 0.3301 0.139 0.137 0.141 0.137 0.148 7,154,621 0.1415 -4.41%
2001-04-10 0 0.340 0.335 0.340 0.315 0.345 7,475,669 2,496,535 0.3340 0.146 0.144 0.146 0.135 0.148 17,436,211 0.1432 9.68%
2001-04-09 0 0.310 0.305 0.315 0.300 0.315 1,054,589 330,299 0.3132 0.133 0.131 0.135 0.129 0.135 2,459,718 0.1343 0.00%
2001-04-06 0 0.310 0.305 0.310 0.305 0.320 824,622 260,174 0.3155 0.133 0.131 0.133 0.131 0.137 1,923,344 0.1353 0.00%
2001-04-04 0 0.310 0.310 0.315 0.300 0.315 1,043,500 322,385 0.3089 0.133 0.133 0.135 0.129 0.135 2,433,854 0.1325 -1.59%
2001-04-03 0 0.315 0.315 0.320 0.315 0.330 388,450 123,891 0.3189 0.135 0.135 0.137 0.135 0.141 906,019 0.1367 -5.97%
2001-04-02 0 0.335 0.330 0.335 0.310 0.345 2,111,995 697,428 0.3302 0.144 0.141 0.144 0.133 0.148 4,926,006 0.1416 3.08%
2001-03-30 0 0.325 0.325 0.330 0.295 0.325 1,004,250 311,758 0.3104 0.139 0.139 0.141 0.126 0.139 2,342,307 0.1331 6.56%
2001-03-29 0 0.305 0.295 0.310 0.280 0.305 110,000 32,950 0.2995 0.131 0.126 0.133 0.120 0.131 256,563 0.1284 1.67%
2001-03-28 0 0.300 0.295 0.300 0.300 0.305 190,000 57,500 0.3026 0.129 0.126 0.129 0.129 0.131 443,155 0.1298 3.45%
2001-03-27 0 0.290 0.290 0.300 0.290 0.305 570,500 171,170 0.3000 0.124 0.124 0.129 0.124 0.131 1,330,631 0.1286 -3.33%
2001-03-26 0 0.300 0.300 0.305 0.280 0.320 494,000 146,600 0.2968 0.129 0.129 0.131 0.120 0.137 1,152,203 0.1272 9.09%
2001-03-23 0 0.275 0.285 0.290 0.275 0.290 126,250 35,413 0.2805 0.118 0.122 0.124 0.118 0.124 294,465 0.1203 -3.51%
2001-03-22 0 0.285 0.280 0.285 0.280 0.290 698,000 200,830 0.2877 0.122 0.120 0.122 0.120 0.124 1,628,012 0.1234 -1.72%
2001-03-21 0 0.290 0.290 0.300 0.285 0.290 308,250 88,755 0.2879 0.124 0.124 0.129 0.122 0.124 718,961 0.1234 3.57%
2001-03-20 0 0.280 0.280 0.290 0.280 0.290 301,500 85,925 0.2850 0.120 0.120 0.124 0.120 0.124 703,217 0.1222 -5.08%
2001-03-19 0 0.295 0.285 0.310 - - 500 125 0.2500 0.126 0.122 0.133 - - 1,166 0.1072 0.00%
2001-03-16 0 0.295 0.280 0.295 0.280 0.295 340,250 97,745 0.2873 0.126 0.120 0.126 0.120 0.126 793,597 0.1232 3.51%
2001-03-15 0 0.285 0.280 0.290 0.280 0.290 858,000 243,660 0.2840 0.122 0.120 0.124 0.120 0.124 2,001,195 0.1218 -1.72%
2001-03-14 0 0.290 0.285 0.300 0.290 0.300 710,000 208,220 0.2933 0.124 0.122 0.129 0.124 0.129 1,656,000 0.1257 -1.69%
2001-03-13 0 0.295 0.295 0.300 0.280 0.295 1,115,750 322,095 0.2887 0.126 0.126 0.129 0.120 0.126 2,602,369 0.1238 -1.67%
2001-03-12 0 0.300 0.290 0.300 0.290 0.300 1,396,000 413,340 0.2961 0.129 0.124 0.129 0.124 0.129 3,256,023 0.1269 -1.64%
2001-03-09 0 0.305 0.305 0.315 0.305 0.320 729,290 225,443 0.3091 0.131 0.131 0.135 0.131 0.137 1,700,992 0.1325 -1.61%
2001-03-08 0 0.310 0.310 0.320 0.310 0.320 583,500 184,980 0.3170 0.133 0.133 0.137 0.133 0.137 1,360,952 0.1359 -1.59%
2001-03-07 0 0.315 0.310 0.315 0.305 0.325 1,526,693 475,231 0.3113 0.135 0.133 0.135 0.131 0.139 3,560,851 0.1335 1.61%
2001-03-06 0 0.310 0.310 0.315 0.310 0.330 2,429,250 760,673 0.3131 0.133 0.133 0.135 0.133 0.141 5,665,970 0.1343 -6.06%
2001-03-05 0 0.330 0.325 0.330 0.320 0.330 812,750 262,118 0.3225 0.141 0.139 0.141 0.137 0.141 1,895,654 0.1383 -1.49%
2001-03-02 0 0.335 0.335 0.340 0.305 0.340 1,520,409 499,739 0.3287 0.144 0.144 0.146 0.131 0.146 3,546,194 0.1409 3.08%
2001-03-01 0 0.325 0.320 0.330 0.325 0.345 2,056,480 692,289 0.3366 0.139 0.137 0.141 0.139 0.148 4,796,523 0.1443 -8.45%
2001-02-28 0 0.355 0.350 0.355 0.345 0.355 2,363,515 829,415 0.3509 0.152 0.150 0.152 0.148 0.152 5,512,650 0.1505 -5.33%
2001-02-27 0 0.375 0.370 0.380 0.355 0.380 12,102,598 4,492,183 0.3712 0.161 0.159 0.163 0.152 0.163 28,228,036 0.1591 7.14%
2001-02-26 0 0.350 0.345 0.355 0.350 0.360 2,898,000 1,020,680 0.3522 0.150 0.148 0.152 0.150 0.154 6,759,280 0.1510 1.45%
2001-02-23 0 0.345 0.345 0.350 0.340 0.350 2,858,500 990,810 0.3466 0.148 0.148 0.150 0.146 0.150 6,667,150 0.1486 2.99%
2001-02-22 0 0.335 0.335 0.340 0.325 0.345 1,311,000 434,355 0.3313 0.144 0.144 0.146 0.139 0.148 3,057,769 0.1420 -1.47%
2001-02-21 0 0.340 0.335 0.340 0.340 0.360 3,690,500 1,286,435 0.3486 0.146 0.144 0.146 0.146 0.154 8,607,703 0.1495 -5.56%
2001-02-20 0 0.360 0.355 0.360 0.350 0.375 9,416,339 3,430,834 0.3643 0.154 0.152 0.154 0.150 0.161 21,962,619 0.1562 5.88%
2001-02-19 0 0.340 0.340 0.345 0.325 0.350 2,274,750 765,663 0.3366 0.146 0.146 0.148 0.139 0.150 5,305,615 0.1443 -2.86%
2001-02-16 0 0.350 0.345 0.350 0.330 0.355 5,577,860 1,923,332 0.3448 0.150 0.148 0.150 0.141 0.152 13,009,771 0.1478 -2.78%
2001-02-15 0 0.360 0.360 0.365 0.310 0.370 24,879,338 8,730,218 0.3509 0.154 0.154 0.156 0.133 0.159 58,028,437 0.1504 16.13%
2001-02-14 0 0.310 0.305 0.310 0.300 0.315 1,618,491 495,078 0.3059 0.133 0.131 0.133 0.129 0.135 3,774,960 0.1311 1.64%
2001-02-13 0 0.305 0.300 0.305 0.295 0.310 2,147,250 648,940 0.3022 0.131 0.129 0.131 0.126 0.133 5,008,235 0.1296 1.67%
2001-02-12 0 0.300 0.295 0.305 0.295 0.300 358,250 107,108 0.2990 0.129 0.126 0.131 0.126 0.129 835,580 0.1282 1.69%
2001-02-09 0 0.295 0.290 0.295 0.285 0.295 358,054 105,014 0.2933 0.126 0.124 0.126 0.122 0.126 835,123 0.1257 1.72%
2001-02-08 0 0.290 0.290 0.300 0.285 0.295 92,877 26,648 0.2869 0.124 0.124 0.129 0.122 0.126 216,626 0.1230 0.00%
2001-02-07 0 0.290 0.285 0.295 0.285 0.290 270,000 77,800 0.2881 0.124 0.122 0.126 0.122 0.124 629,747 0.1235 0.00%
2001-02-06 0 0.290 0.285 0.295 0.290 0.290 171,750 49,755 0.2897 0.124 0.122 0.126 0.124 0.124 400,589 0.1242 3.57%
2001-02-05 0 0.280 0.280 0.295 0.280 0.295 264,000 76,470 0.2897 0.120 0.120 0.126 0.120 0.126 615,752 0.1242 0.00%
2001-02-02 0 0.280 0.280 0.290 0.270 0.280 200,000 55,840 0.2792 0.120 0.120 0.124 0.116 0.120 466,479 0.1197 0.00%
2001-02-01 0 0.280 0.280 0.290 0.280 0.280 3,750 1,015 0.2707 0.120 0.120 0.124 0.120 0.120 8,746 0.1160 -1.75%
2001-01-31 0 0.285 0.285 0.300 0.280 0.300 34,468 9,782 0.2838 0.122 0.122 0.129 0.120 0.129 80,393 0.1217 1.79%
2001-01-30 0 0.280 0.280 0.290 0.280 0.280 12,250 3,423 0.2794 0.120 0.120 0.124 0.120 0.120 28,572 0.1198 0.00%
2001-01-29 0 0.280 0.280 0.295 0.280 0.300 105,250 31,445 0.2988 0.120 0.120 0.126 0.120 0.129 245,485 0.1281 -5.08%
2001-01-23 0 0.295 - 0.300 - - 0 0 - 0.126 - 0.129 - - 0 - 0.00%
2001-01-22 0 0.295 0.280 0.295 0.285 0.295 66,000 19,310 0.2926 0.126 0.120 0.126 0.122 0.126 153,938 0.1254 5.36%
2001-01-19 0 0.280 0.280 0.290 0.280 0.290 360,650 102,153 0.2832 0.120 0.120 0.124 0.120 0.124 841,178 0.1214 0.00%
2001-01-18 0 0.280 0.270 0.285 0.270 0.290 58,000 16,380 0.2824 0.120 0.116 0.122 0.116 0.124 135,279 0.1211 -3.45%
2001-01-17 0 0.290 0.265 0.290 0.260 0.290 6,642 1,841 0.2772 0.124 0.114 0.124 0.111 0.124 15,492 0.1188 3.57%
2001-01-16 0 0.280 0.275 0.290 0.275 0.285 249,250 70,823 0.2841 0.120 0.118 0.124 0.118 0.122 581,349 0.1218 0.00%
2001-01-15 0 0.280 0.280 0.295 0.280 0.280 4,000 1,120 0.2800 0.120 0.120 0.126 0.120 0.120 9,330 0.1200 -1.75%
2001-01-12 0 0.285 0.275 0.290 0.275 0.290 710,000 200,100 0.2818 0.122 0.118 0.124 0.118 0.124 1,656,000 0.1208 1.79%
2001-01-11 0 0.280 0.280 0.290 0.280 0.295 517,000 150,200 0.2905 0.120 0.120 0.124 0.120 0.126 1,205,848 0.1246 -5.08%
2001-01-10 0 0.295 0.290 0.300 0.295 0.295 1,090,500 321,680 0.2950 0.126 0.124 0.129 0.126 0.126 2,543,476 0.1265 0.00%
2001-01-09 0 0.295 0.295 0.300 0.290 0.310 1,854,012 554,523 0.2991 0.126 0.126 0.129 0.124 0.133 4,324,288 0.1282 0.00%
2001-01-08 0 0.295 0.295 0.300 0.265 0.295 398,000 112,470 0.2826 0.126 0.126 0.129 0.114 0.126 928,293 0.1212 9.26%
2001-01-05 0 0.270 0.270 0.275 0.270 0.270 263,584 71,096 0.2697 0.116 0.116 0.118 0.116 0.116 614,782 0.1156 -1.82%
2001-01-04 0 0.275 0.270 0.280 0.275 0.285 92,032 25,598 0.2781 0.118 0.116 0.120 0.118 0.122 214,655 0.1193 -5.17%
2001-01-03 0 0.290 0.270 0.290 0.270 0.290 200,750 55,568 0.2768 0.124 0.116 0.124 0.116 0.124 468,228 0.1187 9.43%
2001-01-02 0 0.265 0.265 0.285 0.260 0.265 150,000 39,250 0.2617 0.114 0.114 0.122 0.111 0.114 349,859 0.1122 0.00%
2000-12-29 0 0.265 0.260 0.285 0.250 0.265 21,200 5,486 0.2588 0.114 0.111 0.122 0.107 0.114 49,447 0.1109 6.00%
2000-12-28 0 0.250 0.250 0.275 0.250 0.250 104,000 26,000 0.2500 0.107 0.107 0.118 0.107 0.107 242,569 0.1072 -3.85%
2000-12-27 0 0.260 0.260 - 0.250 0.260 50,000 12,980 0.2596 0.111 0.111 - 0.107 0.111 116,620 0.1113 1.96%
2000-12-22 0 0.255 0.255 0.275 0.250 0.255 11,704 2,862 0.2445 0.109 0.109 0.118 0.107 0.109 27,298 0.1048 0.00%
2000-12-21 0 0.255 0.248 0.275 - - 0 0 - 0.109 0.106 0.118 - - 0 - 0.00%
2000-12-20 0 0.255 0.255 0.260 0.255 0.260 231,750 59,835 0.2582 0.109 0.109 0.111 0.109 0.111 540,532 0.1107 0.00%
2000-12-19 0 0.255 0.255 0.270 0.255 0.255 60,000 15,300 0.2550 0.109 0.109 0.116 0.109 0.109 139,944 0.1093 -3.77%
2000-12-18 0 0.265 0.265 0.275 0.260 0.275 118,000 32,210 0.2730 0.114 0.114 0.118 0.111 0.118 275,223 0.1170 -5.36%
2000-12-15 0 0.280 0.260 0.280 0.285 0.285 2,000 570 0.2850 0.120 0.111 0.120 0.122 0.122 4,665 0.1222 3.70%
2000-12-14 0 0.270 0.270 0.285 0.270 0.280 126,750 34,270 0.2704 0.116 0.116 0.122 0.116 0.120 295,631 0.1159 -1.82%
2000-12-13 0 0.275 0.275 0.290 0.275 0.285 111,000 30,960 0.2789 0.118 0.118 0.124 0.118 0.122 258,896 0.1196 -5.17%
2000-12-12 0 0.290 0.275 0.290 0.270 0.290 245,250 69,863 0.2849 0.124 0.118 0.124 0.116 0.124 572,020 0.1221 3.57%
2000-12-11 0 0.280 0.280 0.290 0.280 0.295 262,000 75,040 0.2864 0.120 0.120 0.124 0.120 0.126 611,087 0.1228 -1.75%
2000-12-08 0 0.285 0.285 0.290 0.270 0.280 332,749 92,967 0.2794 0.122 0.122 0.124 0.116 0.120 776,102 0.1198 1.79%
2000-12-07 0 0.280 0.280 0.285 0.280 0.285 242,000 68,020 0.2811 0.120 0.120 0.122 0.120 0.122 564,440 0.1205 -5.08%
2000-12-06 0 0.295 0.295 0.300 0.275 0.300 1,715,250 493,310 0.2876 0.126 0.126 0.129 0.118 0.129 4,000,640 0.1233 5.36%
2000-12-05 0 0.280 0.265 0.280 0.260 0.280 426,000 115,530 0.2712 0.120 0.114 0.120 0.111 0.120 993,600 0.1163 7.69%
2000-12-04 0 0.260 0.260 0.270 0.255 0.260 433,818 112,728 0.2599 0.111 0.111 0.116 0.109 0.111 1,011,835 0.1114 -5.45%
2000-12-01 0 0.275 0.260 0.290 0.270 0.275 180,000 49,100 0.2728 0.118 0.111 0.124 0.116 0.118 419,831 0.1170 5.77%
2000-11-30 0 0.260 0.250 0.260 0.250 0.260 254,000 64,030 0.2521 0.111 0.107 0.111 0.107 0.111 592,428 0.1081 0.00%
2000-11-29 0 0.260 0.260 0.275 0.250 0.260 208,000 54,040 0.2598 0.111 0.111 0.118 0.107 0.111 485,138 0.1114 0.00%
2000-11-28 0 0.260 0.285 0.290 0.260 0.290 512,000 138,640 0.2708 0.111 0.122 0.124 0.111 0.124 1,194,186 0.1161 -3.70%
2000-11-27 0 0.270 0.270 0.280 0.255 0.270 109,500 29,380 0.2683 0.116 0.116 0.120 0.109 0.116 255,397 0.1150 0.00%
2000-11-24 0 0.270 0.265 0.270 0.260 0.280 273,814 73,373 0.2680 0.116 0.114 0.116 0.111 0.120 638,642 0.1149 0.00%
2000-11-23 0 0.270 0.270 0.280 0.260 0.270 86,649 23,336 0.2693 0.116 0.116 0.120 0.111 0.116 202,100 0.1155 0.00%
2000-11-22 0 0.270 0.265 0.290 - - 0 0 - 0.116 0.114 0.124 - - 0 - 0.00%
2000-11-21 0 0.270 0.265 0.290 0.265 0.270 117,750 31,270 0.2656 0.116 0.114 0.124 0.114 0.116 274,639 0.1139 0.00%
2000-11-20 0 0.270 0.265 0.290 - - 2,500 613 0.2452 0.116 0.114 0.124 - - 5,831 0.1051 0.00%
2000-11-17 0 0.270 0.270 0.285 0.270 0.290 214,335 59,824 0.2791 0.116 0.116 0.122 0.116 0.124 499,914 0.1197 -5.26%
2000-11-16 0 0.285 0.270 0.290 0.270 0.295 365,245 104,044 0.2849 0.122 0.116 0.124 0.116 0.126 851,896 0.1221 3.64%
2000-11-15 0 0.275 0.275 0.285 0.275 0.290 368,000 102,950 0.2798 0.118 0.118 0.122 0.118 0.124 858,321 0.1199 1.85%
2000-11-14 0 0.270 0.270 0.285 0.255 0.280 705,620 190,779 0.2704 0.116 0.116 0.122 0.109 0.120 1,645,784 0.1159 8.00%
2000-11-13 0 0.250 0.250 0.260 0.250 0.270 391,351 98,411 0.2515 0.107 0.107 0.111 0.107 0.116 912,785 0.1078 -7.41%
2000-11-10 0 0.270 0.270 0.280 0.270 0.270 4,000 1,080 0.2700 0.116 0.116 0.120 0.116 0.116 9,330 0.1158 3.85%
2000-11-09 0 0.260 0.260 0.270 0.260 0.260 50,000 13,000 0.2600 0.111 0.111 0.116 0.111 0.111 116,620 0.1115 -1.89%
2000-11-08 0 0.265 0.265 0.275 0.265 0.280 430,750 117,888 0.2737 0.114 0.114 0.118 0.114 0.120 1,004,679 0.1173 -3.64%
2000-11-07 0 0.275 0.275 0.285 0.270 0.275 204,681 55,665 0.2720 0.118 0.118 0.122 0.116 0.118 477,397 0.1166 3.77%
2000-11-06 0 0.265 0.265 0.285 0.265 0.315 64,556 17,465 0.2705 0.114 0.114 0.122 0.114 0.135 150,570 0.1160 -3.64%
2000-11-03 0 0.275 0.250 0.275 0.275 0.275 130,500 35,875 0.2749 0.118 0.107 0.118 0.118 0.118 304,378 0.1179 0.00%
2000-11-02 0 0.275 0.275 0.280 0.275 0.300 975,250 278,683 0.2858 0.118 0.118 0.120 0.118 0.129 2,274,668 0.1225 5.77%
2000-11-01 0 0.260 0.250 0.280 0.260 0.280 442,250 119,518 0.2702 0.111 0.107 0.120 0.111 0.120 1,031,502 0.1159 0.00%
2000-10-31 0 0.260 0.260 0.270 0.245 0.270 302,000 78,660 0.2605 0.111 0.111 0.116 0.105 0.116 704,383 0.1117 7.88%
2000-10-30 0 0.241 - - 0.241 0.241 8,370 1,991 0.2379 0.103 - - 0.103 0.103 19,522 0.1020 0.00%
2000-10-27 0 0.241 0.241 - 0.241 0.245 159,191 38,370 0.2410 0.103 0.103 - 0.103 0.105 371,296 0.1033 -0.41%
2000-10-26 0 0.242 0.242 - - - 0 0 - 0.104 0.104 - - - 0 - 0.83%
2000-10-25 0 0.240 0.238 - 0.240 0.240 80,250 19,133 0.2384 0.103 0.102 - 0.103 0.103 187,175 0.1022 0.00%
2000-10-24 0 0.240 0.240 - 0.240 0.240 6,500 1,535 0.2362 0.103 0.103 - 0.103 0.103 15,161 0.1012 -0.41%
2000-10-23 0 0.241 0.240 0.241 - - 750 173 0.2307 0.103 0.103 0.103 - - 1,749 0.0989 0.00%
2000-10-20 0 0.241 0.241 - 0.240 0.241 64,750 15,585 0.2407 0.103 0.103 - 0.103 0.103 151,023 0.1032 0.42%
