Hong Kong Robotics Group Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00370  1996-03-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-06 0 0.630 0.620 0.630 0.610 0.640 7,806,000 4,861,980 0.6229 0.630 0.620 0.630 0.610 0.640 7,806,000 0.6229 1.61%
2026-03-05 0 0.620 0.610 0.620 0.600 0.660 9,834,000 6,133,380 0.6237 0.620 0.610 0.620 0.600 0.660 9,834,000 0.6237 -3.12%
2026-03-04 0 0.640 0.630 0.640 0.620 0.670 6,036,000 3,863,940 0.6401 0.640 0.630 0.640 0.620 0.670 6,036,000 0.6401 -3.03%
2026-03-03 0 0.660 0.640 0.660 0.630 0.710 4,890,000 3,175,740 0.6494 0.660 0.640 0.660 0.630 0.710 4,890,000 0.6494 0.00%
2026-03-02 0 0.660 0.660 0.670 0.660 0.700 6,005,440 4,047,001 0.6739 0.660 0.660 0.670 0.660 0.700 6,005,440 0.6739 -5.71%
2026-02-27 0 0.700 0.690 0.710 0.680 0.700 7,224,000 5,004,360 0.6927 0.700 0.690 0.710 0.680 0.700 7,224,000 0.6927 0.00%
2026-02-26 0 0.700 0.690 0.700 0.690 0.740 14,304,000 10,138,500 0.7088 0.700 0.690 0.700 0.690 0.740 14,304,000 0.7088 -4.11%
2026-02-25 0 0.730 0.730 0.740 0.730 0.770 22,428,000 16,672,980 0.7434 0.730 0.730 0.740 0.730 0.770 22,428,000 0.7434 -3.95%
2026-02-24 0 0.760 0.750 0.760 0.730 0.780 28,239,750 21,072,787 0.7462 0.760 0.750 0.760 0.730 0.780 28,239,750 0.7462 0.00%
2026-02-23 0 0.760 0.750 0.760 0.730 0.790 14,952,000 11,259,960 0.7531 0.760 0.750 0.760 0.730 0.790 14,952,000 0.7531 -3.80%
2026-02-20 0 0.790 0.780 0.790 0.760 0.800 9,006,000 7,082,700 0.7864 0.790 0.780 0.790 0.760 0.800 9,006,000 0.7864 1.28%
2026-02-16 0 0.780 0.770 0.780 0.750 0.780 6,954,000 5,306,280 0.7631 0.780 0.770 0.780 0.750 0.780 6,954,000 0.7631 2.63%
2026-02-13 0 0.760 0.760 0.770 0.750 0.810 12,444,000 9,685,440 0.7783 0.760 0.760 0.770 0.750 0.810 12,444,000 0.7783 -6.17%
2026-02-12 0 0.810 0.790 0.810 0.780 0.830 15,800,000 12,580,180 0.7962 0.810 0.790 0.810 0.780 0.830 15,800,000 0.7962 -1.22%
2026-02-11 0 0.820 0.820 0.830 0.800 0.830 18,666,000 15,156,180 0.8120 0.820 0.820 0.830 0.800 0.830 18,666,000 0.8120 -2.38%
2026-02-10 0 0.840 0.830 0.840 0.810 0.870 22,550,000 18,728,120 0.8305 0.840 0.830 0.840 0.810 0.870 22,550,000 0.8305 -1.18%
2026-02-09 0 0.850 0.840 0.850 0.820 0.870 16,650,000 13,880,640 0.8337 0.850 0.840 0.850 0.820 0.870 16,650,000 0.8337 0.00%
2026-02-06 0 0.850 0.820 0.850 0.790 0.880 34,896,000 28,996,620 0.8309 0.850 0.820 0.850 0.790 0.880 34,896,000 0.8309 -3.41%
2026-02-05 0 0.880 0.870 0.880 0.830 0.900 33,244,000 28,595,300 0.8602 0.880 0.870 0.880 0.830 0.900 33,244,000 0.8602 1.15%
2026-02-04 0 0.870 0.860 0.870 0.780 0.880 47,526,000 40,703,760 0.8565 0.870 0.860 0.870 0.780 0.880 47,526,000 0.8565 11.54%
2026-02-03 0 0.780 0.780 0.790 0.780 0.900 9,564,000 7,946,040 0.8308 0.780 0.780 0.790 0.780 0.900 9,564,000 0.8308 -12.36%
2026-02-02 0 0.890 0.880 0.890 0.860 0.900 12,006,000 10,502,520 0.8748 0.890 0.880 0.890 0.860 0.900 12,006,000 0.8748 1.14%
2026-01-30 0 0.880 0.880 0.890 0.880 0.930 19,284,000 17,247,840 0.8944 0.880 0.880 0.890 0.880 0.930 19,284,000 0.8944 -3.30%
2026-01-29 0 0.910 0.910 0.920 0.900 0.930 16,722,000 15,272,760 0.9133 0.910 0.910 0.920 0.900 0.930 16,722,000 0.9133 -2.15%
2026-01-28 0 0.930 0.920 0.930 0.890 0.970 19,534,000 18,159,740 0.9296 0.930 0.920 0.930 0.890 0.970 19,534,000 0.9296 3.33%
2026-01-27 0 0.900 0.900 0.910 0.900 0.950 10,044,000 9,173,820 0.9134 0.900 0.900 0.910 0.900 0.950 10,044,000 0.9134 -3.23%
2026-01-26 0 0.930 0.930 0.940 0.910 0.990 14,250,000 13,298,880 0.9333 0.930 0.930 0.940 0.910 0.990 14,250,000 0.9333 -1.06%
2026-01-23 0 0.940 0.930 0.940 0.900 0.950 12,942,000 11,909,340 0.9202 0.940 0.930 0.940 0.900 0.950 12,942,000 0.9202 2.17%
2026-01-22 0 0.920 0.920 0.950 0.870 0.980 27,898,960 25,034,154 0.8973 0.920 0.920 0.950 0.870 0.980 27,898,960 0.8973 3.37%
2026-01-21 0 0.890 0.890 0.900 0.830 0.900 35,406,000 30,528,060 0.8622 0.890 0.890 0.900 0.830 0.900 35,406,000 0.8622 2.30%
2026-01-20 0 0.870 0.840 0.870 0.840 0.880 22,650,000 19,308,060 0.8525 0.870 0.840 0.870 0.840 0.880 22,650,000 0.8525 0.00%
2026-01-19 0 0.870 0.850 0.870 0.820 0.870 23,498,000 19,827,500 0.8438 0.870 0.850 0.870 0.820 0.870 23,498,000 0.8438 2.35%
2026-01-16 0 0.850 0.820 0.850 0.820 0.870 19,482,000 16,311,480 0.8373 0.850 0.820 0.850 0.820 0.870 19,482,000 0.8373 0.00%
2026-01-15 0 0.850 0.850 0.860 0.850 0.880 3,884,000 3,345,580 0.8614 0.850 0.850 0.860 0.850 0.880 3,884,000 0.8614 -3.41%
2026-01-14 0 0.880 0.870 0.880 0.860 0.890 4,102,000 3,591,060 0.8754 0.880 0.870 0.880 0.860 0.890 4,102,000 0.8754 -1.12%
2026-01-13 0 0.890 0.880 0.890 0.860 0.900 4,848,000 4,247,700 0.8762 0.890 0.880 0.890 0.860 0.900 4,848,000 0.8762 -2.20%
2026-01-12 0 0.910 0.900 0.910 0.890 0.930 6,180,000 5,624,940 0.9102 0.910 0.900 0.910 0.890 0.930 6,180,000 0.9102 -2.15%
2026-01-09 0 0.930 0.920 0.930 0.890 0.950 9,300,000 8,501,760 0.9142 0.930 0.920 0.930 0.890 0.950 9,300,000 0.9142 0.00%
2026-01-08 0 0.930 0.920 0.930 0.920 0.980 1,842,000 1,715,340 0.9312 0.930 0.920 0.930 0.920 0.980 1,842,000 0.9312 0.00%
2026-01-07 0 0.930 0.930 0.950 0.900 1.070 10,746,000 10,442,880 0.9718 0.930 0.930 0.950 0.900 1.070 10,746,000 0.9718 4.49%
2026-01-06 0 0.890 0.890 0.900 0.860 0.920 6,606,000 5,881,140 0.8903 0.890 0.890 0.900 0.860 0.920 6,606,000 0.8903 3.49%
2026-01-05 0 0.860 0.860 0.890 0.860 0.920 2,682,000 2,392,500 0.8921 0.860 0.860 0.890 0.860 0.920 2,682,000 0.8921 -6.52%
2026-01-02 0 0.920 0.890 0.920 0.880 0.940 2,472,000 2,235,540 0.9043 0.920 0.890 0.920 0.880 0.940 2,472,000 0.9043 -1.08%
2025-12-31 0 0.930 0.910 0.930 0.900 0.940 954,000 875,280 0.9175 0.930 0.910 0.930 0.900 0.940 954,000 0.9175 -1.06%
2025-12-30 0 0.940 0.930 0.940 0.900 0.980 5,412,000 4,991,820 0.9224 0.940 0.930 0.940 0.900 0.980 5,412,000 0.9224 -1.05%
2025-12-29 0 0.950 0.920 0.950 0.920 1.000 8,178,000 7,921,193 0.9686 0.950 0.920 0.950 0.920 1.000 8,178,000 0.9686 2.15%
2025-12-24 0 0.930 0.920 0.930 0.830 0.950 6,278,400 5,619,640 0.8951 0.930 0.920 0.930 0.830 0.950 6,278,400 0.8951 13.41%
2025-12-23 0 0.820 0.820 0.830 0.730 1.150 13,405,200 11,872,830 0.8857 0.820 0.820 0.830 0.730 1.150 13,405,200 0.8857 9.33%
2025-12-22 0 0.750 0.740 0.750 0.690 0.770 7,758,000 5,614,740 0.7237 0.750 0.740 0.750 0.690 0.770 7,758,000 0.7237 0.00%
2025-12-19 0 0.750 0.750 0.760 0.680 0.770 5,380,000 3,987,200 0.7411 0.750 0.750 0.760 0.680 0.770 5,380,000 0.7411 10.29%
2025-12-18 0 0.680 0.680 0.690 0.650 0.790 11,566,000 8,082,960 0.6989 0.680 0.680 0.690 0.650 0.790 11,566,000 0.6989 -11.69%
2025-12-17 0 0.770 0.770 0.780 0.770 0.820 4,066,000 3,245,920 0.7983 0.770 0.770 0.780 0.770 0.820 4,066,000 0.7983 -4.94%
2025-12-16 0 0.810 0.810 0.820 0.810 0.910 8,910,000 7,616,960 0.8549 0.810 0.810 0.820 0.810 0.910 8,910,000 0.8549 -6.90%
2025-12-15 0 0.870 0.870 0.880 0.860 0.910 3,930,280 3,461,395 0.8807 0.870 0.870 0.880 0.860 0.910 3,930,280 0.8807 0.00%
2025-12-12 0 0.870 0.860 0.870 0.850 0.910 6,888,000 6,048,840 0.8782 0.870 0.860 0.870 0.850 0.910 6,888,000 0.8782 -3.33%
2025-12-11 0 0.900 0.900 0.920 0.900 0.960 11,496,000 10,714,680 0.9320 0.900 0.900 0.920 0.900 0.960 11,496,000 0.9320 -8.16%
2025-12-10 0 0.980 0.940 0.980 0.930 0.980 13,100,600 12,545,852 0.9577 0.980 0.940 0.980 0.930 0.980 13,100,600 0.9577 -1.01%
2025-12-09 0 0.990 0.980 0.990 0.950 1.010 13,524,000 13,018,140 0.9626 0.990 0.980 0.990 0.950 1.010 13,524,000 0.9626 0.00%
2025-12-08 0 0.990 0.980 0.990 0.940 1.010 13,723,500 13,451,010 0.9801 0.990 0.980 0.990 0.940 1.010 13,723,500 0.9801 1.02%
2025-12-05 0 0.980 0.980 0.990 0.960 1.050 15,984,000 15,957,840 0.9984 0.980 0.980 0.990 0.960 1.050 15,984,000 0.9984 0.00%
2025-12-04 0 0.980 0.970 0.980 0.950 0.990 9,432,000 9,196,740 0.9751 0.980 0.970 0.980 0.950 0.990 9,432,000 0.9751 1.03%
2025-12-03 0 0.970 0.970 0.980 0.970 1.060 12,578,000 12,814,100 1.0188 0.970 0.970 0.980 0.970 1.060 12,578,000 1.0188 -6.73%
2025-12-02 0 1.040 0.990 1.040 0.990 1.040 12,172,800 12,303,248 1.0107 1.040 0.990 1.040 0.990 1.040 12,172,800 1.0107 0.00%
2025-12-01 0 1.040 1.030 1.040 0.970 1.040 11,412,000 11,407,980 0.9996 1.040 1.030 1.040 0.970 1.040 11,412,000 0.9996 1.96%
2025-11-28 0 1.020 0.990 1.020 0.830 1.040 16,290,000 16,068,660 0.9864 1.020 0.990 1.020 0.830 1.040 16,290,000 0.9864 -3.77%
2025-11-27 0 1.060 1.060 1.070 1.010 1.090 19,251,200 20,361,776 1.0577 1.060 1.060 1.070 1.010 1.090 19,251,200 1.0577 0.95%
2025-11-26 0 1.050 1.010 1.050 0.980 1.050 10,212,000 10,271,760 1.0059 1.050 1.010 1.050 0.980 1.050 10,212,000 1.0059 3.96%
2025-11-25 0 1.010 1.000 1.010 0.960 1.010 10,902,000 10,747,020 0.9858 1.010 1.000 1.010 0.960 1.010 10,902,000 0.9858 1.00%
2025-11-24 0 1.000 0.960 1.000 0.970 1.020 7,374,000 7,351,560 0.9970 1.000 0.960 1.000 0.970 1.020 7,374,000 0.9970 1.01%
2025-11-21 0 0.990 0.980 0.990 0.930 0.990 6,096,000 5,804,520 0.9522 0.990 0.980 0.990 0.930 0.990 6,096,000 0.9522 0.00%
2025-11-20 0 0.990 0.960 0.990 0.940 1.020 5,130,000 5,017,981 0.9782 0.990 0.960 0.990 0.940 1.020 5,130,000 0.9782 -2.94%
2025-11-19 0 1.020 1.000 1.020 0.970 1.030 4,969,000 5,008,060 1.0079 1.020 1.000 1.020 0.970 1.030 4,969,000 1.0079 -0.97%
2025-11-18 0 1.030 0.980 1.030 0.980 1.050 6,334,000 6,487,860 1.0243 1.030 0.980 1.030 0.980 1.050 6,334,000 1.0243 -0.96%
2025-11-17 0 1.040 1.030 1.060 1.030 1.070 4,856,000 5,068,340 1.0437 1.040 1.030 1.060 1.030 1.070 4,856,000 1.0437 0.00%
2025-11-14 0 1.040 1.040 1.050 1.030 1.100 4,686,000 5,007,640 1.0686 1.040 1.040 1.050 1.030 1.100 4,686,000 1.0686 -7.96%
2025-11-13 0 1.130 1.110 1.130 1.090 1.140 4,482,000 5,017,680 1.1195 1.130 1.110 1.130 1.090 1.140 4,482,000 1.1195 -1.74%
2025-11-12 0 1.150 1.140 1.150 1.080 1.160 4,492,000 5,069,920 1.1287 1.150 1.140 1.150 1.080 1.160 4,492,000 1.1287 6.48%
2025-11-11 0 1.080 1.080 1.090 1.080 1.160 4,920,000 5,447,400 1.1072 1.080 1.080 1.090 1.080 1.160 4,920,000 1.1072 -6.09%
2025-11-10 0 1.150 1.140 1.150 1.130 1.200 5,668,000 6,610,020 1.1662 1.150 1.140 1.150 1.130 1.200 5,668,000 1.1662 3.60%
2025-11-07 0 1.110 1.110 1.120 1.100 1.170 4,698,000 5,288,072 1.1256 1.110 1.110 1.120 1.100 1.170 4,698,000 1.1256 -2.63%
2025-11-06 0 1.140 1.130 1.140 1.090 1.160 4,770,000 5,423,100 1.1369 1.140 1.130 1.140 1.090 1.160 4,770,000 1.1369 3.64%
2025-11-05 0 1.100 1.090 1.110 1.050 1.100 4,794,000 5,145,840 1.0734 1.100 1.090 1.110 1.050 1.100 4,794,000 1.0734 1.85%
2025-11-04 0 1.080 1.080 1.090 1.060 1.110 4,752,000 5,100,780 1.0734 1.080 1.080 1.090 1.060 1.110 4,752,000 1.0734 -0.92%
2025-11-03 0 1.090 1.080 1.090 1.000 1.120 9,120,000 9,699,360 1.0635 1.090 1.080 1.090 1.000 1.120 9,120,000 1.0635 7.92%
2025-10-31 0 1.010 0.990 1.010 0.970 1.020 5,056,000 5,035,640 0.9960 1.010 0.990 1.010 0.970 1.020 5,056,000 0.9960 0.00%
2025-10-30 0 1.010 1.000 1.010 0.990 1.070 5,376,000 5,513,640 1.0256 1.010 1.000 1.010 0.990 1.070 5,376,000 1.0256 -0.98%
2025-10-28 0 1.020 1.020 1.030 0.980 1.050 6,540,000 6,615,960 1.0116 1.020 1.020 1.030 0.980 1.050 6,540,000 1.0116 0.00%
2025-10-27 0 1.020 1.020 1.040 1.000 1.040 4,951,000 5,027,290 1.0154 1.020 1.020 1.040 1.000 1.040 4,951,000 1.0154 2.00%
2025-10-24 0 1.000 0.990 1.000 1.000 1.040 5,082,000 5,192,940 1.0218 1.000 0.990 1.000 1.000 1.040 5,082,000 1.0218 -0.99%
2025-10-23 0 1.010 1.010 1.030 0.990 1.030 5,008,000 5,046,120 1.0076 1.010 1.010 1.030 0.990 1.030 5,008,000 1.0076 -0.98%
2025-10-22 0 1.020 1.010 1.020 0.990 1.030 4,818,000 4,886,400 1.0142 1.020 1.010 1.020 0.990 1.030 4,818,000 1.0142 0.99%
2025-10-21 0 1.010 1.010 1.030 1.000 1.090 4,966,000 5,168,160 1.0407 1.010 1.010 1.030 1.000 1.090 4,966,000 1.0407 -5.61%
2025-10-20 0 1.070 1.060 1.070 0.950 1.080 8,104,000 8,227,080 1.0152 1.070 1.060 1.070 0.950 1.080 8,104,000 1.0152 12.63%
2025-10-17 0 0.950 0.950 0.960 0.920 1.080 11,357,000 11,318,070 0.9966 0.950 0.950 0.960 0.920 1.080 11,357,000 0.9966 -13.64%
2025-10-16 0 1.100 1.070 1.080 1.030 1.120 5,106,000 5,557,980 1.0885 1.100 1.070 1.080 1.030 1.120 5,106,000 1.0885 0.00%
2025-10-15 0 1.100 1.090 1.100 1.080 1.130 4,698,000 5,207,760 1.1085 1.100 1.090 1.100 1.080 1.130 4,698,000 1.1085 -1.79%
2025-10-14 0 1.120 1.100 1.110 1.000 1.140 4,776,000 5,228,280 1.0947 1.120 1.100 1.110 1.000 1.140 4,776,000 1.0947 0.00%
2025-10-13 0 1.120 1.120 1.150 1.000 1.240 8,946,080 10,004,306 1.1183 1.120 1.120 1.150 1.000 1.240 8,946,080 1.1183 1.82%
2025-10-10 0 1.100 1.100 1.140 1.090 1.170 6,249,000 7,060,690 1.1299 1.100 1.100 1.140 1.090 1.170 6,249,000 1.1299 -7.56%
2025-10-09 0 1.190 1.140 1.160 1.130 1.220 5,444,400 6,345,768 1.1656 1.190 1.140 1.160 1.130 1.220 5,444,400 1.1656 -1.65%
2025-10-08 0 1.210 1.200 1.210 1.160 1.300 4,818,000 5,765,100 1.1966 1.210 1.200 1.210 1.160 1.300 4,818,000 1.1966 0.00%
2025-10-06 0 1.210 1.180 1.210 1.140 1.250 8,407,600 9,956,356 1.1842 1.210 1.180 1.210 1.140 1.250 8,407,600 1.1842 -3.20%
2025-10-03 0 1.250 1.240 1.250 1.240 1.300 5,526,000 6,954,660 1.2585 1.250 1.240 1.250 1.240 1.300 5,526,000 1.2585 -1.57%
2025-10-02 0 1.270 1.260 1.270 1.260 1.330 5,049,500 6,472,050 1.2817 1.270 1.260 1.270 1.260 1.330 5,049,500 1.2817 -1.55%
2025-09-30 0 1.290 1.290 1.300 1.270 1.350 10,418,000 13,543,840 1.3000 1.290 1.290 1.300 1.270 1.350 10,418,000 1.3000 -1.53%
2025-09-29 0 1.310 1.310 1.320 1.280 1.340 6,738,000 8,841,240 1.3121 1.310 1.310 1.320 1.280 1.340 6,738,000 1.3121 0.77%
2025-09-26 0 1.300 1.290 1.300 1.290 1.370 5,166,000 6,813,420 1.3189 1.300 1.290 1.300 1.290 1.370 5,166,000 1.3189 -1.52%
2025-09-25 0 1.320 1.310 1.320 1.300 1.420 5,142,000 6,888,480 1.3396 1.320 1.310 1.320 1.300 1.420 5,142,000 1.3396 -4.35%
2025-09-24 0 1.380 1.380 1.390 1.370 1.420 4,644,160 6,459,302 1.3908 1.380 1.380 1.390 1.370 1.420 4,644,160 1.3908 -2.13%
2025-09-23 0 1.410 1.390 1.410 1.360 1.460 8,594,000 11,941,280 1.3895 1.410 1.390 1.410 1.360 1.460 8,594,000 1.3895 1.44%
2025-09-22 0 1.390 1.390 1.410 1.390 1.510 4,398,000 6,222,900 1.4149 1.390 1.390 1.410 1.390 1.510 4,398,000 1.4149 -4.14%
2025-09-19 0 1.450 1.400 1.450 1.390 1.460 10,927,200 15,382,158 1.4077 1.450 1.400 1.450 1.390 1.460 10,927,200 1.4077 4.32%
2025-09-18 0 1.390 1.390 1.400 1.360 1.470 16,416,000 23,270,040 1.4175 1.390 1.390 1.400 1.360 1.470 16,416,000 1.4175 2.21%
2025-09-17 0 1.360 1.360 1.390 1.250 1.440 18,876,000 25,585,980 1.3555 1.360 1.360 1.390 1.250 1.440 18,876,000 1.3555 5.43%
2025-09-16 0 1.290 1.290 1.300 1.270 1.330 5,678,000 7,424,580 1.3076 1.290 1.290 1.300 1.270 1.330 5,678,000 1.3076 -0.77%
2025-09-15 0 1.300 1.300 1.310 1.300 1.430 6,118,000 8,210,240 1.3420 1.300 1.300 1.310 1.300 1.430 6,118,000 1.3420 -7.14%
2025-09-12 0 1.400 1.400 1.420 1.400 1.490 8,748,000 12,679,540 1.4494 1.400 1.400 1.420 1.400 1.490 8,748,000 1.4494 -4.11%
2025-09-11 0 1.460 1.460 1.470 1.450 1.540 3,648,000 5,385,060 1.4762 1.460 1.460 1.470 1.450 1.540 3,648,000 1.4762 -3.31%
2025-09-10 0 1.510 1.510 1.530 1.480 1.560 5,200,000 7,968,680 1.5324 1.510 1.510 1.530 1.480 1.560 5,200,000 1.5324 2.03%
2025-09-09 0 1.480 1.470 1.480 1.440 1.520 4,658,000 6,847,810 1.4701 1.480 1.470 1.480 1.440 1.520 4,658,000 1.4701 2.78%
2025-09-08 0 1.440 1.440 1.450 1.410 1.480 7,632,000 11,054,100 1.4484 1.440 1.440 1.450 1.410 1.480 7,632,000 1.4484 0.70%
2025-09-05 0 1.430 1.430 1.450 1.430 1.480 3,846,000 5,570,820 1.4485 1.430 1.430 1.450 1.430 1.480 3,846,000 1.4485 0.00%
2025-09-04 0 1.430 1.420 1.480 1.400 1.500 3,792,000 5,403,060 1.4249 1.430 1.420 1.480 1.400 1.500 3,792,000 1.4249 -0.69%
2025-09-03 0 1.440 1.440 1.450 1.420 1.500 3,846,000 5,581,920 1.4514 1.440 1.440 1.450 1.420 1.500 3,846,000 1.4514 -0.69%
2025-09-02 0 1.450 1.450 1.470 1.440 1.510 4,212,000 6,181,620 1.4676 1.450 1.450 1.470 1.440 1.510 4,212,000 1.4676 -2.03%
2025-09-01 0 1.480 1.470 1.490 1.440 1.570 6,862,000 10,298,220 1.5008 1.480 1.470 1.490 1.440 1.570 6,862,000 1.5008 -1.99%
2025-08-29 0 1.510 1.510 1.520 1.400 1.590 7,470,400 11,175,574 1.4960 1.510 1.510 1.520 1.400 1.590 7,470,400 1.4960 0.00%
2025-08-28 0 1.510 1.500 1.520 1.490 1.560 3,493,800 5,325,780 1.5244 1.510 1.500 1.520 1.490 1.560 3,493,800 1.5244 -0.66%
2025-08-27 0 1.520 1.520 1.560 1.510 1.620 5,774,000 9,083,020 1.5731 1.520 1.520 1.560 1.510 1.620 5,774,000 1.5731 -3.18%
2025-08-26 0 1.570 1.570 1.580 1.520 1.600 4,306,000 6,679,380 1.5512 1.570 1.570 1.580 1.520 1.600 4,306,000 1.5512 -0.63%
2025-08-25 0 1.580 1.580 1.600 1.560 1.740 17,806,000 29,256,341 1.6431 1.580 1.580 1.600 1.560 1.740 17,806,000 1.6431 -4.82%
2025-08-22 0 1.660 1.650 1.660 1.550 1.670 17,900,000 28,944,760 1.6170 1.660 1.650 1.660 1.550 1.670 17,900,000 1.6170 5.06%
2025-08-21 0 1.580 1.570 1.580 1.410 1.580 24,193,000 36,410,280 1.5050 1.580 1.570 1.580 1.410 1.580 24,193,000 1.5050 12.86%