2000-10-19 0 0.240 0.239 0.240 0.238 0.240 88,000 20,956 0.2381 0.103 0.102 0.103 0.102 0.103 205,251 0.1021 -4.00%
2000-10-18 0 0.250 0.250 - 0.250 0.250 306,739 76,630 0.2498 0.107 0.107 - 0.107 0.107 715,436 0.1071 -3.85%
2000-10-17 0 0.260 0.260 0.270 0.260 0.270 106,500 27,745 0.2605 0.111 0.111 0.116 0.111 0.116 248,400 0.1117 -3.70%
2000-10-16 0 0.270 0.270 0.290 0.270 0.270 7,000 1,860 0.2657 0.116 0.116 0.124 0.116 0.116 16,327 0.1139 1.89%
2000-10-13 0 0.265 0.265 0.290 0.265 0.280 300,000 81,350 0.2712 0.114 0.114 0.124 0.114 0.120 699,718 0.1163 -5.36%
2000-10-12 0 0.280 0.270 0.290 0.280 0.290 550,750 155,838 0.2830 0.120 0.116 0.124 0.120 0.124 1,284,566 0.1213 -3.45%
2000-10-11 0 0.290 0.280 0.290 0.290 0.290 106,000 30,740 0.2900 0.124 0.120 0.124 0.124 0.124 247,234 0.1243 -3.33%
2000-10-10 0 0.300 0.285 0.300 0.285 0.310 112,479 33,395 0.2969 0.129 0.122 0.129 0.122 0.133 262,345 0.1273 1.69%
2000-10-09 0 0.295 0.280 0.295 0.290 0.295 442,000 129,190 0.2923 0.126 0.120 0.126 0.124 0.126 1,030,918 0.1253 0.00%
2000-10-05 0 0.295 0.290 0.305 0.290 0.325 2,038,000 628,420 0.3084 0.126 0.124 0.131 0.124 0.139 4,753,420 0.1322 3.51%
2000-10-04 0 0.285 0.285 0.290 0.260 0.285 231,250 62,715 0.2712 0.122 0.122 0.124 0.111 0.122 539,366 0.1163 9.62%
2000-10-03 0 0.260 0.260 0.275 0.260 0.280 150,000 41,000 0.2733 0.111 0.111 0.118 0.111 0.120 349,859 0.1172 -5.45%
2000-09-29 0 0.275 0.275 0.285 0.255 0.285 692,000 190,470 0.2752 0.118 0.118 0.122 0.109 0.122 1,614,017 0.1180 5.77%
2000-09-28 0 0.260 0.255 0.265 0.255 0.260 370,000 94,700 0.2559 0.111 0.109 0.114 0.109 0.111 862,986 0.1097 0.00%
2000-09-27 0 0.260 0.260 0.285 0.255 0.255 245,749 62,622 0.2548 0.111 0.111 0.122 0.109 0.109 573,184 0.1093 -1.89%
2000-09-26 0 0.265 0.265 0.270 0.260 0.265 712,750 185,393 0.2601 0.114 0.114 0.116 0.111 0.114 1,662,414 0.1115 -1.85%
2000-09-25 0 0.270 0.255 0.270 0.260 0.285 690,000 180,160 0.2611 0.116 0.109 0.116 0.111 0.122 1,609,352 0.1119 -5.26%
2000-09-22 0 0.285 0.265 0.290 0.265 0.285 510,000 140,570 0.2756 0.122 0.114 0.124 0.114 0.122 1,189,521 0.1182 0.00%
2000-09-21 0 0.285 0.280 0.285 0.285 0.290 420,000 120,200 0.2862 0.122 0.120 0.122 0.122 0.124 979,606 0.1227 -5.00%
2000-09-20 0 0.300 0.295 0.300 0.295 0.305 418,000 125,680 0.3007 0.129 0.126 0.129 0.126 0.131 974,941 0.1289 1.69%
2000-09-19 0 0.295 0.295 0.305 0.290 0.295 629,250 185,425 0.2947 0.126 0.126 0.131 0.124 0.126 1,467,659 0.1263 0.00%
2000-09-18 0 0.295 0.285 0.295 0.290 0.300 248,250 74,158 0.2987 0.126 0.122 0.126 0.124 0.129 579,017 0.1281 -1.67%
2000-09-15 0 0.300 0.295 0.300 0.290 0.300 301,000 88,770 0.2949 0.129 0.126 0.129 0.124 0.129 702,051 0.1264 3.45%
2000-09-14 0 0.290 0.290 0.300 0.290 0.290 333,500 96,685 0.2899 0.124 0.124 0.129 0.124 0.124 777,854 0.1243 -1.69%
2000-09-12 0 0.295 0.295 0.300 0.290 0.305 554,250 164,590 0.2970 0.126 0.126 0.129 0.124 0.131 1,292,730 0.1273 -9.23%
2000-09-11 0 0.325 0.310 0.325 0.320 0.330 322,000 105,020 0.3261 0.139 0.133 0.139 0.137 0.141 751,031 0.1398 1.56%
2000-09-08 0 0.320 0.315 0.325 0.310 0.320 644,303 203,045 0.3151 0.137 0.135 0.139 0.133 0.137 1,502,769 0.1351 -3.03%
2000-09-07 0 0.330 0.315 0.330 0.315 0.340 150,000 48,350 0.3223 0.141 0.135 0.141 0.135 0.146 349,859 0.1382 3.13%
2000-09-06 0 0.320 0.320 0.330 0.320 0.320 123,250 39,343 0.3192 0.137 0.137 0.141 0.137 0.137 287,468 0.1369 0.00%
2000-09-05 0 0.320 0.320 0.330 0.320 0.325 566,250 181,493 0.3205 0.137 0.137 0.141 0.137 0.139 1,320,719 0.1374 -4.48%
2000-09-04 0 0.335 0.335 0.340 0.315 0.335 384,500 128,575 0.3344 0.144 0.144 0.146 0.135 0.144 896,806 0.1434 3.08%
2000-09-01 0 0.325 0.325 0.330 0.325 0.325 110,000 35,750 0.3250 0.139 0.139 0.141 0.139 0.139 256,563 0.1393 0.00%
2000-08-31 0 0.325 0.325 0.330 0.315 0.330 58,250 19,125 0.3283 0.139 0.139 0.141 0.135 0.141 135,862 0.1408 1.56%
2000-08-30 0 0.320 0.320 0.330 0.320 0.325 916,000 297,120 0.3244 0.137 0.137 0.141 0.137 0.139 2,136,474 0.1391 -3.03%
2000-08-29 0 0.330 0.325 0.335 0.320 0.340 487,250 161,925 0.3323 0.141 0.139 0.144 0.137 0.146 1,136,459 0.1425 -2.94%
2000-08-28 0 0.340 0.340 0.360 0.320 0.330 263,934 85,440 0.3237 0.146 0.146 0.154 0.137 0.141 615,598 0.1388 3.03%
2000-08-25 0 0.330 0.325 0.330 0.325 0.330 865,023 284,280 0.3286 0.141 0.139 0.141 0.139 0.141 2,017,575 0.1409 -2.94%
2000-08-24 0 0.340 0.330 0.340 0.335 0.345 1,010,000 344,340 0.3409 0.146 0.141 0.146 0.144 0.148 2,355,719 0.1462 3.03%
2000-08-23 0 0.330 0.330 0.340 0.330 0.365 2,870,000 1,009,970 0.3519 0.141 0.141 0.146 0.141 0.156 6,693,973 0.1509 -9.59%
2000-08-22 0 0.365 0.365 0.370 0.345 0.370 6,542,953 2,347,344 0.3588 0.156 0.156 0.159 0.148 0.159 15,260,749 0.1538 10.61%
2000-08-21 0 0.330 0.330 0.340 0.325 0.335 854,999 281,960 0.3298 0.141 0.141 0.146 0.139 0.144 1,994,195 0.1414 3.13%
2000-08-18 0 0.320 0.315 0.320 0.315 0.320 462,003 147,703 0.3197 0.137 0.135 0.137 0.135 0.137 1,077,573 0.1371 -1.54%
2000-08-17 0 0.325 0.320 0.330 0.320 0.325 223,000 71,820 0.3221 0.139 0.137 0.141 0.137 0.139 520,124 0.1381 -2.99%
2000-08-16 0 0.335 0.330 0.335 0.320 0.335 728,600 240,270 0.3298 0.144 0.141 0.144 0.137 0.144 1,699,383 0.1414 1.52%
2000-08-15 0 0.330 0.320 0.330 0.320 0.330 669,250 217,123 0.3244 0.141 0.137 0.141 0.137 0.141 1,560,955 0.1391 1.54%
2000-08-14 0 0.325 0.325 0.330 0.315 0.330 786,250 252,620 0.3213 0.139 0.139 0.141 0.135 0.141 1,833,845 0.1378 0.00%
2000-08-11 0 0.325 0.315 0.325 0.325 0.335 303,999 99,770 0.3282 0.139 0.135 0.139 0.139 0.144 709,046 0.1407 -2.99%
2000-08-10 0 0.335 0.325 0.340 0.330 0.350 156,250 53,645 0.3433 0.144 0.139 0.146 0.141 0.150 364,437 0.1472 -1.47%
2000-08-09 0 0.340 0.335 0.345 0.330 0.360 713,250 244,408 0.3427 0.146 0.144 0.148 0.141 0.154 1,663,581 0.1469 0.00%
2000-08-08 0 0.340 0.340 0.350 0.335 0.345 472,500 160,775 0.3403 0.146 0.146 0.150 0.144 0.148 1,102,057 0.1459 -1.45%
2000-08-07 0 0.345 0.340 0.350 0.325 0.360 871,000 298,080 0.3422 0.148 0.146 0.150 0.139 0.154 2,031,516 0.1467 4.55%
2000-08-04 0 0.330 0.330 0.340 0.330 0.340 1,067,249 359,245 0.3366 0.141 0.141 0.146 0.141 0.146 2,489,246 0.1443 1.54%
2000-08-03 0 0.325 0.325 0.335 0.325 0.335 485,159 159,077 0.3279 0.139 0.139 0.144 0.139 0.144 1,131,582 0.1406 -1.52%
2000-08-02 0 0.330 0.330 0.335 0.325 0.350 1,503,500 509,555 0.3389 0.141 0.141 0.144 0.139 0.150 3,506,755 0.1453 -1.49%
2000-08-01 0 0.335 0.330 0.335 0.320 0.335 636,599 211,090 0.3316 0.144 0.141 0.144 0.137 0.144 1,484,800 0.1422 4.69%
2000-07-31 0 0.320 0.320 0.330 0.320 0.320 126,223 40,385 0.3199 0.137 0.137 0.141 0.137 0.137 294,402 0.1372 -3.03%
2000-07-28 0 0.330 0.325 0.330 0.325 0.340 2,881,250 954,188 0.3312 0.141 0.139 0.141 0.139 0.146 6,720,212 0.1420 -4.35%
2000-07-27 0 0.345 0.340 0.345 0.340 0.365 2,719,213 936,761 0.3445 0.148 0.146 0.148 0.146 0.156 6,342,278 0.1477 0.00%
2000-07-26 0 0.345 0.345 0.350 0.345 0.375 6,399,242 2,296,905 0.3589 0.148 0.148 0.150 0.148 0.161 14,925,558 0.1539 -2.82%
2000-07-25 0 0.355 0.345 0.355 0.345 0.375 6,710,505 2,432,089 0.3624 0.152 0.148 0.152 0.148 0.161 15,651,547 0.1554 0.00%
2000-07-24 0 0.355 0.345 0.355 0.345 0.365 6,458,250 2,278,575 0.3528 0.152 0.148 0.152 0.148 0.156 15,063,188 0.1513 7.58%
2000-07-21 0 0.330 0.320 0.330 0.315 0.340 7,596,750 2,478,243 0.3262 0.141 0.137 0.141 0.135 0.146 17,718,620 0.1399 8.20%
2000-07-20 0 0.305 0.300 0.310 0.300 0.315 7,357,311 2,246,967 0.3054 0.131 0.129 0.133 0.129 0.135 17,160,153 0.1309 -3.17%
2000-07-19 0 0.315 0.315 0.320 0.305 0.320 919,500 286,735 0.3118 0.135 0.135 0.137 0.131 0.137 2,144,637 0.1337 3.28%
2000-07-18 0 0.305 0.305 0.310 0.305 0.310 396,000 120,750 0.3049 0.131 0.131 0.133 0.131 0.133 923,628 0.1307 -4.69%
2000-07-17 0 0.320 0.305 0.320 0.305 0.330 1,121,999 361,900 0.3225 0.137 0.131 0.137 0.131 0.141 2,616,945 0.1383 0.00%
2000-07-14 0 0.320 0.310 0.320 0.310 0.340 2,084,198 671,307 0.3221 0.137 0.133 0.137 0.133 0.146 4,861,172 0.1381 1.59%
2000-07-13 0 0.315 0.310 0.315 0.290 0.315 1,027,100 317,353 0.3090 0.135 0.133 0.135 0.124 0.135 2,395,603 0.1325 5.00%
2000-07-12 0 0.300 0.300 0.305 0.300 0.315 590,750 178,343 0.3019 0.129 0.129 0.131 0.129 0.135 1,377,862 0.1294 -1.64%
2000-07-11 0 0.305 0.305 0.310 0.290 0.310 3,046,750 928,225 0.3047 0.131 0.131 0.133 0.124 0.133 7,106,224 0.1306 8.93%
2000-07-10 0 0.280 0.270 0.285 0.280 0.280 100,500 28,120 0.2798 0.120 0.116 0.122 0.120 0.120 234,406 0.1200 -3.45%
2000-07-07 0 0.290 0.280 0.290 0.290 0.290 530,000 153,100 0.2889 0.124 0.120 0.124 0.124 0.124 1,236,169 0.1239 3.57%
2000-07-06 0 0.280 0.280 0.290 0.280 0.290 223,834 63,719 0.2847 0.120 0.120 0.124 0.120 0.124 522,069 0.1221 -1.75%
2000-07-05 0 0.285 0.270 0.285 0.285 0.285 226,250 64,425 0.2848 0.122 0.116 0.122 0.122 0.122 527,704 0.1221 1.79%
2000-07-04 0 0.280 0.280 0.290 0.280 0.280 113,659 31,775 0.2796 0.120 0.120 0.124 0.120 0.120 265,098 0.1199 -8.20%
2000-07-03 0 0.305 0.275 0.305 0.275 0.305 263,548 73,257 0.2780 0.131 0.118 0.131 0.118 0.131 614,698 0.1192 8.93%
2000-06-30 0 0.280 0.280 0.295 0.275 0.280 36,000 10,000 0.2778 0.120 0.120 0.126 0.118 0.120 83,966 0.1191 -6.67%
2000-06-29 0 0.300 0.290 0.300 0.285 0.300 6,000 1,770 0.2950 0.129 0.124 0.129 0.122 0.129 13,994 0.1265 5.26%
2000-06-28 0 0.285 0.285 0.300 0.280 0.285 127,000 35,640 0.2806 0.122 0.122 0.129 0.120 0.122 296,214 0.1203 0.00%
2000-06-27 0 0.285 0.285 0.290 0.285 0.295 254,502 74,271 0.2918 0.122 0.122 0.124 0.122 0.126 593,599 0.1251 -3.39%
2000-06-26 0 0.295 0.295 0.310 0.295 0.295 59,750 17,565 0.2940 0.126 0.126 0.133 0.126 0.126 139,361 0.1260 -1.67%
2000-06-23 0 0.300 0.295 0.300 0.300 0.310 601,250 183,475 0.3052 0.129 0.126 0.129 0.129 0.133 1,402,352 0.1308 1.69%
2000-06-22 0 0.295 0.295 0.300 0.295 0.295 230,000 67,850 0.2950 0.126 0.126 0.129 0.126 0.126 536,451 0.1265 -3.28%
2000-06-21 0 0.305 0.305 0.310 0.285 0.305 876,500 264,655 0.3019 0.131 0.131 0.133 0.122 0.131 2,044,344 0.1295 5.17%
2000-06-20 0 0.290 0.285 0.300 0.290 0.300 183,500 53,985 0.2942 0.124 0.122 0.129 0.124 0.129 427,994 0.1261 -4.92%
2000-06-19 0 0.305 0.300 0.305 0.300 0.310 684,250 207,308 0.3030 0.131 0.129 0.131 0.129 0.133 1,595,941 0.1299 1.67%
2000-06-16 0 0.300 0.300 0.310 0.300 0.310 1,078,652 331,568 0.3074 0.129 0.129 0.133 0.129 0.133 2,515,842 0.1318 0.00%
2000-06-15 0 0.300 0.300 0.310 0.290 0.300 317,250 93,315 0.2941 0.129 0.129 0.133 0.124 0.129 739,952 0.1261 1.69%
2000-06-14 0 0.295 0.290 0.295 0.290 0.295 495,000 145,330 0.2936 0.126 0.124 0.126 0.124 0.126 1,154,535 0.1259 3.51%
2000-06-13 0 0.295 0.295 0.300 0.295 0.305 1,641,356 493,496 0.3007 0.122 0.122 0.124 0.122 0.126 3,962,616 0.1245 -4.84%
2000-06-12 0 0.310 0.310 0.315 0.305 0.330 760,000 240,693 0.3167 0.128 0.128 0.130 0.126 0.137 1,834,817 0.1312 1.64%
2000-06-09 0 0.305 0.305 0.315 0.305 0.325 4,942,750 1,567,848 0.3172 0.126 0.126 0.130 0.126 0.135 11,932,951 0.1314 -3.17%
2000-06-08 0 0.315 0.300 0.315 0.270 0.330 4,648,263 1,413,901 0.3042 0.130 0.124 0.130 0.112 0.137 11,221,991 0.1260 10.53%
2000-06-07 0 0.285 0.280 0.290 0.250 0.285 423,993 115,353 0.2721 0.118 0.116 0.120 0.104 0.118 1,023,618 0.1127 3.64%
2000-06-05 0 0.275 0.265 0.275 0.265 0.275 170,000 46,070 0.2710 0.114 0.110 0.114 0.110 0.114 410,420 0.1123 3.77%
2000-06-02 0 0.265 0.265 0.270 0.250 0.255 246,250 61,550 0.2499 0.110 0.110 0.112 0.104 0.106 594,505 0.1035 1.92%
2000-06-01 0 0.260 - 0.270 0.260 0.280 235,750 63,683 0.2701 0.108 - 0.112 0.108 0.116 569,155 0.1119 0.00%
2000-05-31 0 0.260 - 0.260 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2000-05-30 0 0.260 - 0.260 0.249 0.260 112,621 28,175 0.2502 0.108 - 0.108 0.103 0.108 271,893 0.1036 4.00%
2000-05-29 0 0.250 0.250 0.270 0.250 0.250 38,500 9,615 0.2497 0.104 0.104 0.112 0.104 0.104 92,948 0.1034 0.00%
2000-05-26 0 0.250 0.250 0.255 0.250 0.260 181,250 46,275 0.2553 0.104 0.104 0.106 0.104 0.108 437,580 0.1058 -1.96%
2000-05-25 0 0.255 0.255 0.275 0.255 0.260 214,000 55,570 0.2597 0.106 0.106 0.114 0.106 0.108 516,646 0.1076 -3.77%
2000-05-24 0 0.265 0.260 0.275 0.265 0.265 101,750 26,903 0.2644 0.110 0.108 0.114 0.110 0.110 245,648 0.1095 -5.36%
2000-05-23 0 0.280 0.265 0.285 - - 0 0 - 0.116 0.110 0.118 - - 0 - 0.00%
2000-05-22 0 0.280 0.270 0.280 0.280 0.285 230,000 64,490 0.2804 0.116 0.112 0.116 0.116 0.118 555,274 0.1161 0.00%
2000-05-19 0 0.280 0.275 0.280 0.280 0.285 180,750 51,110 0.2828 0.116 0.114 0.116 0.116 0.118 436,373 0.1171 1.82%
2000-05-18 0 0.275 0.270 0.285 0.249 0.285 638,500 174,998 0.2741 0.114 0.112 0.118 0.103 0.118 1,541,488 0.1135 3.77%
2000-05-17 0 0.265 0.265 0.280 0.265 0.275 250,750 67,368 0.2687 0.110 0.110 0.116 0.110 0.114 605,369 0.1113 -5.36%
2000-05-16 0 0.280 0.280 0.285 0.275 0.280 146,000 40,650 0.2784 0.116 0.116 0.118 0.114 0.116 352,478 0.1153 1.82%
2000-05-15 0 0.275 0.270 0.275 0.260 0.275 435,250 115,418 0.2652 0.114 0.112 0.114 0.108 0.114 1,050,795 0.1098 5.77%
2000-05-12 0 0.260 0.255 0.260 0.255 0.265 1,344,000 345,720 0.2572 0.108 0.106 0.108 0.106 0.110 3,244,729 0.1065 0.00%
2000-05-10 0 0.260 0.260 0.265 0.260 0.260 161,250 41,888 0.2598 0.108 0.108 0.110 0.108 0.108 389,295 0.1076 -1.89%
2000-05-09 0 0.265 0.265 0.270 0.260 0.265 116,000 30,640 0.2641 0.110 0.110 0.112 0.108 0.110 280,051 0.1094 -1.85%
2000-05-08 0 0.270 0.260 0.270 0.260 0.275 493,811 133,522 0.2704 0.112 0.108 0.112 0.108 0.114 1,192,175 0.1120 0.00%
2000-05-05 0 0.270 0.270 0.285 0.270 0.270 103,107 27,806 0.2697 0.112 0.112 0.118 0.112 0.112 248,924 0.1117 0.00%
2000-05-04 0 0.270 0.260 0.270 0.270 0.285 202,500 56,110 0.2771 0.112 0.108 0.112 0.112 0.118 488,882 0.1148 -5.26%
2000-05-03 0 0.285 0.260 0.285 0.270 0.285 122,250 33,228 0.2718 0.118 0.108 0.118 0.112 0.118 295,140 0.1126 1.79%
2000-05-02 0 0.280 0.260 0.280 0.260 0.280 68,659 18,308 0.2667 0.116 0.108 0.116 0.108 0.116 165,759 0.1104 3.70%
2000-04-28 0 0.270 0.270 0.280 0.260 0.270 169,500 44,055 0.2599 0.112 0.112 0.116 0.108 0.112 409,213 0.1077 0.00%
2000-04-27 0 0.270 0.270 0.280 0.270 0.270 311,500 84,060 0.2699 0.112 0.112 0.116 0.112 0.112 752,034 0.1118 -1.82%
2000-04-26 0 0.275 0.270 0.275 0.275 0.280 102,000 28,060 0.2751 0.114 0.112 0.114 0.114 0.116 246,252 0.1139 1.85%
2000-04-25 0 0.270 0.270 0.275 0.270 0.280 570,000 155,900 0.2735 0.112 0.112 0.114 0.112 0.116 1,376,113 0.1133 -5.26%
2000-04-20 0 0.285 - 0.285 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2000-04-19 0 0.285 0.260 0.285 0.260 0.300 287,500 83,610 0.2908 0.118 0.108 0.118 0.108 0.124 694,092 0.1205 5.56%
2000-04-18 0 0.270 0.270 0.280 0.270 0.290 446,000 123,460 0.2768 0.112 0.112 0.116 0.112 0.120 1,076,748 0.1147 0.00%
2000-04-17 0 0.270 0.260 0.280 0.260 0.280 701,000 189,240 0.2700 0.112 0.108 0.116 0.108 0.116 1,692,377 0.1118 -6.90%
2000-04-14 0 0.290 0.265 0.295 - - 0 0 - 0.120 0.110 0.122 - - 0 - 0.00%
2000-04-13 0 0.290 0.275 0.290 0.270 0.290 512,000 141,440 0.2763 0.120 0.114 0.120 0.112 0.120 1,236,087 0.1144 3.57%
2000-04-12 0 0.280 0.280 0.290 0.280 0.290 584,000 167,340 0.2865 0.116 0.116 0.120 0.116 0.120 1,409,912 0.1187 0.00%
2000-04-11 0 0.280 0.270 0.285 0.275 0.285 197,750 55,490 0.2806 0.116 0.112 0.118 0.114 0.118 477,415 0.1162 -1.75%
2000-04-10 0 0.285 0.285 0.290 0.280 0.285 113,250 31,710 0.2800 0.118 0.118 0.120 0.116 0.118 273,412 0.1160 -1.72%
2000-04-07 0 0.290 0.290 0.310 0.290 0.290 117,015 33,904 0.2897 0.120 0.120 0.128 0.120 0.120 282,501 0.1200 -1.69%
2000-04-06 0 0.295 0.280 0.295 0.280 0.310 174,500 51,045 0.2925 0.122 0.116 0.122 0.116 0.128 421,284 0.1212 -1.67%
2000-04-05 0 0.300 0.280 0.300 0.270 0.320 453,987 127,877 0.2817 0.124 0.116 0.124 0.112 0.133 1,096,030 0.1167 3.45%
2000-04-03 0 0.290 0.290 0.300 0.290 0.300 201,454 59,693 0.2963 0.120 0.120 0.124 0.120 0.124 486,357 0.1227 -3.33%
2000-03-31 0 0.300 0.295 0.300 0.300 0.315 280,000 86,240 0.3080 0.124 0.122 0.124 0.124 0.130 675,985 0.1276 -3.23%
2000-03-30 0 0.310 0.300 0.310 0.300 0.310 377,015 113,144 0.3001 0.128 0.124 0.128 0.124 0.128 910,202 0.1243 3.33%
2000-03-29 0 0.300 0.290 0.300 0.280 0.310 1,892,818 569,501 0.3009 0.124 0.120 0.124 0.116 0.128 4,569,704 0.1246 0.00%
2000-03-28 0 0.300 0.300 0.305 0.300 0.325 1,758,250 533,363 0.3033 0.124 0.124 0.126 0.124 0.135 4,244,825 0.1257 -7.69%
2000-03-27 0 0.325 0.315 0.325 0.300 0.340 1,655,295 519,942 0.3141 0.135 0.130 0.135 0.124 0.141 3,996,268 0.1301 8.33%
2000-03-24 0 0.300 0.295 0.300 0.295 0.310 471,874 143,827 0.3048 0.124 0.122 0.124 0.122 0.128 1,139,214 0.1263 0.00%
2000-03-23 0 0.300 0.295 0.300 0.300 0.300 580,000 174,000 0.3000 0.124 0.122 0.124 0.124 0.124 1,400,255 0.1243 0.00%
2000-03-22 0 0.300 0.300 0.305 0.295 0.305 578,000 174,300 0.3016 0.124 0.124 0.126 0.122 0.126 1,395,427 0.1249 0.00%
2000-03-21 0 0.300 0.285 0.305 0.300 0.300 71,250 21,313 0.2991 0.124 0.118 0.126 0.124 0.124 172,014 0.1239 -1.64%
2000-03-20 0 0.305 0.300 0.310 0.280 0.305 307,303 91,126 0.2965 0.126 0.124 0.128 0.116 0.126 741,901 0.1228 1.67%
2000-03-17 0 0.300 0.285 0.300 0.285 0.300 158,712 47,442 0.2989 0.124 0.118 0.124 0.118 0.124 383,168 0.1238 3.45%
2000-03-16 0 0.290 0.290 0.300 0.280 0.310 825,500 244,865 0.2966 0.120 0.120 0.124 0.116 0.128 1,992,949 0.1229 -7.94%
2000-03-15 0 0.315 0.300 0.320 0.300 0.315 229,250 71,243 0.3108 0.130 0.124 0.133 0.124 0.130 553,463 0.1287 1.61%
2000-03-14 0 0.310 0.305 0.310 0.295 0.315 453,000 139,060 0.3070 0.128 0.126 0.128 0.122 0.130 1,093,648 0.1272 3.33%
2000-03-13 0 0.300 0.300 0.310 0.290 0.305 1,577,372 475,955 0.3017 0.124 0.124 0.128 0.120 0.126 3,808,144 0.1250 0.00%
2000-03-10 0 0.300 0.300 0.305 0.300 0.310 2,334,830 706,554 0.3026 0.124 0.124 0.126 0.124 0.128 5,636,824 0.1253 1.69%
2000-03-09 0 0.295 0.295 0.300 0.290 0.300 1,052,677 312,409 0.2968 0.122 0.122 0.124 0.120 0.124 2,541,408 0.1229 -1.67%
2000-03-08 0 0.300 0.295 0.300 0.300 0.305 1,056,750 317,153 0.3001 0.124 0.122 0.124 0.124 0.126 2,551,241 0.1243 -4.76%
2000-03-07 0 0.315 0.310 0.320 0.300 0.315 1,283,542 390,991 0.3046 0.130 0.128 0.133 0.124 0.130 3,098,770 0.1262 0.00%
2000-03-06 0 0.315 0.305 0.315 0.300 0.320 2,679,250 826,830 0.3086 0.130 0.126 0.130 0.124 0.133 6,468,334 0.1278 5.00%
2000-03-03 0 0.300 0.290 0.300 0.290 0.320 4,154,480 1,261,676 0.3037 0.124 0.120 0.124 0.120 0.133 10,029,883 0.1258 -6.25%
2000-03-02 0 0.320 0.315 0.320 0.310 0.320 402,000 127,290 0.3166 0.133 0.130 0.133 0.128 0.133 970,522 0.1312 0.00%
2000-03-01 0 0.320 0.320 0.330 0.320 0.340 993,250 330,015 0.3323 0.133 0.133 0.137 0.133 0.141 2,397,937 0.1376 0.00%
2000-02-29 0 0.320 0.315 0.350 0.310 0.340 208,040 66,434 0.3193 0.133 0.130 0.145 0.128 0.141 502,257 0.1323 -3.03%
2000-02-28 0 0.330 0.310 0.340 0.330 0.365 968,000 339,640 0.3509 0.137 0.128 0.141 0.137 0.151 2,336,978 0.1453 0.00%
2000-02-25 0 0.330 0.325 0.350 0.330 0.350 772,000 256,500 0.3323 0.137 0.135 0.145 0.137 0.145 1,863,788 0.1376 -7.04%
2000-02-24 0 0.355 0.345 0.355 0.345 0.365 956,102 341,975 0.3577 0.147 0.143 0.147 0.143 0.151 2,308,253 0.1482 0.00%
2000-02-23 0 0.355 0.350 0.355 0.335 0.355 534,409 186,493 0.3490 0.147 0.145 0.147 0.139 0.147 1,290,188 0.1445 1.43%
2000-02-22 0 0.350 0.335 0.350 0.335 0.350 536,101 182,870 0.3411 0.145 0.139 0.145 0.139 0.145 1,294,273 0.1413 0.00%
2000-02-21 0 0.350 0.350 0.360 0.340 0.370 1,176,250 426,403 0.3625 0.145 0.145 0.149 0.141 0.153 2,839,742 0.1502 -2.78%
2000-02-18 0 0.360 0.360 0.365 0.330 0.365 1,405,750 504,735 0.3591 0.149 0.149 0.151 0.137 0.151 3,393,808 0.1487 2.86%
2000-02-17 0 0.350 0.350 0.355 0.335 0.355 1,414,737 484,320 0.3423 0.145 0.145 0.147 0.139 0.147 3,415,505 0.1418 2.94%
2000-02-16 0 0.340 0.340 0.355 0.335 0.350 2,825,986 950,866 0.3365 0.141 0.141 0.147 0.139 0.145 6,822,589 0.1394 1.49%
2000-02-15 0 0.335 0.330 0.335 0.335 0.340 1,801,000 609,100 0.3382 0.139 0.137 0.139 0.139 0.141 4,348,034 0.1401 0.00%
2000-02-14 0 0.335 0.335 0.340 0.335 0.340 900,500 304,290 0.3379 0.139 0.139 0.141 0.139 0.141 2,174,017 0.1400 0.00%
2000-02-11 0 0.335 0.335 0.345 0.330 0.370 1,509,750 522,935 0.3464 0.139 0.139 0.143 0.137 0.153 3,644,888 0.1435 -5.63%
2000-02-10 0 0.355 0.350 0.355 0.345 0.360 1,183,750 418,423 0.3535 0.147 0.145 0.147 0.143 0.149 2,857,848 0.1464 -1.39%
2000-02-09 0 0.360 0.360 0.365 0.350 0.400 513,962 191,799 0.3732 0.149 0.149 0.151 0.145 0.166 1,240,824 0.1546 -2.70%
2000-02-08 0 0.370 0.370 0.380 0.350 0.380 288,068 108,582 0.3769 0.153 0.153 0.157 0.145 0.157 695,463 0.1561 2.78%
2000-02-03 0 0.360 0.340 0.360 0.340 0.360 486,000 167,860 0.3454 0.149 0.141 0.149 0.141 0.149 1,173,317 0.1431 -1.37%
2000-02-02 0 0.365 0.355 0.370 0.345 0.365 501,409 178,451 0.3559 0.151 0.147 0.153 0.143 0.151 1,210,518 0.1474 1.39%
2000-02-01 0 0.360 0.360 0.370 0.360 0.370 345,219 124,442 0.3605 0.149 0.149 0.153 0.149 0.153 833,439 0.1493 0.00%
2000-01-31 0 0.360 0.360 0.370 0.360 0.370 510,750 185,730 0.3636 0.149 0.149 0.153 0.149 0.153 1,233,070 0.1506 -2.70%
2000-01-28 0 0.370 0.370 0.380 0.370 0.380 519,753 192,896 0.3711 0.153 0.153 0.157 0.153 0.157 1,254,805 0.1537 0.00%
2000-01-27 0 0.370 0.370 0.385 0.345 0.375 1,419,212 512,516 0.3611 0.153 0.153 0.159 0.143 0.155 3,426,309 0.1496 7.25%
2000-01-26 0 0.345 0.340 0.360 0.345 0.350 669,337 232,886 0.3479 0.143 0.141 0.149 0.143 0.145 1,615,936 0.1441 -2.82%
2000-01-25 0 0.355 0.355 0.360 0.355 0.365 387,310 139,412 0.3599 0.147 0.147 0.149 0.147 0.151 935,057 0.1491 0.00%
2000-01-24 0 0.355 0.345 0.355 0.340 0.355 208,750 73,063 0.3500 0.147 0.143 0.147 0.141 0.147 503,971 0.1450 4.41%
2000-01-21 0 0.340 0.340 0.350 0.335 0.350 1,368,000 464,750 0.3397 0.141 0.141 0.145 0.139 0.145 3,302,671 0.1407 -2.86%
2000-01-20 0 0.350 0.340 0.365 0.350 0.360 462,450 164,360 0.3554 0.145 0.141 0.151 0.145 0.149 1,116,462 0.1472 -1.41%
2000-01-19 0 0.355 0.355 0.360 0.350 0.365 688,591 248,614 0.3610 0.147 0.147 0.149 0.145 0.151 1,662,419 0.1495 -2.74%
2000-01-18 0 0.365 0.365 0.370 0.365 0.370 76,500 28,035 0.3665 0.151 0.151 0.153 0.151 0.153 184,689 0.1518 -1.35%
2000-01-17 0 0.370 0.370 0.375 0.360 0.375 180,107 66,575 0.3696 0.153 0.153 0.155 0.149 0.155 434,820 0.1531 -2.63%
2000-01-14 0 0.380 0.370 0.380 0.355 0.380 982,500 362,535 0.3690 0.157 0.153 0.157 0.147 0.157 2,371,984 0.1528 2.70%
2000-01-13 0 0.370 0.360 0.370 0.370 0.380 254,229 94,310 0.3710 0.153 0.149 0.153 0.153 0.157 613,768 0.1537 -1.33%
2000-01-12 0 0.375 0.375 0.390 0.370 0.390 1,147,750 434,825 0.3788 0.155 0.155 0.162 0.153 0.162 2,770,936 0.1569 -1.32%
2000-01-11 0 0.380 0.360 0.380 0.380 0.385 1,463,500 556,865 0.3805 0.157 0.149 0.157 0.157 0.159 3,533,230 0.1576 2.70%
2000-01-10 0 0.370 0.365 0.375 0.355 0.380 1,040,750 389,975 0.3747 0.153 0.151 0.155 0.147 0.157 2,512,613 0.1552 4.23%
2000-01-07 0 0.355 0.355 0.370 0.320 0.360 223,750 78,868 0.3525 0.147 0.147 0.153 0.133 0.149 540,185 0.1460 4.41%
2000-01-06 0 0.340 0.340 0.380 0.340 0.340 50,000 17,000 0.3400 0.141 0.141 0.157 0.141 0.141 120,712 0.1408 -5.56%
2000-01-05 0 0.360 0.360 0.370 0.340 0.380 877,212 316,568 0.3609 0.149 0.149 0.153 0.141 0.157 2,117,794 0.1495 -5.26%
2000-01-04 0 0.380 0.375 0.380 0.370 0.380 772,250 291,048 0.3769 0.157 0.155 0.157 0.153 0.157 1,864,392 0.1561 0.00%
2000-01-03 0 0.380 0.375 0.380 0.370 0.380 590,597 221,002 0.3742 0.157 0.155 0.157 0.153 0.157 1,425,839 0.1550 0.00%
1999-12-30 0 0.380 0.375 0.380 0.360 0.380 79,250 28,873 0.3643 0.157 0.155 0.157 0.149 0.157 191,328 0.1509 1.33%
1999-12-29 0 0.375 0.370 0.390 0.375 0.380 73,697 27,587 0.3743 0.155 0.153 0.162 0.155 0.157 177,922 0.1551 1.35%
1999-12-28 0 0.370 0.370 0.390 0.365 0.390 512,253 190,451 0.3718 0.153 0.153 0.162 0.151 0.162 1,236,698 0.1540 2.78%
1999-12-24 0 0.360 0.360 0.390 0.360 0.380 95,250 36,078 0.3788 0.149 0.149 0.162 0.149 0.157 229,956 0.1569 -10.00%
1999-12-23 0 0.400 0.375 0.400 0.370 0.400 201,750 76,583 0.3796 0.166 0.155 0.166 0.153 0.166 487,072 0.1572 2.56%
1999-12-22 0 0.390 0.390 0.405 0.385 0.395 551,866 215,583 0.3906 0.162 0.162 0.168 0.159 0.164 1,332,333 0.1618 -2.50%
1999-12-21 0 0.400 0.390 0.405 0.380 0.400 439,500 171,510 0.3902 0.166 0.162 0.168 0.157 0.166 1,061,055 0.1616 0.00%
1999-12-20 0 0.400 0.400 0.425 0.395 0.415 112,750 46,235 0.4101 0.166 0.166 0.176 0.164 0.172 272,205 0.1699 -6.98%
1999-12-17 0 0.430 0.425 0.430 0.400 0.430 2,205,750 927,625 0.4205 0.178 0.176 0.178 0.166 0.178 5,325,195 0.1742 0.00%
1999-12-16 1 0.430 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
1999-12-15 0 0.430 0.420 0.430 0.420 0.435 2,352,365 1,011,340 0.4299 0.178 0.174 0.178 0.174 0.180 5,679,158 0.1781 0.00%
1999-12-14 0 0.430 0.425 0.430 0.425 0.450 1,556,498 677,747 0.4354 0.178 0.176 0.178 0.176 0.186 3,757,749 0.1804 0.00%
1999-12-13 0 0.430 0.420 0.430 0.400 0.430 1,464,887 605,894 0.4136 0.178 0.174 0.178 0.166 0.178 3,536,579 0.1713 8.86%
1999-12-10 0 0.395 0.395 0.410 0.390 0.405 132,000 53,000 0.4015 0.164 0.164 0.170 0.162 0.168 318,679 0.1663 -2.47%
1999-12-09 0 0.405 0.405 0.415 0.405 0.420 922,938 379,413 0.4111 0.168 0.168 0.172 0.168 0.174 2,228,188 0.1703 -2.41%
1999-12-08 0 0.415 0.405 0.415 0.395 0.415 457,159 185,056 0.4048 0.172 0.168 0.172 0.164 0.172 1,103,688 0.1677 3.75%
1999-12-07 0 0.400 0.400 0.405 0.390 0.415 613,999 247,070 0.4024 0.166 0.166 0.168 0.162 0.172 1,482,337 0.1667 -1.23%
1999-12-06 0 0.405 0.400 0.420 0.400 0.425 1,370,453 566,292 0.4132 0.168 0.166 0.174 0.166 0.176 3,308,593 0.1712 1.25%
1999-12-03 0 0.400 0.400 0.405 0.390 0.445 1,176,257 488,701 0.4155 0.166 0.166 0.168 0.162 0.184 2,839,759 0.1721 -3.61%
1999-12-02 0 0.415 0.415 0.420 0.360 0.430 3,132,265 1,259,358 0.4021 0.172 0.172 0.174 0.149 0.178 7,562,018 0.1665 18.57%
1999-12-01 0 0.350 0.350 0.370 0.330 0.370 264,500 94,655 0.3579 0.145 0.145 0.153 0.137 0.153 638,565 0.1482 6.06%
1999-11-30 0 0.330 0.330 0.340 0.320 0.330 451,750 147,015 0.3254 0.137 0.137 0.141 0.133 0.137 1,090,630 0.1348 0.00%
1999-11-29 0 0.330 0.330 0.340 0.325 0.330 483,000 159,180 0.3296 0.137 0.137 0.141 0.135 0.137 1,166,075 0.1365 -5.71%
1999-11-26 0 0.350 0.350 0.360 0.350 0.360 182,500 64,813 0.3551 0.145 0.145 0.149 0.145 0.149 440,598 0.1471 -6.67%
1999-11-25 0 0.375 0.375 0.380 0.365 0.365 124,829 45,409 0.3638 0.155 0.155 0.157 0.151 0.151 301,366 0.1507 -1.32%
1999-11-24 0 0.380 0.380 0.390 0.380 0.390 172,250 66,303 0.3849 0.157 0.157 0.162 0.157 0.162 415,852 0.1594 0.00%
1999-11-23 0 0.380 0.380 0.390 0.380 0.390 35,493 13,648 0.3845 0.157 0.157 0.162 0.157 0.162 85,688 0.1593 -2.56%
1999-11-22 0 0.390 0.390 0.400 0.390 0.395 319,162 124,412 0.3898 0.162 0.162 0.166 0.162 0.164 770,531 0.1615 -2.50%
1999-11-19 0 0.400 0.395 0.400 0.390 0.400 381,039 149,448 0.3922 0.166 0.164 0.166 0.162 0.166 919,917 0.1625 0.00%
1999-11-18 0 0.400 0.390 0.400 0.385 0.400 953,757 374,720 0.3929 0.166 0.162 0.166 0.159 0.166 2,302,592 0.1627 -1.23%