2025-08-20 0 1.400 1.400 1.410 1.270 1.400 12,564,000 16,845,660 1.3408 1.400 1.400 1.410 1.270 1.400 12,564,000 1.3408 7.69%
2025-08-19 0 1.300 1.300 1.330 1.290 1.350 6,480,000 8,514,540 1.3140 1.300 1.300 1.330 1.290 1.350 6,480,000 1.3140 -0.76%
2025-08-18 0 1.310 1.290 1.310 1.280 1.370 3,968,000 5,211,880 1.3135 1.310 1.290 1.310 1.280 1.370 3,968,000 1.3135 0.77%
2025-08-15 0 1.300 1.260 1.300 1.220 1.300 4,404,000 5,483,400 1.2451 1.300 1.260 1.300 1.220 1.300 4,404,000 1.2451 4.00%
2025-08-14 0 1.250 1.240 1.250 1.230 1.320 3,944,000 5,040,000 1.2779 1.250 1.240 1.250 1.230 1.320 3,944,000 1.2779 -2.34%
2025-08-13 0 1.280 1.280 1.310 1.250 1.380 9,860,800 12,785,386 1.2966 1.280 1.280 1.310 1.250 1.380 9,860,800 1.2966 -5.19%
2025-08-12 0 1.350 1.350 1.370 1.340 1.410 3,762,000 5,174,400 1.3754 1.350 1.350 1.370 1.340 1.410 3,762,000 1.3754 -1.46%
2025-08-11 0 1.370 1.360 1.390 1.350 1.430 4,584,000 6,354,000 1.3861 1.370 1.360 1.390 1.350 1.430 4,584,000 1.3861 -4.86%
2025-08-08 0 1.440 1.390 1.440 1.400 1.440 3,618,000 5,141,340 1.4210 1.440 1.390 1.440 1.400 1.440 3,618,000 1.4210 -2.04%
2025-08-07 0 1.470 1.440 1.470 1.410 1.550 3,484,000 5,026,080 1.4426 1.470 1.440 1.470 1.410 1.550 3,484,000 1.4426 1.38%
2025-08-06 0 1.450 1.450 1.470 1.300 1.520 4,884,000 7,146,600 1.4633 1.450 1.450 1.470 1.300 1.520 4,884,000 1.4633 0.69%
2025-08-05 0 1.440 1.430 1.440 1.320 1.490 5,271,000 7,393,010 1.4026 1.440 1.430 1.440 1.320 1.490 5,271,000 1.4026 4.35%
2025-08-04 0 1.380 1.370 1.380 1.370 1.530 9,300,000 13,584,840 1.4607 1.380 1.370 1.380 1.370 1.530 9,300,000 1.4607 -9.21%
2025-08-01 0 1.520 1.510 1.520 1.460 1.540 3,648,000 5,438,700 1.4909 1.520 1.510 1.520 1.460 1.540 3,648,000 1.4909 1.33%
2025-07-31 0 1.500 1.470 1.500 1.480 1.590 4,542,000 6,927,900 1.5253 1.500 1.470 1.500 1.480 1.590 4,542,000 1.5253 -4.46%
2025-07-30 0 1.570 1.550 1.580 1.550 1.600 3,299,410 5,187,435 1.5722 1.570 1.550 1.580 1.550 1.600 3,299,410 1.5722 0.00%
2025-07-29 0 1.570 1.560 1.570 1.560 1.600 4,554,000 7,170,600 1.5746 1.570 1.560 1.570 1.560 1.600 4,554,000 1.5746 -1.87%
2025-07-28 0 1.600 1.590 1.600 1.560 1.610 3,215,360 5,097,754 1.5854 1.600 1.590 1.600 1.560 1.610 3,215,360 1.5854 0.63%
2025-07-25 0 1.590 1.570 1.590 1.570 1.640 3,171,950 5,028,792 1.5854 1.590 1.570 1.590 1.570 1.640 3,171,950 1.5854 1.27%
2025-07-24 0 1.570 1.570 1.600 1.560 1.600 3,290,160 5,190,506 1.5776 1.570 1.570 1.600 1.560 1.600 3,290,160 1.5776 0.64%
2025-07-23 0 1.560 1.560 1.570 1.550 1.610 3,492,000 5,544,920 1.5879 1.560 1.560 1.570 1.550 1.610 3,492,000 1.5879 -3.11%
2025-07-22 0 1.610 1.590 1.610 1.590 1.670 4,038,000 6,505,440 1.6111 1.610 1.590 1.610 1.590 1.670 4,038,000 1.6111 -2.42%
2025-07-21 0 1.650 1.620 1.650 1.590 1.780 6,207,060 10,134,003 1.6327 1.650 1.620 1.650 1.590 1.780 6,207,060 1.6327 -1.20%
2025-07-18 0 1.670 1.640 1.650 1.600 1.680 4,716,000 7,716,060 1.6361 1.670 1.640 1.650 1.600 1.680 4,716,000 1.6361 -1.18%
2025-07-17 0 1.690 1.660 1.690 1.590 1.700 6,053,000 9,970,058 1.6471 1.690 1.660 1.690 1.590 1.700 6,053,000 1.6471 2.42%
2025-07-16 0 1.650 1.650 1.660 1.530 1.700 9,197,410 15,036,634 1.6349 1.650 1.650 1.660 1.530 1.700 9,197,410 1.6349 10.74%
2025-07-15 0 1.490 1.490 1.510 1.480 1.600 7,446,000 11,362,500 1.5260 1.490 1.490 1.510 1.480 1.600 7,446,000 1.5260 -3.25%
2025-07-14 0 1.540 1.540 1.560 1.470 1.550 5,532,000 8,443,320 1.5263 1.540 1.540 1.560 1.470 1.550 5,532,000 1.5263 4.05%
2025-07-11 0 1.480 1.470 1.490 1.430 1.510 5,696,000 8,345,920 1.4652 1.480 1.470 1.490 1.430 1.510 5,696,000 1.4652 -1.99%
2025-07-10 0 1.510 1.460 1.520 1.440 1.620 6,510,000 9,764,260 1.4999 1.510 1.460 1.520 1.440 1.620 6,510,000 1.4999 -6.79%
2025-07-09 0 1.620 1.600 1.610 1.560 1.650 6,448,000 10,406,860 1.6140 1.620 1.600 1.610 1.560 1.650 6,448,000 1.6140 2.53%
2025-07-08 0 1.580 1.550 1.590 1.470 1.600 9,753,900 15,025,575 1.5405 1.580 1.550 1.590 1.470 1.600 9,753,900 1.5405 7.48%
2025-07-07 0 1.470 1.460 1.480 1.430 1.500 5,256,000 7,678,440 1.4609 1.470 1.460 1.480 1.430 1.500 5,256,000 1.4609 2.80%
2025-07-04 0 1.430 1.410 1.430 1.350 1.450 5,081,000 7,189,900 1.4151 1.430 1.410 1.430 1.350 1.450 5,081,000 1.4151 2.14%
2025-07-03 0 1.400 1.400 1.420 1.400 1.560 4,165,200 6,015,178 1.4442 1.400 1.400 1.420 1.400 1.560 4,165,200 1.4442 0.72%
2025-07-02 0 1.390 1.380 1.390 1.360 1.500 4,512,000 6,282,240 1.3923 1.390 1.380 1.390 1.360 1.500 4,512,000 1.3923 -7.33%
2025-06-30 0 1.500 1.460 1.500 1.390 1.500 1,938,720 2,776,696 1.4322 1.500 1.460 1.500 1.390 1.500 1,938,720 1.4322 4.90%
2025-06-27 0 1.430 1.420 1.440 1.380 1.460 3,829,411 5,427,701 1.4174 1.430 1.420 1.440 1.380 1.460 3,829,411 1.4174 0.00%
2025-06-26 0 1.430 1.420 1.470 1.430 1.600 7,331,600 11,004,292 1.5009 1.430 1.420 1.470 1.430 1.600 7,331,600 1.5009 -9.49%
2025-06-25 0 1.580 1.580 1.600 1.570 1.740 5,515,000 9,197,890 1.6678 1.580 1.580 1.600 1.570 1.740 5,515,000 1.6678 -2.47%
2025-06-24 0 1.620 1.610 1.630 1.600 1.650 4,121,175 6,640,876 1.6114 1.620 1.610 1.630 1.600 1.650 4,121,175 1.6114 -0.61%
2025-06-23 0 1.630 1.560 1.640 1.540 1.670 4,188,600 6,609,132 1.5779 1.630 1.560 1.640 1.540 1.670 4,188,600 1.5779 5.84%
2025-06-20 0 1.540 1.480 1.540 1.480 1.680 4,769,000 7,483,820 1.5693 1.540 1.480 1.540 1.480 1.680 4,769,000 1.5693 1.32%
2025-06-19 0 1.520 1.520 1.570 1.250 1.600 13,560,000 19,881,200 1.4662 1.520 1.520 1.570 1.250 1.600 13,560,000 1.4662 -7.88%
2025-06-18 0 1.650 1.630 1.650 1.620 1.850 8,556,000 14,699,520 1.7180 1.650 1.630 1.650 1.620 1.850 8,556,000 1.7180 -8.33%
2025-06-17 0 1.800 1.800 1.820 1.680 1.850 15,297,000 27,062,640 1.7691 1.800 1.800 1.820 1.680 1.850 15,297,000 1.7691 -3.74%
2025-06-16 0 1.870 1.830 1.870 1.780 1.920 6,987,000 13,042,490 1.8667 1.870 1.830 1.870 1.780 1.920 6,987,000 1.8667 2.75%
2025-06-13 0 1.820 1.820 1.840 1.760 1.850 7,557,000 13,640,970 1.8051 1.820 1.820 1.840 1.760 1.850 7,557,000 1.8051 3.41%
2025-06-12 0 1.760 1.750 1.780 1.740 1.790 4,948,000 8,728,560 1.7641 1.760 1.750 1.780 1.740 1.790 4,948,000 1.7641 -0.56%
2025-06-11 0 1.770 1.750 1.770 1.710 1.770 4,148,000 7,198,940 1.7355 1.770 1.750 1.770 1.710 1.770 4,148,000 1.7355 3.51%
2025-06-10 0 1.710 1.710 1.720 1.700 1.800 5,679,000 9,897,350 1.7428 1.710 1.710 1.720 1.700 1.800 5,679,000 1.7428 -3.93%
2025-06-09 0 1.780 1.760 1.780 1.750 1.920 4,850,800 8,728,716 1.7994 1.780 1.760 1.780 1.750 1.920 4,850,800 1.7994 -3.26%
2025-06-06 0 1.840 1.820 1.840 1.600 1.870 11,836,800 21,105,804 1.7831 1.840 1.820 1.840 1.600 1.870 11,836,800 1.7831 6.36%
2025-06-05 0 1.730 1.730 1.740 1.710 1.780 4,556,000 7,914,620 1.7372 1.730 1.730 1.740 1.710 1.780 4,556,000 1.7372 0.00%
2025-06-04 0 1.730 1.730 1.740 1.660 1.850 11,190,800 19,675,307 1.7582 1.730 1.730 1.740 1.660 1.850 11,190,800 1.7582 -6.99%
2025-06-03 0 1.860 1.860 1.870 1.720 1.880 15,217,400 27,648,364 1.8169 1.860 1.860 1.870 1.720 1.880 15,217,400 1.8169 10.06%
2025-06-02 0 1.690 1.690 1.700 1.670 1.750 6,249,000 10,731,270 1.7173 1.690 1.690 1.700 1.670 1.750 6,249,000 1.7173 -1.17%
2025-05-30 0 1.710 1.710 1.740 1.600 1.800 13,023,000 22,365,060 1.7174 1.710 1.710 1.740 1.600 1.800 13,023,000 1.7174 6.21%
2025-05-29 0 1.610 1.610 1.640 1.520 1.700 2,610,000 4,243,950 1.6260 1.610 1.610 1.640 1.520 1.700 2,610,000 1.6260 2.55%
2025-05-28 0 1.570 1.570 1.590 1.570 1.650 2,507,528 4,025,561 1.6054 1.570 1.570 1.590 1.570 1.650 2,507,528 1.6054 -4.27%
2025-05-27 0 1.640 1.630 1.650 1.600 1.700 2,462,172 4,039,848 1.6408 1.640 1.630 1.650 1.600 1.700 2,462,172 1.6408 0.00%
2025-05-26 0 1.640 1.630 1.650 1.600 1.710 3,710,875 6,140,690 1.6548 1.640 1.630 1.650 1.600 1.710 3,710,875 1.6548 5.81%
2025-05-23 0 1.550 1.550 1.570 1.550 1.730 4,790,500 7,728,294 1.6133 1.550 1.550 1.570 1.550 1.730 4,790,500 1.6133 -7.19%
2025-05-22 0 1.670 1.660 1.680 1.450 1.680 11,876,211 18,534,312 1.5606 1.670 1.660 1.680 1.450 1.680 11,876,211 1.5606 15.17%
2025-05-21 0 1.450 1.450 1.480 1.420 1.480 3,081,000 4,485,080 1.4557 1.450 1.450 1.480 1.420 1.480 3,081,000 1.4557 0.69%
2025-05-20 0 1.440 1.410 1.440 1.310 1.450 6,073,000 8,412,820 1.3853 1.440 1.410 1.440 1.310 1.450 6,073,000 1.3853 7.46%
2025-05-19 0 1.340 1.320 1.340 1.320 1.380 1,917,000 2,578,340 1.3450 1.340 1.320 1.340 1.320 1.380 1,917,000 1.3450 0.00%
2025-05-16 0 1.340 1.330 1.350 1.240 1.420 4,482,000 6,054,180 1.3508 1.340 1.330 1.350 1.240 1.420 4,482,000 1.3508 8.06%
2025-05-15 0 1.240 1.220 1.240 1.210 1.320 3,197,600 3,991,524 1.2483 1.240 1.220 1.240 1.210 1.320 3,197,600 1.2483 -4.62%
2025-05-14 0 1.300 1.300 1.320 1.290 1.460 3,696,000 5,050,940 1.3666 1.300 1.300 1.320 1.290 1.460 3,696,000 1.3666 -5.11%
2025-05-13 0 1.370 1.340 1.370 1.230 1.440 9,685,000 13,189,070 1.3618 1.370 1.340 1.370 1.230 1.440 9,685,000 1.3618 12.30%
2025-05-12 0 1.220 1.200 1.220 1.160 1.240 2,804,000 3,359,040 1.1979 1.220 1.200 1.220 1.160 1.240 2,804,000 1.1979 6.09%
2025-05-09 0 1.150 1.150 1.190 1.150 1.250 5,782,400 6,947,252 1.2014 1.150 1.150 1.190 1.150 1.250 5,782,400 1.2014 -2.54%
2025-05-08 0 1.180 1.150 1.180 1.060 1.230 3,216,000 3,698,880 1.1501 1.180 1.150 1.180 1.060 1.230 3,216,000 1.1501 1.72%
2025-05-07 0 1.160 1.150 1.160 1.080 1.210 2,324,000 2,576,520 1.1087 1.160 1.150 1.160 1.080 1.210 2,324,000 1.1087 9.43%
2025-05-06 0 1.060 1.030 1.050 1.010 1.070 1,872,000 1,956,120 1.0449 1.060 1.030 1.050 1.010 1.070 1,872,000 1.0449 0.95%
2025-05-02 0 1.050 1.030 1.040 1.040 1.140 3,704,000 4,019,600 1.0852 1.050 1.030 1.040 1.040 1.140 3,704,000 1.0852 0.96%
2025-04-30 0 1.040 1.040 1.060 1.000 1.130 4,394,000 4,655,280 1.0595 1.040 1.040 1.060 1.000 1.130 4,394,000 1.0595 5.05%
2025-04-29 0 0.990 0.990 1.040 0.980 1.150 7,176,000 7,636,260 1.0641 0.990 0.990 1.040 0.980 1.150 7,176,000 1.0641 1.02%
2025-04-28 0 0.980 0.950 0.980 0.910 0.980 1,062,000 1,008,900 0.9500 0.980 0.950 0.980 0.910 0.980 1,062,000 0.9500 6.52%
2025-04-25 0 0.920 0.920 0.950 0.920 1.050 5,047,000 4,972,790 0.9853 0.920 0.920 0.950 0.920 1.050 5,047,000 0.9853 -9.80%
2025-04-24 0 1.020 0.970 1.020 0.850 1.030 3,706,000 3,504,340 0.9456 1.020 0.970 1.020 0.850 1.030 3,706,000 0.9456 18.60%
2025-04-23 0 0.860 0.860 0.880 0.800 0.880 1,316,000 1,113,100 0.8458 0.860 0.860 0.880 0.800 0.880 1,316,000 0.8458 1.18%
2025-04-22 0 0.850 0.850 0.950 0.740 0.970 2,604,000 2,111,700 0.8109 0.850 0.850 0.950 0.740 0.970 2,604,000 0.8109 18.06%
2025-04-17 0 0.720 0.720 0.750 0.710 0.750 768,000 567,660 0.7391 0.720 0.720 0.750 0.710 0.750 768,000 0.7391 -2.70%
2025-04-16 0 0.740 0.720 0.750 0.720 0.850 1,094,000 837,260 0.7653 0.740 0.720 0.750 0.720 0.850 1,094,000 0.7653 -1.33%
2025-04-15 0 0.750 0.710 0.760 0.700 0.780 430,000 309,960 0.7208 0.750 0.710 0.760 0.700 0.780 430,000 0.7208 7.14%
2025-04-14 0 0.700 0.700 0.720 0.670 0.720 2,508,000 1,746,900 0.6965 0.700 0.700 0.720 0.670 0.720 2,508,000 0.6965 -1.41%
2025-04-11 0 0.710 0.710 0.740 0.700 0.740 750,000 534,600 0.7128 0.710 0.710 0.740 0.700 0.740 750,000 0.7128 -2.74%
2025-04-10 0 0.730 0.710 0.740 0.730 0.820 826,000 636,980 0.7712 0.730 0.710 0.740 0.730 0.820 826,000 0.7712 0.00%
2025-04-09 0 0.730 0.690 0.760 0.660 0.750 1,158,000 796,860 0.6881 0.730 0.690 0.760 0.660 0.750 1,158,000 0.6881 2.82%
2025-04-08 0 0.710 0.710 0.740 0.710 0.770 1,008,000 744,180 0.7383 0.710 0.710 0.740 0.710 0.770 1,008,000 0.7383 1.43%
2025-04-07 0 0.700 0.680 0.690 0.690 0.870 3,060,000 2,268,780 0.7414 0.700 0.680 0.690 0.690 0.870 3,060,000 0.7414 -20.45%
2025-04-03 0 0.880 0.860 0.870 0.850 0.890 320,000 278,300 0.8697 0.880 0.860 0.870 0.850 0.890 320,000 0.8697 -3.30%
2025-04-02 0 0.910 0.880 0.900 0.880 0.910 234,000 208,740 0.8921 0.910 0.880 0.900 0.880 0.910 234,000 0.8921 3.41%
2025-04-01 0 0.880 0.870 0.880 0.880 1.020 1,696,000 1,569,400 0.9254 0.880 0.870 0.880 0.880 1.020 1,696,000 0.9254 -11.11%
2025-03-31 0 0.990 0.960 1.000 0.880 1.000 1,215,016 1,163,510 0.9576 0.990 0.960 1.000 0.880 1.000 1,215,016 0.9576 11.24%
2025-03-28 0 0.890 0.860 0.890 0.860 0.900 240,000 211,080 0.8795 0.890 0.860 0.890 0.860 0.900 240,000 0.8795 -1.11%
2025-03-27 0 0.900 0.870 0.910 0.880 0.900 414,000 368,760 0.8907 0.900 0.870 0.910 0.880 0.900 414,000 0.8907 2.27%
2025-03-26 0 0.880 0.880 0.890 0.850 0.900 520,534 457,595 0.8791 0.880 0.880 0.890 0.850 0.900 520,534 0.8791 1.15%
2025-03-25 0 0.870 0.850 0.880 0.840 0.960 2,438,000 2,139,080 0.8774 0.870 0.850 0.880 0.840 0.960 2,438,000 0.8774 -4.40%
2025-03-24 0 0.910 0.890 0.900 0.880 0.920 1,077,000 967,890 0.8987 0.910 0.890 0.900 0.880 0.920 1,077,000 0.8987 2.25%
2025-03-21 0 0.890 0.890 0.900 0.870 0.920 546,000 489,240 0.8960 0.890 0.890 0.900 0.870 0.920 546,000 0.8960 -2.20%
2025-03-20 0 0.910 0.890 0.920 0.890 1.100 1,950,100 1,814,153 0.9303 0.910 0.890 0.920 0.890 1.100 1,950,100 0.9303 -1.09%
2025-03-19 0 0.920 0.900 0.930 0.870 0.940 3,584,000 3,196,300 0.8918 0.920 0.900 0.930 0.870 0.940 3,584,000 0.8918 -1.08%
2025-03-18 0 0.930 0.930 0.940 0.930 1.000 2,506,000 2,420,600 0.9659 0.930 0.930 0.940 0.930 1.000 2,506,000 0.9659 -4.12%
2025-03-17 0 0.970 0.950 0.980 0.940 1.060 3,272,000 3,197,060 0.9771 0.970 0.950 0.980 0.940 1.060 3,272,000 0.9771 1.04%
2025-03-14 0 0.960 0.960 0.980 0.950 1.020 5,018,000 4,919,460 0.9804 0.960 0.960 0.980 0.950 1.020 5,018,000 0.9804 -2.04%
2025-03-13 0 0.980 0.980 0.990 0.970 1.070 5,373,700 5,446,120 1.0135 0.980 0.980 0.990 0.970 1.070 5,373,700 1.0135 -8.41%
2025-03-12 0 1.070 1.060 1.070 1.030 1.220 7,330,000 8,136,760 1.1101 1.070 1.060 1.070 1.030 1.220 7,330,000 1.1101 -13.01%
2025-03-11 0 1.230 1.200 1.230 1.080 1.290 8,480,640 10,049,262 1.1850 1.230 1.200 1.230 1.080 1.290 8,480,640 1.1850 5.13%
2025-03-10 0 1.170 1.170 1.180 1.110 1.260 6,296,200 7,427,136 1.1796 1.170 1.170 1.180 1.110 1.260 6,296,200 1.1796 4.46%
2025-03-07 0 1.120 1.100 1.120 1.010 1.260 18,118,208 20,452,932 1.1289 1.120 1.100 1.120 1.010 1.260 18,118,208 1.1289 -5.88%
2025-03-06 0 1.190 1.160 1.190 0.890 1.220 34,138,400 34,738,538 1.0176 1.190 1.160 1.190 0.890 1.220 34,138,400 1.0176 36.78%
2025-03-05 0 0.870 0.870 0.880 0.780 0.870 12,534,100 10,464,180 0.8349 0.870 0.870 0.880 0.780 0.870 12,534,100 0.8349 8.75%
2025-03-04 0 0.800 0.790 0.800 0.690 0.800 8,376,000 6,369,420 0.7604 0.800 0.790 0.800 0.690 0.800 8,376,000 0.7604 9.59%
2025-03-03 0 0.730 0.710 0.730 0.650 0.790 12,458,000 9,011,000 0.7233 0.730 0.710 0.730 0.650 0.790 12,458,000 0.7233 7.35%
2025-02-28 0 0.680 0.670 0.680 0.580 0.750 10,976,216 7,116,830 0.6484 0.680 0.670 0.680 0.580 0.750 10,976,216 0.6484 15.25%
2025-02-27 0 0.590 0.560 0.590 0.560 0.600 4,282,000 2,538,380 0.5928 0.590 0.560 0.590 0.560 0.600 4,282,000 0.5928 0.00%
2025-02-26 0 0.590 0.580 0.590 0.560 0.610 10,854,000 6,458,160 0.5950 0.590 0.580 0.590 0.560 0.610 10,854,000 0.5950 7.27%
2025-02-25 0 0.550 0.540 0.550 0.550 0.640 12,738,120 7,513,205 0.5898 0.550 0.540 0.550 0.550 0.640 12,738,120 0.5898 -3.51%
2025-02-24 0 0.570 0.560 0.570 0.500 0.600 6,301,050 3,480,059 0.5523 0.570 0.560 0.570 0.500 0.600 6,301,050 0.5523 16.33%
2025-02-21 0 0.490 0.490 0.495 0.475 0.530 1,806,000 899,640 0.4981 0.490 0.490 0.495 0.475 0.530 1,806,000 0.4981 3.16%
2025-02-20 0 0.475 0.470 0.480 0.470 0.510 2,508,000 1,211,790 0.4832 0.475 0.470 0.480 0.470 0.510 2,508,000 0.4832 -1.04%
2025-02-19 0 0.480 0.470 0.480 0.450 0.800 21,515,800 12,431,040 0.5778 0.480 0.470 0.480 0.450 0.800 21,515,800 0.5778 0.00%
2025-02-18 0 0.480 0.475 0.480 0.470 0.485 2,310,000 1,105,170 0.4784 0.480 0.475 0.480 0.470 0.485 2,310,000 0.4784 0.00%
2025-02-17 0 0.480 0.475 0.480 0.470 0.495 6,528,000 3,141,100 0.4812 0.480 0.475 0.480 0.470 0.495 6,528,000 0.4812 0.00%
2025-02-14 0 0.480 0.470 0.480 0.470 0.480 4,212,400 2,016,058 0.4786 0.480 0.470 0.480 0.470 0.480 4,212,400 0.4786 1.05%
2025-02-13 0 0.475 0.460 0.475 0.460 0.480 546,000 257,160 0.4710 0.475 0.460 0.475 0.460 0.480 546,000 0.4710 -1.04%
2025-02-12 0 0.480 0.465 0.480 0.445 0.510 660,600 314,928 0.4767 0.480 0.465 0.480 0.445 0.510 660,600 0.4767 -4.00%
2025-02-11 0 0.500 0.480 0.510 0.470 0.530 4,276,000 2,171,190 0.5078 0.500 0.480 0.510 0.470 0.530 4,276,000 0.5078 0.00%
2025-02-10 0 0.500 0.485 0.500 0.495 0.550 4,387,160 2,273,494 0.5182 0.500 0.485 0.500 0.495 0.550 4,387,160 0.5182 1.01%
2025-02-07 0 0.495 0.490 0.495 0.455 0.495 766,000 363,520 0.4746 0.495 0.490 0.495 0.455 0.495 766,000 0.4746 2.06%
2025-02-06 0 0.485 0.460 0.485 0.455 0.490 4,036,000 1,879,800 0.4658 0.485 0.460 0.485 0.455 0.490 4,036,000 0.4658 1.04%
2025-02-05 0 0.480 0.460 0.480 0.445 0.490 574,540 269,073 0.4683 0.480 0.460 0.480 0.445 0.490 574,540 0.4683 1.05%
2025-02-04 0 0.475 0.425 0.475 0.410 0.480 1,740,000 784,260 0.4507 0.475 0.425 0.475 0.410 0.480 1,740,000 0.4507 -1.04%