1999-11-17 0 0.405 0.405 0.415 0.400 0.415 881,000 358,770 0.4072 0.168 0.168 0.172 0.166 0.172 2,126,939 0.1687 -2.41%
1999-11-16 0 0.415 0.415 0.420 0.400 0.420 712,750 293,933 0.4124 0.172 0.172 0.174 0.166 0.174 1,720,745 0.1708 2.47%
1999-11-15 0 0.405 0.405 0.410 0.395 0.405 113,750 45,388 0.3990 0.168 0.168 0.170 0.164 0.168 274,619 0.1653 0.00%
1999-11-12 0 0.405 0.395 0.410 0.395 0.410 837,250 334,553 0.3996 0.168 0.164 0.170 0.164 0.170 2,021,317 0.1655 0.00%
1999-11-11 0 0.405 0.405 0.415 0.395 0.415 905,999 369,500 0.4078 0.168 0.168 0.172 0.164 0.172 2,187,293 0.1689 1.25%
1999-11-10 0 0.400 0.395 0.410 0.385 0.420 1,667,818 681,549 0.4086 0.166 0.164 0.170 0.159 0.174 4,026,501 0.1693 1.27%
1999-11-09 0 0.395 0.390 0.400 0.385 0.395 264,371 101,754 0.3849 0.164 0.162 0.166 0.159 0.164 638,253 0.1594 0.00%
1999-11-08 0 0.395 0.390 0.400 0.395 0.400 400,115 158,983 0.3973 0.164 0.162 0.166 0.164 0.166 965,971 0.1646 -2.47%
1999-11-05 0 0.405 0.405 0.410 0.400 0.410 248,015 99,946 0.4030 0.168 0.168 0.170 0.166 0.170 598,766 0.1669 -4.71%
1999-11-04 0 0.425 0.400 0.425 0.405 0.425 638,250 265,420 0.4159 0.176 0.166 0.176 0.168 0.176 1,540,884 0.1723 3.66%
1999-11-03 0 0.410 0.390 0.410 0.390 0.410 2,267,000 899,850 0.3969 0.170 0.162 0.170 0.162 0.170 5,473,067 0.1644 5.13%
1999-11-02 0 0.390 0.380 0.390 0.390 0.395 242,600 95,306 0.3929 0.162 0.157 0.162 0.162 0.164 585,693 0.1627 -1.27%
1999-11-01 0 0.395 0.395 0.400 0.385 0.395 125,300 49,258 0.3931 0.164 0.164 0.166 0.159 0.164 302,503 0.1628 1.28%
1999-10-29 0 0.390 0.385 0.390 0.385 0.390 235,150 91,515 0.3892 0.162 0.159 0.162 0.159 0.162 567,707 0.1612 -2.50%
1999-10-28 0 0.400 0.385 0.420 0.380 0.420 202,900 80,195 0.3952 0.166 0.159 0.174 0.157 0.174 489,848 0.1637 5.26%
1999-10-27 0 0.380 0.370 0.400 0.370 0.380 451,372 170,894 0.3786 0.157 0.153 0.166 0.153 0.157 1,089,717 0.1568 0.00%
1999-10-26 0 0.380 0.380 0.390 0.370 0.380 354,500 134,550 0.3795 0.157 0.157 0.162 0.153 0.157 855,846 0.1572 0.00%
1999-10-25 0 0.380 0.380 0.390 0.380 0.400 304,500 117,755 0.3867 0.157 0.157 0.162 0.157 0.166 735,134 0.1602 -5.00%
1999-10-22 0 0.400 0.390 0.400 0.400 0.430 585,250 239,003 0.4084 0.166 0.162 0.166 0.166 0.178 1,412,930 0.1692 -2.44%
1999-10-21 0 0.410 0.390 0.410 0.370 0.410 2,453,621 960,431 0.3914 0.170 0.162 0.170 0.153 0.170 5,923,613 0.1621 12.33%
1999-10-20 0 0.365 0.355 0.365 0.325 0.390 438,000 152,640 0.3485 0.151 0.147 0.151 0.135 0.162 1,057,434 0.1443 4.29%
1999-10-19 0 0.350 0.340 0.350 0.340 0.355 470,359 165,128 0.3511 0.145 0.141 0.145 0.141 0.147 1,135,556 0.1454 -10.26%
1999-10-15 0 0.390 0.370 0.390 0.370 0.390 332,859 127,422 0.3828 0.162 0.153 0.162 0.153 0.162 803,599 0.1586 1.30%
1999-10-14 0 0.385 0.380 0.390 0.385 0.390 600,000 232,250 0.3871 0.159 0.157 0.162 0.159 0.162 1,448,540 0.1603 1.32%
1999-10-13 0 0.380 0.370 0.380 0.370 0.380 274,750 103,155 0.3755 0.157 0.153 0.157 0.153 0.157 663,311 0.1555 -2.56%
1999-10-12 0 0.390 0.380 0.390 0.380 0.390 480,000 184,300 0.3840 0.162 0.157 0.162 0.157 0.162 1,158,832 0.1590 -7.14%
1999-10-11 0 0.420 0.410 0.425 0.410 0.420 312,500 131,168 0.4197 0.174 0.170 0.176 0.170 0.174 754,448 0.1739 -2.33%
1999-10-08 0 0.430 0.410 0.430 0.430 0.435 468,666 201,548 0.4300 0.178 0.170 0.178 0.178 0.180 1,131,469 0.1781 0.00%
1999-10-07 0 0.430 0.420 0.430 0.430 0.430 140,500 60,395 0.4299 0.178 0.174 0.178 0.178 0.178 339,200 0.1781 0.00%
1999-10-06 0 0.430 0.430 0.440 0.410 0.430 140,749 60,025 0.4265 0.178 0.178 0.182 0.170 0.178 339,801 0.1766 1.18%
1999-10-05 0 0.425 0.420 0.440 0.415 0.450 315,250 136,960 0.4344 0.176 0.174 0.182 0.172 0.186 761,087 0.1800 -5.56%
1999-10-04 0 0.450 0.450 0.470 0.450 0.465 96,500 43,770 0.4536 0.186 0.186 0.195 0.186 0.193 232,973 0.1879 -3.23%
1999-09-30 0 0.465 0.465 0.470 0.460 0.465 104,500 48,250 0.4617 0.193 0.193 0.195 0.191 0.193 252,287 0.1913 1.09%
1999-09-29 0 0.460 0.460 0.470 0.460 0.460 136,000 62,560 0.4600 0.191 0.191 0.195 0.191 0.191 328,336 0.1905 0.00%
1999-09-28 0 0.460 0.460 0.480 0.450 0.450 40,000 18,000 0.4500 0.191 0.191 0.199 0.186 0.186 96,569 0.1864 -2.13%
1999-09-27 0 0.470 0.450 0.470 0.470 0.475 350,000 165,100 0.4717 0.195 0.186 0.195 0.195 0.197 844,982 0.1954 -3.09%
1999-09-24 0 0.485 0.475 0.485 0.480 0.490 661,000 322,080 0.4873 0.201 0.197 0.201 0.199 0.203 1,595,808 0.2018 -2.02%
1999-09-23 0 0.495 0.495 0.500 0.490 0.500 1,271,000 632,260 0.4975 0.205 0.205 0.207 0.203 0.207 3,068,490 0.2060 -1.00%
1999-09-22 0 0.500 0.490 0.510 0.500 0.530 1,084,182 551,707 0.5089 0.207 0.203 0.211 0.207 0.220 2,617,468 0.2108 -3.85%
1999-09-21 0 0.520 0.520 0.540 0.510 0.550 374,099 198,554 0.5308 0.215 0.215 0.224 0.211 0.228 903,162 0.2198 -5.45%
1999-09-20 0 0.550 0.550 0.560 0.510 0.550 414,159 227,356 0.5490 0.228 0.228 0.232 0.211 0.228 999,876 0.2274 0.00%
1999-09-17 0 0.550 0.520 0.570 0.550 0.550 192,000 105,600 0.5500 0.228 0.215 0.236 0.228 0.228 463,533 0.2278 0.00%
1999-09-15 0 0.550 0.530 0.550 0.520 0.550 441,250 238,500 0.5405 0.228 0.220 0.228 0.215 0.228 1,065,280 0.2239 1.85%
1999-09-14 0 0.540 0.540 0.550 0.530 0.550 460,498 249,369 0.5415 0.224 0.224 0.228 0.220 0.228 1,111,750 0.2243 0.00%
1999-09-13 0 0.540 0.530 0.540 0.530 0.550 947,750 509,220 0.5373 0.224 0.220 0.224 0.220 0.228 2,288,089 0.2226 1.89%
1999-09-10 0 0.530 0.530 0.540 0.530 0.550 847,580 455,030 0.5369 0.220 0.220 0.224 0.220 0.228 2,046,256 0.2224 -3.64%
1999-09-09 0 0.550 0.550 0.560 0.520 0.560 331,326 182,153 0.5498 0.228 0.228 0.232 0.215 0.232 799,898 0.2277 1.85%
1999-09-08 0 0.540 0.530 0.540 0.540 0.550 277,000 149,755 0.5406 0.224 0.220 0.224 0.224 0.228 668,743 0.2239 -1.82%
1999-09-07 0 0.550 0.520 0.540 0.520 0.560 821,469 446,875 0.5440 0.228 0.215 0.224 0.215 0.232 1,983,218 0.2253 -1.79%
1999-09-06 0 0.560 0.550 0.560 0.550 0.570 182,744 101,472 0.5553 0.232 0.228 0.232 0.228 0.236 441,187 0.2300 1.82%
1999-09-03 0 0.550 0.540 0.560 0.530 0.550 332,745 181,073 0.5442 0.228 0.224 0.232 0.220 0.228 803,324 0.2254 -1.79%
1999-09-02 0 0.560 0.550 0.560 0.540 0.560 556,500 308,550 0.5544 0.232 0.228 0.232 0.224 0.232 1,343,521 0.2297 -1.75%
1999-09-01 0 0.570 0.560 0.570 0.560 0.570 131,249 74,722 0.5693 0.236 0.232 0.236 0.232 0.236 316,866 0.2358 1.79%
1999-08-31 0 0.560 0.560 0.570 0.560 0.570 753,500 423,485 0.5620 0.232 0.232 0.236 0.232 0.236 1,819,125 0.2328 -1.75%
1999-08-30 0 0.570 0.560 0.570 0.560 0.580 1,428,250 815,570 0.5710 0.236 0.232 0.236 0.232 0.240 3,448,128 0.2365 0.00%
1999-08-27 0 0.570 0.560 0.570 0.560 0.580 1,522,227 862,301 0.5665 0.236 0.232 0.236 0.232 0.240 3,675,011 0.2346 1.79%
1999-08-26 0 0.560 0.560 0.570 0.530 0.580 2,504,500 1,417,273 0.5659 0.232 0.232 0.236 0.220 0.240 6,046,447 0.2344 5.66%
1999-08-25 0 0.530 0.530 0.540 0.510 0.530 595,000 311,210 0.5230 0.220 0.220 0.224 0.211 0.220 1,436,469 0.2166 1.92%
1999-08-24 0 0.520 0.520 0.550 0.520 0.520 586,094 304,685 0.5199 0.215 0.215 0.228 0.215 0.215 1,414,968 0.2153 -1.89%
1999-08-23 0 0.530 0.530 0.540 0.530 0.540 87,500 46,800 0.5349 0.220 0.220 0.224 0.220 0.224 211,245 0.2215 -1.85%
1999-08-20 0 0.540 0.540 0.550 0.540 0.560 442,750 240,375 0.5429 0.224 0.224 0.228 0.224 0.232 1,068,902 0.2249 -1.82%
1999-08-19 0 0.550 0.540 0.550 0.530 0.560 1,421,142 767,531 0.5401 0.228 0.224 0.228 0.220 0.232 3,430,968 0.2237 0.00%
1999-08-18 0 0.550 0.530 0.550 0.530 0.550 203,659 110,313 0.5417 0.228 0.220 0.228 0.220 0.228 491,680 0.2244 1.85%
1999-08-17 0 0.540 0.530 0.550 0.530 0.540 282,000 151,460 0.5371 0.224 0.220 0.228 0.220 0.224 680,814 0.2225 0.00%
1999-08-16 0 0.540 0.530 0.560 0.530 0.540 297,000 157,990 0.5320 0.224 0.220 0.232 0.220 0.224 717,027 0.2203 0.00%
1999-08-13 0 0.540 0.540 0.550 0.540 0.560 2,408,000 1,318,648 0.5476 0.224 0.224 0.228 0.224 0.232 5,813,473 0.2268 1.89%
1999-08-12 0 0.530 0.530 0.540 0.520 0.550 168,500 90,860 0.5392 0.220 0.220 0.224 0.215 0.228 406,798 0.2234 3.92%
1999-08-11 0 0.510 0.510 0.520 0.500 0.520 1,004,000 512,040 0.5100 0.211 0.211 0.215 0.207 0.215 2,423,890 0.2112 -1.92%
1999-08-10 0 0.520 0.510 0.520 0.510 0.530 3,088,314 1,613,415 0.5224 0.215 0.211 0.215 0.211 0.220 7,455,910 0.2164 -5.45%
1999-08-09 0 0.550 0.530 0.550 0.530 0.560 641,000 351,240 0.5480 0.228 0.220 0.228 0.220 0.232 1,547,523 0.2270 -1.79%
1999-08-06 0 0.560 0.560 0.570 0.540 0.560 1,086,500 595,570 0.5482 0.232 0.232 0.236 0.224 0.232 2,623,064 0.2271 1.82%
1999-08-05 0 0.550 0.550 0.560 0.550 0.570 983,250 545,525 0.5548 0.228 0.228 0.232 0.228 0.236 2,373,795 0.2298 -3.51%
1999-08-04 0 0.570 0.570 0.580 0.570 0.580 1,016,000 581,620 0.5725 0.236 0.236 0.240 0.236 0.240 2,452,861 0.2371 -1.72%
1999-08-03 0 0.580 0.580 0.590 0.580 0.580 1,609,250 933,303 0.5800 0.240 0.240 0.244 0.240 0.240 3,885,105 0.2402 0.00%
1999-08-02 0 0.580 0.580 0.590 0.570 0.600 2,915,250 1,695,850 0.5817 0.240 0.240 0.244 0.236 0.249 7,038,093 0.2410 0.00%
1999-07-30 0 0.580 0.570 0.580 0.540 0.600 3,942,500 2,289,655 0.5808 0.240 0.236 0.240 0.224 0.249 9,518,114 0.2406 7.41%
1999-07-29 0 0.540 0.530 0.540 0.530 0.580 1,225,750 683,558 0.5577 0.224 0.220 0.224 0.220 0.240 2,959,246 0.2310 -1.82%
1999-07-28 0 0.550 0.540 0.550 0.520 0.560 1,216,607 661,489 0.5437 0.228 0.224 0.228 0.215 0.232 2,937,173 0.2252 3.77%
1999-07-27 0 0.530 0.530 0.540 0.500 0.530 587,250 302,188 0.5146 0.220 0.220 0.224 0.207 0.220 1,417,758 0.2131 6.00%
1999-07-26 0 0.500 0.500 0.520 0.500 0.510 140,000 70,300 0.5021 0.207 0.207 0.215 0.207 0.211 337,993 0.2080 -1.96%
1999-07-23 0 0.510 0.500 0.510 0.470 0.510 1,147,000 578,398 0.5043 0.211 0.207 0.211 0.195 0.211 2,769,125 0.2089 -1.92%
1999-07-22 0 0.520 0.520 0.530 0.510 0.530 570,500 297,340 0.5212 0.215 0.215 0.220 0.211 0.220 1,377,320 0.2159 -1.89%
1999-07-21 0 0.530 0.530 0.550 0.520 0.550 486,428 258,745 0.5319 0.220 0.220 0.228 0.215 0.228 1,174,351 0.2203 0.00%
1999-07-20 0 0.530 0.530 0.550 0.530 0.560 913,750 499,135 0.5462 0.220 0.220 0.228 0.220 0.232 2,206,006 0.2263 -1.85%
1999-07-19 0 0.540 0.540 0.550 0.530 0.570 1,519,500 835,000 0.5495 0.224 0.224 0.228 0.220 0.236 3,668,427 0.2276 -1.82%
1999-07-16 0 0.550 0.540 0.550 0.530 0.580 2,211,721 1,214,576 0.5492 0.228 0.224 0.228 0.220 0.240 5,339,610 0.2275 -3.51%
1999-07-15 0 0.570 0.580 0.590 0.500 0.640 9,635,500 5,541,675 0.5751 0.236 0.240 0.244 0.207 0.265 23,262,343 0.2382 9.62%
1999-07-14 0 0.520 0.520 0.540 0.500 0.530 4,178,000 2,176,938 0.5210 0.215 0.215 0.224 0.207 0.220 10,086,666 0.2158 -10.34%
1999-07-13 0 0.580 0.580 0.590 0.550 0.590 2,735,813 1,557,711 0.5694 0.240 0.240 0.244 0.228 0.244 6,604,890 0.2358 -1.69%
1999-07-12 0 0.590 0.590 0.610 0.590 0.620 4,679,795 2,836,487 0.6061 0.244 0.244 0.253 0.244 0.257 11,298,116 0.2511 -1.67%
1999-07-09 0 0.600 0.590 0.600 0.560 0.600 913,600 535,449 0.5861 0.249 0.244 0.249 0.232 0.249 2,205,643 0.2428 1.69%
1999-07-08 0 0.590 0.590 0.600 0.580 0.630 2,923,341 1,786,647 0.6112 0.244 0.244 0.249 0.240 0.261 7,057,627 0.2532 0.00%
1999-07-07 0 0.590 0.580 0.590 0.580 0.600 2,156,500 1,278,750 0.5930 0.244 0.240 0.244 0.240 0.249 5,206,294 0.2456 0.00%
1999-07-06 0 0.590 0.590 0.600 0.580 0.640 3,523,798 2,147,165 0.6093 0.244 0.244 0.249 0.240 0.265 8,507,270 0.2524 -7.81%
1999-07-05 0 0.640 0.640 0.650 0.580 0.650 6,242,577 3,836,881 0.6146 0.265 0.265 0.269 0.240 0.269 15,071,036 0.2546 6.67%
1999-07-02 0 0.600 0.590 0.600 0.530 0.600 4,780,327 2,730,795 0.5713 0.249 0.244 0.249 0.220 0.249 11,540,824 0.2366 3.45%
1999-06-30 0 0.580 0.580 0.590 0.550 0.580 7,177,590 4,086,241 0.5693 0.240 0.240 0.244 0.228 0.240 17,328,376 0.2358 7.41%
1999-06-29 0 0.540 0.530 0.540 0.500 0.550 4,074,818 2,136,485 0.5243 0.224 0.220 0.224 0.207 0.228 9,837,561 0.2172 8.00%
1999-06-28 0 0.500 0.490 0.500 0.465 0.500 1,160,000 567,640 0.4893 0.207 0.203 0.207 0.193 0.207 2,800,510 0.2027 5.26%
1999-06-25 0 0.475 0.475 0.480 0.470 0.485 947,960 453,510 0.4784 0.197 0.197 0.199 0.195 0.201 2,288,596 0.1982 -3.06%
1999-06-24 0 0.490 0.490 0.500 0.475 0.520 5,925,659 2,982,591 0.5033 0.203 0.203 0.207 0.197 0.215 14,305,922 0.2085 6.52%
1999-06-23 0 0.460 0.460 0.470 0.440 0.475 2,319,000 1,073,850 0.4631 0.191 0.191 0.195 0.182 0.197 5,598,607 0.1918 3.37%
1999-06-22 0 0.445 0.445 0.450 0.445 0.460 1,385,413 623,282 0.4499 0.184 0.184 0.186 0.184 0.191 3,344,710 0.1863 0.00%
1999-06-21 0 0.445 0.445 0.450 0.440 0.450 1,880,708 843,088 0.4483 0.184 0.184 0.186 0.182 0.186 4,540,468 0.1857 -1.11%
1999-06-17 0 0.450 0.445 0.450 0.440 0.460 1,743,750 782,175 0.4486 0.186 0.184 0.186 0.182 0.191 4,209,819 0.1858 0.00%
1999-06-16 0 0.450 0.440 0.450 0.440 0.455 583,933 258,733 0.4431 0.186 0.182 0.186 0.182 0.188 1,409,750 0.1835 0.00%
1999-06-15 0 0.450 0.445 0.455 0.450 0.465 867,459 392,760 0.4528 0.186 0.184 0.188 0.186 0.193 2,094,248 0.1875 -3.23%
1999-06-14 0 0.465 0.460 0.465 0.445 0.465 1,193,859 544,201 0.4558 0.193 0.191 0.193 0.184 0.193 2,882,254 0.1888 2.20%
1999-06-11 0 0.455 0.440 0.455 0.440 0.455 1,075,500 474,443 0.4411 0.188 0.182 0.188 0.182 0.188 2,596,508 0.1827 3.41%
1999-06-10 0 0.440 0.435 0.440 0.425 0.450 671,674 294,835 0.4390 0.182 0.180 0.182 0.176 0.186 1,621,578 0.1818 4.76%
1999-06-09 0 0.420 0.420 0.430 0.400 0.420 489,750 204,558 0.4177 0.174 0.174 0.178 0.166 0.174 1,182,371 0.1730 1.20%
1999-06-08 0 0.415 0.415 0.430 0.410 0.420 534,174 222,169 0.4159 0.172 0.172 0.178 0.170 0.174 1,289,621 0.1723 -3.49%
1999-06-07 0 0.430 - 0.430 - - 500 175 0.3500 0.178 - 0.178 - - 1,207 0.1450 0.00%
1999-06-04 0 0.430 0.430 0.435 0.410 0.420 1,003,250 418,518 0.4172 0.178 0.178 0.180 0.170 0.174 2,422,079 0.1728 2.38%
1999-06-03 0 0.420 0.420 0.430 0.415 0.420 834,500 350,290 0.4198 0.174 0.174 0.178 0.172 0.174 2,014,678 0.1739 0.00%
1999-06-02 0 0.420 0.420 0.425 0.410 0.430 2,165,979 921,236 0.4253 0.174 0.174 0.176 0.170 0.178 5,229,178 0.1762 -4.55%
1999-06-01 0 0.440 0.440 0.445 0.435 0.440 882,000 385,840 0.4375 0.182 0.182 0.184 0.180 0.182 2,129,354 0.1812 1.15%
1999-05-31 0 0.435 0.435 0.440 0.430 0.440 704,750 309,430 0.4391 0.180 0.180 0.182 0.178 0.182 1,701,431 0.1819 1.16%
1999-05-28 0 0.430 0.430 0.440 0.405 0.440 2,205,000 928,670 0.4212 0.178 0.178 0.182 0.168 0.182 5,323,384 0.1745 -2.27%
1999-05-27 0 0.440 0.430 0.445 0.430 0.460 1,064,381 465,022 0.4369 0.182 0.178 0.184 0.178 0.191 2,569,664 0.1810 -4.35%
1999-05-26 0 0.460 0.460 0.465 0.430 0.490 3,254,144 1,473,668 0.4529 0.191 0.191 0.193 0.178 0.203 7,856,262 0.1876 -13.21%
1999-05-25 1 0.530 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1999-05-24 0 0.530 0.520 0.530 0.495 0.560 11,896,653 6,382,024 0.5365 0.220 0.215 0.220 0.205 0.232 28,721,294 0.2222 12.77%
1999-05-21 0 0.470 0.470 0.475 0.470 0.530 4,066,000 2,001,000 0.4921 0.195 0.195 0.197 0.195 0.220 9,816,272 0.2038 -5.05%
1999-05-20 0 0.495 0.490 0.495 0.460 0.495 3,975,303 1,923,868 0.4840 0.205 0.203 0.205 0.191 0.205 9,597,308 0.2005 10.00%
1999-05-19 0 0.450 0.440 0.450 0.440 0.470 811,250 364,813 0.4497 0.186 0.182 0.186 0.182 0.195 1,958,547 0.1863 0.00%
1999-05-18 0 0.450 0.445 0.450 0.435 0.470 115,750 52,120 0.4503 0.186 0.184 0.186 0.180 0.195 279,447 0.1865 0.00%
1999-05-17 0 0.450 0.450 0.470 0.445 0.460 239,000 107,705 0.4506 0.186 0.186 0.195 0.184 0.191 577,002 0.1867 -4.26%
1999-05-14 0 0.470 0.470 0.480 0.440 0.475 628,000 292,280 0.4654 0.195 0.195 0.199 0.182 0.197 1,516,138 0.1928 2.17%
1999-05-13 0 0.460 0.460 0.465 0.460 0.470 1,531,018 714,405 0.4666 0.191 0.191 0.193 0.191 0.195 3,696,234 0.1933 -1.08%
1999-05-12 0 0.465 0.460 0.470 0.430 0.470 2,203,250 1,006,500 0.4568 0.193 0.191 0.195 0.178 0.195 5,319,159 0.1892 8.14%
1999-05-11 0 0.430 0.430 - 0.410 0.430 834,750 354,473 0.4246 0.178 0.178 - 0.170 0.178 2,015,281 0.1759 4.88%
1999-05-10 0 0.410 0.410 0.425 0.410 0.440 2,353,500 1,011,065 0.4296 0.170 0.170 0.176 0.170 0.182 5,681,898 0.1779 -8.89%
1999-05-07 0 0.450 0.450 0.460 0.450 0.460 1,302,000 594,433 0.4566 0.186 0.186 0.191 0.186 0.191 3,143,332 0.1891 -2.17%
1999-05-06 0 0.460 0.460 0.470 0.450 0.470 1,822,250 840,265 0.4611 0.191 0.191 0.195 0.186 0.195 4,399,336 0.1910 1.10%
1999-05-05 0 0.455 0.455 0.465 0.450 0.485 1,045,250 481,375 0.4605 0.188 0.188 0.193 0.186 0.201 2,523,477 0.1908 -3.19%
1999-05-04 0 0.470 0.470 0.480 0.460 0.485 1,925,750 909,530 0.4723 0.195 0.195 0.199 0.191 0.201 4,649,209 0.1956 4.44%
1999-05-03 0 0.450 0.460 0.480 0.450 0.480 3,293,962 1,514,247 0.4597 0.186 0.191 0.199 0.186 0.199 7,952,392 0.1904 -5.26%
1999-04-30 0 0.475 0.475 0.480 0.460 0.480 1,527,000 723,500 0.4738 0.197 0.197 0.199 0.191 0.199 3,686,534 0.1963 3.26%
1999-04-29 0 0.460 0.460 0.470 0.435 0.465 842,750 384,793 0.4566 0.191 0.191 0.195 0.180 0.193 2,034,595 0.1891 3.37%
1999-04-28 0 0.445 0.445 0.455 0.440 0.470 1,372,909 623,614 0.4542 0.184 0.184 0.188 0.182 0.195 3,314,522 0.1881 1.14%
1999-04-27 0 0.440 0.440 0.445 0.440 0.445 913,297 401,846 0.4400 0.182 0.182 0.184 0.182 0.184 2,204,912 0.1823 -1.12%
1999-04-26 0 0.445 0.445 0.450 0.430 0.460 1,052,121 468,471 0.4453 0.184 0.184 0.186 0.178 0.191 2,540,065 0.1844 3.49%
1999-04-23 0 0.430 0.430 0.440 0.430 0.485 2,214,000 1,043,180 0.4712 0.178 0.178 0.182 0.178 0.201 5,345,112 0.1952 -5.49%
1999-04-22 0 0.455 0.455 0.460 0.400 0.460 4,631,250 2,052,265 0.4431 0.188 0.188 0.191 0.166 0.191 11,180,917 0.1836 12.35%
1999-04-21 0 0.405 0.400 0.405 0.380 0.415 2,086,901 838,482 0.4018 0.168 0.166 0.168 0.157 0.172 5,038,266 0.1664 6.58%
1999-04-20 0 0.380 0.375 0.380 0.365 0.385 1,633,250 615,788 0.3770 0.157 0.155 0.157 0.151 0.159 3,943,046 0.1562 1.33%
1999-04-19 0 0.375 0.375 0.380 0.370 0.390 2,693,000 1,021,810 0.3794 0.155 0.155 0.157 0.153 0.162 6,501,530 0.1572 1.35%
1999-04-16 0 0.370 0.365 0.370 0.360 0.370 948,500 345,050 0.3638 0.153 0.151 0.153 0.149 0.153 2,289,900 0.1507 2.78%
1999-04-15 0 0.360 0.355 0.365 0.350 0.360 41,250 14,735 0.3572 0.149 0.147 0.151 0.145 0.149 99,587 0.1480 0.00%
1999-04-14 0 0.360 0.355 0.360 0.355 0.370 1,364,793 493,214 0.3614 0.149 0.147 0.149 0.147 0.153 3,294,928 0.1497 -4.00%
1999-04-13 0 0.375 0.365 0.375 0.350 0.375 1,096,000 400,983 0.3659 0.155 0.151 0.155 0.145 0.155 2,646,000 0.1515 1.35%
1999-04-12 0 0.370 0.360 0.370 0.360 0.370 499,000 180,830 0.3624 0.153 0.149 0.153 0.149 0.153 1,204,702 0.1501 1.37%
1999-04-09 0 0.365 0.365 0.370 0.350 0.370 765,568 278,844 0.3642 0.151 0.151 0.153 0.145 0.153 1,848,260 0.1509 0.00%
1999-04-08 0 0.365 0.365 0.370 0.355 0.365 945,000 340,780 0.3606 0.151 0.151 0.153 0.147 0.151 2,281,450 0.1494 1.39%
1999-04-07 0 0.360 0.360 0.370 0.345 0.370 1,129,250 402,915 0.3568 0.149 0.149 0.153 0.143 0.153 2,726,273 0.1478 4.35%
1999-04-01 0 0.345 0.340 0.350 0.345 0.345 50,000 17,250 0.3450 0.143 0.141 0.145 0.143 0.143 120,712 0.1429 -2.82%
1999-03-31 0 0.355 0.355 0.360 0.355 0.355 54,150 19,220 0.3549 0.147 0.147 0.149 0.147 0.147 130,731 0.1470 -2.74%
1999-03-30 0 0.365 - 0.365 0.350 0.370 952,425 346,886 0.3642 0.151 - 0.151 0.145 0.153 2,299,376 0.1509 -1.35%
1999-03-29 0 0.370 0.365 0.370 0.350 0.370 764,000 273,100 0.3575 0.153 0.151 0.153 0.145 0.153 1,844,474 0.1481 4.23%
1999-03-26 0 0.355 0.355 0.360 0.355 0.360 436,750 155,228 0.3554 0.147 0.147 0.149 0.147 0.149 1,054,416 0.1472 -1.39%
1999-03-25 0 0.360 0.355 0.365 0.350 0.360 324,000 114,600 0.3537 0.149 0.147 0.151 0.145 0.149 782,212 0.1465 1.41%
1999-03-24 0 0.355 0.355 0.360 0.350 0.360 1,204,245 430,966 0.3579 0.147 0.147 0.149 0.145 0.149 2,907,328 0.1482 -2.74%
1999-03-23 0 0.365 0.365 0.375 0.350 0.370 1,332,000 477,250 0.3583 0.151 0.151 0.155 0.145 0.153 3,215,759 0.1484 4.29%
1999-03-22 0 0.350 0.345 0.355 0.330 0.355 1,390,856 473,751 0.3406 0.145 0.143 0.147 0.137 0.147 3,357,851 0.1411 2.94%
1999-03-19 0 0.340 0.335 0.340 0.320 0.340 2,335,493 781,598 0.3347 0.141 0.139 0.141 0.133 0.141 5,638,425 0.1386 7.94%
1999-03-18 0 0.315 0.315 0.325 0.315 0.340 482,000 159,380 0.3307 0.130 0.130 0.135 0.130 0.141 1,163,660 0.1370 -4.55%
1999-03-17 0 0.330 0.330 0.335 0.310 0.335 1,325,250 430,655 0.3250 0.137 0.137 0.139 0.128 0.139 3,199,462 0.1346 4.76%
1999-03-16 0 0.315 0.305 0.320 0.300 0.315 1,303,250 396,920 0.3046 0.130 0.126 0.133 0.124 0.130 3,146,349 0.1262 3.28%
1999-03-15 0 0.305 0.305 0.310 0.300 0.305 41,750 12,635 0.3026 0.126 0.126 0.128 0.124 0.126 100,794 0.1254 0.00%
1999-03-12 0 0.305 0.300 0.305 0.300 0.320 1,413,500 430,293 0.3044 0.126 0.124 0.126 0.124 0.133 3,412,519 0.1261 -1.61%
1999-03-11 0 0.310 0.310 0.315 0.300 0.315 1,225,250 377,363 0.3080 0.128 0.128 0.130 0.124 0.130 2,958,039 0.1276 -3.12%
1999-03-10 0 0.320 0.315 0.325 0.315 0.325 452,000 145,140 0.3211 0.133 0.130 0.135 0.130 0.135 1,091,233 0.1330 -3.03%
1999-03-09 0 0.330 0.320 0.330 0.315 0.330 2,317,000 753,380 0.3252 0.137 0.133 0.137 0.130 0.137 5,593,778 0.1347 3.13%
1999-03-08 0 0.320 0.310 0.320 0.315 0.335 4,686,659 1,522,935 0.3250 0.133 0.128 0.133 0.130 0.139 11,314,687 0.1346 -1.54%
1999-03-05 0 0.325 0.310 0.315 0.300 0.330 2,989,513 971,064 0.3248 0.135 0.128 0.130 0.124 0.137 7,217,381 0.1345 0.00%
1999-03-04 0 0.325 0.325 0.330 0.325 0.340 1,020,000 338,100 0.3315 0.135 0.135 0.137 0.135 0.141 2,462,518 0.1373 1.56%
1999-03-03 0 0.320 0.320 0.345 0.320 0.350 271,900 94,066 0.3460 0.133 0.133 0.143 0.133 0.145 656,430 0.1433 -5.88%
1999-03-02 0 0.340 0.340 0.350 0.310 0.360 2,501,000 848,700 0.3393 0.141 0.141 0.145 0.128 0.149 6,037,997 0.1406 -4.23%
1999-03-01 1 0.355 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
1999-02-26 0 0.355 0.350 0.375 0.325 0.380 2,271,300 778,160 0.3426 0.147 0.145 0.155 0.135 0.157 5,483,448 0.1419 7.58%
1999-02-25 0 0.330 0.320 0.325 0.325 0.330 274,000 89,100 0.3252 0.137 0.133 0.135 0.135 0.137 661,500 0.1347 3.13%
1999-02-24 0 0.320 0.305 0.340 0.310 0.320 118,000 37,180 0.3151 0.133 0.126 0.141 0.128 0.133 284,880 0.1305 3.23%
1999-02-23 0 0.310 0.300 0.310 0.310 0.310 301,250 93,338 0.3098 0.128 0.124 0.128 0.128 0.128 727,288 0.1283 0.00%
1999-02-22 0 0.310 0.305 0.310 0.305 0.310 150,000 46,000 0.3067 0.128 0.126 0.128 0.126 0.128 362,135 0.1270 1.64%
1999-02-19 0 0.305 0.300 0.315 0.300 0.305 301,250 90,813 0.3015 0.126 0.124 0.130 0.124 0.126 727,288 0.1249 -4.69%
1999-02-15 0 0.320 0.300 0.320 0.320 0.330 154,000 49,320 0.3203 0.133 0.124 0.133 0.133 0.137 371,792 0.1327 0.00%
1999-02-12 0 0.320 0.305 0.320 0.300 0.320 330,000 102,530 0.3107 0.133 0.126 0.133 0.124 0.133 796,697 0.1287 6.67%
1999-02-11 0 0.300 0.300 0.320 0.300 0.310 232,000 70,620 0.3044 0.124 0.124 0.133 0.124 0.128 560,102 0.1261 0.00%
1999-02-10 0 0.300 0.300 0.310 0.300 0.315 341,150 104,381 0.3060 0.124 0.124 0.128 0.124 0.130 823,616 0.1267 -3.23%
1999-02-09 0 0.310 0.295 0.330 0.300 0.320 350,500 110,555 0.3154 0.128 0.122 0.137 0.124 0.133 846,189 0.1307 10.71%
1999-02-08 0 0.280 0.280 0.320 0.280 0.310 712,500 208,890 0.2932 0.116 0.116 0.133 0.116 0.128 1,720,141 0.1214 -6.67%
1999-02-05 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.124 0.124 0.128 0.124 0.124 120,712 0.1243 -3.23%
1999-02-04 0 0.310 0.310 0.320 0.280 0.310 329,500 101,998 0.3096 0.128 0.128 0.133 0.116 0.128 795,490 0.1282 6.90%
1999-02-03 0 0.290 0.290 0.320 0.290 0.290 38,180 10,985 0.2877 0.120 0.120 0.133 0.120 0.120 92,175 0.1192 3.57%
1999-02-02 0 0.280 0.280 0.300 0.280 0.300 729,750 212,898 0.2917 0.116 0.116 0.124 0.116 0.124 1,761,787 0.1208 -8.20%
1999-02-01 0 0.305 0.300 0.305 0.300 0.320 583,250 178,918 0.3068 0.126 0.124 0.126 0.124 0.133 1,408,101 0.1271 -4.69%
1999-01-29 0 0.320 0.315 0.320 0.310 0.320 1,124,000 351,930 0.3131 0.133 0.130 0.133 0.128 0.133 2,713,598 0.1297 1.59%
1999-01-28 0 0.315 0.315 0.320 0.315 0.325 1,068,500 340,695 0.3189 0.130 0.130 0.133 0.130 0.135 2,579,608 0.1321 -5.97%
1999-01-27 0 0.335 0.320 0.335 0.315 0.350 547,229 187,234 0.3421 0.139 0.133 0.139 0.130 0.145 1,321,138 0.1417 -2.90%
1999-01-26 0 0.345 0.340 0.355 0.320 0.370 2,322,000 816,890 0.3518 0.143 0.141 0.147 0.133 0.153 5,605,849 0.1457 11.29%
1999-01-25 0 0.310 0.310 0.320 0.300 0.320 428,000 134,100 0.3133 0.128 0.128 0.133 0.124 0.133 1,033,292 0.1298 -3.12%
1999-01-22 0 0.320 0.310 0.320 0.300 0.320 328,000 101,090 0.3082 0.133 0.128 0.133 0.124 0.133 791,868 0.1277 0.00%
1999-01-21 0 0.320 0.310 0.320 0.310 0.325 862,000 275,820 0.3200 0.133 0.128 0.133 0.128 0.135 2,081,069 0.1325 3.23%
1999-01-20 0 0.310 0.310 0.335 0.300 0.325 869,348 272,947 0.3140 0.128 0.128 0.139 0.124 0.135 2,098,809 0.1300 -6.06%
1999-01-19 0 0.330 0.330 0.345 0.330 0.340 1,036,000 346,200 0.3342 0.137 0.137 0.143 0.137 0.141 2,501,146 0.1384 -2.94%
1999-01-18 0 0.340 0.340 0.355 0.335 0.360 296,000 101,633 0.3434 0.141 0.141 0.147 0.139 0.149 714,613 0.1422 -4.23%
1999-01-15 0 0.355 0.355 - 0.315 0.365 491,372 165,580 0.3370 0.147 0.147 - 0.130 0.151 1,186,287 0.1396 12.70%
1999-01-14 0 0.315 0.300 0.330 0.260 0.330 1,309,653 404,703 0.3090 0.130 0.124 0.137 0.108 0.137 3,161,808 0.1280 -4.55%
1999-01-13 0 0.330 0.330 0.335 0.290 0.355 2,642,380 862,014 0.3262 0.137 0.137 0.139 0.120 0.147 6,379,321 0.1351 -14.29%
1999-01-12 0 0.385 0.375 - 0.370 0.385 394,499 149,140 0.3780 0.159 0.155 - 0.153 0.159 952,413 0.1566 0.00%
1999-01-11 0 0.385 0.375 0.385 0.385 0.420 392,622 154,548 0.3936 0.159 0.155 0.159 0.159 0.174 947,881 0.1630 -9.41%
1999-01-08 0 0.425 0.425 0.450 0.425 0.435 210,000 90,320 0.4301 0.176 0.176 0.186 0.176 0.180 506,989 0.1781 -1.16%
1999-01-07 0 0.430 0.430 0.440 0.420 0.440 708,016 303,836 0.4291 0.178 0.178 0.182 0.174 0.182 1,709,316 0.1778 0.00%
1999-01-06 0 0.430 0.430 0.440 0.420 0.435 167,000 71,990 0.4311 0.178 0.178 0.182 0.174 0.180 403,177 0.1786 -4.44%
1999-01-05 0 0.450 - 0.450 0.455 0.455 184,000 83,720 0.4550 0.186 - 0.186 0.188 0.188 444,219 0.1885 -2.17%
1999-01-04 0 0.460 - 0.460 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
1998-12-31 0 0.460 - 0.480 - - 1,000 400 0.4000 0.191 - 0.199 - - 2,414 0.1657 0.00%
1998-12-30 0 0.460 0.460 - 0.420 0.445 200,500 85,470 0.4263 0.191 0.191 - 0.174 0.184 484,054 0.1766 4.55%
1998-12-29 0 0.440 0.430 0.440 0.430 0.440 36,818 16,031 0.4354 0.182 0.178 0.182 0.178 0.182 88,887 0.1804 -2.22%
1998-12-28 0 0.450 - 0.450 - - 0 0 - 0.186 - 0.186 - - 0 - -1.10%
1998-12-24 0 0.455 0.440 - 0.445 0.455 104,000 47,280 0.4546 0.188 0.182 - 0.184 0.188 251,080 0.1883 3.41%
1998-12-23 0 0.440 0.440 0.450 0.440 0.440 670,750 295,108 0.4400 0.182 0.182 0.186 0.182 0.182 1,619,347 0.1822 0.00%
1998-12-22 0 0.440 0.440 0.445 0.440 0.460 1,059,000 471,680 0.4454 0.182 0.182 0.184 0.182 0.191 2,556,673 0.1845 -5.38%
1998-12-21 0 0.465 0.465 0.475 0.465 0.475 133,250 62,625 0.4700 0.193 0.193 0.197 0.193 0.197 321,697 0.1947 -2.11%
1998-12-18 0 0.475 0.475 0.480 0.475 0.485 688,000 330,600 0.4805 0.197 0.197 0.199 0.197 0.201 1,660,992 0.1990 -1.04%