2025-02-03 0 0.480 0.465 0.480 0.480 0.540 1,692,000 864,870 0.5112 0.480 0.465 0.480 0.480 0.540 1,692,000 0.5112 -4.00%
2025-01-28 0 0.500 0.475 0.500 0.480 0.510 1,062,000 535,080 0.5038 0.500 0.475 0.500 0.480 0.510 1,062,000 0.5038 6.38%
2025-01-27 0 0.470 0.465 0.470 0.465 0.500 1,776,000 865,090 0.4871 0.470 0.465 0.470 0.465 0.500 1,776,000 0.4871 2.17%
2025-01-24 0 0.460 0.430 0.460 0.370 0.485 3,644,000 1,591,964 0.4369 0.460 0.430 0.460 0.370 0.485 3,644,000 0.4369 5.75%
2025-01-23 0 0.435 0.405 0.435 0.365 0.495 8,510,000 3,733,354 0.4387 0.435 0.405 0.435 0.365 0.495 8,510,000 0.4387 10.13%
2025-01-22 0 0.395 0.395 0.400 0.280 0.395 7,266,000 2,464,830 0.3392 0.395 0.395 0.400 0.280 0.395 7,266,000 0.3392 41.07%
2025-01-21 0 0.280 0.270 0.285 0.265 0.280 1,476,000 409,320 0.2773 0.280 0.270 0.285 0.265 0.280 1,476,000 0.2773 5.66%
2025-01-20 0 0.265 0.255 0.270 0.265 0.280 1,004,000 271,920 0.2708 0.265 0.255 0.270 0.265 0.280 1,004,000 0.2708 1.92%
2025-01-17 0 0.260 0.255 0.260 0.260 0.260 120,000 31,200 0.2600 0.260 0.255 0.260 0.260 0.260 120,000 0.2600 1.96%
2025-01-16 0 0.255 0.250 0.260 0.250 0.260 624,000 159,900 0.2563 0.255 0.250 0.260 0.250 0.260 624,000 0.2563 -1.92%
2025-01-15 0 0.260 0.255 0.265 0.260 0.265 528,000 137,790 0.2610 0.260 0.255 0.265 0.260 0.265 528,000 0.2610 -1.89%
2025-01-14 0 0.265 0.260 0.270 0.260 0.270 38,000 10,140 0.2668 0.265 0.260 0.270 0.260 0.270 38,000 0.2668 -1.85%
2025-01-13 0 0.270 0.270 0.275 0.265 0.275 540,000 145,890 0.2702 0.270 0.270 0.275 0.265 0.275 540,000 0.2702 -1.82%
2025-01-10 0 0.275 0.265 0.275 0.250 0.275 1,338,000 361,800 0.2704 0.275 0.265 0.275 0.250 0.275 1,338,000 0.2704 10.00%
2025-01-09 0 0.250 0.250 0.260 0.250 0.260 648,000 165,960 0.2561 0.250 0.250 0.260 0.250 0.260 648,000 0.2561 -7.41%
2025-01-08 0 0.270 0.260 0.270 0.260 0.270 90,000 24,120 0.2680 0.270 0.260 0.270 0.260 0.270 90,000 0.2680 3.85%
2025-01-07 0 0.260 0.255 0.270 0.250 0.270 750,000 193,050 0.2574 0.260 0.255 0.270 0.250 0.270 750,000 0.2574 0.00%
2025-01-06 0 0.260 0.260 0.270 0.250 0.275 910,000 244,344 0.2685 0.260 0.260 0.270 0.250 0.275 910,000 0.2685 4.00%
2025-01-03 0 0.250 0.201 0.250 - - 1,200 252 0.2100 0.250 0.201 0.250 - - 1,200 0.2100 0.00%
2025-01-02 0 0.250 0.238 0.250 0.250 0.250 12,000 3,000 0.2500 0.250 0.238 0.250 0.250 0.250 12,000 0.2500 0.00%
2024-12-31 0 0.250 0.250 0.255 0.250 0.260 240,000 61,410 0.2559 0.250 0.250 0.255 0.250 0.260 240,000 0.2559 -3.85%
2024-12-30 0 0.260 0.255 0.260 0.260 0.260 60,000 15,600 0.2600 0.260 0.255 0.260 0.260 0.260 60,000 0.2600 0.00%
2024-12-27 0 0.260 0.255 0.270 0.250 0.305 1,332,000 368,670 0.2768 0.260 0.255 0.270 0.250 0.305 1,332,000 0.2768 0.00%
2024-12-24 0 0.260 0.238 0.265 - - 0 0 - 0.260 0.238 0.265 - - 0 - 0.00%
2024-12-23 0 0.260 0.238 0.265 - - 0 0 - 0.260 0.238 0.265 - - 0 - 0.00%
2024-12-20 0 0.260 0.255 0.270 - - 1 0 - 0.260 0.255 0.270 - - 1 - 0.00%
2024-12-19 0 0.260 0.260 0.270 0.260 0.270 306,000 82,440 0.2694 0.260 0.260 0.270 0.260 0.270 306,000 0.2694 0.00%
2024-12-18 0 0.260 0.260 0.270 0.260 0.265 120,000 31,770 0.2648 0.260 0.260 0.270 0.260 0.265 120,000 0.2648 -1.89%
2024-12-17 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2024-12-16 0 0.265 0.255 0.270 0.250 0.275 2,390,000 636,350 0.2663 0.265 0.255 0.270 0.250 0.275 2,390,000 0.2663 7.72%
2024-12-13 0 0.246 0.238 0.246 0.232 0.250 272,000 66,404 0.2441 0.246 0.238 0.246 0.232 0.250 272,000 0.2441 -1.60%
2024-12-12 0 0.250 0.250 0.255 0.250 0.250 246,700 61,608 0.2497 0.250 0.250 0.255 0.250 0.250 246,700 0.2497 0.00%
2024-12-11 0 0.250 0.250 0.265 0.250 0.265 348,001 91,050 0.2616 0.250 0.250 0.265 0.250 0.265 348,001 0.2616 0.00%
2024-12-10 0 0.250 0.250 0.260 0.250 0.255 828,000 209,520 0.2530 0.250 0.250 0.260 0.250 0.255 828,000 0.2530 -7.41%
2024-12-09 0 0.270 0.250 0.270 0.250 0.275 1,170,000 307,230 0.2626 0.270 0.250 0.270 0.250 0.275 1,170,000 0.2626 -1.82%
2024-12-06 0 0.275 0.270 0.275 0.265 0.275 2,928,000 790,200 0.2699 0.275 0.270 0.275 0.265 0.275 2,928,000 0.2699 1.85%
2024-12-05 0 0.270 0.265 0.270 0.265 0.270 1,428,001 385,500 0.2700 0.270 0.265 0.270 0.265 0.270 1,428,001 0.2700 0.00%
2024-12-04 0 0.270 0.260 0.270 0.260 0.275 1,924,000 518,710 0.2696 0.270 0.260 0.270 0.260 0.275 1,924,000 0.2696 3.85%
2024-12-03 0 0.260 0.260 0.265 0.260 0.270 652,001 173,580 0.2662 0.260 0.260 0.265 0.260 0.270 652,001 0.2662 -3.70%
2024-12-02 0 0.270 0.265 0.270 0.265 0.270 612,000 164,490 0.2688 0.270 0.265 0.270 0.265 0.270 612,000 0.2688 0.00%
2024-11-29 0 0.270 0.265 0.270 0.260 0.270 1,298,000 347,610 0.2678 0.270 0.265 0.270 0.260 0.270 1,298,000 0.2678 1.89%
2024-11-28 0 0.265 0.250 0.265 0.249 0.265 1,321,600 344,690 0.2608 0.265 0.250 0.265 0.249 0.265 1,321,600 0.2608 0.00%
2024-11-27 0 0.265 0.255 0.265 0.260 0.270 768,000 203,940 0.2655 0.265 0.255 0.265 0.260 0.270 768,000 0.2655 -1.85%
2024-11-26 0 0.270 0.250 0.270 0.260 0.270 483,600 129,834 0.2685 0.270 0.250 0.270 0.260 0.270 483,600 0.2685 0.00%
2024-11-25 0 0.270 0.260 0.270 0.255 0.270 636,000 170,880 0.2687 0.270 0.260 0.270 0.255 0.270 636,000 0.2687 0.00%
2024-11-22 0 0.270 0.255 0.270 0.260 0.280 2,982,000 820,110 0.2750 0.270 0.255 0.270 0.260 0.280 2,982,000 0.2750 1.89%
2024-11-21 0 0.265 0.260 0.270 0.260 0.275 552,000 149,310 0.2705 0.265 0.260 0.270 0.260 0.275 552,000 0.2705 -1.85%
2024-11-20 0 0.270 0.260 0.270 0.255 0.270 1,596,000 429,240 0.2689 0.270 0.260 0.270 0.255 0.270 1,596,000 0.2689 5.88%
2024-11-19 0 0.255 0.255 0.265 0.255 0.270 66,000 17,250 0.2614 0.255 0.255 0.265 0.255 0.270 66,000 0.2614 0.00%
2024-11-18 0 0.255 0.255 0.265 0.255 0.275 331,500 86,647 0.2614 0.255 0.255 0.265 0.255 0.275 331,500 0.2614 -7.27%
2024-11-15 0 0.275 0.260 0.275 0.255 0.275 318,000 83,730 0.2633 0.275 0.260 0.275 0.255 0.275 318,000 0.2633 -1.79%
2024-11-14 0 0.280 0.265 0.285 0.265 0.310 1,946,200 559,162 0.2873 0.280 0.265 0.285 0.265 0.310 1,946,200 0.2873 1.82%
2024-11-13 0 0.275 0.255 0.275 0.275 0.285 3,582,000 999,240 0.2790 0.275 0.255 0.275 0.275 0.285 3,582,000 0.2790 0.00%
2024-11-12 0 0.275 0.250 0.275 0.250 0.280 3,276,000 883,650 0.2697 0.275 0.250 0.275 0.250 0.280 3,276,000 0.2697 7.84%
2024-11-11 0 0.255 0.255 0.275 0.224 0.275 907,000 239,972 0.2646 0.255 0.255 0.275 0.224 0.275 907,000 0.2646 0.00%
2024-11-08 0 0.255 0.227 0.255 0.226 0.255 390,000 92,292 0.2366 0.255 0.227 0.255 0.226 0.255 390,000 0.2366 0.00%
2024-11-07 0 0.255 0.246 0.255 0.246 0.280 630,400 161,800 0.2567 0.255 0.246 0.255 0.246 0.280 630,400 0.2567 -8.93%
2024-11-06 0 0.280 0.260 0.280 0.260 0.295 1,482,000 422,850 0.2853 0.280 0.260 0.280 0.260 0.295 1,482,000 0.2853 -1.75%
2024-11-05 0 0.285 0.285 0.290 0.255 0.300 2,119,000 616,685 0.2910 0.285 0.285 0.290 0.255 0.300 2,119,000 0.2910 1.79%
2024-11-04 0 0.280 0.250 0.280 0.248 0.280 2,575,200 677,214 0.2630 0.280 0.250 0.280 0.248 0.280 2,575,200 0.2630 14.29%
2024-11-01 0 0.245 0.232 0.245 0.228 0.250 2,282,400 554,798 0.2431 0.245 0.232 0.245 0.228 0.250 2,282,400 0.2431 -3.92%
2024-10-31 0 0.255 0.255 0.265 0.238 0.285 2,544,000 645,516 0.2537 0.255 0.255 0.265 0.238 0.285 2,544,000 0.2537 -7.27%
2024-10-30 0 0.275 0.255 0.275 0.151 0.300 8,064,600 1,874,617 0.2325 0.275 0.255 0.275 0.151 0.300 8,064,600 0.2325 62.72%
2024-10-29 0 0.169 0.169 0.172 0.150 0.169 6,216,000 952,578 0.1532 0.169 0.169 0.172 0.150 0.169 6,216,000 0.1532 14.97%
2024-10-28 0 0.147 0.120 0.147 0.147 0.163 7,074,000 1,066,146 0.1507 0.147 0.120 0.147 0.147 0.163 7,074,000 0.1507 -1.34%
2024-10-25 0 0.149 0.143 0.149 0.148 0.150 1,032,000 153,966 0.1492 0.149 0.143 0.149 0.148 0.150 1,032,000 0.1492 0.00%
2024-10-24 0 0.149 0.137 0.149 0.136 0.172 2,394,000 374,796 0.1566 0.149 0.137 0.149 0.136 0.172 2,394,000 0.1566 1.36%
2024-10-23 0 0.147 0.129 0.148 0.135 0.146 409,200 57,055 0.1394 0.147 0.129 0.148 0.135 0.146 409,200 0.1394 0.68%
2024-10-22 0 0.146 0.125 0.147 0.130 0.156 744,000 103,992 0.1398 0.146 0.125 0.147 0.130 0.156 744,000 0.1398 -0.68%
2024-10-21 0 0.147 0.136 0.148 0.126 0.150 2,021,000 289,476 0.1432 0.147 0.136 0.148 0.126 0.150 2,021,000 0.1432 28.95%
2024-10-18 0 0.114 0.114 0.119 0.101 0.138 2,216,640 248,808 0.1122 0.114 0.114 0.119 0.101 0.138 2,216,640 0.1122 -8.80%
2024-10-17 0 0.125 0.118 0.122 0.101 0.124 2,322,000 253,410 0.1091 0.125 0.118 0.122 0.101 0.124 2,322,000 0.1091 5.93%
2024-10-16 0 0.118 0.113 0.120 0.111 0.111 6,000 666 0.1110 0.118 0.113 0.120 0.111 0.111 6,000 0.1110 7.27%
2024-10-15 0 0.110 0.095 0.107 0.109 0.114 402,200 44,561 0.1108 0.110 0.095 0.107 0.109 0.114 402,200 0.1108 0.92%
2024-10-14 0 0.109 0.101 0.115 - - 0 0 - 0.109 0.101 0.115 - - 0 - 0.00%
2024-10-10 0 0.109 0.101 0.106 0.106 0.109 90,000 9,774 0.1086 0.109 0.101 0.106 0.106 0.109 90,000 0.1086 5.83%
2024-10-09 0 0.103 0.097 0.100 0.100 0.158 1,992,000 221,508 0.1112 0.103 0.097 0.100 0.100 0.158 1,992,000 0.1112 -25.36%
2024-10-08 0 0.138 0.122 0.134 0.111 0.164 2,048,000 278,188 0.1358 0.138 0.122 0.134 0.111 0.164 2,048,000 0.1358 0.00%
2024-10-07 0 0.138 0.133 0.139 0.102 0.138 1,362,000 171,060 0.1256 0.138 0.133 0.139 0.102 0.138 1,362,000 0.1256 38.00%
2024-10-04 0 0.100 0.091 0.100 0.082 0.100 188,000 17,524 0.0932 0.100 0.091 0.100 0.082 0.100 188,000 0.0932 9.89%
2024-10-03 0 0.091 0.091 0.098 0.091 0.092 204,000 18,582 0.0911 0.091 0.091 0.098 0.091 0.092 204,000 0.0911 -1.09%
2024-10-02 0 0.092 0.091 0.099 0.090 0.102 801,000 76,773 0.0958 0.092 0.091 0.099 0.090 0.102 801,000 0.0958 -9.80%
2024-09-30 0 0.102 0.088 0.102 0.090 0.102 1,269,000 116,928 0.0921 0.102 0.088 0.102 0.090 0.102 1,269,000 0.0921 13.33%
2024-09-27 0 0.090 0.083 0.096 0.083 0.090 1,662,000 146,082 0.0879 0.090 0.083 0.096 0.083 0.090 1,662,000 0.0879 4.65%
2024-09-26 0 0.086 0.084 0.088 0.082 0.084 240,540 20,181 0.0839 0.086 0.084 0.088 0.082 0.084 240,540 0.0839 16.22%
2024-09-25 0 0.074 0.074 0.082 0.074 0.074 102,000 7,548 0.0740 0.074 0.074 0.082 0.074 0.074 102,000 0.0740 -5.13%
2024-09-24 0 0.078 0.074 0.080 0.073 0.078 432,000 33,606 0.0778 0.078 0.074 0.080 0.073 0.078 432,000 0.0778 5.41%
2024-09-23 0 0.074 0.074 0.084 0.074 0.079 1,134,000 86,502 0.0763 0.074 0.074 0.084 0.074 0.079 1,134,000 0.0763 -10.84%
2024-09-20 0 0.083 0.083 0.089 0.082 0.082 78,000 6,402 0.0821 0.083 0.083 0.089 0.082 0.082 78,000 0.0821 -7.78%
2024-09-19 0 0.090 0.083 0.090 - - 0 0 - 0.090 0.083 0.090 - - 0 - 0.00%
2024-09-17 0 0.090 0.083 0.090 - - 0 0 - 0.090 0.083 0.090 - - 0 - 0.00%
2024-09-16 0 0.090 0.083 0.090 - - 0 0 - 0.090 0.083 0.090 - - 0 - 0.00%
2024-09-13 0 0.090 0.081 0.090 - - 0 0 - 0.090 0.081 0.090 - - 0 - -3.23%
2024-09-12 0 0.093 0.081 0.095 0.083 0.084 12,000 1,002 0.0835 0.093 0.081 0.095 0.083 0.084 12,000 0.0835 -3.12%
2024-09-11 0 0.096 0.081 0.096 0.096 0.096 6,000 576 0.0960 0.096 0.081 0.096 0.096 0.096 6,000 0.0960 2.13%
2024-09-10 0 0.094 0.087 0.100 0.082 0.100 1,644,000 150,162 0.0913 0.094 0.087 0.100 0.082 0.100 1,644,000 0.0913 2.17%
2024-09-09 0 0.092 0.082 0.092 - - 0 0 - 0.092 0.082 0.092 - - 0 - 0.00%
2024-09-05 0 0.092 0.085 0.095 0.085 0.089 1,068,000 90,834 0.0851 0.092 0.085 0.095 0.085 0.089 1,068,000 0.0851 10.84%
2024-09-04 0 0.083 0.080 0.090 0.080 0.086 366,000 29,652 0.0810 0.083 0.080 0.090 0.080 0.086 366,000 0.0810 -7.78%
2024-09-03 0 0.090 0.085 0.094 - - 0 0 - 0.090 0.085 0.094 - - 0 - 8.43%
2024-09-02 0 0.083 0.083 0.085 0.083 0.083 6,000 498 0.0830 0.083 0.083 0.085 0.083 0.083 6,000 0.0830 -7.78%
2024-08-30 0 0.090 0.084 0.090 0.092 0.092 12,000 1,104 0.0920 0.090 0.084 0.090 0.092 0.092 12,000 0.0920 1.12%
2024-08-29 0 0.089 0.082 0.090 0.081 0.093 676,000 58,000 0.0858 0.089 0.082 0.090 0.081 0.093 676,000 0.0858 -7.29%
2024-08-28 0 0.096 0.093 0.100 - - 0 0 - 0.096 0.093 0.100 - - 0 - 3.23%
2024-08-27 0 0.093 0.092 0.095 0.093 0.099 366,000 34,290 0.0937 0.093 0.092 0.095 0.093 0.099 366,000 0.0937 -7.00%
2024-08-26 0 0.100 0.095 0.101 0.103 0.103 30,000 3,090 0.1030 0.100 0.095 0.101 0.103 0.103 30,000 0.1030 -4.76%
2024-08-23 0 0.105 0.097 0.106 0.095 0.110 18,000 1,878 0.1043 0.105 0.097 0.106 0.095 0.110 18,000 0.1043 -7.08%
2024-08-22 0 0.113 0.100 0.130 0.090 0.122 798,000 76,350 0.0957 0.113 0.100 0.130 0.090 0.122 798,000 0.0957 4.63%
2024-08-21 0 0.108 0.090 0.108 - - 0 0 - 0.108 0.090 0.108 - - 0 - -1.82%
2024-08-20 0 0.110 0.096 0.110 - - 0 0 - 0.110 0.096 0.110 - - 0 - 0.00%
2024-08-19 0 0.110 0.091 0.110 0.110 0.115 265,000 29,336 0.1107 0.110 0.091 0.110 0.110 0.115 265,000 0.1107 -4.35%
2024-08-16 0 0.115 0.104 0.118 - - 0 0 - 0.115 0.104 0.118 - - 0 - 2.68%
2024-08-15 0 0.112 0.098 0.116 0.101 0.112 649,200 69,908 0.1077 0.112 0.098 0.116 0.101 0.112 649,200 0.1077 3.70%
2024-08-14 0 0.108 0.103 0.108 0.098 0.119 4,422,000 459,702 0.1040 0.108 0.103 0.108 0.098 0.119 4,422,000 0.1040 3.85%
2024-08-13 0 0.104 0.097 0.104 0.095 0.107 1,458,000 142,812 0.0980 0.104 0.097 0.104 0.095 0.107 1,458,000 0.0980 4.00%
2024-08-12 0 0.100 0.092 0.100 0.091 0.100 294,000 27,528 0.0936 0.100 0.092 0.100 0.091 0.100 294,000 0.0936 0.00%
2024-08-09 0 0.100 0.094 0.100 0.090 0.100 33,000 3,117 0.0945 0.100 0.094 0.100 0.090 0.100 33,000 0.0945 0.00%
2024-08-08 0 0.100 0.093 0.100 0.093 0.100 450,000 42,972 0.0955 0.100 0.093 0.100 0.093 0.100 450,000 0.0955 2.04%
2024-08-07 0 0.098 0.094 0.098 0.096 0.098 204,000 19,626 0.0962 0.098 0.094 0.098 0.096 0.098 204,000 0.0962 -2.00%
2024-08-06 0 0.100 0.091 0.100 0.090 0.100 1,074,000 102,876 0.0958 0.100 0.091 0.100 0.090 0.100 1,074,000 0.0958 0.00%
2024-08-05 0 0.100 0.093 0.100 0.093 0.100 576,001 55,320 0.0960 0.100 0.093 0.100 0.093 0.100 576,001 0.0960 -1.96%
2024-08-02 0 0.102 0.098 0.102 0.095 0.105 828,001 81,702 0.0987 0.102 0.098 0.102 0.095 0.105 828,001 0.0987 0.00%
2024-08-01 0 0.102 0.100 0.103 0.093 0.115 1,038,000 106,230 0.1023 0.102 0.100 0.103 0.093 0.115 1,038,000 0.1023 -1.92%
2024-07-31 0 0.104 0.099 0.105 0.096 0.121 3,492,001 370,776 0.1062 0.104 0.099 0.105 0.096 0.121 3,492,001 0.1062 -18.11%
2024-07-30 0 0.127 0.117 0.127 0.105 0.155 10,342,001 1,370,098 0.1325 0.127 0.117 0.127 0.105 0.155 10,342,001 0.1325 29.59%
2024-07-29 0 0.098 0.093 0.098 0.090 0.098 2,788,002 254,856 0.0914 0.098 0.093 0.098 0.090 0.098 2,788,002 0.0914 4.26%
2024-07-26 0 0.094 0.087 0.094 0.089 0.094 2,538,000 232,392 0.0916 0.094 0.087 0.094 0.089 0.094 2,538,000 0.0916 4.44%
2024-07-25 0 0.090 0.090 0.095 0.084 0.090 2,442,001 215,124 0.0881 0.090 0.090 0.095 0.084 0.090 2,442,001 0.0881 5.88%
2024-07-24 0 0.085 0.075 0.085 0.075 0.086 2,592,000 211,020 0.0814 0.085 0.075 0.085 0.075 0.086 2,592,000 0.0814 -1.16%
2024-07-23 0 0.086 0.073 0.086 0.080 0.087 3,051,000 262,002 0.0859 0.086 0.073 0.086 0.080 0.087 3,051,000 0.0859 0.00%
2024-07-22 0 0.086 - 0.087 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
2024-07-19 0 0.086 - 0.087 - - 1 0 - 0.086 - 0.087 - - 1 - 0.00%
2024-07-18 0 0.086 - 0.087 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
2024-07-17 0 0.086 - 0.087 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
2024-07-16 0 0.086 - 0.087 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
2024-07-15 0 0.086 - 0.087 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
2024-07-12 0 0.086 0.070 0.086 0.086 0.086 774,000 66,564 0.0860 0.086 0.070 0.086 0.086 0.086 774,000 0.0860 -1.15%
2024-07-11 0 0.087 0.070 0.087 0.088 0.088 6,000 528 0.0880 0.087 0.070 0.087 0.088 0.088 6,000 0.0880 6.10%
2024-07-10 0 0.082 0.072 0.084 0.082 0.086 150,000 12,492 0.0833 0.082 0.072 0.084 0.082 0.086 150,000 0.0833 -4.65%
2024-07-09 0 0.086 0.072 0.087 0.086 0.089 84,000 7,362 0.0876 0.086 0.072 0.087 0.086 0.089 84,000 0.0876 -1.15%
2024-07-08 0 0.087 0.069 - - - 0 0 - 0.087 0.069 - - - 0 - 0.00%
2024-07-05 0 0.087 0.072 0.099 - - 40 3 0.0750 0.087 0.072 0.099 - - 40 0.0750 0.00%
2024-07-04 0 0.087 0.087 0.112 0.083 0.084 91,000 7,562 0.0831 0.087 0.087 0.112 0.083 0.084 91,000 0.0831 4.82%
2024-07-03 0 0.083 0.060 - - - 0 0 - 0.083 0.060 - - - 0 - 0.00%
2024-07-02 0 0.083 0.083 - - - 0 0 - 0.083 0.083 - - - 0 - 0.00%
2024-06-28 0 0.083 0.081 0.100 0.081 0.092 822,000 74,304 0.0904 0.083 0.081 0.100 0.081 0.092 822,000 0.0904 2.47%
2024-06-27 0 0.081 0.070 0.081 0.081 0.081 66,000 5,346 0.0810 0.081 0.070 0.081 0.081 0.081 66,000 0.0810 0.00%
2024-06-26 0 0.081 0.081 0.083 0.081 0.083 60,000 4,872 0.0812 0.081 0.081 0.083 0.081 0.083 60,000 0.0812 -2.41%
2024-06-25 0 0.083 0.081 0.083 0.081 0.083 852,000 70,212 0.0824 0.083 0.081 0.083 0.081 0.083 852,000 0.0824 -8.79%
2024-06-24 0 0.091 - 0.097 0.091 0.091 702,000 63,882 0.0910 0.091 - 0.097 0.091 0.091 702,000 0.0910 0.00%
2024-06-21 0 0.091 0.075 0.091 - - 0 0 - 0.091 0.075 0.091 - - 0 - 0.00%