1998-12-17 0 0.480 0.480 0.490 0.475 0.480 240,000 114,500 0.4771 0.199 0.199 0.203 0.197 0.199 579,416 0.1976 0.00%
1998-12-16 0 0.480 0.480 0.495 0.480 0.490 520,750 252,428 0.4847 0.199 0.199 0.205 0.199 0.203 1,257,212 0.2008 -2.04%
1998-12-15 0 0.490 0.485 0.495 0.490 0.500 501,250 248,213 0.4952 0.203 0.201 0.205 0.203 0.207 1,210,134 0.2051 -1.01%
1998-12-14 0 0.495 0.495 0.500 0.480 0.500 451,250 220,913 0.4896 0.205 0.205 0.207 0.199 0.207 1,089,423 0.2028 -1.00%
1998-12-11 0 0.500 0.500 0.510 0.490 0.500 739,409 367,334 0.4968 0.207 0.207 0.211 0.203 0.207 1,785,106 0.2058 -1.96%
1998-12-10 0 0.510 0.500 0.510 0.485 0.510 502,650 250,859 0.4991 0.211 0.207 0.211 0.201 0.211 1,213,514 0.2067 5.15%
1998-12-09 0 0.485 0.485 0.495 0.480 0.500 620,000 303,100 0.4889 0.201 0.201 0.205 0.199 0.207 1,496,825 0.2025 -3.00%
1998-12-08 0 0.500 0.500 0.510 0.500 0.510 231,250 116,575 0.5041 0.207 0.207 0.211 0.207 0.211 558,291 0.2088 -1.96%
1998-12-07 0 0.510 0.510 0.520 0.510 0.520 760,000 390,500 0.5138 0.211 0.211 0.215 0.211 0.215 1,834,817 0.2128 3.03%
1998-12-04 0 0.495 0.490 0.495 0.490 0.510 691,750 346,473 0.5009 0.205 0.203 0.205 0.203 0.211 1,670,046 0.2075 -1.00%
1998-12-03 0 0.500 0.495 0.510 0.470 0.500 1,226,000 594,630 0.4850 0.207 0.205 0.211 0.195 0.207 2,959,850 0.2009 1.01%
1998-12-02 0 0.495 0.490 0.495 0.490 0.510 841,250 421,363 0.5009 0.205 0.203 0.205 0.203 0.211 2,030,974 0.2075 -1.00%
1998-12-01 0 0.500 0.490 0.500 0.470 0.520 1,064,500 521,535 0.4899 0.207 0.203 0.207 0.195 0.215 2,569,951 0.2029 -1.96%
1998-11-30 0 0.510 0.500 0.510 0.485 0.510 744,478 371,275 0.4987 0.211 0.207 0.211 0.201 0.211 1,797,343 0.2066 -1.92%
1998-11-27 0 0.520 0.510 0.530 0.510 0.540 1,241,250 656,333 0.5288 0.215 0.211 0.220 0.211 0.224 2,996,667 0.2190 -1.89%
1998-11-26 0 0.530 0.520 0.540 0.510 0.560 2,766,500 1,493,995 0.5400 0.220 0.215 0.224 0.211 0.232 6,678,976 0.2237 -7.02%
1998-11-25 0 0.570 0.560 0.570 0.560 0.600 2,458,750 1,418,688 0.5770 0.236 0.232 0.236 0.232 0.249 5,935,996 0.2390 -5.00%
1998-11-24 0 0.600 0.600 0.610 0.580 0.620 4,383,605 2,603,056 0.5938 0.249 0.249 0.253 0.240 0.257 10,583,044 0.2460 7.14%
1998-11-23 0 0.560 0.560 0.570 0.560 0.620 2,558,333 1,492,663 0.5835 0.232 0.232 0.236 0.232 0.257 6,176,412 0.2417 -6.67%
1998-11-20 0 0.600 0.590 0.610 0.600 0.630 4,144,250 2,560,238 0.6178 0.249 0.244 0.253 0.249 0.261 10,005,186 0.2559 -1.64%
1998-11-19 0 0.610 0.600 0.610 0.600 0.650 3,658,000 2,253,990 0.6162 0.253 0.249 0.253 0.249 0.269 8,831,265 0.2552 -3.17%
1998-11-18 0 0.630 0.620 0.630 0.590 0.650 9,413,023 5,807,623 0.6170 0.261 0.257 0.261 0.244 0.269 22,725,232 0.2556 8.62%
1998-11-17 0 0.580 0.580 0.600 0.580 0.600 4,081,750 2,408,298 0.5900 0.240 0.240 0.249 0.240 0.249 9,854,296 0.2444 -1.69%
1998-11-16 0 0.590 0.580 0.590 0.570 0.600 3,776,250 2,213,370 0.5861 0.244 0.240 0.244 0.236 0.249 9,116,748 0.2428 1.72%
1998-11-13 0 0.580 0.560 0.580 0.570 0.590 8,766,000 5,084,840 0.5801 0.240 0.232 0.240 0.236 0.244 21,163,168 0.2403 1.75%
1998-11-12 0 0.570 0.570 0.580 0.560 0.630 34,218,992 20,727,320 0.6057 0.236 0.236 0.240 0.232 0.261 82,612,625 0.2509 -5.00%
1998-11-11 0 0.600 0.590 0.600 0.490 0.600 39,692,608 21,919,353 0.5522 0.249 0.244 0.249 0.203 0.249 95,827,210 0.2287 25.00%
1998-11-10 0 0.480 0.470 0.480 0.435 0.480 6,223,750 2,864,798 0.4603 0.199 0.195 0.199 0.180 0.199 15,025,584 0.1907 10.34%
1998-11-09 0 0.435 0.435 0.440 0.430 0.460 2,351,250 1,054,355 0.4484 0.180 0.180 0.182 0.178 0.191 5,676,466 0.1857 -3.33%
1998-11-06 0 0.450 0.445 0.450 0.430 0.460 4,318,500 1,920,170 0.4446 0.186 0.184 0.186 0.178 0.191 10,425,866 0.1842 4.65%
1998-11-05 0 0.430 0.430 0.435 0.420 0.495 16,121,000 7,478,500 0.4639 0.178 0.178 0.180 0.174 0.205 38,919,852 0.1922 -4.44%
1998-11-04 0 0.450 0.440 0.460 0.410 0.510 28,363,646 13,269,200 0.4678 0.186 0.182 0.191 0.170 0.211 68,476,454 0.1938 3.45%
1998-11-03 0 0.435 0.435 0.440 0.400 0.435 6,333,250 2,660,330 0.4201 0.180 0.180 0.182 0.166 0.180 15,289,942 0.1740 10.13%
1998-11-02 0 0.395 0.385 0.400 0.370 0.400 1,396,250 535,778 0.3837 0.164 0.159 0.166 0.153 0.166 3,370,873 0.1589 6.76%
1998-10-30 0 0.370 0.370 0.385 0.370 0.390 1,598,855 609,817 0.3814 0.153 0.153 0.159 0.153 0.162 3,860,009 0.1580 -2.63%
1998-10-29 0 0.380 0.380 0.385 0.365 0.380 1,856,000 692,410 0.3731 0.157 0.157 0.159 0.151 0.157 4,480,817 0.1545 -1.30%
1998-10-27 0 0.385 0.385 0.390 0.380 0.395 1,381,250 534,390 0.3869 0.159 0.159 0.162 0.157 0.164 3,334,660 0.1603 -2.53%
1998-10-26 0 0.395 0.390 0.395 0.390 0.420 2,619,128 1,032,610 0.3943 0.164 0.162 0.164 0.162 0.174 6,323,186 0.1633 0.00%
1998-10-23 0 0.395 0.380 0.395 0.370 0.395 1,438,083 553,654 0.3850 0.164 0.157 0.164 0.153 0.164 3,471,868 0.1595 1.28%
1998-10-22 0 0.390 0.380 0.395 0.390 0.400 372,005 147,077 0.3954 0.162 0.157 0.164 0.162 0.166 898,107 0.1638 -2.50%
1998-10-21 0 0.400 0.395 0.400 0.390 0.405 676,149 269,250 0.3982 0.166 0.164 0.166 0.162 0.168 1,632,381 0.1649 0.00%
1998-10-20 0 0.400 0.385 0.405 0.385 0.445 6,395,668 2,717,412 0.4249 0.166 0.159 0.168 0.159 0.184 15,440,634 0.1760 -1.23%
1998-10-19 0 0.410 0.410 0.415 0.395 0.420 3,813,500 1,541,418 0.4042 0.168 0.168 0.170 0.162 0.172 9,320,341 0.1654 2.50%
1998-10-16 0 0.400 0.395 0.400 0.390 0.410 2,183,116 870,858 0.3989 0.164 0.162 0.164 0.160 0.168 5,335,620 0.1632 2.56%
1998-10-15 0 0.390 0.390 0.395 0.375 0.395 666,000 256,020 0.3844 0.160 0.160 0.162 0.153 0.162 1,627,730 0.1573 4.00%
1998-10-14 0 0.375 0.375 0.390 0.375 0.385 914,765 345,268 0.3774 0.153 0.153 0.160 0.153 0.158 2,235,721 0.1544 0.00%
1998-10-13 0 0.375 0.370 0.375 0.370 0.400 1,442,994 557,558 0.3864 0.153 0.151 0.153 0.151 0.164 3,526,733 0.1581 -3.85%
1998-10-12 0 0.390 0.390 0.400 0.370 0.405 2,774,900 1,088,288 0.3922 0.160 0.160 0.164 0.151 0.166 6,781,962 0.1605 5.41%
1998-10-09 0 0.370 0.365 0.380 0.365 0.385 1,549,781 578,641 0.3734 0.151 0.149 0.155 0.149 0.158 3,787,724 0.1528 1.37%
1998-10-08 0 0.365 0.360 0.370 0.360 0.390 1,781,750 661,963 0.3715 0.149 0.147 0.151 0.147 0.160 4,354,666 0.1520 -6.41%
1998-10-07 0 0.390 0.390 0.395 0.385 0.395 383,500 149,381 0.3895 0.160 0.160 0.162 0.158 0.162 937,289 0.1594 -1.27%
1998-10-05 0 0.395 0.380 0.400 0.390 0.395 12,000 4,730 0.3942 0.162 0.155 0.164 0.160 0.162 29,328 0.1613 1.28%
1998-09-30 0 0.390 0.390 0.400 0.380 0.400 120,500 47,195 0.3917 0.160 0.160 0.164 0.155 0.164 294,507 0.1603 -2.50%
1998-09-29 0 0.400 0.395 0.400 0.400 0.410 803,250 323,338 0.4025 0.164 0.162 0.164 0.164 0.168 1,963,174 0.1647 -9.09%
1998-09-28 0 0.440 0.435 0.440 0.435 0.465 815,500 368,210 0.4515 0.180 0.178 0.180 0.178 0.190 1,993,113 0.1847 -4.35%
1998-09-25 0 0.460 0.445 0.470 0.440 0.460 494,150 223,818 0.4529 0.188 0.182 0.192 0.180 0.188 1,207,722 0.1853 1.10%
1998-09-24 0 0.455 0.450 0.460 0.450 0.460 1,332,500 606,070 0.4548 0.186 0.184 0.188 0.184 0.188 3,256,681 0.1861 2.25%
1998-09-23 0 0.445 0.435 0.445 0.410 0.460 980,000 433,400 0.4422 0.182 0.178 0.182 0.168 0.188 2,395,158 0.1809 11.25%
1998-09-22 0 0.400 0.390 0.400 0.390 0.410 745,250 298,498 0.4005 0.164 0.160 0.164 0.160 0.168 1,821,420 0.1639 -8.05%
1998-09-21 0 0.435 - 0.435 - - 0 0 - 0.178 - 0.178 - - 0 - -3.33%
1998-09-18 0 0.450 0.430 0.450 0.430 0.450 1,078,000 466,320 0.4326 0.184 0.176 0.184 0.176 0.184 2,634,673 0.1770 -2.17%
1998-09-17 0 0.460 0.455 0.465 0.440 0.460 3,293,900 1,489,599 0.4522 0.188 0.186 0.190 0.180 0.188 8,050,418 0.1850 0.00%
1998-09-16 0 0.460 0.445 0.460 0.400 0.460 3,109,250 1,321,100 0.4249 0.188 0.182 0.188 0.164 0.188 7,599,127 0.1738 16.46%
1998-09-15 0 0.395 0.385 0.395 0.370 0.395 1,044,250 406,470 0.3892 0.162 0.158 0.162 0.151 0.162 2,552,187 0.1593 17.91%
1998-09-14 0 0.335 0.335 0.340 0.335 0.340 77,250 26,085 0.3377 0.137 0.137 0.139 0.137 0.139 188,802 0.1382 0.00%
1998-09-11 0 0.335 0.335 0.370 0.335 0.370 110,000 38,850 0.3532 0.137 0.137 0.151 0.137 0.151 268,844 0.1445 -9.46%
1998-09-10 0 0.370 0.370 0.380 0.360 0.380 651,250 242,650 0.3726 0.151 0.151 0.155 0.147 0.155 1,591,680 0.1524 0.00%
1998-09-09 0 0.370 0.370 0.380 0.365 0.395 868,068 324,111 0.3734 0.151 0.151 0.155 0.149 0.162 2,121,592 0.1528 -2.63%
1998-09-08 0 0.380 0.365 0.380 0.360 0.410 3,448,000 1,328,410 0.3853 0.155 0.149 0.155 0.147 0.168 8,427,045 0.1576 2.70%
1998-09-07 0 0.370 0.370 0.380 0.320 0.385 3,267,675 1,154,429 0.3533 0.151 0.151 0.155 0.131 0.158 7,986,323 0.1446 19.35%
1998-09-04 0 0.310 0.320 0.330 0.275 0.320 5,648,250 1,637,423 0.2899 0.127 0.131 0.135 0.113 0.131 13,804,540 0.1186 21.57%
1998-09-03 0 0.255 0.250 0.265 0.242 0.280 2,244,000 583,790 0.2602 0.104 0.102 0.108 0.099 0.115 5,484,422 0.1064 -1.92%
1998-09-02 0 0.260 0.250 0.260 0.248 0.290 2,485,248 647,374 0.2605 0.106 0.102 0.106 0.101 0.119 6,074,042 0.1066 -8.77%
1998-09-01 0 0.285 0.255 0.290 0.260 0.310 1,634,750 442,125 0.2705 0.117 0.104 0.119 0.106 0.127 3,995,392 0.1107 -3.39%
1998-08-31 0 0.295 0.275 0.300 0.270 0.310 999,500 287,000 0.2871 0.121 0.113 0.123 0.110 0.127 2,442,816 0.1175 11.32%
1998-08-28 0 0.265 0.250 0.265 0.260 0.300 1,990,197 559,647 0.2812 0.108 0.102 0.108 0.106 0.123 4,864,118 0.1151 -14.52%
1998-08-27 0 0.310 0.300 0.310 0.300 0.350 373,250 120,725 0.3234 0.127 0.123 0.127 0.123 0.143 912,237 0.1323 -6.06%
1998-08-26 0 0.330 0.320 0.350 0.330 0.330 83,750 27,513 0.3285 0.135 0.131 0.143 0.135 0.135 204,688 0.1344 -5.71%
1998-08-25 0 0.350 0.340 0.370 0.330 0.350 72,750 25,073 0.3446 0.143 0.139 0.151 0.135 0.143 177,804 0.1410 0.00%
1998-08-24 0 0.350 0.330 - 0.330 0.350 316,500 106,170 0.3355 0.143 0.135 - 0.135 0.143 773,538 0.1373 1.45%
1998-08-21 0 0.345 0.345 0.365 0.345 0.365 35,650 12,480 0.3501 0.141 0.141 0.149 0.141 0.149 87,130 0.1432 -10.39%
1998-08-20 0 0.385 0.385 0.400 0.375 0.390 390,000 150,140 0.3850 0.158 0.158 0.164 0.153 0.160 953,175 0.1575 -2.53%
1998-08-19 0 0.395 0.335 0.400 0.330 0.400 289,750 104,268 0.3599 0.162 0.137 0.164 0.135 0.164 708,160 0.1472 9.72%
1998-08-18 0 0.360 0.360 - 0.330 0.360 319,462 110,061 0.3445 0.147 0.147 - 0.135 0.147 780,777 0.1410 0.00%
1998-08-14 0 0.360 0.360 - 0.330 0.360 462,900 162,135 0.3503 0.147 0.147 - 0.135 0.147 1,131,345 0.1433 5.88%
1998-08-13 0 0.340 0.330 0.340 0.325 0.345 1,361,999 468,300 0.3438 0.139 0.135 0.139 0.133 0.141 3,328,778 0.1407 -2.86%
1998-08-12 0 0.350 0.345 0.350 0.330 0.370 1,165,450 405,085 0.3476 0.143 0.141 0.143 0.135 0.151 2,848,405 0.1422 2.94%
1998-08-11 0 0.340 0.325 0.355 0.340 0.360 520,000 178,900 0.3440 0.139 0.133 0.145 0.139 0.147 1,270,900 0.1408 -5.56%
1998-08-10 0 0.360 0.360 0.380 0.350 0.360 392,500 139,650 0.3558 0.147 0.147 0.155 0.143 0.147 959,285 0.1456 2.86%
1998-08-07 0 0.350 0.345 0.355 0.350 0.390 1,256,818 458,716 0.3650 0.143 0.141 0.145 0.143 0.160 3,071,712 0.1493 -12.50%
1998-08-06 0 0.400 0.385 0.420 0.400 0.420 114,000 46,800 0.4105 0.164 0.158 0.172 0.164 0.172 278,620 0.1680 -4.76%
1998-08-05 0 0.420 0.405 0.420 0.410 0.420 176,068 73,529 0.4176 0.172 0.166 0.172 0.168 0.172 430,317 0.1709 -8.70%
1998-08-04 0 0.460 0.405 0.460 0.465 0.465 110,000 51,150 0.4650 0.188 0.166 0.188 0.190 0.190 268,844 0.1903 -1.08%
1998-08-03 0 0.465 - 0.465 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1998-07-31 0 0.465 0.455 0.465 0.460 0.470 961,773 447,342 0.4651 0.190 0.186 0.190 0.188 0.192 2,350,610 0.1903 0.00%
1998-07-30 0 0.465 0.455 0.465 0.460 0.480 342,250 159,945 0.4673 0.190 0.186 0.190 0.188 0.196 836,472 0.1912 3.33%
1998-07-29 0 0.450 0.435 0.450 0.440 0.560 1,100,499 538,342 0.4892 0.184 0.178 0.184 0.180 0.229 2,689,662 0.2002 -13.46%
1998-07-28 0 0.520 0.500 0.520 0.520 0.520 15,000 7,548 0.5032 0.213 0.205 0.213 0.213 0.213 36,661 0.2059 0.00%
1998-07-27 0 0.520 0.520 0.570 0.520 0.530 63,409 33,416 0.5270 0.213 0.213 0.233 0.213 0.217 154,974 0.2156 -5.45%
1998-07-24 0 0.550 0.510 0.540 0.500 0.580 330,000 178,700 0.5415 0.225 0.209 0.221 0.205 0.237 806,533 0.2216 10.00%
1998-07-23 0 0.500 0.500 0.550 0.490 0.510 7,866,500 3,778,575 0.4803 0.205 0.205 0.225 0.200 0.209 19,226,029 0.1965 -9.09%
1998-07-22 0 0.550 0.550 0.580 0.550 0.560 135,369 74,785 0.5525 0.225 0.225 0.237 0.225 0.229 330,847 0.2260 -1.79%
1998-07-21 0 0.560 0.550 0.580 0.550 0.580 659,750 372,755 0.5650 0.229 0.225 0.237 0.225 0.237 1,612,454 0.2312 1.82%
1998-07-20 0 0.550 0.550 0.600 0.550 0.640 33,750 19,218 0.5694 0.225 0.225 0.245 0.225 0.262 82,486 0.2330 -14.06%
1998-07-17 0 0.640 0.610 0.640 0.640 0.650 686,250 442,235 0.6444 0.262 0.250 0.262 0.262 0.266 1,677,221 0.2637 -7.25%
1998-07-16 0 0.690 0.700 - 0.540 0.700 568,033 353,503 0.6223 0.282 0.286 - 0.221 0.286 1,388,295 0.2546 30.19%
1998-07-15 0 0.530 0.530 0.560 0.530 0.560 205,250 112,620 0.5487 0.217 0.217 0.229 0.217 0.229 501,639 0.2245 1.92%
1998-07-14 0 0.520 0.510 0.520 0.510 0.520 76,000 38,960 0.5126 0.213 0.209 0.213 0.209 0.213 185,747 0.2097 1.96%
1998-07-13 0 0.510 0.480 0.540 - - 0 0 - 0.209 0.196 0.221 - - 0 - 0.00%
1998-07-10 0 0.510 0.510 - 0.500 0.510 344,750 173,065 0.5020 0.209 0.209 - 0.205 0.209 842,582 0.2054 -1.92%
1998-07-09 0 0.520 0.510 0.520 0.510 0.530 311,000 162,120 0.5213 0.213 0.209 0.213 0.209 0.217 760,096 0.2133 0.00%
1998-07-08 0 0.520 0.520 0.550 0.520 0.550 460,000 245,120 0.5329 0.213 0.213 0.225 0.213 0.225 1,124,258 0.2180 -7.14%
1998-07-07 0 0.560 0.520 0.560 0.570 0.600 150,000 87,300 0.5820 0.229 0.213 0.229 0.233 0.245 366,606 0.2381 -6.67%
1998-07-06 0 0.600 0.540 0.600 0.600 0.600 50,000 30,000 0.6000 0.245 0.221 0.245 0.245 0.245 122,202 0.2455 0.00%
1998-07-03 0 0.600 0.560 0.600 0.560 0.600 77,250 45,207 0.5852 0.245 0.229 0.245 0.229 0.245 188,802 0.2394 0.00%
1998-07-02 0 0.600 0.570 0.600 0.560 0.630 728,550 441,031 0.6054 0.245 0.233 0.245 0.229 0.258 1,780,604 0.2477 1.69%
1998-06-30 0 0.590 0.550 0.590 0.570 0.610 360,500 214,620 0.5953 0.241 0.225 0.241 0.233 0.250 881,076 0.2436 -3.28%
1998-06-29 0 0.610 0.600 0.640 0.600 0.660 419,250 258,808 0.6173 0.250 0.245 0.262 0.245 0.270 1,024,663 0.2526 -8.96%
1998-06-26 0 0.670 0.650 0.670 0.670 0.680 340,000 228,300 0.6715 0.274 0.266 0.274 0.274 0.278 830,973 0.2747 -5.63%
1998-06-25 0 0.710 - 0.710 0.710 0.710 100,000 71,000 0.7100 0.291 - 0.291 0.291 0.291 244,404 0.2905 0.00%
1998-06-24 0 0.710 0.710 0.740 0.710 0.710 2,000 1,420 0.7100 0.291 0.291 0.303 0.291 0.291 4,888 0.2905 1.43%
1998-06-23 0 0.700 0.660 0.740 0.700 0.760 133,125 96,705 0.7264 0.286 0.270 0.303 0.286 0.311 325,363 0.2972 -6.67%
1998-06-22 0 0.750 0.740 0.750 0.750 0.750 171,250 128,375 0.7496 0.307 0.303 0.307 0.307 0.307 418,542 0.3067 -3.85%
1998-06-19 0 0.780 0.760 0.800 0.760 0.800 532,000 413,930 0.7781 0.319 0.311 0.327 0.311 0.327 1,300,228 0.3184 -3.70%
1998-06-18 0 0.810 0.800 0.810 0.730 0.810 1,145,000 885,558 0.7734 0.331 0.327 0.331 0.299 0.331 2,798,424 0.3164 12.50%
1998-06-17 0 0.720 0.720 - 0.680 0.700 160,500 111,150 0.6925 0.295 0.295 - 0.278 0.286 392,268 0.2834 5.88%
1998-06-16 0 0.680 0.680 0.700 0.660 0.680 648,968 434,201 0.6691 0.278 0.278 0.286 0.270 0.278 1,586,103 0.2738 -1.45%
1998-06-15 0 0.690 0.660 0.690 0.660 0.690 96,750 64,500 0.6667 0.282 0.270 0.282 0.270 0.282 236,461 0.2728 -1.43%
1998-06-12 0 0.700 0.700 0.800 0.700 0.710 213,383 149,799 0.7020 0.286 0.286 0.327 0.286 0.291 521,516 0.2872 -2.78%
1998-06-11 0 0.720 0.710 - 0.720 0.740 71,500 51,898 0.7258 0.295 0.291 - 0.295 0.303 174,749 0.2970 -5.26%
1998-06-10 0 0.760 0.750 0.800 0.750 0.780 518,330 396,811 0.7656 0.311 0.307 0.327 0.307 0.319 1,266,818 0.3132 -5.00%
1998-06-09 0 0.800 0.770 0.800 - - 40,000 34,800 0.8700 0.327 0.315 0.327 - - 97,762 0.3560 -3.61%
1998-06-08 0 0.830 0.820 0.830 0.810 0.830 535,724 441,513 0.8241 0.340 0.336 0.340 0.331 0.340 1,309,330 0.3372 -2.35%
1998-06-05 0 0.850 0.840 0.850 0.850 0.870 81,250 69,738 0.8583 0.348 0.344 0.348 0.348 0.356 198,578 0.3512 2.41%
1998-06-04 0 0.830 0.830 0.860 0.830 0.860 75,372 64,038 0.8496 0.340 0.340 0.352 0.340 0.352 184,212 0.3476 -4.60%
1998-06-03 0 0.870 - 0.870 0.860 0.870 141,750 122,760 0.8660 0.356 - 0.356 0.352 0.356 346,442 0.3543 0.00%
1998-06-02 0 0.870 0.860 0.910 0.870 0.880 56,000 49,180 0.8782 0.356 0.352 0.372 0.356 0.360 136,866 0.3593 -1.14%
1998-06-01 0 0.880 0.880 0.930 0.880 0.930 147,101 133,223 0.9057 0.360 0.360 0.381 0.360 0.381 359,521 0.3706 -2.22%
1998-05-29 0 0.900 0.900 0.920 0.890 0.900 92,604 83,021 0.8965 0.368 0.368 0.376 0.364 0.368 226,328 0.3668 1.12%
1998-05-28 0 0.890 0.890 0.930 0.890 0.940 252,984 228,641 0.9038 0.364 0.364 0.381 0.364 0.385 618,303 0.3698 0.00%
1998-05-27 0 0.890 0.890 0.900 0.860 0.900 1,130,365 999,131 0.8839 0.364 0.364 0.368 0.352 0.368 2,762,656 0.3617 -3.26%
1998-05-26 0 0.920 0.920 0.940 0.920 0.940 134,500 125,415 0.9325 0.376 0.376 0.385 0.376 0.385 328,723 0.3815 -5.15%
1998-05-25 0 0.970 0.940 0.970 0.940 0.970 52,000 49,483 0.9516 0.397 0.385 0.397 0.385 0.397 127,090 0.3894 2.11%
1998-05-22 0 0.950 0.940 0.960 0.940 0.950 103,250 97,993 0.9491 0.389 0.385 0.393 0.385 0.389 252,347 0.3883 -1.04%
1998-05-21 0 0.960 0.950 0.970 0.950 0.960 387,763 369,952 0.9541 0.393 0.389 0.397 0.389 0.393 947,708 0.3904 1.05%
1998-05-20 0 0.950 0.930 0.950 0.930 0.950 311,841 293,737 0.9419 0.389 0.381 0.389 0.381 0.389 762,151 0.3854 1.06%
1998-05-19 0 0.940 0.900 0.950 0.930 0.950 116,250 108,918 0.9369 0.385 0.368 0.389 0.381 0.389 284,119 0.3834 -1.05%
1998-05-18 0 0.950 0.940 0.950 0.940 0.980 478,750 456,448 0.9534 0.389 0.385 0.389 0.385 0.401 1,170,083 0.3901 -5.00%
1998-05-15 0 1.000 1.000 1.010 0.990 1.020 727,650 728,538 1.0012 0.409 0.409 0.413 0.405 0.417 1,778,405 0.4097 0.00%
1998-05-14 0 1.000 0.970 1.030 0.990 1.000 413,500 411,420 0.9950 0.409 0.397 0.421 0.405 0.409 1,010,610 0.4071 3.09%
1998-05-13 0 0.970 - 1.000 0.970 1.000 164,000 162,560 0.9912 0.397 - 0.409 0.397 0.409 400,822 0.4056 -3.00%
1998-05-12 0 1.000 1.000 1.020 1.000 1.030 720,500 724,108 1.0050 0.409 0.409 0.417 0.409 0.421 1,760,930 0.4112 -1.96%
1998-05-11 0 1.020 1.010 1.030 1.020 1.020 141,000 143,750 1.0195 0.417 0.413 0.421 0.417 0.417 344,609 0.4171 0.00%
1998-05-08 0 1.020 1.010 1.070 1.000 1.050 2,433,250 2,514,563 1.0334 0.417 0.413 0.438 0.409 0.430 5,946,957 0.4228 0.99%
1998-05-07 0 1.010 1.010 1.020 1.000 1.020 144,000 145,840 1.0128 0.413 0.413 0.417 0.409 0.417 351,942 0.4144 1.00%
1998-05-06 0 1.000 1.000 - 1.000 1.010 467,500 468,830 1.0028 0.409 0.409 - 0.409 0.413 1,142,588 0.4103 -0.99%
1998-05-05 0 1.010 1.010 1.020 0.980 1.060 651,515 664,610 1.0201 0.413 0.413 0.417 0.401 0.434 1,592,328 0.4174 -5.61%
1998-05-04 0 1.070 1.050 1.080 1.030 1.100 215,750 232,770 1.0789 0.438 0.430 0.442 0.421 0.450 527,301 0.4414 -3.60%
1998-05-01 0 1.110 1.110 1.130 1.110 1.110 264,000 293,040 1.1100 0.454 0.454 0.462 0.454 0.454 645,226 0.4542 0.91%
1998-04-30 0 1.100 1.090 1.100 1.090 1.110 907,000 996,810 1.0990 0.450 0.446 0.450 0.446 0.454 2,216,743 0.4497 -0.90%
1998-04-29 0 1.110 1.080 1.110 1.090 1.160 881,750 973,625 1.1042 0.454 0.442 0.454 0.446 0.475 2,155,031 0.4518 -4.31%
1998-04-28 0 1.160 1.150 1.160 1.150 1.160 958,366 1,104,294 1.1523 0.475 0.471 0.475 0.471 0.475 2,342,283 0.4715 -2.52%
1998-04-27 0 1.190 1.190 1.200 1.140 1.200 510,750 606,750 1.1880 0.487 0.487 0.491 0.466 0.491 1,248,293 0.4861 -1.65%
1998-04-24 0 1.210 1.210 1.240 1.190 1.210 318,000 382,033 1.2014 0.495 0.495 0.507 0.487 0.495 777,204 0.4915 0.00%
1998-04-23 0 1.210 1.210 1.240 1.210 1.270 149,159 186,596 1.2510 0.495 0.495 0.507 0.495 0.520 364,550 0.5119 -4.72%
1998-04-22 0 1.270 1.250 1.270 1.250 1.270 440,750 555,210 1.2597 0.520 0.511 0.520 0.511 0.520 1,077,210 0.5154 0.79%
1998-04-21 0 1.260 1.260 1.290 1.260 1.300 651,500 833,030 1.2786 0.516 0.516 0.528 0.516 0.532 1,592,291 0.5232 0.00%
1998-04-20 0 1.260 1.260 1.280 1.260 1.290 113,409 144,393 1.2732 0.516 0.516 0.524 0.516 0.528 277,176 0.5209 -2.33%
1998-04-17 0 1.290 1.290 1.300 1.280 1.300 934,000 1,208,178 1.2936 0.528 0.528 0.532 0.524 0.532 2,282,732 0.5293 0.00%
1998-04-16 0 1.290 1.260 1.290 1.250 1.290 231,701 291,541 1.2583 0.528 0.516 0.528 0.511 0.528 566,286 0.5148 0.78%
1998-04-15 0 1.280 1.280 1.300 1.280 1.300 556,708 714,715 1.2838 0.524 0.524 0.532 0.524 0.532 1,360,616 0.5253 -1.54%
1998-04-14 0 1.300 1.280 1.320 1.280 1.300 345,000 444,900 1.2896 0.532 0.524 0.540 0.524 0.532 843,193 0.5276 0.78%
1998-04-09 0 1.290 1.290 1.300 1.270 1.300 939,999 1,217,819 1.2956 0.528 0.528 0.532 0.520 0.532 2,297,394 0.5301 -0.77%
1998-04-08 0 1.300 1.250 1.300 1.230 1.300 1,996,750 2,577,480 1.2908 0.532 0.511 0.532 0.503 0.532 4,880,134 0.5282 5.69%
1998-04-07 0 1.230 1.230 1.250 1.180 1.230 291,250 356,270 1.2232 0.503 0.503 0.511 0.483 0.503 711,826 0.5005 4.24%
1998-04-03 0 1.180 1.180 1.200 1.150 1.180 159,072 185,787 1.1679 0.483 0.483 0.491 0.471 0.483 388,778 0.4779 0.85%
1998-04-02 0 1.170 1.160 1.190 1.170 1.260 1,704,500 2,039,690 1.1967 0.479 0.475 0.487 0.479 0.516 4,165,864 0.4896 -7.14%
1998-04-01 0 1.260 1.250 1.260 1.250 1.280 1,014,600 1,284,000 1.2655 0.516 0.511 0.516 0.511 0.524 2,479,721 0.5178 -0.79%
1998-03-31 0 1.270 1.270 1.280 1.270 1.280 1,313,960 1,669,953 1.2709 0.520 0.520 0.524 0.520 0.524 3,211,369 0.5200 0.00%
1998-03-30 0 1.270 1.270 1.290 1.260 1.280 519,000 659,220 1.2702 0.520 0.520 0.528 0.516 0.524 1,268,456 0.5197 0.79%
1998-03-27 0 1.260 1.260 1.280 1.250 1.260 120,750 151,808 1.2572 0.516 0.516 0.524 0.511 0.516 295,118 0.5144 -3.08%
1998-03-26 0 1.300 1.260 1.310 1.280 1.310 574,994 744,287 1.2944 0.532 0.516 0.536 0.524 0.536 1,405,307 0.5296 -0.76%
1998-03-25 0 1.310 1.290 1.310 1.270 1.310 1,456,867 1,888,275 1.2961 0.536 0.528 0.536 0.520 0.536 3,560,639 0.5303 3.97%
1998-03-24 0 1.260 1.260 1.270 1.250 1.260 240,500 302,000 1.2557 0.516 0.516 0.520 0.511 0.516 587,791 0.5138 -3.08%
1998-03-23 0 1.300 1.300 1.310 1.230 1.310 935,346 1,200,323 1.2833 0.532 0.532 0.536 0.503 0.536 2,286,022 0.5251 4.84%
1998-03-20 0 1.240 1.240 1.270 1.230 1.290 573,642 728,404 1.2698 0.507 0.507 0.520 0.503 0.528 1,402,003 0.5195 -3.12%
1998-03-19 0 1.280 1.270 1.280 1.260 1.280 751,122 952,466 1.2681 0.524 0.520 0.524 0.516 0.524 1,835,771 0.5188 1.59%
1998-03-18 0 1.260 1.260 1.290 1.240 1.270 822,530 1,033,776 1.2568 0.516 0.516 0.528 0.507 0.520 2,010,295 0.5142 1.61%
1998-03-17 0 1.240 1.240 1.250 1.220 1.250 455,250 561,733 1.2339 0.507 0.507 0.511 0.499 0.511 1,112,649 0.5049 0.00%
1998-03-16 0 1.240 1.240 1.250 1.240 1.250 313,909 391,023 1.2457 0.507 0.507 0.511 0.507 0.511 767,206 0.5097 -2.36%
1998-03-13 0 1.270 1.250 1.270 1.240 1.300 375,000 478,840 1.2769 0.520 0.511 0.520 0.507 0.532 916,514 0.5225 -2.31%
1998-03-12 0 1.300 1.250 1.300 1.250 1.300 2,631,298 3,352,560 1.2741 0.532 0.511 0.532 0.511 0.532 6,430,994 0.5213 4.84%
1998-03-11 0 1.240 1.240 1.250 1.220 1.240 958,878 1,181,619 1.2323 0.507 0.507 0.511 0.499 0.507 2,343,535 0.5042 1.64%
1998-03-10 0 1.220 1.220 1.230 1.210 1.230 384,108 467,973 1.2183 0.499 0.499 0.503 0.495 0.503 938,775 0.4985 1.67%
1998-03-09 0 1.200 1.190 1.200 1.190 1.240 245,468 295,659 1.2045 0.491 0.487 0.491 0.487 0.507 599,933 0.4928 -3.23%
1998-03-06 0 1.240 1.210 1.240 1.200 1.250 1,277,200 1,555,475 1.2179 0.507 0.495 0.507 0.491 0.511 3,121,526 0.4983 3.33%
1998-03-05 0 1.200 1.200 1.210 1.200 1.260 1,055,638 1,302,165 1.2335 0.491 0.491 0.495 0.491 0.516 2,580,020 0.5047 -8.40%
1998-03-04 0 1.310 1.300 1.320 1.230 1.360 2,925,460 3,807,873 1.3016 0.536 0.532 0.540 0.503 0.556 7,149,937 0.5326 6.50%
1998-03-03 0 1.230 1.230 1.260 1.230 1.280 829,099 1,038,759 1.2529 0.503 0.503 0.516 0.503 0.524 2,026,350 0.5126 -2.38%
1998-03-02 0 1.260 1.260 1.280 1.200 1.350 6,078,559 7,829,122 1.2880 0.516 0.516 0.524 0.491 0.552 14,856,232 0.5270 7.69%
1998-02-27 0 1.170 1.170 1.180 1.120 1.190 2,340,422 2,740,932 1.1711 0.479 0.479 0.483 0.458 0.487 5,720,081 0.4792 6.36%
1998-02-26 0 1.100 1.100 1.130 1.080 1.100 424,733 462,310 1.0885 0.450 0.450 0.462 0.442 0.450 1,038,064 0.4454 1.85%
1998-02-25 0 1.080 1.080 1.100 1.060 1.110 753,750 831,360 1.1030 0.442 0.442 0.450 0.434 0.454 1,842,194 0.4513 -1.82%
1998-02-24 0 1.100 1.100 1.130 1.040 1.100 876,250 941,418 1.0744 0.450 0.450 0.462 0.426 0.450 2,141,589 0.4396 4.76%
1998-02-23 0 1.050 1.050 1.090 1.050 1.110 372,793 394,939 1.0594 0.430 0.430 0.446 0.430 0.454 911,120 0.4335 0.00%
1998-02-20 0 1.050 1.030 1.050 1.030 1.060 389,500 408,890 1.0498 0.430 0.421 0.430 0.421 0.434 951,953 0.4295 -1.87%
1998-02-19 0 1.070 1.070 1.100 1.050 1.100 400,816 433,758 1.0822 0.438 0.438 0.450 0.430 0.450 979,610 0.4428 0.00%
1998-02-18 0 1.070 1.070 1.100 1.050 1.070 51,500 53,630 1.0414 0.438 0.438 0.450 0.430 0.438 125,868 0.4261 0.00%
1998-02-17 0 1.070 1.070 1.090 1.070 1.080 131,000 140,940 1.0759 0.438 0.438 0.446 0.438 0.442 320,169 0.4402 -2.73%
1998-02-16 0 1.100 1.050 1.100 1.000 1.110 1,203,000 1,317,723 1.0954 0.450 0.430 0.450 0.409 0.454 2,940,178 0.4482 -2.65%
1998-02-13 0 1.130 1.130 1.160 1.090 1.170 895,409 1,004,817 1.1222 0.462 0.462 0.475 0.446 0.479 2,188,414 0.4592 -2.59%
1998-02-12 0 1.160 1.130 1.170 1.130 1.180 788,425 915,396 1.1610 0.475 0.462 0.479 0.462 0.483 1,926,941 0.4751 -1.69%
1998-02-11 0 1.180 1.180 1.190 1.180 1.230 1,898,954 2,263,607 1.1920 0.483 0.483 0.487 0.483 0.503 4,641,117 0.4877 0.85%
1998-02-10 0 1.170 1.170 1.180 1.100 1.230 1,910,580 2,229,563 1.1670 0.479 0.479 0.483 0.450 0.503 4,669,531 0.4775 0.00%
1998-02-09 0 1.170 1.160 1.170 1.080 1.170 2,537,675 2,841,400 1.1197 0.479 0.475 0.479 0.442 0.479 6,202,175 0.4581 8.33%
1998-02-06 0 1.080 1.080 1.100 1.060 1.100 784,500 844,910 1.0770 0.442 0.442 0.450 0.434 0.450 1,917,348 0.4407 -1.82%
1998-02-05 0 1.100 1.050 1.110 1.050 1.100 376,356 412,193 1.0952 0.450 0.430 0.454 0.430 0.450 919,829 0.4481 0.00%
1998-02-04 0 1.100 1.100 1.120 1.080 1.170 4,015,495 4,502,052 1.1212 0.450 0.450 0.458 0.442 0.479 9,814,024 0.4587 0.00%
1998-02-03 0 1.100 1.100 1.130 0.920 1.180 4,501,250 4,695,755 1.0432 0.450 0.450 0.462 0.376 0.483 11,001,228 0.4268 14.58%
1998-02-02 0 0.960 0.960 0.970 0.800 0.960 2,602,727 2,359,796 0.9067 0.393 0.393 0.397 0.327 0.393 6,361,165 0.3710 23.08%
1998-01-27 0 0.780 0.740 0.780 0.710 0.780 281,250 209,720 0.7457 0.319 0.303 0.319 0.291 0.319 687,386 0.3051 6.85%
1998-01-26 0 0.730 0.730 0.780 0.700 0.730 368,250 259,383 0.7044 0.299 0.299 0.319 0.286 0.299 900,017 0.2882 4.29%
1998-01-23 0 0.700 0.700 0.710 0.690 0.730 1,342,674 948,282 0.7063 0.286 0.286 0.291 0.282 0.299 3,281,547 0.2890 -5.41%
1998-01-22 0 0.740 0.740 0.750 0.700 0.760 1,906,395 1,408,768 0.7390 0.303 0.303 0.307 0.286 0.311 4,659,303 0.3024 0.00%
1998-01-21 0 0.740 0.740 0.760 0.730 0.780 909,249 679,579 0.7474 0.303 0.303 0.311 0.299 0.319 2,222,240 0.3058 1.37%
1998-01-20 0 0.730 0.710 0.740 0.670 0.730 1,682,656 1,186,229 0.7050 0.299 0.291 0.303 0.274 0.299 4,112,476 0.2884 8.96%