2024-06-20 0 0.091 0.086 0.092 0.091 0.091 6,000 546 0.0910 0.091 0.086 0.092 0.091 0.091 6,000 0.0910 -3.19%
2024-06-19 0 0.094 0.083 0.090 0.086 0.094 54,000 4,938 0.0914 0.094 0.083 0.090 0.086 0.094 54,000 0.0914 -1.05%
2024-06-18 0 0.095 0.083 0.095 0.091 0.099 354,000 34,560 0.0976 0.095 0.083 0.095 0.091 0.099 354,000 0.0976 -3.06%
2024-06-17 0 0.098 0.087 0.109 - - 0 0 - 0.098 0.087 0.109 - - 0 - 0.00%
2024-06-14 0 0.098 0.092 0.109 - - 0 0 - 0.098 0.092 0.109 - - 0 - 0.00%
2024-06-13 0 0.098 0.098 0.109 - - 0 0 - 0.098 0.098 0.109 - - 0 - 0.00%
2024-06-12 0 0.098 0.098 0.102 - - 0 0 - 0.098 0.098 0.102 - - 0 - 0.00%
2024-06-11 0 0.098 0.089 0.099 0.091 0.101 380,000 36,942 0.0972 0.098 0.089 0.099 0.091 0.101 380,000 0.0972 -5.77%
2024-06-07 0 0.104 0.098 0.104 0.095 0.104 294,000 28,578 0.0972 0.104 0.098 0.104 0.095 0.104 294,000 0.0972 8.33%
2024-06-06 0 0.096 0.091 0.097 0.091 0.096 102,000 9,588 0.0940 0.096 0.091 0.097 0.091 0.096 102,000 0.0940 -2.04%
2024-06-05 0 0.098 0.093 0.098 0.091 0.098 724,200 68,821 0.0950 0.098 0.093 0.098 0.091 0.098 724,200 0.0950 -9.26%
2024-06-04 0 0.108 0.096 0.110 0.092 0.103 102,000 10,290 0.1009 0.108 0.096 0.110 0.092 0.103 102,000 0.1009 1.89%
2024-06-03 0 0.106 0.102 0.109 - - 3,200 282 0.0881 0.106 0.102 0.109 - - 3,200 0.0881 0.00%
2024-05-31 0 0.106 0.093 0.109 - - 0 0 - 0.106 0.093 0.109 - - 0 - 0.00%
2024-05-30 0 0.106 0.100 0.109 - - 0 0 - 0.106 0.100 0.109 - - 0 - 0.00%
2024-05-29 0 0.106 0.102 0.113 - - 0 0 - 0.106 0.102 0.113 - - 0 - 0.00%
2024-05-28 0 0.106 0.102 0.110 - - 0 0 - 0.106 0.102 0.110 - - 0 - 0.00%
2024-05-27 0 0.106 0.106 0.112 0.105 0.112 436,000 46,192 0.1059 0.106 0.106 0.112 0.105 0.112 436,000 0.1059 -12.40%
2024-05-24 0 0.121 0.112 - - - 2,160 232 0.1074 0.121 0.112 - - - 2,160 0.1074 0.00%
2024-05-23 0 0.121 0.113 0.141 0.107 0.121 198,000 22,236 0.1123 0.121 0.113 0.141 0.107 0.121 198,000 0.1123 -3.97%
2024-05-22 0 0.126 0.126 0.130 0.126 0.127 78,000 9,894 0.1268 0.126 0.126 0.130 0.126 0.127 78,000 0.1268 0.00%
2024-05-21 0 0.126 0.120 0.127 0.118 0.126 1,062,000 129,252 0.1217 0.126 0.120 0.127 0.118 0.126 1,062,000 0.1217 -5.26%
2024-05-20 0 0.133 0.123 0.140 0.122 0.136 172,000 22,594 0.1314 0.133 0.123 0.140 0.122 0.136 172,000 0.1314 -0.75%
2024-05-17 0 0.134 0.118 0.136 0.118 0.119 144,000 17,070 0.1185 0.134 0.118 0.136 0.118 0.119 144,000 0.1185 -1.47%
2024-05-16 0 0.136 0.124 0.137 0.122 0.140 126,000 16,542 0.1313 0.136 0.124 0.137 0.122 0.140 126,000 0.1313 7.94%
2024-05-14 0 0.126 0.118 0.132 0.119 0.129 432,000 53,370 0.1235 0.126 0.118 0.132 0.119 0.129 432,000 0.1235 -9.35%
2024-05-13 0 0.139 0.111 0.141 - - 0 0 - 0.139 0.111 0.141 - - 0 - 0.00%
2024-05-10 0 0.139 0.126 0.140 0.130 0.139 42,200 5,487 0.1300 0.139 0.126 0.140 0.130 0.139 42,200 0.1300 -0.71%
2024-05-09 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-05-08 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-05-07 0 0.140 - 0.140 0.140 0.140 900,000 126,000 0.1400 0.140 - 0.140 0.140 0.140 900,000 0.1400 0.00%
2024-05-06 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-05-03 0 0.140 0.140 0.141 0.131 0.139 1,068,400 147,980 0.1385 0.140 0.140 0.141 0.131 0.139 1,068,400 0.1385 0.00%
2024-05-02 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -0.71%
2024-04-30 0 0.141 - 0.141 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
2024-04-29 0 0.141 - 0.142 - - 0 0 - 0.141 - 0.142 - - 0 - 0.00%
2024-04-26 0 0.141 - 0.142 - - 0 0 - 0.141 - 0.142 - - 0 - 0.00%
2024-04-25 0 0.141 - 0.142 - - 4,000 516 0.1290 0.141 - 0.142 - - 4,000 0.1290 0.00%
2024-04-24 0 0.141 - 0.142 - - 0 0 - 0.141 - 0.142 - - 0 - 0.00%
2024-04-23 0 0.141 - 0.142 - - 0 0 - 0.141 - 0.142 - - 0 - 0.00%
2024-04-22 0 0.141 - 0.142 - - 0 0 - 0.141 - 0.142 - - 0 - 0.00%
2024-04-19 0 0.141 - 0.142 - - 0 0 - 0.141 - 0.142 - - 0 - 0.00%
2024-04-18 0 0.141 - 0.142 - - 0 0 - 0.141 - 0.142 - - 0 - 0.00%
2024-04-17 0 0.141 0.110 0.142 0.121 0.142 252,000 33,174 0.1316 0.141 0.110 0.142 0.121 0.142 252,000 0.1316 2.92%
2024-04-16 0 0.137 0.109 0.138 0.128 0.128 54,000 6,912 0.1280 0.137 0.109 0.138 0.128 0.128 54,000 0.1280 -2.14%
2024-04-15 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -1.41%
2024-04-12 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2024-04-11 0 0.142 0.135 0.142 0.140 0.142 150,100 21,299 0.1419 0.142 0.135 0.142 0.140 0.142 150,100 0.1419 2.16%
2024-04-10 0 0.139 0.133 0.139 - - 0 0 - 0.139 0.133 0.139 - - 0 - -0.71%
2024-04-09 0 0.140 0.135 0.142 0.134 0.142 366,000 50,172 0.1371 0.140 0.135 0.142 0.134 0.142 366,000 0.1371 -1.41%
2024-04-08 0 0.142 0.135 0.142 0.134 0.142 342,000 46,932 0.1372 0.142 0.135 0.142 0.134 0.142 342,000 0.1372 -1.39%
2024-04-05 0 0.144 0.138 0.145 0.144 0.145 104,000 14,960 0.1438 0.144 0.138 0.145 0.144 0.145 104,000 0.1438 -0.69%
2024-04-03 0 0.145 0.138 0.145 0.136 0.145 282,000 39,606 0.1404 0.145 0.138 0.145 0.136 0.145 282,000 0.1404 -1.36%
2024-04-02 0 0.147 0.141 0.148 0.145 0.148 126,000 18,468 0.1466 0.147 0.141 0.148 0.145 0.148 126,000 0.1466 -0.68%
2024-03-28 0 0.148 0.141 0.149 0.139 0.149 498,000 71,172 0.1429 0.148 0.141 0.149 0.139 0.149 498,000 0.1429 -0.67%
2024-03-27 0 0.149 0.142 0.149 0.148 0.149 132,000 19,626 0.1487 0.149 0.142 0.149 0.148 0.149 132,000 0.1487 0.00%
2024-03-26 0 0.149 0.142 0.149 0.136 0.149 174,000 25,314 0.1455 0.149 0.142 0.149 0.136 0.149 174,000 0.1455 3.47%
2024-03-25 0 0.144 0.115 0.144 0.137 0.144 150,000 21,372 0.1425 0.144 0.115 0.144 0.137 0.144 150,000 0.1425 0.00%
2024-03-22 0 0.144 0.140 0.144 0.112 0.144 354,000 45,654 0.1290 0.144 0.140 0.144 0.112 0.144 354,000 0.1290 15.20%
2024-03-21 0 0.125 0.125 0.135 0.113 0.125 268,000 32,602 0.1216 0.125 0.125 0.135 0.113 0.125 268,000 0.1216 10.62%
2024-03-20 0 0.113 0.107 0.113 - - 0 0 - 0.113 0.107 0.113 - - 0 - -4.24%
2024-03-19 0 0.118 0.111 0.120 - - 0 0 - 0.118 0.111 0.120 - - 0 - 0.00%
2024-03-18 0 0.118 0.117 0.118 0.114 0.118 4,110,000 480,264 0.1169 0.118 0.117 0.118 0.114 0.118 4,110,000 0.1169 2.61%
2024-03-15 0 0.115 0.110 0.115 0.108 0.118 1,518,000 173,376 0.1142 0.115 0.110 0.115 0.108 0.118 1,518,000 0.1142 -4.96%
2024-03-14 0 0.121 0.118 0.122 0.108 0.120 98,000 10,854 0.1108 0.121 0.118 0.122 0.108 0.120 98,000 0.1108 -1.63%
2024-03-13 0 0.123 0.105 0.123 - - 0 0 - 0.123 0.105 0.123 - - 0 - 0.00%
2024-03-12 0 0.123 0.120 0.123 0.118 0.123 258,000 30,726 0.1191 0.123 0.120 0.123 0.118 0.123 258,000 0.1191 -0.81%
2024-03-11 0 0.124 0.116 0.125 0.120 0.130 485,400 59,742 0.1231 0.124 0.116 0.125 0.120 0.130 485,400 0.1231 -8.82%
2024-03-08 0 0.136 0.118 0.137 - - 0 0 - 0.136 0.118 0.137 - - 0 - 3.03%
2024-03-07 0 0.132 0.118 0.132 - - 0 0 - 0.132 0.118 0.132 - - 0 - -0.75%
2024-03-06 0 0.133 0.115 0.143 - - 0 0 - 0.133 0.115 0.143 - - 0 - 0.00%
2024-03-05 0 0.133 0.115 0.143 - - 0 0 - 0.133 0.115 0.143 - - 0 - 0.00%
2024-03-04 0 0.133 0.118 0.133 - - 0 0 - 0.133 0.118 0.133 - - 0 - -4.32%
2024-03-01 0 0.139 0.122 0.139 - - 0 0 - 0.139 0.122 0.139 - - 0 - -1.42%
2024-02-29 0 0.141 0.135 0.143 0.135 0.135 48,000 6,480 0.1350 0.141 0.135 0.143 0.135 0.135 48,000 0.1350 -2.08%
2024-02-28 0 0.144 0.123 0.144 0.142 0.145 242,000 34,900 0.1442 0.144 0.123 0.144 0.142 0.145 242,000 0.1442 -0.69%
2024-02-27 0 0.145 0.122 0.145 0.148 0.149 210,000 31,110 0.1481 0.145 0.122 0.145 0.148 0.149 210,000 0.1481 0.69%
2024-02-26 0 0.144 0.132 0.148 0.127 0.150 510,000 75,510 0.1481 0.144 0.132 0.148 0.127 0.150 510,000 0.1481 -2.70%
2024-02-23 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-02-22 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - -1.33%
2024-02-21 0 0.150 0.125 0.150 0.151 0.152 270,000 40,920 0.1516 0.150 0.125 0.150 0.151 0.152 270,000 0.1516 1.35%
2024-02-20 0 0.148 0.120 0.148 0.149 0.149 12,000 1,788 0.1490 0.148 0.120 0.148 0.149 0.149 12,000 0.1490 -0.67%
2024-02-19 0 0.149 - 0.152 - - 0 0 - 0.149 - 0.152 - - 0 - 4.93%
2024-02-16 0 0.142 0.140 0.155 0.136 0.156 384,000 55,662 0.1450 0.142 0.140 0.155 0.136 0.156 384,000 0.1450 -8.97%
2024-02-15 0 0.156 0.132 0.156 0.130 0.160 204,000 30,810 0.1510 0.156 0.132 0.156 0.130 0.160 204,000 0.1510 -1.27%
2024-02-14 0 0.158 - 0.158 0.155 0.158 1,068,000 166,932 0.1563 0.158 - 0.158 0.155 0.158 1,068,000 0.1563 1.94%
2024-02-09 0 0.155 0.121 0.157 - - 0 0 - 0.155 0.121 0.157 - - 0 - 3.33%
2024-02-08 0 0.150 0.140 0.164 - - 0 0 - 0.150 0.140 0.164 - - 0 - 3.45%
2024-02-07 0 0.145 0.123 0.145 - - 0 0 - 0.145 0.123 0.145 - - 0 - 3.57%
2024-02-06 0 0.140 0.140 0.160 0.120 0.127 480,000 58,092 0.1210 0.140 0.140 0.160 0.120 0.127 480,000 0.1210 12.00%
2024-02-05 0 0.125 0.125 0.129 - - 16,000 1,940 0.1213 0.125 0.125 0.129 - - 16,000 0.1213 -22.84%
2024-02-02 0 0.162 0.142 0.154 - - 0 0 - 0.162 0.142 0.154 - - 0 - -2.41%
2024-02-01 0 0.166 0.163 0.166 0.167 0.167 37,000 6,167 0.1667 0.166 0.163 0.166 0.167 0.167 37,000 0.1667 -0.60%
2024-01-31 0 0.167 - 0.166 - - 0 0 - 0.167 - 0.166 - - 0 - -4.57%
2024-01-30 0 0.175 0.122 0.175 0.174 0.175 654,000 114,438 0.1750 0.175 0.122 0.175 0.174 0.175 654,000 0.1750 1.16%
2024-01-29 0 0.173 - 0.180 - - 0 0 - 0.173 - 0.180 - - 0 - 0.00%
2024-01-26 0 0.173 0.173 0.178 0.173 0.173 254,000 43,926 0.1729 0.173 0.173 0.178 0.173 0.173 254,000 0.1729 0.00%
2024-01-25 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2024-01-24 0 0.173 0.122 0.175 0.173 0.173 6,000 1,038 0.1730 0.173 0.122 0.175 0.173 0.173 6,000 0.1730 0.00%
2024-01-23 0 0.173 0.130 0.170 0.128 0.173 84,000 11,022 0.1312 0.173 0.130 0.170 0.128 0.173 84,000 0.1312 37.30%
2024-01-22 0 0.126 0.120 0.130 0.124 0.126 708,000 87,948 0.1242 0.126 0.120 0.130 0.124 0.126 708,000 0.1242 1.61%
2024-01-19 0 0.124 0.124 0.126 0.120 0.124 798,000 98,808 0.1238 0.124 0.124 0.126 0.120 0.124 798,000 0.1238 0.00%
2024-01-18 0 0.124 0.118 0.128 0.124 0.130 54,000 6,858 0.1270 0.124 0.118 0.128 0.124 0.130 54,000 0.1270 11.71%
2024-01-17 0 0.111 0.111 0.117 0.103 0.132 1,192,000 133,974 0.1124 0.111 0.111 0.117 0.103 0.132 1,192,000 0.1124 -26.00%
2024-01-16 0 0.150 0.133 0.150 - - 0 0 - 0.150 0.133 0.150 - - 0 - -5.06%
2024-01-15 0 0.158 - 0.158 - - 138,000 20,880 0.1513 0.158 - 0.158 - - 138,000 0.1513 -1.25%
2024-01-12 0 0.160 0.160 0.181 0.151 0.160 31,500 4,798 0.1523 0.160 0.160 0.181 0.151 0.160 31,500 0.1523 0.00%
2024-01-11 0 0.160 0.155 0.183 - - 0 0 - 0.160 0.155 0.183 - - 0 - 0.00%
2024-01-10 0 0.160 0.151 0.183 - - 0 0 - 0.160 0.151 0.183 - - 0 - 0.00%
2024-01-09 0 0.160 0.155 0.160 0.156 0.171 12,000 1,962 0.1635 0.160 0.155 0.160 0.156 0.171 12,000 0.1635 -3.03%
2024-01-08 0 0.165 0.165 0.172 0.165 0.183 210,000 34,980 0.1666 0.165 0.165 0.172 0.165 0.183 210,000 0.1666 -5.17%
2024-01-05 0 0.174 0.165 0.174 0.167 0.194 498,000 87,738 0.1762 0.174 0.165 0.174 0.167 0.194 498,000 0.1762 -2.25%
2024-01-04 0 0.178 0.174 0.178 0.175 0.191 110,001 19,732 0.1794 0.178 0.174 0.178 0.175 0.191 110,001 0.1794 -6.32%
2024-01-03 0 0.190 0.179 0.190 0.178 0.190 696,000 124,056 0.1782 0.190 0.179 0.190 0.178 0.190 696,000 0.1782 6.74%
2024-01-02 0 0.178 0.175 0.178 0.178 0.222 510,000 97,794 0.1918 0.178 0.175 0.178 0.178 0.222 510,000 0.1918 -12.32%
2023-12-29 0 0.203 0.191 0.205 0.198 0.222 1,002,000 216,282 0.2159 0.203 0.191 0.205 0.198 0.222 1,002,000 0.2159 -5.14%
2023-12-28 0 0.214 0.201 0.214 0.220 0.220 799,200 175,788 0.2200 0.214 0.201 0.214 0.220 0.220 799,200 0.2200 -3.17%
2023-12-27 0 0.221 0.185 0.221 0.205 0.224 24,000 5,046 0.2103 0.221 0.185 0.221 0.205 0.224 24,000 0.2103 5.74%
2023-12-22 0 0.209 0.181 0.209 - - 151,200 31,560 0.2087 0.209 0.181 0.209 - - 151,200 0.2087 -7.52%
2023-12-21 0 0.226 - 0.226 0.227 0.227 42,000 9,534 0.2270 0.226 - 0.226 0.227 0.227 42,000 0.2270 0.89%
2023-12-20 0 0.224 - 0.226 - - 0 0 - 0.224 - 0.226 - - 0 - 0.00%
2023-12-19 0 0.224 0.182 0.224 0.230 0.230 6,000 1,380 0.2300 0.224 0.182 0.224 0.230 0.230 6,000 0.2300 -1.32%
2023-12-18 0 0.227 - 0.229 - - 0 0 - 0.227 - 0.229 - - 0 - 0.00%
2023-12-15 0 0.227 - 0.229 0.202 0.227 12,000 2,574 0.2145 0.227 - 0.229 0.202 0.227 12,000 0.2145 2.25%
2023-12-14 0 0.222 - 0.222 0.228 0.228 48,800 11,089 0.2272 0.222 - 0.222 0.228 0.228 48,800 0.2272 -2.20%
2023-12-13 0 0.227 - 0.227 0.182 0.229 18,000 3,570 0.1983 0.227 - 0.227 0.182 0.229 18,000 0.1983 1.34%
2023-12-12 0 0.224 - 0.229 - - 0 0 - 0.224 - 0.229 - - 0 - 0.00%
2023-12-11 0 0.224 - 0.232 0.210 0.224 96,000 20,244 0.2109 0.224 - 0.232 0.210 0.224 96,000 0.2109 0.00%
2023-12-08 0 0.224 - 0.229 - - 99,100 20,705 0.2089 0.224 - 0.229 - - 99,100 0.2089 0.00%
2023-12-07 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2023-12-06 0 0.224 - 0.229 - - 0 0 - 0.224 - 0.229 - - 0 - 0.00%
2023-12-05 0 0.224 - 0.224 0.225 0.225 6,000 1,350 0.2250 0.224 - 0.224 0.225 0.225 6,000 0.2250 4.67%
2023-12-04 0 0.214 0.214 0.233 0.214 0.235 222,000 48,000 0.2162 0.214 0.214 0.233 0.214 0.235 222,000 0.2162 -10.46%
2023-12-01 0 0.239 - 0.239 0.220 0.240 52,440 11,742 0.2239 0.239 - 0.239 0.220 0.240 52,440 0.2239 0.42%
2023-11-30 0 0.238 - 0.242 - - 0 0 - 0.238 - 0.242 - - 0 - 0.00%
2023-11-29 0 0.238 - 0.238 - - 11,560 2,312 0.2000 0.238 - 0.238 - - 11,560 0.2000 -1.65%
2023-11-28 0 0.242 - 0.243 - - 0 0 - 0.242 - 0.243 - - 0 - 0.00%
2023-11-27 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2023-11-24 0 0.242 0.220 0.242 0.224 0.243 72,000 16,530 0.2296 0.242 0.220 0.242 0.224 0.243 72,000 0.2296 -0.41%
2023-11-23 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - -0.41%
2023-11-22 0 0.244 0.222 0.244 0.235 0.246 72,000 17,382 0.2414 0.244 0.222 0.244 0.235 0.246 72,000 0.2414 -1.21%
2023-11-21 0 0.247 0.224 0.247 0.235 0.250 238,200 56,154 0.2357 0.247 0.224 0.247 0.235 0.250 238,200 0.2357 1.65%
2023-11-20 0 0.243 0.240 0.250 0.243 0.265 415,000 106,107 0.2557 0.243 0.240 0.250 0.243 0.265 415,000 0.2557 -2.80%
2023-11-17 0 0.250 0.235 0.250 0.250 0.250 18,000 4,500 0.2500 0.250 0.235 0.250 0.250 0.250 18,000 0.2500 0.00%
2023-11-16 0 0.250 0.231 0.255 0.250 0.255 24,000 6,060 0.2525 0.250 0.231 0.255 0.250 0.255 24,000 0.2525 0.00%
2023-11-15 0 0.250 0.244 0.250 0.221 0.250 1,170,000 274,230 0.2344 0.250 0.244 0.250 0.221 0.250 1,170,000 0.2344 12.11%
2023-11-14 0 0.223 0.220 0.228 0.215 0.228 1,332,000 291,600 0.2189 0.223 0.220 0.228 0.215 0.228 1,332,000 0.2189 6.19%
2023-11-13 0 0.210 0.204 0.210 0.200 0.210 402,000 80,586 0.2005 0.210 0.204 0.210 0.200 0.210 402,000 0.2005 2.44%
2023-11-10 0 0.205 0.205 - - - 0 0 - 0.205 0.205 - - - 0 - 2.50%
2023-11-09 0 0.200 0.197 0.201 0.189 0.202 234,000 45,694 0.1953 0.200 0.197 0.201 0.189 0.202 234,000 0.1953 4.71%
2023-11-08 0 0.191 0.188 0.191 0.193 0.199 108,000 20,904 0.1936 0.191 0.188 0.191 0.193 0.199 108,000 0.1936 -4.02%
2023-11-07 0 0.199 0.199 0.200 0.194 0.201 118,000 23,566 0.1997 0.199 0.199 0.200 0.194 0.201 118,000 0.1997 -3.40%
2023-11-06 0 0.206 0.194 0.206 0.207 0.207 48,000 9,936 0.2070 0.206 0.194 0.206 0.207 0.207 48,000 0.2070 -1.44%
2023-11-03 0 0.209 0.194 0.209 0.171 0.209 222,000 41,742 0.1880 0.209 0.194 0.209 0.171 0.209 222,000 0.1880 7.73%
2023-11-02 0 0.194 0.176 0.194 - - 0 0 - 0.194 0.176 0.194 - - 0 - -1.02%
2023-11-01 0 0.196 0.190 0.195 0.190 0.200 222,000 44,208 0.1991 0.196 0.190 0.195 0.190 0.200 222,000 0.1991 -1.51%
2023-10-31 0 0.199 0.193 0.200 0.199 0.199 1,000,000 199,020 0.1990 0.199 0.193 0.200 0.199 0.199 1,000,000 0.1990 -4.33%
2023-10-30 0 0.208 0.201 0.208 0.208 0.208 42,000 8,736 0.2080 0.208 0.201 0.208 0.208 0.208 42,000 0.2080 0.00%
2023-10-27 0 0.208 0.208 0.217 0.208 0.208 6,000 1,248 0.2080 0.208 0.208 0.217 0.208 0.208 6,000 0.2080 -0.95%
2023-10-26 0 0.210 0.208 0.210 0.211 0.217 222,000 46,806 0.2108 0.210 0.208 0.210 0.211 0.217 222,000 0.2108 -9.48%
2023-10-25 0 0.232 0.202 0.232 - - 162,000 35,964 0.2220 0.232 0.202 0.232 - - 162,000 0.2220 -0.85%
2023-10-24 0 0.234 0.222 0.240 0.234 0.234 6,000 1,404 0.2340 0.234 0.222 0.240 0.234 0.234 6,000 0.2340 0.00%
2023-10-20 0 0.234 0.222 0.234 - - 0 0 - 0.234 0.222 0.234 - - 0 - -0.43%
2023-10-19 0 0.235 0.223 0.240 0.222 0.235 120,000 26,790 0.2233 0.235 0.223 0.240 0.222 0.235 120,000 0.2233 -1.67%
2023-10-18 0 0.239 0.221 0.240 - - 0 0 - 0.239 0.221 0.240 - - 0 - 0.00%
2023-10-17 0 0.239 0.221 0.241 - - 400 86 0.2150 0.239 0.221 0.241 - - 400 0.2150 0.00%
2023-10-16 0 0.239 0.235 0.244 0.235 0.246 948,000 223,338 0.2356 0.239 0.235 0.244 0.235 0.246 948,000 0.2356 -2.45%
2023-10-13 0 0.245 0.237 0.245 0.231 0.245 204,000 48,048 0.2355 0.245 0.237 0.245 0.231 0.245 204,000 0.2355 0.00%
2023-10-12 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2023-10-11 0 0.245 0.232 0.245 0.221 0.245 206,000 46,914 0.2277 0.245 0.232 0.245 0.221 0.245 206,000 0.2277 -0.41%
2023-10-10 0 0.246 0.246 0.260 0.243 0.243 31,600 7,670 0.2427 0.246 0.246 0.260 0.243 0.243 31,600 0.2427 1.65%
2023-10-09 0 0.242 0.241 0.250 0.240 0.243 132,000 31,896 0.2416 0.242 0.241 0.250 0.240 0.243 132,000 0.2416 -0.41%
2023-10-06 0 0.243 0.237 0.270 0.232 0.255 285,000 67,248 0.2360 0.243 0.237 0.270 0.232 0.255 285,000 0.2360 -13.21%
2023-10-05 0 0.280 0.241 0.275 0.234 0.310 558,300 136,677 0.2448 0.280 0.241 0.275 0.234 0.310 558,300 0.2448 9.80%
2023-10-04 0 0.255 0.255 0.265 0.250 0.290 1,066,000 287,600 0.2698 0.255 0.255 0.265 0.250 0.290 1,066,000 0.2698 -1.92%
2023-10-03 0 0.260 0.255 0.260 0.190 0.295 2,688,180 612,159 0.2277 0.260 0.255 0.260 0.190 0.295 2,688,180 0.2277 36.13%
2023-09-29 0 0.191 0.185 0.191 0.159 0.194 1,980,100 354,753 0.1792 0.191 0.185 0.191 0.159 0.194 1,980,100 0.1792 20.13%
2023-09-28 0 0.159 0.152 - 0.151 0.159 258,000 39,396 0.1527 0.159 0.152 - 0.151 0.159 258,000 0.1527 3.25%
2023-09-27 0 0.154 0.150 0.158 0.148 0.154 246,000 37,362 0.1519 0.154 0.150 0.158 0.148 0.154 246,000 0.1519 -2.53%
2023-09-26 0 0.158 0.155 0.159 0.155 0.163 596,000 94,128 0.1579 0.158 0.155 0.159 0.155 0.163 596,000 0.1579 -3.07%
2023-09-25 0 0.163 0.156 0.164 0.131 0.165 4,022,800 589,838 0.1466 0.163 0.156 0.164 0.131 0.165 4,022,800 0.1466 7.24%
2023-09-22 0 0.152 0.150 0.155 0.140 0.174 6,656,400 1,007,694 0.1514 0.152 0.150 0.155 0.140 0.174 6,656,400 0.1514 -15.08%
2023-09-21 0 0.179 0.162 0.179 0.171 0.192 876,000 157,452 0.1797 0.179 0.162 0.179 0.171 0.192 876,000 0.1797 -11.39%
2023-09-20 0 0.202 0.187 0.202 0.193 0.202 30,000 5,850 0.1950 0.202 0.187 0.202 0.193 0.202 30,000 0.1950 1.00%
2023-09-19 0 0.200 0.191 0.200 - - 0 0 - 0.200 0.191 0.200 - - 0 - 0.00%
2023-09-18 0 0.200 0.193 0.199 0.200 0.200 60,000 12,000 0.2000 0.200 0.193 0.199 0.200 0.200 60,000 0.2000 0.00%
2023-09-15 0 0.200 0.191 0.200 0.191 0.205 50,000 9,710 0.1942 0.200 0.191 0.200 0.191 0.205 50,000 0.1942 0.00%
2023-09-14 0 0.200 0.193 0.210 - - 0 0 - 0.200 0.193 0.210 - - 0 - 0.00%
2023-09-13 0 0.200 0.194 0.200 0.200 0.200 66,000 13,200 0.2000 0.200 0.194 0.200 0.200 0.200 66,000 0.2000 0.00%
2023-09-12 0 0.200 0.193 0.200 0.200 0.214 14,000 2,864 0.2046 0.200 0.193 0.200 0.200 0.214 14,000 0.2046 -4.31%
2023-09-11 0 0.209 0.191 0.210 - - 0 0 - 0.209 0.191 0.210 - - 0 - 0.00%
2023-09-07 0 0.209 0.209 0.230 - - 0 0 - 0.209 0.209 0.230 - - 0 - 3.98%
2023-09-06 0 0.201 0.200 0.210 0.201 0.230 63,000 12,939 0.2054 0.201 0.200 0.210 0.201 0.230 63,000 0.2054 -4.29%
2023-09-05 0 0.210 0.210 0.225 0.210 0.240 515,000 114,319 0.2220 0.210 0.210 0.225 0.210 0.240 515,000 0.2220 -4.55%
2023-09-04 0 0.220 0.203 0.223 0.180 0.234 368,000 77,714 0.2112 0.220 0.203 0.223 0.180 0.234 368,000 0.2112 6.28%
2023-08-31 0 0.207 0.202 0.207 0.178 0.240 571,750 115,923 0.2028 0.207 0.202 0.207 0.178 0.240 571,750 0.2028 1.97%
2023-08-30 0 0.203 0.196 0.203 0.196 0.203 180,000 35,958 0.1998 0.203 0.196 0.203 0.196 0.203 180,000 0.1998 0.00%
2023-08-29 0 0.203 0.203 0.209 0.202 0.221 182,500 37,424 0.2051 0.203 0.203 0.209 0.202 0.221 182,500 0.2051 -8.14%
2023-08-28 0 0.221 0.221 - 0.200 0.220 146,000 29,300 0.2007 0.221 0.221 - 0.200 0.220 146,000 0.2007 0.45%
2023-08-25 0 0.220 0.206 0.224 0.206 0.220 174,000 36,000 0.2069 0.220 0.206 0.224 0.206 0.220 174,000 0.2069 6.80%
2023-08-24 0 0.206 0.206 0.213 0.203 0.213 219,840 45,684 0.2078 0.206 0.206 0.213 0.203 0.213 219,840 0.2078 -10.43%
2023-08-23 0 0.230 0.188 0.230 - - 0 0 - 0.230 0.188 0.230 - - 0 - -0.43%
2023-08-22 0 0.231 0.187 0.244 - - 0 0 - 0.231 0.187 0.244 - - 0 - 0.00%
2023-08-21 0 0.231 0.198 0.231 - - 0 0 - 0.231 0.198 0.231 - - 0 - 0.00%
2023-08-18 0 0.231 0.231 0.245 0.230 0.250 142,000 35,058 0.2469 0.231 0.231 0.245 0.230 0.250 142,000 0.2469 0.43%
2023-08-17 0 0.230 - 0.230 0.230 0.230 60,000 13,800 0.2300 0.230 - 0.230 0.230 0.230 60,000 0.2300 0.00%
2023-08-16 0 0.230 0.220 0.233 0.230 0.230 34,000 7,760 0.2282 0.230 0.220 0.233 0.230 0.230 34,000 0.2282 3.54%
2023-08-15 0 0.247 0.240 0.246 0.240 0.255 1,326,000 327,804 0.2472 0.222 0.216 0.221 0.216 0.229 1,474,376 0.2223 -1.20%
2023-08-14 0 0.250 0.230 0.255 0.229 0.250 1,326,000 315,648 0.2380 0.225 0.207 0.229 0.206 0.225 1,474,376 0.2141 -3.85%
2023-08-11 0 0.260 0.236 0.260 - - 2,000 460 0.2300 0.234 0.212 0.234 - - 2,224 0.2069 0.00%
2023-08-10 0 0.260 0.237 0.265 - - 0 0 - 0.234 0.213 0.238 - - 0 - 0.00%
2023-08-09 0 0.260 0.241 0.260 - - 0 0 - 0.234 0.217 0.234 - - 0 - 0.00%
2023-08-08 0 0.260 0.255 0.260 0.255 0.260 60,000 15,330 0.2555 0.234 0.229 0.234 0.229 0.234 66,714 0.2298 1.96%
2023-08-07 0 0.255 0.244 0.255 0.235 0.255 1,228,000 312,788 0.2547 0.229 0.219 0.229 0.211 0.229 1,365,410 0.2291 0.00%
2023-08-04 0 0.255 0.255 0.265 0.255 0.255 468,000 119,340 0.2550 0.229 0.229 0.238 0.229 0.229 520,368 0.2293 -1.92%
2023-08-03 0 0.260 0.255 0.265 - - 0 0 - 0.234 0.229 0.238 - - 0 - 0.00%
2023-08-02 0 0.260 0.260 0.265 0.260 0.260 294,000 76,440 0.2600 0.234 0.234 0.238 0.234 0.234 326,898 0.2338 1.96%
2023-08-01 0 0.255 0.255 0.260 0.255 0.255 12,000 3,060 0.2550 0.229 0.229 0.234 0.229 0.229 13,343 0.2293 0.00%
2023-07-31 0 0.255 0.255 0.260 0.255 0.255 728,000 185,580 0.2549 0.229 0.229 0.234 0.229 0.229 809,461 0.2293 0.00%
2023-07-28 0 0.255 0.255 0.265 0.255 0.255 60,000 15,300 0.2550 0.229 0.229 0.238 0.229 0.229 66,714 0.2293 0.00%
2023-07-27 0 0.255 0.255 0.265 0.255 0.270 1,134,000 293,850 0.2591 0.229 0.229 0.238 0.229 0.243 1,260,891 0.2330 0.00%
2023-07-26 0 0.255 0.255 0.260 0.255 0.255 1,378,000 351,350 0.2550 0.229 0.229 0.234 0.229 0.229 1,532,194 0.2293 -3.77%
2023-07-25 0 0.265 0.255 0.265 0.265 0.265 18,000 4,770 0.2650 0.238 0.229 0.238 0.238 0.238 20,014 0.2383 1.92%
2023-07-24 0 0.260 0.255 0.260 0.255 0.260 122,000 31,100 0.2549 0.234 0.229 0.234 0.229 0.234 135,651 0.2293 0.00%
2023-07-21 0 0.260 0.255 - 0.260 0.270 12,000 3,180 0.2650 0.234 0.229 - 0.234 0.243 13,343 0.2383 -1.89%
2023-07-20 0 0.265 0.255 0.285 0.260 0.265 102,000 26,550 0.2603 0.238 0.229 0.256 0.234 0.238 113,414 0.2341 3.92%
2023-07-19 0 0.255 0.255 0.270 - - 0 0 - 0.229 0.229 0.243 - - 0 - 0.00%
2023-07-18 0 0.255 0.255 0.275 0.255 0.255 1,278,000 325,890 0.2550 0.229 0.229 0.247 0.229 0.229 1,421,005 0.2293 -3.77%
2023-07-14 0 0.265 0.260 0.265 0.255 0.275 393,000 102,930 0.2619 0.238 0.234 0.238 0.229 0.247 436,976 0.2356 0.00%
2023-07-13 0 0.265 0.260 0.315 0.247 0.265 1,848,600 462,426 0.2501 0.238 0.234 0.283 0.222 0.238 2,055,453 0.2250 1.92%
2023-07-12 0 0.260 0.249 0.260 - - 0 0 - 0.234 0.224 0.234 - - 0 - 0.00%
2023-07-11 0 0.260 - 0.315 - - 0 0 - 0.234 - 0.283 - - 0 - 0.00%
2023-07-10 0 0.260 - 0.315 - - 0 0 - 0.234 - 0.283 - - 0 - 0.00%
2023-07-07 0 0.260 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2023-07-06 0 0.260 0.260 0.265 0.249 0.270 276,000 71,544 0.2592 0.234 0.234 0.238 0.224 0.243 306,884 0.2331 4.42%
2023-07-05 0 0.249 0.216 0.250 - - 320 67 0.2094 0.224 0.194 0.225 - - 356 0.1883 0.00%
2023-07-04 0 0.249 0.248 0.250 0.249 0.250 78,000 19,470 0.2496 0.224 0.223 0.225 0.224 0.225 86,728 0.2245 -2.35%
2023-07-03 0 0.255 0.255 0.315 0.250 0.265 234,000 59,406 0.2539 0.229 0.229 0.283 0.225 0.238 260,184 0.2283 -3.77%
2023-06-30 0 0.265 0.255 0.265 0.260 0.270 36,000 9,420 0.2617 0.238 0.229 0.238 0.234 0.243 40,028 0.2353 0.00%
2023-06-29 0 0.265 0.245 0.305 0.250 0.265 78,000 19,650 0.2519 0.238 0.220 0.274 0.225 0.238 86,728 0.2266 0.00%
2023-06-28 0 0.265 0.250 - - - 0 0 - 0.238 0.225 - - - 0 - 0.00%
2023-06-27 0 0.265 0.265 0.350 - - 0 0 - 0.238 0.238 0.315 - - 0 - 1.92%
2023-06-26 0 0.260 0.249 - - - 0 0 - 0.234 0.224 - - - 0 - 0.00%
2023-06-23 0 0.260 0.260 0.275 0.249 0.250 582,000 145,494 0.2500 0.234 0.234 0.247 0.224 0.225 647,124 0.2248 0.00%
2023-06-21 0 0.260 0.250 0.275 - - 0 0 - 0.234 0.225 0.247 - - 0 - 0.00%
2023-06-20 0 0.260 0.255 0.260 0.260 0.260 6,000 1,560 0.2600 0.234 0.229 0.234 0.234 0.234 6,671 0.2338 0.00%
2023-06-19 0 0.260 0.260 0.290 0.250 0.265 34,000 8,570 0.2521 0.234 0.234 0.261 0.225 0.238 37,805 0.2267 0.00%
2023-06-16 0 0.260 0.250 0.260 0.260 0.260 96,000 24,960 0.2600 0.234 0.225 0.234 0.234 0.234 106,742 0.2338 0.00%
2023-06-15 0 0.260 0.250 - 0.255 0.260 180,000 46,200 0.2567 0.234 0.225 - 0.229 0.234 200,141 0.2308 0.00%
2023-06-14 0 0.260 0.255 0.260 0.260 0.260 90,000 23,400 0.2600 0.234 0.229 0.234 0.234 0.234 100,071 0.2338 0.00%
2023-06-13 0 0.260 0.260 - 0.260 0.260 6,000 1,560 0.2600 0.234 0.234 - 0.234 0.234 6,671 0.2338 -1.89%
2023-06-12 0 0.265 0.260 - - - 0 0 - 0.238 0.234 - - - 0 - 0.00%
2023-06-09 0 0.265 0.260 - 0.260 0.280 492,000 131,880 0.2680 0.238 0.234 - 0.234 0.252 547,053 0.2411 0.00%
2023-06-08 0 0.265 0.265 0.280 0.265 0.275 48,000 13,020 0.2713 0.238 0.238 0.252 0.238 0.247 53,371 0.2440 0.00%
2023-06-07 0 0.265 0.255 - - - 0 0 - 0.238 0.229 - - - 0 - 0.00%
2023-06-06 0 0.265 0.265 0.315 0.250 0.260 138,000 35,220 0.2552 0.238 0.238 0.283 0.225 0.234 153,442 0.2295 1.92%
2023-06-05 0 0.260 0.250 0.260 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2023-06-02 0 0.260 0.260 0.315 0.242 0.260 516,000 128,952 0.2499 0.234 0.234 0.283 0.218 0.234 573,739 0.2248 0.00%
2023-06-01 0 0.260 0.241 0.315 - - 0 0 - 0.234 0.217 0.283 - - 0 - 0.00%
2023-05-31 0 0.260 0.238 0.260 0.230 0.265 152,000 38,038 0.2503 0.234 0.214 0.234 0.207 0.238 169,008 0.2251 0.00%
2023-05-30 0 0.260 0.255 0.265 - - 0 0 - 0.234 0.229 0.238 - - 0 - 0.00%
2023-05-29 0 0.260 0.250 0.265 0.260 0.260 96,000 24,960 0.2600 0.234 0.225 0.238 0.234 0.234 106,742 0.2338 0.00%
2023-05-25 0 0.260 0.255 0.260 0.255 0.260 24,000 6,180 0.2575 0.234 0.229 0.234 0.229 0.234 26,686 0.2316 0.00%
2023-05-24 0 0.260 0.255 0.265 - - 0 0 - 0.234 0.229 0.238 - - 0 - 0.00%
2023-05-23 0 0.260 0.260 0.270 0.260 0.265 36,000 9,480 0.2633 0.234 0.234 0.243 0.234 0.238 40,028 0.2368 -1.89%
2023-05-22 0 0.265 0.260 0.270 0.260 0.265 906,000 239,790 0.2647 0.238 0.234 0.243 0.234 0.238 1,007,379 0.2380 1.92%
2023-05-19 0 0.260 0.255 0.260 0.260 0.260 62,400 16,192 0.2595 0.234 0.229 0.234 0.234 0.234 69,382 0.2334 0.00%
2023-05-18 0 0.260 0.260 0.270 0.255 0.265 798,000 207,450 0.2600 0.234 0.234 0.243 0.229 0.238 887,294 0.2338 0.00%
2023-05-17 0 0.260 0.260 0.280 0.260 0.260 12,000 3,120 0.2600 0.234 0.234 0.252 0.234 0.234 13,343 0.2338 0.00%
2023-05-16 0 0.260 0.260 0.280 - - 0 0 - 0.234 0.234 0.252 - - 0 - 0.00%
2023-05-15 0 0.260 0.260 - 0.260 0.260 6,000 1,560 0.2600 0.234 0.234 - 0.234 0.234 6,671 0.2338 0.00%
2023-05-12 0 0.260 0.260 0.285 0.260 0.265 78,000 20,610 0.2642 0.234 0.234 0.256 0.234 0.238 86,728 0.2376 -1.89%
2023-05-11 0 0.265 0.260 0.285 0.265 0.265 108,000 28,620 0.2650 0.238 0.234 0.256 0.238 0.238 120,085 0.2383 0.00%
2023-05-10 0 0.265 0.265 0.275 - - 0 0 - 0.238 0.238 0.247 - - 0 - 1.92%
2023-05-09 0 0.260 0.260 0.285 0.260 0.285 288,000 76,980 0.2673 0.234 0.234 0.256 0.234 0.256 320,226 0.2404 -1.89%
2023-05-08 0 0.265 0.265 0.285 0.265 0.295 283,080 76,011 0.2685 0.238 0.238 0.256 0.238 0.265 314,756 0.2415 0.00%
2023-05-05 0 0.265 0.265 0.270 0.260 0.270 102,000 27,060 0.2653 0.238 0.238 0.243 0.234 0.243 113,414 0.2386 1.92%
2023-05-04 0 0.260 0.260 0.270 0.260 0.265 210,000 55,320 0.2634 0.234 0.234 0.243 0.234 0.238 233,498 0.2369 0.00%
2023-05-03 0 0.260 0.260 0.270 0.260 0.270 456,000 121,290 0.2660 0.234 0.234 0.243 0.234 0.243 507,025 0.2392 -1.89%
2023-05-02 0 0.265 0.265 0.270 0.255 0.265 202,000 52,240 0.2586 0.238 0.238 0.243 0.229 0.238 224,603 0.2326 -3.64%
2023-04-28 0 0.275 0.275 0.295 0.270 0.270 8,000 2,090 0.2613 0.247 0.247 0.265 0.243 0.243 8,895 0.2350 1.85%
2023-04-27 0 0.270 0.270 0.280 0.260 0.270 270,100 72,424 0.2681 0.243 0.243 0.252 0.234 0.243 300,323 0.2412 -1.82%
2023-04-26 0 0.275 0.260 0.280 - - 0 0 - 0.247 0.234 0.252 - - 0 - 0.00%
2023-04-25 0 0.275 0.250 0.275 0.265 0.280 90,000 24,030 0.2670 0.247 0.225 0.247 0.238 0.252 100,071 0.2401 1.85%
2023-04-24 0 0.270 0.245 0.275 0.250 0.270 366,000 93,570 0.2557 0.243 0.220 0.247 0.225 0.243 406,954 0.2299 0.00%
2023-04-21 0 0.270 0.275 0.285 0.250 0.270 102,000 26,340 0.2582 0.243 0.247 0.256 0.225 0.243 113,414 0.2322 0.00%
2023-04-20 0 0.270 0.249 0.270 0.255 0.275 132,000 35,910 0.2720 0.243 0.224 0.243 0.229 0.247 146,770 0.2447 -1.82%
2023-04-19 0 0.275 0.222 0.265 0.250 0.285 732,000 191,190 0.2612 0.247 0.200 0.238 0.225 0.256 813,909 0.2349 1.85%
2023-04-18 0 0.270 0.265 0.300 0.265 0.270 180,000 48,420 0.2690 0.243 0.238 0.270 0.238 0.243 200,141 0.2419 0.00%
2023-04-17 0 0.270 0.265 0.270 0.265 0.285 72,000 19,530 0.2713 0.243 0.238 0.243 0.238 0.256 80,057 0.2440 -1.82%
2023-04-14 0 0.275 0.265 0.275 0.265 0.280 54,000 14,820 0.2744 0.247 0.238 0.247 0.238 0.252 60,042 0.2468 1.85%
2023-04-13 0 0.270 - 0.275 0.265 0.285 60,000 16,050 0.2675 0.243 - 0.247 0.238 0.256 66,714 0.2406 0.00%
2023-04-12 0 0.270 0.234 0.270 0.255 0.285 60,000 15,960 0.2660 0.243 0.210 0.243 0.229 0.256 66,714 0.2392 -1.82%
2023-04-11 0 0.275 0.260 0.265 0.265 0.325 570,900 170,883 0.2993 0.247 0.234 0.238 0.238 0.292 634,782 0.2692 -11.29%
2023-04-06 0 0.310 0.295 0.310 0.310 0.330 174,000 54,990 0.3160 0.279 0.265 0.279 0.279 0.297 193,470 0.2842 1.64%
2023-04-04 0 0.305 0.290 0.310 0.305 0.310 44,000 13,490 0.3066 0.274 0.261 0.279 0.274 0.279 48,923 0.2757 -1.61%
2023-04-03 0 0.310 0.285 0.310 0.275 0.315 274,880 81,296 0.2958 0.279 0.256 0.279 0.247 0.283 305,638 0.2660 1.64%
2023-03-31 0 0.305 0.280 0.305 0.265 0.305 517,000 144,150 0.2788 0.274 0.252 0.274 0.238 0.274 574,851 0.2508 17.31%
2023-03-30 0 0.260 0.235 0.260 0.249 0.260 150,000 38,214 0.2548 0.234 0.211 0.234 0.224 0.234 166,785 0.2291 9.24%
2023-03-29 0 0.238 0.236 0.245 0.220 0.240 138,000 32,190 0.2333 0.214 0.212 0.220 0.198 0.216 153,442 0.2098 1.71%
2023-03-28 0 0.234 0.215 0.234 0.225 0.234 102,000 23,124 0.2267 0.210 0.193 0.210 0.202 0.210 113,414 0.2039 9.35%
2023-03-27 0 0.214 0.214 0.230 0.214 0.240 318,000 71,940 0.2262 0.192 0.192 0.207 0.192 0.216 353,583 0.2035 -14.40%
2023-03-24 0 0.250 0.250 - 0.250 0.250 42,000 10,500 0.2500 0.225 0.225 - 0.225 0.225 46,700 0.2248 0.00%
2023-03-23 0 0.250 0.250 - 0.250 0.250 36,000 9,000 0.2500 0.225 0.225 - 0.225 0.225 40,028 0.2248 0.00%
2023-03-22 0 0.250 0.238 0.250 0.250 0.250 60,000 15,000 0.2500 0.225 0.214 0.225 0.225 0.225 66,714 0.2248 0.00%
2023-03-21 0 0.250 0.230 0.250 0.249 0.250 138,000 34,476 0.2498 0.225 0.207 0.225 0.224 0.225 153,442 0.2247 0.00%
2023-03-20 0 0.250 0.248 0.255 0.232 0.270 894,000 224,100 0.2507 0.225 0.223 0.229 0.209 0.243 994,036 0.2254 -7.41%
2023-03-17 0 0.270 0.260 0.270 0.260 0.300 1,434,000 399,870 0.2788 0.243 0.234 0.243 0.234 0.270 1,594,460 0.2508 -15.62%
2023-03-16 0 0.320 0.285 0.305 0.280 0.350 788,000 238,730 0.3030 0.288 0.256 0.274 0.252 0.315 876,175 0.2725 1.59%
2023-03-15 0 0.315 0.280 0.315 0.270 0.315 30,000 8,370 0.2790 0.283 0.252 0.283 0.243 0.283 33,357 0.2509 8.62%
2023-03-14 0 0.290 0.270 0.295 0.255 0.300 1,422,000 388,590 0.2733 0.261 0.243 0.265 0.229 0.270 1,581,118 0.2458 0.00%
2023-03-13 0 0.290 - 0.290 0.290 0.290 96,000 27,840 0.2900 0.261 - 0.261 0.261 0.261 106,742 0.2608 -3.33%
2023-03-10 0 0.300 0.300 0.330 0.300 0.300 78,000 23,400 0.3000 0.270 0.270 0.297 0.270 0.270 86,728 0.2698 0.00%
2023-03-09 0 0.300 0.300 0.305 0.290 0.300 256,000 74,880 0.2925 0.270 0.270 0.274 0.261 0.270 284,646 0.2631 0.00%
2023-03-08 0 0.300 0.300 0.315 - - 0 0 - 0.270 0.270 0.283 - - 0 - 0.00%
2023-03-07 0 0.300 0.300 0.305 0.300 0.325 638,700 195,832 0.3066 0.270 0.270 0.274 0.270 0.292 710,169 0.2758 -6.25%
2023-03-06 0 0.320 0.305 0.320 0.300 0.325 1,020,000 309,240 0.3032 0.288 0.274 0.288 0.270 0.292 1,134,135 0.2727 -4.48%
2023-03-03 0 0.335 0.310 0.335 0.330 0.340 150,000 50,580 0.3372 0.301 0.279 0.301 0.297 0.306 166,785 0.3033 0.00%
2023-03-02 0 0.335 0.300 0.330 0.310 0.340 126,000 41,250 0.3274 0.301 0.270 0.297 0.279 0.306 140,099 0.2944 3.08%
2023-03-01 0 0.325 0.285 0.335 0.315 0.325 234,000 74,250 0.3173 0.292 0.256 0.301 0.283 0.292 260,184 0.2854 -5.80%
2023-02-28 0 0.345 0.315 0.345 0.315 0.345 594,000 195,060 0.3284 0.310 0.283 0.310 0.283 0.310 660,467 0.2953 -1.43%
2023-02-27 0 0.350 0.350 0.355 0.320 0.350 30,000 10,290 0.3430 0.315 0.315 0.319 0.288 0.315 33,357 0.3085 -1.41%
2023-02-24 0 0.355 0.355 0.380 - - 0 0 - 0.319 0.319 0.342 - - 0 - 0.00%
2023-02-23 0 0.355 0.355 0.360 - - 20 6 0.3000 0.319 0.319 0.324 - - 22 0.2698 0.00%
2023-02-22 0 0.355 0.355 0.360 - - 0 0 - 0.319 0.319 0.324 - - 0 - -1.39%
2023-02-21 0 0.360 0.360 0.380 0.360 0.360 18,000 6,480 0.3600 0.324 0.324 0.342 0.324 0.324 20,014 0.3238 4.35%
2023-02-20 0 0.345 0.345 0.355 0.325 0.350 432,000 146,670 0.3395 0.310 0.310 0.319 0.292 0.315 480,340 0.3053 -2.82%
2023-02-17 0 0.355 0.340 0.360 0.340 0.355 24,020 8,346 0.3475 0.319 0.306 0.324 0.306 0.319 26,708 0.3125 0.00%