1998-01-19 0 0.670 0.670 0.690 0.620 0.690 816,372 526,726 0.6452 0.274 0.274 0.282 0.254 0.282 1,995,245 0.2640 11.67%
1998-01-16 0 0.600 0.590 0.620 0.560 0.620 911,387 539,714 0.5922 0.245 0.241 0.254 0.229 0.254 2,227,465 0.2423 7.14%
1998-01-15 0 0.560 0.550 0.580 0.550 0.690 1,357,875 823,215 0.6063 0.229 0.225 0.237 0.225 0.282 3,318,699 0.2481 -21.13%
1998-01-14 0 0.710 0.700 0.720 0.680 0.720 711,350 496,870 0.6985 0.291 0.286 0.295 0.278 0.295 1,738,567 0.2858 -1.39%
1998-01-13 0 0.720 0.720 0.740 0.660 0.740 543,700 381,721 0.7021 0.295 0.295 0.303 0.270 0.303 1,328,824 0.2873 -2.70%
1998-01-12 0 0.740 0.740 0.750 0.650 0.800 1,496,568 1,087,047 0.7264 0.303 0.303 0.307 0.266 0.327 3,657,670 0.2972 -9.76%
1998-01-09 0 0.820 0.820 0.830 0.800 0.820 1,935,525 1,573,439 0.8129 0.336 0.336 0.340 0.327 0.336 4,730,498 0.3326 -2.38%
1998-01-08 0 0.840 0.820 0.840 0.810 0.860 1,102,164 915,838 0.8309 0.344 0.336 0.344 0.331 0.352 2,693,731 0.3400 -1.18%
1998-01-07 0 0.850 0.850 0.900 0.800 0.960 943,125 804,710 0.8532 0.348 0.348 0.368 0.327 0.393 2,305,034 0.3491 -14.14%
1998-01-06 0 0.990 0.950 0.990 0.990 1.020 536,250 535,925 0.9994 0.405 0.389 0.405 0.405 0.417 1,310,616 0.4089 -6.60%
1998-01-05 0 1.060 1.030 1.060 1.040 1.060 239,000 250,205 1.0469 0.434 0.421 0.434 0.426 0.434 584,125 0.4283 -1.85%
1998-01-02 0 1.080 1.030 1.110 1.040 1.080 11,250 11,755 1.0449 0.442 0.421 0.454 0.426 0.442 27,495 0.4275 -1.82%
1997-12-31 0 1.100 1.100 1.110 1.070 1.100 350,750 381,733 1.0883 0.450 0.450 0.454 0.438 0.450 857,247 0.4453 2.80%
1997-12-30 0 1.070 1.070 1.090 1.040 1.080 915,150 966,459 1.0561 0.438 0.438 0.446 0.426 0.442 2,236,662 0.4321 2.88%
1997-12-29 0 1.040 1.020 1.040 1.000 1.040 239,003 246,258 1.0304 0.426 0.417 0.426 0.409 0.426 584,133 0.4216 1.96%
1997-12-24 0 1.020 1.020 1.040 1.010 1.030 181,486 185,390 1.0215 0.417 0.417 0.426 0.413 0.421 443,559 0.4180 -1.92%
1997-12-23 0 1.040 1.040 1.080 0.990 1.050 569,250 585,013 1.0277 0.426 0.426 0.442 0.405 0.430 1,391,269 0.4205 0.00%
1997-12-22 0 1.040 1.000 1.100 1.040 1.110 155,750 168,135 1.0795 0.426 0.409 0.450 0.426 0.454 380,659 0.4417 -8.77%
1997-12-19 0 1.140 1.140 1.150 1.120 1.150 986,000 1,123,140 1.1391 0.466 0.466 0.471 0.458 0.471 2,409,822 0.4661 -0.87%
1997-12-18 0 1.150 1.150 1.160 1.150 1.160 1,140,206 1,311,257 1.1500 0.471 0.471 0.475 0.471 0.475 2,786,707 0.4705 0.00%
1997-12-17 0 1.150 1.140 1.160 1.100 1.150 881,409 1,002,729 1.1376 0.471 0.466 0.475 0.450 0.471 2,154,198 0.4655 4.55%
1997-12-16 0 1.100 1.100 1.130 1.090 1.110 710,300 781,467 1.1002 0.450 0.450 0.462 0.446 0.454 1,736,001 0.4502 0.92%
1997-12-15 0 1.090 1.090 1.120 1.090 1.140 2,062,220 2,284,220 1.1077 0.446 0.446 0.458 0.446 0.466 5,040,145 0.4532 -4.39%
1997-12-12 0 1.140 1.120 1.140 1.100 1.140 1,351,000 1,529,090 1.1318 0.466 0.458 0.466 0.450 0.466 3,301,896 0.4631 0.00%
1997-12-11 0 1.140 1.140 1.180 1.100 1.190 1,437,750 1,695,800 1.1795 0.466 0.466 0.483 0.450 0.487 3,513,916 0.4826 -5.00%
1997-12-10 0 1.200 1.200 1.210 1.200 1.250 1,062,250 1,298,010 1.2219 0.491 0.491 0.495 0.491 0.511 2,596,180 0.5000 -2.44%
1997-12-09 0 1.230 1.240 1.250 1.200 1.260 1,878,875 2,310,864 1.2299 0.503 0.507 0.511 0.491 0.516 4,592,043 0.5032 -0.81%
1997-12-08 0 1.240 1.220 1.240 1.200 1.280 1,411,252 1,751,963 1.2414 0.507 0.499 0.507 0.491 0.524 3,449,154 0.5079 6.90%
1997-12-05 0 1.160 1.160 1.170 1.140 1.170 624,409 719,670 1.1526 0.475 0.475 0.479 0.466 0.479 1,526,080 0.4716 0.87%
1997-12-04 0 1.150 1.110 1.150 1.130 1.150 607,160 687,506 1.1323 0.471 0.454 0.471 0.462 0.471 1,483,922 0.4633 3.60%
1997-12-03 0 1.110 1.120 1.130 1.100 1.140 551,591 614,410 1.1139 0.454 0.458 0.462 0.450 0.466 1,348,110 0.4558 0.91%
1997-12-02 0 1.100 1.080 1.100 1.050 1.100 431,825 461,685 1.0691 0.450 0.442 0.450 0.430 0.450 1,055,397 0.4375 0.92%
1997-12-01 0 1.090 1.090 1.100 1.060 1.100 754,469 811,479 1.0756 0.446 0.446 0.450 0.434 0.450 1,843,951 0.4401 -0.91%
1997-11-28 0 1.100 1.090 1.100 1.090 1.110 612,374 671,878 1.0972 0.450 0.446 0.450 0.446 0.454 1,496,666 0.4489 -4.35%
1997-11-27 0 1.150 1.140 1.150 1.100 1.160 585,804 661,469 1.1292 0.471 0.466 0.471 0.450 0.475 1,431,728 0.4620 -1.71%
1997-11-26 0 1.170 1.170 1.190 1.100 1.180 1,136,248 1,332,163 1.1724 0.479 0.479 0.487 0.450 0.483 2,777,034 0.4797 3.54%
1997-11-25 0 1.130 1.130 1.150 1.130 1.150 399,425 452,316 1.1324 0.462 0.462 0.471 0.462 0.471 976,210 0.4633 -4.24%
1997-11-24 0 1.180 1.160 1.180 1.160 1.200 964,187 1,134,647 1.1768 0.483 0.475 0.483 0.475 0.491 2,356,510 0.4815 -0.84%
1997-11-21 0 1.190 1.190 1.230 1.190 1.240 601,250 722,858 1.2023 0.487 0.487 0.503 0.487 0.507 1,469,478 0.4919 -0.83%
1997-11-20 0 1.200 - 1.210 1.200 1.260 868,564 1,068,089 1.2297 0.491 - 0.495 0.491 0.516 2,122,804 0.5032 -4.00%
1997-11-19 0 1.250 1.250 1.260 1.180 1.250 1,538,500 1,873,955 1.2180 0.511 0.511 0.516 0.483 0.511 3,760,153 0.4984 1.63%
1997-11-18 0 1.230 1.230 1.270 1.230 1.280 387,449 488,029 1.2596 0.503 0.503 0.520 0.503 0.524 946,940 0.5154 -3.15%
1997-11-17 0 1.270 1.260 1.280 1.260 1.310 671,192 861,152 1.2830 0.520 0.516 0.524 0.516 0.536 1,640,419 0.5250 0.00%
1997-11-14 0 1.270 1.270 1.290 1.240 1.300 1,354,625 1,740,171 1.2846 0.520 0.520 0.528 0.507 0.532 3,310,756 0.5256 3.25%
1997-11-13 0 1.230 1.200 1.230 1.120 1.230 397,937 469,311 1.1794 0.503 0.491 0.503 0.458 0.503 972,573 0.4825 6.03%
1997-11-12 0 1.160 1.160 1.200 1.160 1.220 498,984 601,314 1.2051 0.475 0.475 0.491 0.475 0.499 1,219,536 0.4931 -7.94%
1997-11-11 0 1.260 1.240 1.260 1.230 1.270 573,750 715,343 1.2468 0.516 0.507 0.516 0.503 0.520 1,402,267 0.5101 -0.79%
1997-11-10 0 1.270 1.250 1.270 1.250 1.280 982,950 1,237,181 1.2586 0.520 0.511 0.520 0.511 0.524 2,402,368 0.5150 -2.31%
1997-11-07 0 1.300 1.300 1.310 1.280 1.330 968,500 1,255,595 1.2964 0.532 0.532 0.536 0.524 0.544 2,367,051 0.5304 -2.26%
1997-11-06 0 1.330 1.330 1.360 1.320 1.450 1,864,789 2,593,144 1.3906 0.544 0.544 0.556 0.540 0.593 4,557,616 0.5690 -6.99%
1997-11-05 0 1.430 1.390 1.430 1.350 1.430 1,419,650 1,968,835 1.3868 0.585 0.569 0.585 0.552 0.585 3,469,679 0.5674 2.14%
1997-11-04 0 1.400 1.400 1.410 1.380 1.640 2,906,005 4,345,419 1.4953 0.573 0.573 0.577 0.565 0.671 7,102,388 0.6118 -7.89%
1997-11-03 0 1.520 1.490 1.520 1.440 1.580 3,891,363 5,889,615 1.5135 0.622 0.610 0.622 0.589 0.646 9,510,641 0.6193 7.04%
1997-10-31 0 1.420 1.380 1.430 1.220 1.450 3,920,000 5,417,863 1.3821 0.581 0.565 0.585 0.499 0.593 9,580,631 0.5655 12.70%
1997-10-30 0 1.260 1.260 1.300 1.200 1.300 706,444 882,402 1.2491 0.516 0.516 0.532 0.491 0.532 1,726,576 0.5111 -0.79%
1997-10-29 0 1.270 1.270 1.280 1.230 1.330 1,612,500 2,014,840 1.2495 0.520 0.520 0.524 0.503 0.544 3,941,012 0.5112 9.48%
1997-10-28 0 1.160 1.150 1.160 1.120 1.210 2,306,174 2,685,693 1.1646 0.475 0.471 0.475 0.458 0.495 5,636,378 0.4765 -14.07%
1997-10-27 0 1.350 1.350 1.360 1.320 1.400 2,826,533 3,841,252 1.3590 0.552 0.552 0.556 0.540 0.573 6,908,155 0.5560 -0.74%
1997-10-24 0 1.360 1.360 1.370 1.180 1.370 3,658,250 4,804,883 1.3134 0.556 0.556 0.561 0.483 0.561 8,940,904 0.5374 17.24%
1997-10-23 0 1.160 1.160 1.200 1.000 1.300 3,652,175 4,103,635 1.1236 0.475 0.475 0.491 0.409 0.532 8,926,056 0.4597 -13.43%
1997-10-22 0 1.340 1.330 1.340 1.330 1.400 2,364,285 3,191,075 1.3497 0.548 0.544 0.548 0.544 0.573 5,778,404 0.5522 -4.96%
1997-10-21 0 1.410 1.410 1.460 1.410 1.650 1,751,516 2,712,904 1.5489 0.577 0.577 0.597 0.577 0.675 4,280,773 0.6337 -14.55%
1997-10-20 0 1.650 1.640 1.660 1.620 1.690 3,856,250 6,344,065 1.6451 0.675 0.671 0.679 0.663 0.691 9,424,823 0.6731 0.61%
1997-10-17 0 1.640 1.640 1.650 1.470 1.740 3,017,774 4,742,369 1.5715 0.671 0.671 0.675 0.601 0.712 7,375,556 0.6430 14.69%
1997-10-16 0 1.430 1.420 1.430 1.250 1.490 2,834,476 3,932,324 1.3873 0.585 0.581 0.585 0.511 0.610 6,927,568 0.5676 8.33%
1997-10-15 0 1.320 1.310 1.330 1.250 1.550 2,792,750 3,758,753 1.3459 0.540 0.536 0.544 0.511 0.634 6,825,588 0.5507 -17.50%
1997-10-14 0 1.600 1.580 1.600 1.600 1.760 1,821,798 3,097,782 1.7004 0.655 0.646 0.655 0.655 0.720 4,452,544 0.6957 -4.76%
1997-10-13 0 1.680 1.680 1.700 1.650 1.780 1,898,993 3,189,046 1.6793 0.687 0.687 0.696 0.675 0.728 4,641,212 0.6871 -6.15%
1997-10-09 0 1.790 1.770 1.790 1.730 1.810 2,017,174 3,554,978 1.7624 0.732 0.724 0.732 0.708 0.741 4,930,051 0.7211 -0.56%
1997-10-08 0 1.800 1.800 1.820 1.770 1.920 1,558,500 2,841,915 1.8235 0.736 0.736 0.745 0.724 0.786 3,809,034 0.7461 -7.22%
1997-10-07 0 1.940 - 1.900 1.900 1.980 1,099,953 2,126,238 1.9330 0.794 - 0.777 0.777 0.810 2,688,327 0.7909 -3.00%
1997-10-06 0 2.000 1.980 2.000 1.980 2.025 572,263 1,140,314 1.9926 0.818 0.810 0.818 0.810 0.829 1,398,633 0.8153 -1.23%
1997-10-03 0 2.025 2.025 2.050 2.000 2.050 457,250 928,353 2.0303 0.829 0.829 0.839 0.818 0.839 1,117,537 0.8307 0.00%
1997-09-30 0 2.025 2.000 2.025 2.000 2.075 883,568 1,803,033 2.0406 0.829 0.818 0.829 0.818 0.849 2,159,474 0.8349 0.00%
1997-09-29 0 2.025 2.025 2.050 2.025 2.100 468,212 964,905 2.0608 0.829 0.829 0.839 0.829 0.859 1,144,328 0.8432 -3.57%
1997-09-26 0 2.100 2.100 2.125 2.100 2.200 1,257,750 2,676,625 2.1281 0.859 0.859 0.869 0.859 0.900 3,073,989 0.8707 -2.33%
1997-09-25 0 2.150 2.150 2.175 2.000 2.175 2,058,597 4,385,616 2.1304 0.880 0.880 0.890 0.818 0.890 5,031,290 0.8717 7.50%
1997-09-24 0 2.000 2.000 2.050 1.980 2.100 1,451,000 2,926,833 2.0171 0.818 0.818 0.839 0.810 0.859 3,546,300 0.8253 -3.61%
1997-09-23 0 2.075 2.075 2.100 2.050 2.150 1,831,500 3,830,087 2.0912 0.849 0.849 0.859 0.839 0.880 4,476,256 0.8556 -3.49%
1997-09-22 0 2.150 2.125 2.150 2.100 2.300 1,772,625 3,847,473 2.1705 0.880 0.869 0.880 0.859 0.941 4,332,364 0.8881 -5.49%
1997-09-19 0 2.275 2.275 2.300 2.275 2.350 2,048,425 4,732,255 2.3102 0.931 0.931 0.941 0.931 0.962 5,006,430 0.9452 0.00%
1997-09-18 0 2.275 2.275 2.300 2.275 2.450 2,206,488 5,078,693 2.3017 0.931 0.931 0.941 0.931 1.002 5,392,742 0.9418 -5.21%
1997-09-16 0 2.400 2.375 2.400 2.300 2.500 2,644,250 6,338,806 2.3972 0.982 0.972 0.982 0.941 1.023 6,462,649 0.9808 1.05%
1997-09-15 0 2.375 2.350 2.375 2.350 2.500 3,888,599 9,384,515 2.4133 0.972 0.962 0.972 0.962 1.023 9,503,886 0.9874 -2.06%
1997-09-12 0 2.425 2.425 2.450 2.375 2.525 3,306,819 8,151,827 2.4652 0.992 0.992 1.002 0.972 1.033 8,081,993 1.0086 -2.02%
1997-09-11 0 2.475 2.475 2.500 2.350 2.500 3,549,478 8,647,252 2.4362 1.013 1.013 1.023 0.962 1.023 8,675,061 0.9968 1.02%
1997-09-10 0 2.450 2.425 2.475 2.425 2.625 3,632,051 9,243,536 2.5450 1.002 0.992 1.013 0.992 1.074 8,876,872 1.0413 -3.92%
1997-09-09 0 2.550 2.550 2.575 2.450 2.600 4,919,387 12,486,440 2.5382 1.043 1.043 1.054 1.002 1.064 12,023,171 1.0385 3.03%
1997-09-08 0 2.475 2.450 2.475 2.275 2.500 5,586,105 13,396,343 2.3982 1.013 1.002 1.013 0.931 1.023 13,652,656 0.9812 8.79%
1997-09-05 0 2.275 2.250 2.275 2.150 2.300 3,515,982 7,864,726 2.2369 0.931 0.921 0.931 0.880 0.941 8,593,195 0.9152 0.00%
1997-09-04 0 2.275 2.275 2.300 2.200 2.450 4,637,383 10,753,174 2.3188 0.931 0.931 0.941 0.900 1.002 11,333,943 0.9488 -7.14%
1997-09-03 0 2.450 2.450 2.475 2.400 2.575 9,223,288 22,812,609 2.4734 1.002 1.002 1.013 0.982 1.054 22,542,071 1.0120 11.36%
1997-09-02 0 2.200 2.175 2.200 1.890 2.650 8,605,781 18,449,734 2.1439 0.900 0.890 0.900 0.773 1.084 21,032,860 0.8772 -10.20%
1997-09-01 0 2.450 2.450 2.500 2.400 2.825 10,146,764 26,920,916 2.6532 1.002 1.002 1.023 0.982 1.156 24,799,082 1.0856 -10.09%
1997-08-29 0 2.725 2.725 2.750 2.600 2.875 7,980,126 21,932,699 2.7484 1.115 1.115 1.125 1.064 1.176 19,503,735 1.1245 -1.80%
1997-08-28 0 2.775 2.775 2.800 2.750 3.050 12,496,749 35,460,831 2.8376 1.135 1.135 1.146 1.125 1.248 30,542,536 1.1610 -4.31%
1997-08-27 0 2.900 2.900 2.925 2.800 3.175 25,248,755 74,107,344 2.9351 1.187 1.187 1.197 1.146 1.299 61,708,929 1.2009 -4.92%
1997-08-26 0 3.050 3.050 3.075 2.725 3.275 77,728,050 233,571,614 3.0050 1.248 1.248 1.258 1.115 1.340 189,970,346 1.2295 14.02%
1997-08-25 0 2.675 2.675 2.700 2.600 2.775 11,280,318 30,343,371 2.6899 1.094 1.094 1.105 1.064 1.135 27,569,531 1.1006 -0.93%
1997-08-22 0 2.700 2.675 2.700 2.600 2.750 11,160,834 30,100,225 2.6970 1.105 1.094 1.105 1.064 1.125 27,277,508 1.1035 1.89%
1997-08-21 0 2.650 2.625 2.650 2.600 2.825 15,376,154 41,861,720 2.7225 1.084 1.074 1.084 1.064 1.156 37,579,912 1.1139 -2.75%
1997-08-20 0 2.725 2.700 2.725 2.625 2.850 27,839,812 75,486,829 2.7115 1.115 1.105 1.115 1.074 1.166 68,041,572 1.1094 6.86%
1997-08-19 0 2.550 2.550 2.575 2.400 2.575 14,174,749 35,422,620 2.4990 1.043 1.043 1.054 0.982 1.054 34,643,632 1.0225 -1.92%
1997-08-15 0 2.600 2.600 2.625 2.550 2.825 22,882,073 61,371,632 2.6821 1.064 1.064 1.074 1.043 1.156 55,924,667 1.0974 -3.70%
1997-08-14 0 2.700 2.725 2.750 2.525 2.800 20,292,160 53,550,377 2.6390 1.105 1.115 1.125 1.033 1.146 49,594,820 1.0798 4.85%
1997-08-13 0 2.575 2.575 2.600 2.525 2.750 13,791,437 36,341,176 2.6351 1.054 1.054 1.064 1.033 1.125 33,706,803 1.0782 -4.63%
1997-08-12 0 2.700 2.700 2.725 2.600 2.900 37,035,001 101,112,100 2.7302 1.105 1.105 1.115 1.064 1.187 90,514,968 1.1171 -2.70%
1997-08-11 0 2.775 2.750 2.775 2.600 3.025 122,505,937 352,767,595 2.8796 1.135 1.125 1.135 1.064 1.238 299,409,225 1.1782 -0.89%
1997-08-08 0 2.800 2.775 2.800 2.100 2.800 167,817,337 398,686,556 2.3757 1.146 1.135 1.146 0.859 1.146 410,152,031 0.9720

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