2023-02-16 0 0.355 0.340 0.360 0.340 0.355 36,000 12,480 0.3467 0.319 0.306 0.324 0.306 0.319 40,028 0.3118 1.43%
2023-02-15 0 0.350 0.350 0.355 0.340 0.360 534,000 188,910 0.3538 0.315 0.315 0.319 0.306 0.324 593,753 0.3182 -2.78%
2023-02-14 0 0.360 0.350 0.370 0.350 0.360 213,000 74,970 0.3520 0.324 0.315 0.333 0.315 0.324 236,834 0.3166 0.00%
2023-02-13 0 0.360 0.345 0.370 0.360 0.360 48,000 17,280 0.3600 0.324 0.310 0.333 0.324 0.324 53,371 0.3238 1.41%
2023-02-10 0 0.355 0.350 0.360 0.330 0.355 22,000 7,380 0.3355 0.319 0.315 0.324 0.297 0.319 24,462 0.3017 1.43%
2023-02-09 0 0.350 0.350 0.370 0.315 0.350 108,000 37,080 0.3433 0.315 0.315 0.333 0.283 0.315 120,085 0.3088 0.00%
2023-02-08 0 0.350 0.350 0.380 - - 0 0 - 0.315 0.315 0.342 - - 0 - 0.00%
2023-02-07 0 0.350 0.360 0.370 - - 200 64 0.3200 0.315 0.324 0.333 - - 222 0.2878 0.00%
2023-02-06 0 0.350 0.350 0.370 0.350 0.350 6,000 2,100 0.3500 0.315 0.315 0.333 0.315 0.315 6,671 0.3148 0.00%
2023-02-03 0 0.350 0.350 0.370 0.345 0.365 360,000 127,380 0.3538 0.315 0.315 0.333 0.310 0.328 400,283 0.3182 -6.67%
2023-02-02 0 0.375 0.350 0.375 0.365 0.375 66,000 24,150 0.3659 0.337 0.315 0.337 0.328 0.337 73,385 0.3291 1.35%
2023-02-01 0 0.370 0.350 0.380 - - 0 0 - 0.333 0.315 0.342 - - 0 - 0.00%
2023-01-31 0 0.370 0.345 0.370 0.350 0.375 132,000 46,890 0.3552 0.333 0.310 0.333 0.315 0.337 146,770 0.3195 1.37%
2023-01-30 0 0.365 0.345 0.370 0.350 0.365 60,108 21,399 0.3560 0.328 0.310 0.333 0.315 0.328 66,834 0.3202 4.29%
2023-01-27 0 0.350 0.350 0.355 0.350 0.370 498,000 176,430 0.3543 0.315 0.315 0.319 0.315 0.333 553,725 0.3186 -11.39%
2023-01-26 0 0.395 0.340 0.395 0.335 0.425 98,000 37,280 0.3804 0.355 0.306 0.355 0.301 0.382 108,966 0.3421 12.86%
2023-01-20 0 0.350 0.330 0.400 0.325 0.360 348,000 117,870 0.3387 0.315 0.297 0.360 0.292 0.324 386,940 0.3046 0.00%
2023-01-19 0 0.350 0.325 0.350 - - 2,000 620 0.3100 0.315 0.292 0.315 - - 2,224 0.2788 0.00%
2023-01-18 0 0.350 0.325 0.350 - - 0 0 - 0.315 0.292 0.315 - - 0 - 0.00%
2023-01-17 0 0.350 0.325 0.350 0.330 0.350 220,000 76,030 0.3456 0.315 0.292 0.315 0.297 0.315 244,617 0.3108 1.45%
2023-01-16 0 0.345 0.325 0.350 0.325 0.375 414,000 145,380 0.3512 0.310 0.292 0.315 0.292 0.337 460,325 0.3158 -9.21%
2023-01-13 0 0.380 0.330 0.380 0.325 0.395 710,000 252,930 0.3562 0.342 0.297 0.342 0.292 0.355 789,447 0.3204 -5.00%
2023-01-12 0 0.400 - 0.400 0.400 0.400 6,000 2,400 0.4000 0.360 - 0.360 0.360 0.360 6,671 0.3597 5.26%
2023-01-11 0 0.380 0.310 0.380 0.250 0.380 2,442,000 765,360 0.3134 0.342 0.279 0.342 0.225 0.342 2,715,253 0.2819 8.57%
2023-01-10 0 0.350 0.345 0.350 0.345 0.400 1,002,000 355,140 0.3544 0.315 0.310 0.315 0.310 0.360 1,114,121 0.3188 -11.39%
2023-01-09 0 0.395 0.390 0.395 0.395 0.400 518,000 206,730 0.3991 0.355 0.351 0.355 0.355 0.360 575,963 0.3589 -7.06%
2023-01-06 0 0.425 0.425 0.435 0.425 0.435 48,000 20,640 0.4300 0.382 0.382 0.391 0.382 0.391 53,371 0.3867 -3.41%
2023-01-05 0 0.440 0.440 0.460 0.440 0.440 60,000 26,400 0.4400 0.396 0.396 0.414 0.396 0.396 66,714 0.3957 0.00%
2023-01-04 0 0.440 0.440 0.450 0.435 0.440 175,360 76,464 0.4360 0.396 0.396 0.405 0.391 0.396 194,982 0.3922 -1.12%
2023-01-03 0 0.445 0.430 0.455 0.445 0.445 60,000 26,700 0.4450 0.400 0.387 0.409 0.400 0.400 66,714 0.4002 1.14%
2022-12-30 0 0.440 0.430 0.440 0.430 0.440 12,000 5,220 0.4350 0.396 0.387 0.396 0.387 0.396 13,343 0.3912 -3.30%
2022-12-29 0 0.455 0.430 0.445 0.430 0.455 157,000 69,415 0.4421 0.409 0.387 0.400 0.387 0.409 174,568 0.3976 -2.15%
2022-12-28 0 0.465 0.425 0.465 - - 6,000 2,610 0.4350 0.418 0.382 0.418 - - 6,671 0.3912 -2.11%
2022-12-23 0 0.475 0.425 0.480 0.425 0.480 24,000 10,920 0.4550 0.427 0.382 0.432 0.382 0.432 26,686 0.4092 2.15%
2022-12-22 0 0.465 0.425 0.465 0.445 0.465 182,000 83,540 0.4590 0.418 0.382 0.418 0.400 0.418 202,365 0.4128 4.49%
2022-12-21 0 0.445 0.445 0.450 0.430 0.445 60,200 26,602 0.4419 0.400 0.400 0.405 0.387 0.400 66,936 0.3974 1.14%
2022-12-20 0 0.440 0.440 0.445 0.425 0.450 792,000 347,070 0.4382 0.396 0.396 0.400 0.382 0.405 880,623 0.3941 -3.30%
2022-12-19 0 0.455 0.425 0.455 0.450 0.455 12,000 5,430 0.4525 0.409 0.382 0.409 0.405 0.409 13,343 0.4070 1.11%
2022-12-16 0 0.450 0.425 0.450 0.450 0.455 108,000 48,570 0.4497 0.405 0.382 0.405 0.405 0.409 120,085 0.4045 -2.17%
2022-12-15 0 0.460 0.450 0.460 0.460 0.460 14,000 6,360 0.4543 0.414 0.405 0.414 0.414 0.414 15,567 0.4086 2.22%
2022-12-14 0 0.450 0.420 0.455 0.425 0.450 270,000 120,030 0.4446 0.405 0.378 0.409 0.382 0.405 300,212 0.3998 0.00%
2022-12-13 0 0.450 0.445 0.460 0.435 0.450 98,000 43,920 0.4482 0.405 0.400 0.414 0.391 0.405 108,966 0.4031 1.12%
2022-12-12 0 0.445 0.440 0.445 0.435 0.465 456,000 202,200 0.4434 0.400 0.396 0.400 0.391 0.418 507,025 0.3988 -5.32%
2022-12-09 0 0.470 0.430 0.470 0.470 0.470 12,000 5,640 0.4700 0.423 0.387 0.423 0.423 0.423 13,343 0.4227 2.17%
2022-12-08 0 0.460 0.450 0.460 0.445 0.460 102,000 45,930 0.4503 0.414 0.405 0.414 0.400 0.414 113,414 0.4050 1.10%
2022-12-07 0 0.455 0.445 0.460 0.440 0.460 306,000 138,450 0.4525 0.409 0.400 0.414 0.396 0.414 340,241 0.4069 3.41%
2022-12-06 0 0.440 0.415 0.440 0.435 0.450 72,000 31,770 0.4413 0.396 0.373 0.396 0.391 0.405 80,057 0.3968 2.33%
2022-12-05 0 0.430 0.410 0.430 0.400 0.440 2,166,000 909,660 0.4200 0.387 0.369 0.387 0.360 0.396 2,408,369 0.3777 -4.44%
2022-12-02 0 0.450 0.435 0.450 0.435 0.455 456,000 203,520 0.4463 0.405 0.391 0.405 0.391 0.409 507,025 0.4014 -4.26%
2022-12-01 0 0.470 0.440 0.470 0.420 0.470 1,134,000 508,200 0.4481 0.423 0.396 0.423 0.378 0.423 1,260,891 0.4030 -2.08%
2022-11-30 0 0.480 0.455 0.475 0.435 0.480 486,000 222,330 0.4575 0.432 0.409 0.427 0.391 0.432 540,382 0.4114 6.67%
2022-11-29 0 0.450 0.450 0.460 0.450 0.465 696,000 315,870 0.4538 0.405 0.405 0.414 0.405 0.418 773,880 0.4082 -6.25%
2022-11-28 0 0.480 0.465 0.485 0.465 0.490 492,000 235,860 0.4794 0.432 0.418 0.436 0.418 0.441 547,053 0.4311 -3.03%
2022-11-25 0 0.495 0.460 0.500 0.450 0.500 362,000 174,410 0.4818 0.445 0.414 0.450 0.405 0.450 402,507 0.4333 2.06%
2022-11-24 0 0.485 0.465 0.485 0.430 0.485 822,000 382,470 0.4653 0.436 0.418 0.436 0.387 0.436 913,979 0.4185 0.00%
2022-11-23 0 0.485 0.455 0.465 0.425 0.485 246,000 110,640 0.4498 0.436 0.409 0.418 0.382 0.436 273,527 0.4045 3.19%
2022-11-22 0 0.470 0.430 0.470 0.420 0.470 2,164,000 941,610 0.4351 0.423 0.387 0.423 0.378 0.423 2,406,145 0.3913 -5.05%
2022-11-21 0 0.495 0.460 0.475 0.420 0.520 7,176,000 3,302,100 0.4602 0.445 0.414 0.427 0.378 0.468 7,978,974 0.4139 -8.33%
2022-11-18 0 0.540 0.510 0.540 0.510 0.540 236,000 126,680 0.5368 0.486 0.459 0.486 0.459 0.486 262,408 0.4828 0.00%
2022-11-17 0 0.540 0.480 0.540 0.510 0.550 1,602,000 843,840 0.5267 0.486 0.432 0.486 0.459 0.495 1,781,259 0.4737 -1.82%
2022-11-16 0 0.550 0.530 0.560 0.520 0.560 384,000 211,980 0.5520 0.495 0.477 0.504 0.468 0.504 426,968 0.4965 0.00%
2022-11-15 0 0.550 0.550 0.570 0.530 0.570 321,000 179,400 0.5589 0.495 0.495 0.513 0.477 0.513 356,919 0.5026 0.00%
2022-11-14 0 0.550 0.550 0.570 0.550 0.570 360,000 201,600 0.5600 0.495 0.495 0.513 0.495 0.513 400,283 0.5036 -5.17%
2022-11-11 0 0.580 0.560 0.580 0.550 0.580 2,540,000 1,419,560 0.5589 0.522 0.504 0.522 0.495 0.522 2,824,219 0.5026 1.75%
2022-11-10 0 0.570 0.570 0.580 0.560 0.580 1,140,000 646,440 0.5671 0.513 0.513 0.522 0.504 0.522 1,267,563 0.5100 -1.72%
2022-11-09 0 0.580 0.580 0.590 0.560 0.590 612,000 351,660 0.5746 0.522 0.522 0.531 0.504 0.531 680,481 0.5168 1.75%
2022-11-08 0 0.570 0.570 0.590 0.560 0.590 1,318,000 748,760 0.5681 0.513 0.513 0.531 0.504 0.531 1,465,480 0.5109 -3.39%
2022-11-07 0 0.590 0.570 0.590 0.570 0.590 565,000 328,750 0.5819 0.531 0.513 0.531 0.513 0.531 628,222 0.5233 0.00%
2022-11-04 0 0.590 0.560 0.590 0.570 0.590 968,200 561,064 0.5795 0.531 0.504 0.531 0.513 0.531 1,076,539 0.5212 1.72%
2022-11-03 0 0.580 0.560 0.580 0.560 0.580 492,000 283,200 0.5756 0.522 0.504 0.522 0.504 0.522 547,053 0.5177 0.00%
2022-11-02 0 0.580 0.560 0.580 0.560 0.580 408,000 232,260 0.5693 0.522 0.504 0.522 0.504 0.522 453,654 0.5120 0.00%
2022-11-01 0 0.580 0.580 0.590 0.570 0.590 888,000 511,860 0.5764 0.522 0.522 0.531 0.513 0.531 987,365 0.5184 1.75%
2022-10-31 0 0.570 0.570 0.590 0.560 0.590 1,116,040 635,601 0.5695 0.513 0.513 0.531 0.504 0.531 1,240,922 0.5122 -3.39%
2022-10-28 0 0.590 0.550 0.590 0.540 0.590 1,458,000 836,340 0.5736 0.531 0.495 0.531 0.486 0.531 1,621,146 0.5159 0.00%
2022-10-27 0 0.590 0.560 0.600 0.570 0.590 600,480 349,574 0.5822 0.531 0.504 0.540 0.513 0.531 667,672 0.5236 0.00%
2022-10-26 0 0.590 0.580 0.590 0.560 0.600 222,000 130,560 0.5881 0.531 0.522 0.531 0.504 0.540 246,841 0.5289 3.51%
2022-10-25 0 0.570 0.570 0.600 0.550 0.600 300,000 171,000 0.5700 0.513 0.513 0.540 0.495 0.540 333,569 0.5126 -8.06%
2022-10-24 0 0.620 - 0.630 0.620 0.620 150,000 93,000 0.6200 0.558 - 0.567 0.558 0.558 166,785 0.5576 1.64%
2022-10-21 0 0.610 0.610 0.620 0.600 0.610 408,200 247,732 0.6069 0.549 0.549 0.558 0.540 0.549 453,876 0.5458 -1.61%
2022-10-20 0 0.620 0.600 0.620 0.600 0.620 240,000 147,840 0.6160 0.558 0.540 0.558 0.540 0.558 266,855 0.5540 -1.59%
2022-10-19 0 0.630 0.600 0.630 0.630 0.630 6,000 3,780 0.6300 0.567 0.540 0.567 0.567 0.567 6,671 0.5666 1.61%
2022-10-18 0 0.620 0.590 0.620 0.600 0.620 198,000 121,560 0.6139 0.558 0.531 0.558 0.540 0.558 220,156 0.5522 0.00%
2022-10-17 0 0.620 0.610 0.620 0.600 0.620 114,000 68,820 0.6037 0.558 0.549 0.558 0.540 0.558 126,756 0.5429 1.64%
2022-10-14 0 0.610 0.610 0.630 0.590 0.640 852,400 527,216 0.6185 0.549 0.549 0.567 0.531 0.576 947,781 0.5563 -6.15%
2022-10-13 0 0.650 0.590 0.640 0.580 0.650 102,000 63,720 0.6247 0.585 0.531 0.576 0.522 0.585 113,414 0.5618 4.84%
2022-10-12 0 0.620 0.620 0.650 0.610 0.650 1,584,000 985,680 0.6223 0.558 0.558 0.585 0.549 0.585 1,761,245 0.5596 -4.62%
2022-10-11 0 0.650 0.650 0.660 0.600 0.650 4,524,000 2,872,500 0.6349 0.585 0.585 0.594 0.540 0.585 5,030,223 0.5710 -4.41%
2022-10-10 0 0.680 0.640 0.680 0.630 0.700 2,538,000 1,690,800 0.6662 0.612 0.576 0.612 0.567 0.630 2,821,995 0.5992 -2.86%
2022-10-07 0 0.700 0.690 0.700 0.670 0.730 2,582,000 1,799,920 0.6971 0.630 0.621 0.630 0.603 0.657 2,870,918 0.6269 0.00%
2022-10-06 0 0.700 0.650 0.700 0.610 0.750 3,888,000 2,623,740 0.6748 0.630 0.585 0.630 0.549 0.675 4,323,056 0.6069 6.06%
2022-10-05 0 0.660 0.640 0.660 0.590 0.660 1,167,000 740,550 0.6346 0.594 0.576 0.594 0.531 0.594 1,297,584 0.5707 15.79%
2022-10-03 0 0.570 0.570 0.610 0.570 0.620 1,542,000 904,800 0.5868 0.513 0.513 0.549 0.513 0.558 1,714,545 0.5277 -9.52%
2022-09-30 0 0.630 0.550 0.620 0.540 0.660 2,352,000 1,363,200 0.5796 0.567 0.495 0.558 0.486 0.594 2,615,182 0.5213 5.00%
2022-09-29 0 0.600 0.600 - 0.540 0.600 1,968,000 1,106,220 0.5621 0.540 0.540 - 0.486 0.540 2,188,214 0.5055 5.26%
2022-09-28 0 0.570 0.560 0.570 0.500 0.570 2,158,400 1,141,444 0.5288 0.513 0.504 0.513 0.450 0.513 2,399,919 0.4756 -1.72%
2022-09-27 0 0.580 0.560 0.580 0.490 0.580 1,020,000 554,460 0.5436 0.522 0.504 0.522 0.441 0.522 1,134,135 0.4889 -1.69%
2022-09-26 0 0.590 0.540 0.590 - - 0 0 - 0.531 0.486 0.531 - - 0 - -1.67%
2022-09-23 0 0.600 0.540 0.600 0.520 0.600 1,019,000 563,160 0.5527 0.540 0.486 0.540 0.468 0.540 1,133,023 0.4970 0.00%
2022-09-22 0 0.600 0.600 0.630 0.600 0.600 110,000 65,860 0.5987 0.540 0.540 0.567 0.540 0.540 122,309 0.5385 0.00%
2022-09-21 0 0.600 0.570 0.700 0.600 0.600 6,000 3,600 0.6000 0.540 0.513 0.630 0.540 0.540 6,671 0.5396 0.00%
2022-09-20 0 0.600 0.570 0.600 0.600 0.600 6,000 3,600 0.6000 0.540 0.513 0.540 0.540 0.540 6,671 0.5396 0.00%
2022-09-19 0 0.600 0.570 0.600 0.600 0.600 114,000 68,400 0.6000 0.540 0.513 0.540 0.540 0.540 126,756 0.5396 0.00%
2022-09-16 0 0.600 0.600 0.630 0.600 0.600 60,000 36,000 0.6000 0.540 0.540 0.567 0.540 0.540 66,714 0.5396 0.00%
2022-09-15 0 0.600 0.600 0.620 0.600 0.600 90,000 54,000 0.6000 0.540 0.540 0.558 0.540 0.540 100,071 0.5396 0.00%
2022-09-14 0 0.600 0.570 0.600 0.590 0.600 240,000 143,940 0.5998 0.540 0.513 0.540 0.531 0.540 266,855 0.5394 -1.64%
2022-09-13 0 0.610 0.590 0.610 0.590 0.610 96,000 58,260 0.6069 0.549 0.531 0.549 0.531 0.549 106,742 0.5458 -1.61%
2022-09-09 0 0.620 0.580 0.620 0.580 0.620 30,000 17,940 0.5980 0.558 0.522 0.558 0.522 0.558 33,357 0.5378 1.64%
2022-09-08 0 0.610 0.580 0.610 0.610 0.610 42,000 25,560 0.6086 0.549 0.522 0.549 0.549 0.549 46,700 0.5473 0.00%
2022-09-07 0 0.610 0.600 0.610 0.610 0.610 6,000 3,660 0.6100 0.549 0.540 0.549 0.549 0.549 6,671 0.5486 0.00%
2022-09-06 0 0.610 0.600 0.620 0.610 0.620 204,000 124,560 0.6106 0.549 0.540 0.558 0.549 0.558 226,827 0.5491 1.67%
2022-09-05 0 0.600 0.600 0.610 0.600 0.610 228,000 136,860 0.6003 0.540 0.540 0.549 0.540 0.549 253,513 0.5399 -3.23%
2022-09-02 0 0.620 0.600 0.620 0.600 0.620 141,000 86,490 0.6134 0.558 0.540 0.558 0.540 0.558 156,777 0.5517 0.00%
2022-09-01 0 0.620 0.590 0.620 0.600 0.620 148,000 91,000 0.6149 0.558 0.531 0.558 0.540 0.558 164,561 0.5530 0.00%
2022-08-31 0 0.620 0.600 0.630 0.600 0.630 132,000 81,720 0.6191 0.558 0.540 0.567 0.540 0.567 146,770 0.5568 0.00%
2022-08-30 0 0.620 0.590 0.620 0.600 0.620 402,000 244,740 0.6088 0.558 0.531 0.558 0.540 0.558 446,983 0.5475 -1.59%
2022-08-29 0 0.630 0.600 0.630 0.590 0.630 1,284,000 792,240 0.6170 0.567 0.540 0.567 0.531 0.567 1,427,676 0.5549 1.61%
2022-08-26 0 0.620 0.620 0.650 0.620 0.650 380,000 238,540 0.6277 0.558 0.558 0.585 0.558 0.585 422,521 0.5646 -4.62%
2022-08-25 0 0.650 0.630 0.650 0.620 0.650 306,000 195,120 0.6376 0.585 0.567 0.585 0.558 0.585 340,241 0.5735 0.00%
2022-08-24 0 0.650 0.620 0.650 0.630 0.650 192,000 123,000 0.6406 0.585 0.558 0.585 0.567 0.585 213,484 0.5762 0.00%
2022-08-23 0 0.650 0.620 0.650 0.570 0.650 284,000 178,540 0.6287 0.585 0.558 0.585 0.513 0.585 315,779 0.5654 0.00%
2022-08-22 0 0.650 0.620 0.670 0.650 0.650 90,000 58,500 0.6500 0.585 0.558 0.603 0.585 0.585 100,071 0.5846 0.00%
2022-08-19 0 0.650 0.620 0.650 0.640 0.650 108,400 70,064 0.6463 0.585 0.558 0.585 0.576 0.585 120,530 0.5813 0.00%
2022-08-18 0 0.650 0.590 0.650 0.550 0.650 156,000 97,980 0.6281 0.585 0.531 0.585 0.495 0.585 173,456 0.5649 0.00%
2022-08-17 0 0.650 0.630 0.650 0.620 0.650 157,400 100,938 0.6413 0.585 0.567 0.585 0.558 0.585 175,013 0.5767 -1.52%
2022-08-16 0 0.660 0.620 0.660 0.660 0.660 6,000 3,960 0.6600 0.594 0.558 0.594 0.594 0.594 6,671 0.5936 0.00%
2022-08-15 0 0.660 0.600 0.660 0.660 0.660 84,000 55,440 0.6600 0.594 0.540 0.594 0.594 0.594 93,399 0.5936 1.54%
2022-08-12 0 0.650 0.630 0.650 0.650 0.660 66,000 42,960 0.6509 0.585 0.567 0.585 0.585 0.594 73,385 0.5854 0.00%
2022-08-11 0 0.650 0.620 0.650 0.650 0.650 42,000 27,300 0.6500 0.585 0.558 0.585 0.585 0.585 46,700 0.5846 -1.52%
2022-08-10 0 0.660 0.640 0.660 0.630 0.660 387,000 249,780 0.6454 0.594 0.576 0.594 0.567 0.594 430,304 0.5805 -1.49%
2022-08-09 0 0.670 0.660 0.670 0.670 0.670 6,000 4,020 0.6700 0.603 0.594 0.603 0.603 0.603 6,671 0.6026 0.00%
2022-08-08 0 0.670 0.670 0.680 0.670 0.670 6,000 4,020 0.6700 0.603 0.603 0.612 0.603 0.603 6,671 0.6026 -1.47%
2022-08-05 0 0.680 0.670 0.680 - - 0 0 - 0.612 0.603 0.612 - - 0 - 0.00%
2022-08-04 0 0.680 0.650 0.680 0.670 0.680 120,000 81,120 0.6760 0.612 0.585 0.612 0.603 0.612 133,428 0.6080 1.49%
2022-08-03 0 0.670 0.640 0.670 0.640 0.670 162,000 107,220 0.6619 0.603 0.576 0.603 0.576 0.603 180,127 0.5952 -1.47%
2022-08-02 0 0.680 0.650 0.680 0.670 0.680 132,000 88,680 0.6718 0.612 0.585 0.612 0.603 0.612 146,770 0.6042 1.49%
2022-08-01 0 0.670 0.640 0.670 0.640 0.680 124,250 82,670 0.6654 0.603 0.576 0.603 0.576 0.612 138,153 0.5984 -1.47%
2022-07-29 0 0.680 0.650 0.680 0.640 0.680 888,000 586,800 0.6608 0.612 0.585 0.612 0.576 0.612 987,365 0.5943 -2.86%
2022-07-28 0 0.700 0.670 0.700 0.690 0.700 498,000 343,800 0.6904 0.630 0.603 0.630 0.621 0.630 553,725 0.6209 0.00%
2022-07-27 0 0.700 0.670 0.700 0.700 0.700 12,000 8,400 0.7000 0.630 0.603 0.630 0.630 0.630 13,343 0.6296 0.00%
2022-07-26 0 0.700 0.670 0.700 0.700 0.700 12,000 8,400 0.7000 0.630 0.603 0.630 0.630 0.630 13,343 0.6296 1.45%
2022-07-25 0 0.690 0.650 0.690 0.670 0.700 1,381,480 941,822 0.6817 0.621 0.585 0.621 0.603 0.630 1,536,064 0.6131 -1.43%
2022-07-22 0 0.700 0.670 0.700 0.690 0.700 36,000 25,020 0.6950 0.630 0.603 0.630 0.621 0.630 40,028 0.6251 0.00%
2022-07-21 0 0.700 0.670 0.700 0.660 0.700 314,250 214,642 0.6830 0.630 0.603 0.630 0.594 0.630 349,414 0.6143 0.00%
2022-07-20 0 0.700 0.680 0.700 0.700 0.700 18,000 12,600 0.7000 0.630 0.612 0.630 0.630 0.630 20,014 0.6296 0.00%
2022-07-19 0 0.700 0.690 0.700 0.700 0.700 12,000 8,400 0.7000 0.630 0.621 0.630 0.630 0.630 13,343 0.6296 0.00%
2022-07-18 0 0.700 0.690 0.710 0.690 0.710 87,000 60,120 0.6910 0.630 0.621 0.639 0.621 0.639 96,735 0.6215 0.00%
2022-07-15 0 0.700 0.680 0.700 0.660 0.700 888,000 606,240 0.6827 0.630 0.612 0.630 0.594 0.630 987,365 0.6140 -1.41%
2022-07-14 0 0.710 0.670 0.710 0.690 0.720 180,000 124,860 0.6937 0.639 0.603 0.639 0.621 0.648 200,141 0.6239 1.43%
2022-07-13 0 0.700 0.670 0.700 0.700 0.700 102,000 71,400 0.7000 0.630 0.603 0.630 0.630 0.630 113,414 0.6296 0.00%
2022-07-12 0 0.700 0.660 0.700 0.670 0.700 550,000 378,920 0.6889 0.630 0.594 0.630 0.603 0.630 611,543 0.6196 0.00%
2022-07-11 0 0.700 0.680 0.700 0.690 0.700 24,000 16,620 0.6925 0.630 0.612 0.630 0.621 0.630 26,686 0.6228 0.00%
2022-07-08 0 0.700 0.690 0.700 0.690 0.700 156,400 108,924 0.6964 0.630 0.621 0.630 0.621 0.630 173,901 0.6264 0.00%
2022-07-07 0 0.700 0.690 0.700 0.680 0.710 456,020 317,832 0.6970 0.630 0.621 0.630 0.612 0.639 507,047 0.6268 0.00%
2022-07-06 0 0.700 0.670 0.700 0.700 0.700 96,000 67,200 0.7000 0.630 0.603 0.630 0.630 0.630 106,742 0.6296 0.00%
2022-07-05 0 0.700 0.660 0.700 0.670 0.700 269,610 184,438 0.6841 0.630 0.594 0.630 0.603 0.630 299,779 0.6152 0.00%
2022-07-04 0 0.700 0.680 0.710 0.700 0.700 246,000 172,200 0.7000 0.630 0.612 0.639 0.630 0.630 273,527 0.6296 0.00%
2022-06-30 0 0.700 0.690 0.700 0.690 0.700 448,770 313,442 0.6984 0.630 0.621 0.630 0.621 0.630 498,986 0.6282 0.00%
2022-06-29 0 0.700 0.650 0.710 0.670 0.700 206,000 142,380 0.6912 0.630 0.585 0.639 0.603 0.630 229,051 0.6216 0.00%
2022-06-28 0 0.700 0.670 0.700 0.650 0.700 738,400 497,896 0.6743 0.630 0.603 0.630 0.585 0.630 821,025 0.6064 0.00%
2022-06-27 0 0.700 0.660 0.700 0.690 0.700 108,000 75,420 0.6983 0.630 0.594 0.630 0.621 0.630 120,085 0.6281 0.00%
2022-06-24 0 0.700 0.670 0.700 0.670 0.700 124,000 85,420 0.6889 0.630 0.603 0.630 0.603 0.630 137,875 0.6195 0.00%
2022-06-23 0 0.700 0.670 0.700 0.670 0.700 46,200 31,730 0.6868 0.630 0.603 0.630 0.603 0.630 51,370 0.6177 -1.41%
2022-06-22 0 0.710 0.700 0.710 0.630 0.710 2,848,000 1,956,340 0.6869 0.639 0.630 0.639 0.567 0.639 3,166,683 0.6178 0.00%
2022-06-21 0 0.710 0.700 0.720 0.690 0.720 410,000 290,960 0.7097 0.639 0.630 0.648 0.621 0.648 455,878 0.6382 1.43%
2022-06-20 0 0.700 0.700 0.710 0.680 0.710 682,320 482,817 0.7076 0.630 0.630 0.639 0.612 0.639 758,670 0.6364 -2.78%
2022-06-17 0 0.720 0.710 0.720 0.700 0.720 642,000 455,280 0.7092 0.648 0.639 0.648 0.630 0.648 713,838 0.6378 -1.37%
2022-06-16 0 0.730 0.720 0.730 0.700 0.730 696,000 495,180 0.7115 0.657 0.648 0.657 0.630 0.657 773,880 0.6399 0.00%
2022-06-15 0 0.730 0.730 0.740 0.670 0.730 2,442,000 1,732,320 0.7094 0.657 0.657 0.666 0.603 0.657 2,715,253 0.6380 0.00%
2022-06-14 0 0.730 0.730 0.740 0.710 0.730 162,000 116,700 0.7204 0.657 0.657 0.666 0.639 0.657 180,127 0.6479 0.00%
2022-06-13 0 0.730 0.720 0.740 0.710 0.730 129,300 93,897 0.7262 0.657 0.648 0.666 0.639 0.657 143,768 0.6531 0.00%
2022-06-10 0 0.730 0.700 0.730 0.690 0.730 1,366,000 971,000 0.7108 0.657 0.630 0.657 0.621 0.657 1,518,851 0.6393 1.39%
2022-06-09 0 0.720 0.720 0.730 0.720 0.730 180,000 130,800 0.7267 0.648 0.648 0.657 0.648 0.657 200,141 0.6535 -1.37%
2022-06-08 0 0.730 0.700 0.730 0.720 0.740 924,000 669,180 0.7242 0.657 0.630 0.657 0.648 0.666 1,027,393 0.6513 -1.35%
2022-06-07 0 0.740 0.730 0.740 0.720 0.750 414,000 306,840 0.7412 0.666 0.657 0.666 0.648 0.675 460,325 0.6666 -1.33%
2022-06-06 0 0.750 0.730 0.750 0.730 0.750 564,000 415,860 0.7373 0.675 0.657 0.675 0.657 0.675 627,110 0.6631 0.00%
2022-06-02 0 0.750 0.740 0.760 0.740 0.760 294,000 219,600 0.7469 0.675 0.666 0.684 0.666 0.684 326,898 0.6718 -1.32%
2022-06-01 0 0.760 0.730 0.760 0.730 0.770 655,845 494,611 0.7542 0.684 0.657 0.684 0.657 0.693 729,232 0.6783 -1.30%
2022-05-31 0 0.770 0.720 0.770 0.760 0.770 210,000 160,980 0.7666 0.693 0.648 0.693 0.684 0.693 233,498 0.6894 0.00%
2022-05-30 0 0.770 0.760 0.770 0.720 0.770 685,600 509,844 0.7436 0.693 0.684 0.693 0.648 0.693 762,317 0.6688 1.32%
2022-05-27 0 0.760 0.710 0.760 0.750 0.760 348,000 263,280 0.7566 0.684 0.639 0.684 0.675 0.684 386,940 0.6804 0.00%
2022-05-26 0 0.760 0.650 0.760 0.750 0.760 384,000 288,480 0.7513 0.684 0.585 0.684 0.675 0.684 426,968 0.6756 1.33%
2022-05-25 0 0.750 0.660 0.760 0.700 0.750 648,000 474,600 0.7324 0.675 0.594 0.684 0.630 0.675 720,509 0.6587 4.17%
2022-05-24 0 0.720 0.660 0.720 0.660 0.720 456,040 317,125 0.6954 0.648 0.594 0.648 0.594 0.648 507,070 0.6254 0.00%
2022-05-23 0 0.720 0.660 0.720 0.720 0.720 61,200 44,064 0.7200 0.648 0.594 0.648 0.648 0.648 68,048 0.6475 0.00%
2022-05-20 0 0.720 0.660 0.720 0.680 0.720 142,000 100,460 0.7075 0.648 0.594 0.648 0.612 0.648 157,889 0.6363 0.00%
2022-05-19 0 0.720 0.650 0.720 0.660 0.720 150,000 106,260 0.7084 0.648 0.585 0.648 0.594 0.648 166,785 0.6371 0.00%
2022-05-18 0 0.720 0.660 0.720 0.710 0.720 60,000 43,020 0.7170 0.648 0.594 0.648 0.639 0.648 66,714 0.6448 0.00%
2022-05-17 0 0.720 0.650 0.720 0.660 0.720 240,000 170,820 0.7118 0.648 0.585 0.648 0.594 0.648 266,855 0.6401 0.00%
2022-05-16 0 0.720 0.660 0.720 0.720 0.720 66,000 47,520 0.7200 0.648 0.594 0.648 0.648 0.648 73,385 0.6475 0.00%
2022-05-13 0 0.720 0.660 0.720 0.720 0.720 66,000 47,520 0.7200 0.648 0.594 0.648 0.648 0.648 73,385 0.6475 0.00%
2022-05-12 0 0.720 0.660 0.720 0.720 0.720 90,000 64,800 0.7200 0.648 0.594 0.648 0.648 0.648 100,071 0.6475 0.00%
2022-05-11 0 0.720 0.660 0.730 0.720 0.720 126,500 91,050 0.7198 0.648 0.594 0.657 0.648 0.648 140,655 0.6473 0.00%
2022-05-10 0 0.720 0.710 0.720 0.670 0.720 169,000 118,470 0.7010 0.648 0.639 0.648 0.603 0.648 187,911 0.6305 0.00%
2022-05-06 0 0.720 0.720 0.730 0.500 0.720 600,000 414,900 0.6915 0.648 0.648 0.657 0.450 0.648 667,138 0.6219 -2.70%
2022-05-05 0 0.740 0.730 0.740 0.700 0.740 504,000 357,960 0.7102 0.666 0.657 0.666 0.630 0.666 560,396 0.6388 -1.33%
2022-05-04 0 0.750 0.710 0.750 0.710 0.760 294,120 219,920 0.7477 0.675 0.639 0.675 0.639 0.684 327,031 0.6725 1.35%
2022-05-03 0 0.740 0.740 0.750 0.730 0.740 138,000 100,920 0.7313 0.666 0.666 0.675 0.657 0.666 153,442 0.6577 -3.90%
2022-04-29 0 0.770 0.770 0.780 0.720 0.790 828,000 618,360 0.7468 0.693 0.693 0.702 0.648 0.710 920,651 0.6717 -3.75%
2022-04-28 0 0.800 0.800 0.810 0.710 0.800 1,025,000 779,260 0.7603 0.719 0.719 0.728 0.639 0.719 1,139,695 0.6837 8.11%
2022-04-27 0 0.740 0.740 0.750 0.710 0.750 981,000 715,200 0.7291 0.666 0.666 0.675 0.639 0.675 1,090,771 0.6557 -1.33%
2022-04-26 0 0.750 0.700 0.750 0.720 0.760 407,000 301,470 0.7407 0.675 0.630 0.675 0.648 0.684 452,542 0.6662 2.74%
2022-04-25 0 0.730 0.730 0.740 0.710 0.770 780,000 585,180 0.7502 0.657 0.657 0.666 0.639 0.693 867,280 0.6747 -6.41%
2022-04-22 0 0.780 0.740 0.780 0.780 0.780 640,000 498,880 0.7795 0.702 0.666 0.702 0.702 0.702 711,614 0.7011 0.00%
2022-04-21 0 0.780 0.730 0.790 0.770 0.790 528,000 415,380 0.7867 0.702 0.657 0.710 0.693 0.710 587,082 0.7075 -1.27%
2022-04-20 0 0.790 0.740 0.800 0.780 0.800 423,000 330,000 0.7801 0.710 0.666 0.719 0.702 0.719 470,332 0.7016 1.28%
2022-04-19 0 0.780 0.740 0.800 0.770 0.780 1,050,000 818,220 0.7793 0.702 0.666 0.719 0.693 0.702 1,167,492 0.7008 0.00%
2022-04-14 0 0.780 0.760 0.790 0.760 0.780 718,000 557,860 0.7770 0.702 0.684 0.710 0.684 0.702 798,342 0.6988 2.63%
2022-04-13 0 0.760 0.750 0.760 0.710 0.770 922,600 681,940 0.7392 0.684 0.675 0.684 0.639 0.693 1,025,836 0.6648 -2.56%
2022-04-12 0 0.780 0.770 0.790 0.790 0.790 606,000 478,740 0.7900 0.702 0.693 0.710 0.710 0.710 673,810 0.7105 -1.27%
2022-04-11 0 0.790 0.760 0.790 0.770 0.830 584,000 453,800 0.7771 0.710 0.684 0.710 0.693 0.746 649,348 0.6989 -5.95%
2022-04-08 0 0.840 0.810 0.840 0.800 0.840 432,000 351,600 0.8139 0.755 0.728 0.755 0.719 0.755 480,340 0.7320 3.70%
2022-04-07 0 0.810 0.800 0.810 0.810 0.850 1,056,000 870,960 0.8248 0.728 0.719 0.728 0.728 0.764 1,174,163 0.7418 -1.22%
2022-04-06 0 0.820 0.800 0.820 0.800 0.840 1,004,000 820,740 0.8175 0.737 0.719 0.737 0.719 0.755 1,116,345 0.7352 -2.38%
2022-04-04 0 0.840 0.830 0.840 0.800 0.860 1,174,000 965,500 0.8224 0.755 0.746 0.755 0.719 0.773 1,305,367 0.7396 -2.33%
2022-04-01 0 0.860 0.850 0.860 0.790 0.890 1,568,000 1,308,960 0.8348 0.773 0.764 0.773 0.710 0.800 1,743,455 0.7508 6.17%
2022-03-31 0 0.810 0.780 0.810 0.770 0.810 1,044,042 830,850 0.7958 0.728 0.702 0.728 0.693 0.728 1,160,867 0.7157 0.00%
2022-03-30 0 0.810 0.780 0.810 0.770 0.810 1,016,000 801,480 0.7889 0.728 0.702 0.728 0.693 0.728 1,129,687 0.7095 1.25%
2022-03-29 0 0.800 0.770 0.800 0.770 0.800 1,006,000 792,200 0.7875 0.719 0.693 0.719 0.693 0.719 1,118,568 0.7082 1.27%
2022-03-28 0 0.790 0.760 0.790 0.760 0.790 1,016,000 789,900 0.7775 0.710 0.684 0.710 0.684 0.710 1,129,687 0.6992 1.28%
2022-03-25 0 0.780 0.760 0.780 0.760 0.780 1,014,000 782,640 0.7718 0.702 0.684 0.702 0.684 0.702 1,127,464 0.6942 -2.50%
2022-03-24 0 0.800 0.780 0.800 0.770 0.800 1,194,000 940,080 0.7873 0.719 0.702 0.719 0.693 0.719 1,327,605 0.7081 1.27%
2022-03-23 0 0.790 0.760 0.790 0.780 0.790 1,092,000 854,940 0.7829 0.710 0.684 0.710 0.702 0.710 1,214,192 0.7041 1.28%
2022-03-22 0 0.780 0.740 0.780 0.760 0.780 1,014,000 774,120 0.7634 0.702 0.666 0.702 0.684 0.702 1,127,464 0.6866 2.63%
2022-03-21 0 0.760 0.750 0.770 0.750 0.760 1,050,000 795,960 0.7581 0.684 0.675 0.693 0.675 0.684 1,167,492 0.6818 1.33%
2022-03-18 0 0.750 0.750 0.780 0.720 0.780 1,218,000 936,840 0.7692 0.675 0.675 0.702 0.648 0.702 1,354,291 0.6918 -3.85%
2022-03-17 0 0.780 0.770 0.780 0.770 0.780 1,170,000 901,140 0.7702 0.702 0.693 0.702 0.693 0.702 1,300,920 0.6927 2.63%
2022-03-16 0 0.760 0.760 0.770 0.740 0.760 1,092,000 817,140 0.7483 0.684 0.684 0.693 0.666 0.684 1,214,192 0.6730 4.11%
2022-03-15 0 0.730 0.720 0.730 0.630 0.780 1,757,000 1,257,222 0.7156 0.657 0.648 0.657 0.567 0.702 1,953,603 0.6435 -5.19%
2022-03-14 0 0.770 0.750 0.780 0.720 0.780 1,287,000 978,270 0.7601 0.693 0.675 0.702 0.648 0.702 1,431,012 0.6836 -1.28%
2022-03-11 0 0.780 0.750 0.780 0.710 0.780 1,296,000 983,160 0.7586 0.702 0.675 0.702 0.639 0.702 1,441,019 0.6823 4.00%
2022-03-10 0 0.750 0.750 0.760 0.720 0.780 1,359,000 1,029,030 0.7572 0.675 0.675 0.684 0.648 0.702 1,511,068 0.6810 -5.06%
2022-03-09 0 0.790 0.760 0.790 0.740 0.800 1,011,000 792,600 0.7840 0.710 0.684 0.710 0.666 0.719 1,124,128 0.7051 -1.25%
2022-03-08 0 0.800 0.790 0.800 0.700 0.820 3,164,000 2,423,040 0.7658 0.719 0.710 0.719 0.630 0.737 3,518,042 0.6887 0.00%
2022-03-07 0 0.800 0.790 0.800 0.780 0.810 1,332,000 1,060,440 0.7961 0.719 0.710 0.719 0.702 0.728 1,481,047 0.7160 -1.23%
2022-03-04 0 0.810 0.800 0.810 0.800 0.820 1,807,000 1,450,610 0.8028 0.728 0.719 0.728 0.719 0.737 2,009,198 0.7220 -1.22%
2022-03-03 0 0.820 0.810 0.820 0.810 0.820 1,189,000 970,100 0.8159 0.737 0.728 0.737 0.728 0.737 1,322,046 0.7338 0.00%
2022-03-02 0 0.820 0.810 0.830 0.800 0.830 1,108,200 906,858 0.8183 0.737 0.728 0.746 0.719 0.746 1,232,204 0.7360 0.00%
2022-03-01 0 0.820 0.800 0.820 0.800 0.820 1,621,000 1,317,168 0.8126 0.737 0.719 0.737 0.719 0.737 1,802,385 0.7308 0.00%
2022-02-28 0 0.820 0.790 0.820 0.780 0.820 2,463,000 1,981,800 0.8046 0.737 0.710 0.737 0.702 0.737 2,738,603 0.7237 1.23%
2022-02-25 0 0.810 0.790 0.810 0.730 0.810 7,719,860 6,012,796 0.7789 0.728 0.710 0.728 0.657 0.728 8,583,690 0.7005 6.58%
2022-02-24 0 0.760 0.750 0.760 0.730 0.760 2,926,000 2,186,040 0.7471 0.684 0.675 0.684 0.657 0.684 3,253,411 0.6719 2.70%
2022-02-23 0 0.740 0.720 0.740 0.730 0.740 1,053,745 769,541 0.7303 0.666 0.648 0.666 0.657 0.666 1,171,656 0.6568 1.37%
2022-02-22 0 0.730 0.720 0.730 0.710 0.740 1,728,000 1,247,100 0.7217 0.657 0.648 0.657 0.639 0.666 1,921,358 0.6491 -1.35%
2022-02-21 0 0.740 0.730 0.740 0.700 0.740 4,040,000 2,924,960 0.7240 0.666 0.657 0.666 0.630 0.666 4,492,064 0.6511 4.23%
2022-02-18 0 0.710 0.700 0.710 0.670 0.710 3,832,000 2,638,880 0.6886 0.639 0.630 0.639 0.603 0.639 4,260,790 0.6193 5.97%
2022-02-17 0 0.670 0.660 0.670 0.650 0.670 1,162,000 774,320 0.6664 0.603 0.594 0.603 0.585 0.603 1,292,024 0.5993 1.52%
2022-02-16 0 0.660 0.650 0.660 0.640 0.660 1,783,950 1,150,750 0.6451 0.594 0.585 0.594 0.576 0.594 1,983,569 0.5801 4.76%
2022-02-15 0 0.630 0.610 0.640 0.610 0.650 4,854,000 3,017,340 0.6216 0.567 0.549 0.576 0.549 0.585 5,397,149 0.5591 1.61%
2022-02-14 0 0.620 0.610 0.620 0.540 0.630 2,024,000 1,234,780 0.6101 0.558 0.549 0.558 0.486 0.567 2,250,480 0.5487 0.00%
2022-02-11 0 0.620 0.610 0.620 0.610 0.620 1,674,000 1,029,120 0.6148 0.558 0.549 0.558 0.549 0.558 1,861,316 0.5529 0.00%
2022-02-10 0 0.620 0.610 0.620 0.600 0.620 2,778,000 1,701,600 0.6125 0.558 0.549 0.558 0.540 0.558 3,088,850 0.5509 5.08%
2022-02-09 0 0.590 0.590 0.600 0.570 0.600 2,097,000 1,223,230 0.5833 0.531 0.531 0.540 0.513 0.540 2,331,648 0.5246 1.72%
2022-02-08 0 0.580 0.550 0.590 0.530 0.580 1,991,000 1,129,760 0.5674 0.522 0.495 0.531 0.477 0.522 2,213,787 0.5103 7.41%
2022-02-07 0 0.540 0.540 0.550 0.530 0.560 3,162,000 1,737,240 0.5494 0.486 0.486 0.495 0.477 0.504 3,515,819 0.4941 1.89%
2022-02-04 0 0.530 0.530 0.540 0.520 0.550 1,116,000 597,360 0.5353 0.477 0.477 0.486 0.468 0.495 1,240,877 0.4814 1.92%
2022-01-31 0 0.520 0.500 0.520 0.500 0.520 684,000 342,600 0.5009 0.468 0.450 0.468 0.450 0.468 760,538 0.4505 1.96%
2022-01-28 0 0.510 0.500 0.510 0.500 0.510 1,008,000 509,520 0.5055 0.459 0.450 0.459 0.450 0.459 1,120,792 0.4546 0.00%
2022-01-27 0 0.510 0.495 0.510 0.495 0.510 1,176,000 588,480 0.5004 0.459 0.445 0.459 0.445 0.459 1,307,591 0.4500 0.00%
2022-01-26 0 0.510 0.490 0.510 0.495 0.510 1,014,000 511,470 0.5044 0.459 0.441 0.459 0.445 0.459 1,127,464 0.4536 3.03%
2022-01-25 0 0.495 0.490 0.510 0.490 0.510 1,014,000 503,760 0.4968 0.445 0.441 0.459 0.441 0.459 1,127,464 0.4468 0.00%
2022-01-24 0 0.495 0.490 0.500 0.495 0.510 2,856,000 1,439,040 0.5039 0.445 0.441 0.450 0.445 0.459 3,175,578 0.4532 -2.94%
2022-01-21 0 0.510 0.485 0.510 0.480 0.510 1,038,000 514,560 0.4957 0.459 0.436 0.459 0.432 0.459 1,154,149 0.4458 2.00%
2022-01-20 0 0.500 0.440 0.510 0.500 0.510 1,364,000 686,800 0.5035 0.450 0.396 0.459 0.450 0.459 1,516,628 0.4528 0.00%
2022-01-19 0 0.500 0.450 0.500 0.490 0.500 1,012,800 500,408 0.4941 0.450 0.405 0.450 0.441 0.450 1,126,129 0.4444 2.04%
2022-01-18 0 0.490 0.475 0.500 0.480 0.495 1,752,000 862,800 0.4925 0.441 0.427 0.450 0.432 0.445 1,948,044 0.4429 2.08%
2022-01-17 0 0.480 0.480 0.500 0.470 0.495 1,014,000 493,560 0.4867 0.432 0.432 0.450 0.423 0.445 1,127,464 0.4378 -4.00%
2022-01-14 0 0.500 0.485 0.500 0.470 0.500 1,410,000 681,960 0.4837 0.450 0.436 0.450 0.423 0.450 1,567,775 0.4350 4.17%
2022-01-13 0 0.480 0.395 0.490 0.480 0.510 1,140,000 570,120 0.5001 0.432 0.355 0.441 0.432 0.459 1,267,563 0.4498 -4.00%
2022-01-12 0 0.500 0.495 0.500 0.500 0.530 3,824,200 1,925,535 0.5035 0.450 0.445 0.450 0.450 0.477 4,252,117 0.4528 0.00%
2022-01-11 0 0.500 0.495 0.500 0.495 0.550 4,500,000 2,312,400 0.5139 0.450 0.445 0.450 0.445 0.495 5,003,537 0.4622 -7.41%
2022-01-10 0 0.540 0.520 0.540 0.520 0.550 3,132,000 1,660,380 0.5301 0.486 0.468 0.486 0.468 0.495 3,482,462 0.4768 3.85%
2022-01-07 0 0.520 0.520 0.530 0.500 0.530 1,072,000 558,820 0.5213 0.468 0.468 0.477 0.450 0.477 1,191,954 0.4688 4.00%
2022-01-06 0 0.500 0.500 0.530 0.500 0.540 1,002,000 512,220 0.5112 0.450 0.450 0.477 0.450 0.486 1,114,121 0.4598 0.00%
2022-01-05 0 0.500 0.480 0.520 0.500 0.550 1,328,000 694,980 0.5233 0.450 0.432 0.468 0.450 0.495 1,476,599 0.4707 -1.96%
2022-01-04 0 0.510 0.510 0.520 0.480 0.510 1,442,200 712,420 0.4940 0.459 0.459 0.468 0.432 0.459 1,603,578 0.4443 8.51%
2022-01-03 0 0.470 0.470 0.490 0.465 0.490 1,134,000 534,300 0.4712 0.423 0.423 0.441 0.418 0.441 1,260,891 0.4237 -1.05%
2021-12-31 0 0.475 0.475 0.480 0.465 0.480 600,000 280,590 0.4677 0.427 0.427 0.432 0.418 0.432 667,138 0.4206 3.26%
2021-12-30 0 0.460 0.450 0.475 0.455 0.465 1,008,000 462,480 0.4588 0.414 0.405 0.427 0.409 0.418 1,120,792 0.4126 0.00%
2021-12-29 0 0.460 0.460 0.465 0.450 0.475 1,494,000 684,210 0.4580 0.414 0.414 0.418 0.405 0.427 1,661,174 0.4119 1.10%
2021-12-28 0 0.455 0.450 0.465 0.450 0.480 1,074,000 507,810 0.4728 0.409 0.405 0.418 0.405 0.432 1,194,177 0.4252 1.11%
2021-12-24 0 0.450 0.450 0.455 0.450 0.465 732,000 333,480 0.4556 0.405 0.405 0.409 0.405 0.418 813,909 0.4097 0.00%
2021-12-23 0 0.450 0.445 0.460 0.445 0.460 1,014,000 460,890 0.4545 0.405 0.400 0.414 0.400 0.414 1,127,464 0.4088 1.12%
2021-12-22 0 0.445 0.445 0.460 0.445 0.460 1,278,000 582,030 0.4554 0.400 0.400 0.414 0.400 0.414 1,421,005 0.4096 1.14%
2021-12-21 0 0.440 0.440 0.450 0.420 0.460 1,201,000 546,955 0.4554 0.396 0.396 0.405 0.378 0.414 1,335,388 0.4096 2.33%
2021-12-20 0 0.430 0.430 0.450 0.430 0.440 1,032,000 449,580 0.4356 0.387 0.387 0.405 0.387 0.396 1,147,478 0.3918 -1.15%
2021-12-17 0 0.435 0.435 0.445 0.430 0.450 1,022,000 451,610 0.4419 0.391 0.391 0.400 0.387 0.405 1,136,359 0.3974 0.00%
2021-12-16 0 0.435 0.435 0.450 0.430 0.450 1,122,000 489,420 0.4362 0.391 0.391 0.405 0.387 0.405 1,247,549 0.3923 0.00%
2021-12-15 0 0.435 0.435 0.445 0.435 0.445 1,084,000 476,960 0.4400 0.391 0.391 0.400 0.391 0.400 1,205,296 0.3957 0.00%
2021-12-14 0 0.435 0.435 0.445 0.435 0.445 1,944,000 863,940 0.4444 0.391 0.391 0.400 0.391 0.400 2,161,528 0.3997 -2.25%
2021-12-13 0 0.445 0.445 0.455 0.445 0.460 1,012,000 457,500 0.4521 0.400 0.400 0.409 0.400 0.414 1,125,240 0.4066 0.00%
2021-12-10 0 0.445 0.440 0.445 0.435 0.450 1,008,000 446,400 0.4429 0.400 0.396 0.400 0.391 0.405 1,120,792 0.3983 0.00%
2021-12-09 0 0.445 0.435 0.455 0.440 0.450 1,002,000 443,250 0.4424 0.400 0.391 0.409 0.396 0.405 1,114,121 0.3978 1.14%
2021-12-08 0 0.440 0.425 0.445 0.425 0.440 1,894,000 821,520 0.4337 0.396 0.382 0.400 0.382 0.396 2,105,933 0.3901 1.15%
2021-12-07 0 0.435 0.410 0.435 0.430 0.460 1,496,000 662,460 0.4428 0.391 0.369 0.391 0.387 0.414 1,663,398 0.3983 0.00%
2021-12-06 0 0.435 0.430 0.440 0.430 0.450 1,014,000 442,470 0.4364 0.391 0.387 0.396 0.387 0.405 1,127,464 0.3924 0.00%
2021-12-03 0 0.435 0.435 0.445 0.425 0.450 1,080,000 474,060 0.4389 0.391 0.391 0.400 0.382 0.405 1,200,849 0.3948 1.16%
2021-12-02 0 0.430 0.415 0.430 0.415 0.445 1,061,120 459,372 0.4329 0.387 0.373 0.387 0.373 0.400 1,179,856 0.3893 0.00%
2021-12-01 0 0.430 0.415 0.430 0.425 0.440 1,050,000 451,200 0.4297 0.387 0.373 0.387 0.382 0.396 1,167,492 0.3865 1.18%
2021-11-30 0 0.425 0.410 0.425 0.410 0.445 1,255,000 536,850 0.4278 0.382 0.369 0.382 0.369 0.400 1,395,431 0.3847 -3.41%
2021-11-29 0 0.440 0.440 0.455 0.430 0.450 1,095,000 487,020 0.4448 0.396 0.396 0.409 0.387 0.405 1,217,527 0.4000 0.00%
2021-11-26 0 0.440 0.440 0.450 0.435 0.455 1,014,000 459,510 0.4532 0.396 0.396 0.405 0.391 0.409 1,127,464 0.4076 0.00%
2021-11-25 0 0.440 0.435 0.450 0.430 0.475 2,826,660 1,285,323 0.4547 0.396 0.391 0.405 0.387 0.427 3,142,955 0.4090 0.00%
2021-11-24 0 0.440 0.440 0.455 0.430 0.460 1,146,000 511,620 0.4464 0.396 0.396 0.409 0.387 0.414 1,274,234 0.4015 1.15%
2021-11-23 0 0.435 0.435 0.460 0.415 0.460 1,093,000 489,870 0.4482 0.391 0.391 0.414 0.373 0.414 1,215,304 0.4031 1.16%
2021-11-22 0 0.430 0.430 0.445 0.425 0.450 1,038,000 453,270 0.4367 0.387 0.387 0.400 0.382 0.405 1,154,149 0.3927 0.00%
2021-11-19 0 0.430 0.425 0.440 0.430 0.440 1,020,000 440,760 0.4321 0.387 0.382 0.396 0.387 0.396 1,134,135 0.3886 -2.27%
2021-11-18 0 0.440 0.430 0.440 0.430 0.445 1,224,000 534,150 0.4364 0.396 0.387 0.396 0.387 0.400 1,360,962 0.3925 -1.12%
2021-11-17 0 0.445 0.440 0.445 0.440 0.465 1,108,000 501,810 0.4529 0.400 0.396 0.400 0.396 0.418 1,231,982 0.4073 1.14%
2021-11-16 0 0.440 0.440 0.460 0.430 0.460 1,562,000 697,845 0.4468 0.396 0.396 0.414 0.387 0.414 1,736,783 0.4018 1.15%
2021-11-15 0 0.435 0.425 0.450 0.425 0.460 1,344,160 592,866 0.4411 0.391 0.382 0.405 0.382 0.414 1,494,568 0.3967 0.00%
2021-11-12 0 0.435 0.435 0.455 0.415 0.455 1,608,000 697,440 0.4337 0.391 0.391 0.409 0.373 0.409 1,787,931 0.3901 4.82%
2021-11-11 0 0.415 0.415 0.435 0.405 0.435 1,225,600 505,036 0.4121 0.373 0.373 0.391 0.364 0.391 1,362,741 0.3706 1.22%
2021-11-10 0 0.410 0.405 0.430 0.405 0.435 1,176,000 485,550 0.4129 0.369 0.364 0.387 0.364 0.391 1,307,591 0.3713 -1.20%
2021-11-09 0 0.415 0.415 0.420 0.405 0.430 1,131,000 473,610 0.4188 0.373 0.373 0.378 0.364 0.387 1,257,556 0.3766 3.75%
2021-11-08 0 0.400 0.400 0.435 0.400 0.435 1,917,000 795,675 0.4151 0.360 0.360 0.391 0.360 0.391 2,131,507 0.3733 0.00%
2021-11-05 0 0.400 0.400 0.415 0.390 0.420 1,131,000 455,745 0.4030 0.360 0.360 0.373 0.351 0.378 1,257,556 0.3624 0.00%
2021-11-04 0 0.400 0.400 0.410 0.395 0.410 1,395,000 559,935 0.4014 0.360 0.360 0.369 0.355 0.369 1,551,096 0.3610 2.56%
2021-11-03 0 0.390 0.390 0.400 0.375 0.400 1,020,000 398,910 0.3911 0.351 0.351 0.360 0.337 0.360 1,134,135 0.3517 0.00%
2021-11-02 0 0.390 0.390 0.415 0.380 0.425 1,027,000 406,755 0.3961 0.351 0.351 0.373 0.342 0.382 1,141,918 0.3562 -2.50%
2021-11-01 0 0.400 0.400 0.410 0.395 0.410 1,236,000 499,860 0.4044 0.360 0.360 0.369 0.355 0.369 1,374,305 0.3637 -1.23%
2021-10-29 0 0.405 0.390 0.405 0.370 0.420 1,734,000 698,040 0.4026 0.364 0.351 0.364 0.333 0.378 1,928,030 0.3620 -4.71%
2021-10-28 0 0.425 0.420 0.430 0.415 0.445 1,830,000 775,290 0.4237 0.382 0.378 0.387 0.373 0.400 2,034,772 0.3810 -3.41%
2021-10-27 0 0.440 0.435 0.440 0.430 0.445 1,126,000 491,620 0.4366 0.396 0.391 0.396 0.387 0.400 1,251,996 0.3927 0.00%
2021-10-26 0 0.440 0.430 0.440 0.425 0.450 1,152,000 507,810 0.4408 0.396 0.387 0.396 0.382 0.405 1,280,905 0.3964 1.15%
2021-10-25 0 0.435 0.430 0.435 0.415 0.450 1,550,000 667,360 0.4306 0.391 0.387 0.391 0.373 0.405 1,723,441 0.3872 1.16%
2021-10-22 0 0.430 0.425 0.430 0.415 0.445 1,560,000 667,090 0.4276 0.387 0.382 0.387 0.373 0.400 1,734,559 0.3846 2.38%
2021-10-21 0 0.420 0.415 0.425 0.410 0.420 1,512,000 629,970 0.4166 0.378 0.373 0.382 0.369 0.378 1,681,188 0.3747 2.44%
2021-10-20 0 0.410 0.400 0.410 0.395 0.415 1,270,600 513,719 0.4043 0.369 0.360 0.369 0.355 0.373 1,412,776 0.3636 -1.20%
2021-10-19 0 0.415 0.405 0.415 0.410 0.430 1,128,000 465,240 0.4124 0.373 0.364 0.373 0.369 0.387 1,254,220 0.3709 2.47%
2021-10-18 0 0.405 0.405 0.420 0.400 0.425 1,062,000 433,290 0.4080 0.364 0.364 0.378 0.360 0.382 1,180,835 0.3669 -2.41%
2021-10-15 0 0.415 0.410 0.415 0.395 0.420 1,104,000 451,650 0.4091 0.373 0.369 0.373 0.355 0.378 1,227,534 0.3679 3.75%
2021-10-12 0 0.400 0.395 0.400 0.375 0.415 1,488,600 590,457 0.3967 0.360 0.355 0.360 0.337 0.373 1,655,170 0.3567 0.00%
2021-10-11 0 0.400 0.390 0.400 0.355 0.405 2,156,000 828,830 0.3844 0.360 0.351 0.360 0.319 0.364 2,397,250 0.3457 9.59%
2021-10-08 0 0.365 0.355 0.365 0.350 0.380 2,046,000 741,960 0.3626 0.328 0.319 0.328 0.315 0.342 2,274,941 0.3261 4.29%
2021-10-07 0 0.350 0.350 0.355 0.350 0.350 2,802,000 980,700 0.3500 0.315 0.315 0.319 0.315 0.315 3,115,536 0.3148 1.45%
2021-10-06 0 0.345 0.345 0.350 0.345 0.350 1,032,000 361,080 0.3499 0.310 0.310 0.315 0.310 0.315 1,147,478 0.3147 0.00%
2021-10-05 0 0.345 0.345 0.360 0.345 0.355 1,020,000 357,300 0.3503 0.310 0.310 0.324 0.310 0.319 1,134,135 0.3150 -1.43%
2021-10-04 0 0.350 0.345 0.380 0.345 0.350 1,194,000 417,570 0.3497 0.315 0.310 0.342 0.310 0.315 1,327,605 0.3145 0.00%
2021-09-30 0 0.350 0.350 0.355 0.345 0.350 2,316,000 805,590 0.3478 0.315 0.315 0.319 0.310 0.315 2,575,154 0.3128 0.00%
2021-09-29 0 0.350 0.345 0.360 0.345 0.350 1,076,000 376,140 0.3496 0.315 0.310 0.324 0.310 0.315 1,196,401 0.3144 0.00%
2021-09-28 0 0.350 0.350 0.355 0.345 0.370 1,006,500 352,207 0.3499 0.315 0.315 0.319 0.310 0.333 1,119,124 0.3147 1.45%
2021-09-27 0 0.345 0.345 0.350 0.345 0.350 1,016,000 350,940 0.3454 0.310 0.310 0.315 0.310 0.315 1,129,687 0.3107 1.47%
2021-09-24 0 0.340 0.340 0.350 0.340 0.345 1,038,000 357,720 0.3446 0.306 0.306 0.315 0.306 0.310 1,154,149 0.3099 -1.45%
2021-09-23 0 0.345 0.345 0.350 0.345 0.350 1,044,000 361,230 0.3460 0.310 0.310 0.315 0.310 0.315 1,160,821 0.3112 1.47%
2021-09-21 0 0.340 0.340 0.345 0.340 0.345 1,032,000 355,380 0.3444 0.306 0.306 0.310 0.306 0.310 1,147,478 0.3097 0.00%
2021-09-20 0 0.340 0.340 0.345 0.340 0.345 1,062,019 365,586 0.3442 0.306 0.306 0.310 0.306 0.310 1,180,856 0.3096 0.00%
2021-09-17 0 0.340 0.340 0.350 0.340 0.345 1,026,000 353,340 0.3444 0.306 0.306 0.315 0.306 0.310 1,140,806 0.3097 0.00%
2021-09-16 0 0.340 0.340 0.345 0.340 0.345 1,224,000 416,190 0.3400 0.306 0.306 0.310 0.306 0.310 1,360,962 0.3058 0.00%
2021-09-15 0 0.340 0.340 0.345 0.340 0.345 1,860,000 636,300 0.3421 0.306 0.306 0.310 0.306 0.310 2,068,129 0.3077 -1.45%
2021-09-14 0 0.345 0.340 0.350 0.340 0.350 1,224,000 421,860 0.3447 0.310 0.306 0.315 0.306 0.315 1,360,962 0.3100 1.47%
2021-09-13 0 0.340 0.340 0.350 0.340 0.345 1,108,000 381,720 0.3445 0.306 0.306 0.315 0.306 0.310 1,231,982 0.3098 -1.45%
2021-09-10 0 0.345 0.340 0.350 0.340 0.365 1,787,000 612,520 0.3428 0.310 0.306 0.315 0.306 0.328 1,986,960 0.3083 1.47%
2021-09-09 0 0.340 0.340 0.345 0.335 0.345 1,498,000 514,220 0.3433 0.306 0.306 0.310 0.301 0.310 1,665,622 0.3087 0.00%
2021-09-08 0 0.340 0.335 0.370 0.335 0.340 1,117,000 379,360 0.3396 0.306 0.301 0.333 0.301 0.306 1,241,989 0.3054 0.00%
2021-09-07 0 0.340 0.340 0.345 0.340 0.350 1,116,000 384,000 0.3441 0.306 0.306 0.310 0.306 0.315 1,240,877 0.3095 0.00%
2021-09-06 0 0.340 0.340 0.345 0.335 0.345 1,038,000 352,740 0.3398 0.306 0.306 0.310 0.301 0.310 1,154,149 0.3056 0.00%
2021-09-03 0 0.340 0.335 0.350 0.335 0.345 1,152,000 388,770 0.3375 0.306 0.301 0.315 0.301 0.310 1,280,905 0.3035 0.00%
2021-09-02 0 0.340 0.335 0.340 0.335 0.340 1,056,000 358,860 0.3398 0.306 0.301 0.306 0.301 0.306 1,174,163 0.3056 0.00%
2021-09-01 0 0.340 0.335 0.355 0.335 0.340 1,032,000 350,250 0.3394 0.306 0.301 0.319 0.301 0.306 1,147,478 0.3052 0.00%
2021-08-31 0 0.340 0.335 0.355 0.335 0.340 1,089,000 369,390 0.3392 0.306 0.301 0.319 0.301 0.306 1,210,856 0.3051 0.00%
2021-08-30 0 0.340 0.340 0.370 0.335 0.365 1,002,000 340,140 0.3395 0.306 0.306 0.333 0.301 0.328 1,114,121 0.3053 1.49%
2021-08-27 0 0.335 0.335 0.370 0.335 0.340 1,212,000 411,150 0.3392 0.301 0.301 0.333 0.301 0.306 1,347,619 0.3051 -1.47%
2021-08-26 0 0.340 0.335 0.355 0.330 0.340 1,938,000 653,640 0.3373 0.306 0.301 0.319 0.297 0.306 2,154,857 0.3033 0.00%
2021-08-25 0 0.340 0.340 0.350 0.340 0.340 1,130,000 384,160 0.3400 0.306 0.306 0.315 0.306 0.306 1,256,444 0.3058 0.00%
2021-08-24 0 0.340 0.335 0.345 0.335 0.340 1,158,000 391,920 0.3384 0.306 0.301 0.310 0.301 0.306 1,287,577 0.3044 1.49%
2021-08-23 0 0.335 0.335 0.345 0.335 0.340 1,210,000 407,645 0.3369 0.301 0.301 0.310 0.301 0.306 1,345,395 0.3030 0.00%
2021-08-20 0 0.335 0.335 0.340 0.335 0.340 1,470,000 493,950 0.3360 0.301 0.301 0.306 0.301 0.306 1,634,489 0.3022 -1.47%
2021-08-19 0 0.340 0.335 0.345 0.340 0.340 1,080,000 367,200 0.3400 0.306 0.301 0.310 0.306 0.306 1,200,849 0.3058 0.00%
2021-08-18 0 0.340 0.335 0.355 0.335 0.340 1,410,000 475,680 0.3374 0.306 0.301 0.319 0.301 0.306 1,567,775 0.3034 0.00%
2021-08-17 0 0.340 0.330 0.345 0.330 0.340 1,853,000 623,085 0.3363 0.306 0.297 0.310 0.297 0.306 2,060,345 0.3024 0.00%
2021-08-16 0 0.340 0.335 0.340 0.330 0.340 1,050,000 350,010 0.3333 0.306 0.301 0.306 0.297 0.306 1,167,492 0.2998 0.00%
2021-08-13 0 0.340 0.335 0.340 0.335 0.345 1,044,000 354,840 0.3399 0.306 0.301 0.306 0.301 0.310 1,160,821 0.3057 0.00%
2021-08-12 0 0.340 0.340 0.345 0.335 0.345 1,188,000 402,810 0.3391 0.306 0.306 0.310 0.301 0.310 1,320,934 0.3049 0.00%
2021-08-11 0 0.340 0.330 0.345 0.335 0.345 1,170,000 399,240 0.3412 0.306 0.297 0.310 0.301 0.310 1,300,920 0.3069 -2.86%
2021-08-10 0 0.350 0.345 0.350 0.340 0.355 1,134,000 390,870 0.3447 0.315 0.310 0.315 0.306 0.319 1,260,891 0.3100 1.45%
2021-08-09 0 0.345 0.345 0.350 0.340 0.380 1,104,000 381,420 0.3455 0.310 0.310 0.315 0.306 0.342 1,227,534 0.3107 0.00%
2021-08-06 0 0.345 0.345 0.350 0.340 0.350 1,098,000 380,190 0.3463 0.310 0.310 0.315 0.306 0.315 1,220,863 0.3114 -1.43%
2021-08-05 0 0.350 0.335 0.350 0.340 0.350 1,160,000 397,090 0.3423 0.315 0.301 0.315 0.306 0.315 1,289,801 0.3079 0.00%
2021-08-04 0 0.350 0.345 0.350 0.340 0.350 1,208,000 416,880 0.3451 0.315 0.310 0.315 0.306 0.315 1,343,172 0.3104 0.00%
2021-08-03 0 0.350 0.340 0.345 0.350 0.355 66,000 23,130 0.3505 0.315 0.306 0.310 0.315 0.319 73,385 0.3152 2.94%
2021-08-02 0 0.340 0.340 0.345 0.340 0.345 518,000 177,390 0.3425 0.306 0.306 0.310 0.306 0.310 575,963 0.3080 -5.56%
2021-07-30 0 0.360 0.350 0.360 0.345 0.370 2,710,000 969,490 0.3577 0.324 0.315 0.324 0.310 0.333 3,013,241 0.3217 0.00%
2021-07-29 0 0.360 0.350 0.360 0.335 0.360 2,202,000 764,550 0.3472 0.324 0.315 0.324 0.301 0.324 2,448,397 0.3123 5.88%
2021-07-28 0 0.340 0.325 0.340 0.330 0.365 2,676,000 924,900 0.3456 0.306 0.292 0.306 0.297 0.328 2,975,437 0.3108 -2.86%
2021-07-27 0 0.350 0.330 0.355 0.340 0.355 2,346,000 814,800 0.3473 0.315 0.297 0.319 0.306 0.319 2,608,511 0.3124 0.00%
2021-07-26 0 0.350 0.340 0.345 0.335 0.360 2,226,000 769,950 0.3459 0.315 0.306 0.310 0.301 0.324 2,475,083 0.3111 -1.41%
2021-07-23 0 0.355 0.355 0.360 0.350 0.370 3,570,300 1,281,793 0.3590 0.319 0.319 0.324 0.315 0.333 3,969,806 0.3229 -1.39%
2021-07-22 0 0.360 0.355 0.370 0.350 0.380 4,134,000 1,496,550 0.3620 0.324 0.319 0.333 0.315 0.342 4,596,583 0.3256 1.41%
2021-07-21 0 0.355 0.355 0.360 0.345 0.390 7,134,900 2,603,341 0.3649 0.319 0.319 0.324 0.310 0.351 7,933,275 0.3282 -1.39%
2021-07-20 0 0.360 0.350 0.360 0.335 0.365 2,446,580 850,676 0.3477 0.324 0.315 0.324 0.301 0.328 2,720,345 0.3127 1.41%
2021-07-19 0 0.355 0.345 0.355 0.335 0.370 943,000 331,750 0.3518 0.319 0.310 0.319 0.301 0.333 1,048,519 0.3164 4.41%
2021-07-16 0 0.340 0.325 0.340 0.320 0.340 3,593,000 1,190,275 0.3313 0.306 0.292 0.306 0.288 0.306 3,995,046 0.2979 -1.45%
2021-07-15 0 0.345 0.345 0.350 0.295 0.355 19,034,000 6,118,970 0.3215 0.310 0.310 0.315 0.265 0.319 21,163,850 0.2891 -1.43%
2021-07-14 0 0.350 0.345 0.350 0.330 0.350 4,266,000 1,454,940 0.3411 0.315 0.310 0.315 0.297 0.315 4,743,353 0.3067 0.00%
2021-07-13 0 0.350 0.345 0.350 0.260 0.350 8,946,900 2,894,188 0.3235 0.315 0.310 0.315 0.234 0.315 9,948,032 0.2909 1.45%
2021-07-12 0 0.345 0.340 0.345 0.325 0.345 4,748,000 1,626,350 0.3425 0.310 0.306 0.310 0.292 0.310 5,279,287 0.3081 4.55%
2021-07-09 0 0.330 0.330 0.335 0.300 0.335 5,058,800 1,637,934 0.3238 0.297 0.297 0.301 0.270 0.301 5,624,865 0.2912 11.86%
2021-07-08 0 0.295 0.290 0.295 0.260 0.305 3,890,160 1,112,764 0.2860 0.265 0.261 0.265 0.234 0.274 4,325,458 0.2573 18.00%
2021-07-07 0 0.250 0.248 0.250 0.241 0.260 897,000 224,469 0.2502 0.225 0.223 0.225 0.217 0.234 997,372 0.2251 0.00%
2021-07-06 0 0.250 0.248 0.250 0.238 0.255 1,290,000 316,746 0.2455 0.225 0.223 0.225 0.214 0.229 1,434,347 0.2208 5.04%
2021-07-05 0 0.238 0.238 0.240 0.235 0.240 174,000 40,980 0.2355 0.214 0.214 0.216 0.211 0.216 193,470 0.2118 1.28%
2021-07-02 0 0.235 0.233 0.235 0.220 0.239 1,166,000 269,560 0.2312 0.211 0.210 0.211 0.198 0.215 1,296,472 0.2079 4.91%
2021-06-30 0 0.224 0.224 0.235 0.190 0.238 10,470,000 2,140,506 0.2044 0.201 0.201 0.211 0.171 0.214 11,641,563 0.1839 -5.88%
2021-06-29 0 0.238 0.230 0.246 0.218 0.275 7,779,280 1,817,703 0.2337 0.214 0.207 0.221 0.196 0.247 8,649,759 0.2101 -8.46%
2021-06-28 0 0.260 0.235 0.265 0.205 0.260 5,870,500 1,367,763 0.2330 0.234 0.211 0.238 0.184 0.234 6,527,392 0.2095 9.70%
2021-06-25 0 0.237 0.230 0.237 0.205 0.242 9,822,400 2,142,168 0.2181 0.213 0.207 0.213 0.184 0.218 10,921,498 0.1961 3.49%
2021-06-24 0 0.229 0.225 0.230 0.221 0.241 4,296,000 971,424 0.2261 0.206 0.202 0.207 0.199 0.217 4,776,710 0.2034 -2.55%
2021-06-23 0 0.235 0.230 0.235 0.226 0.275 8,349,600 1,953,604 0.2340 0.211 0.207 0.211 0.203 0.247 9,283,896 0.2104 -14.55%
2021-06-22 0 0.275 0.275 0.280 0.270 0.350 4,922,820 1,390,047 0.2824 0.247 0.247 0.252 0.243 0.315 5,473,669 0.2540 -9.84%
2021-06-21 0 0.305 0.295 0.310 0.290 0.335 798,000 249,390 0.3125 0.274 0.265 0.279 0.261 0.301 887,294 0.2811 -16.44%
2021-06-18 0 0.365 0.365 0.370 0.315 0.365 715,640 248,871 0.3478 0.328 0.328 0.333 0.283 0.328 795,718 0.3128 -1.35%
2021-06-17 0 0.370 0.300 0.370 0.370 0.370 6,000 2,220 0.3700 0.333 0.270 0.333 0.333 0.333 6,671 0.3328 0.00%
2021-06-16 0 0.370 0.350 0.370 0.370 0.370 18,000 6,660 0.3700 0.333 0.315 0.333 0.333 0.333 20,014 0.3328 0.00%
2021-06-15 0 0.370 0.370 0.375 0.360 0.375 94,000 34,700 0.3691 0.333 0.333 0.337 0.324 0.337 104,518 0.3320 -1.33%
2021-06-11 0 0.375 0.375 0.380 0.340 0.370 508,000 185,640 0.3654 0.337 0.337 0.342 0.306 0.333 564,844 0.3287 4.17%
2021-06-10 0 0.360 0.315 0.360 0.310 0.365 2,093,000 695,790 0.3324 0.324 0.283 0.324 0.279 0.328 2,327,201 0.2990 14.29%
2021-06-09 0 0.315 0.290 0.315 0.280 0.315 640,600 190,502 0.2974 0.283 0.261 0.283 0.252 0.283 712,281 0.2675 12.50%
2021-06-08 0 0.280 0.280 0.290 0.280 0.290 102,000 28,860 0.2829 0.252 0.252 0.261 0.252 0.261 113,414 0.2545 -5.08%
2021-06-07 0 0.295 0.280 0.300 0.285 0.295 104,000 29,840 0.2869 0.265 0.252 0.270 0.256 0.265 115,637 0.2580 4.12%
2021-06-04 0 0.325 0.320 0.335 0.325 0.345 1,046,100 357,213 0.3415 0.255 0.251 0.263 0.255 0.271 1,334,208 0.2677 -1.52%
2021-06-03 0 0.330 0.315 0.345 0.310 0.330 750,860 245,653 0.3272 0.259 0.247 0.271 0.243 0.259 957,655 0.2565 6.45%
2021-06-02 0 0.310 0.310 0.325 0.310 0.315 386,000 120,930 0.3133 0.243 0.243 0.255 0.243 0.247 492,309 0.2456 0.00%
2021-06-01 0 0.310 0.310 0.325 0.310 0.330 2,146,000 704,480 0.3283 0.243 0.243 0.255 0.243 0.259 2,737,033 0.2574 -1.59%
2021-05-31 0 0.315 0.305 0.315 0.300 0.315 786,000 240,240 0.3056 0.247 0.239 0.247 0.235 0.247 1,002,473 0.2396 1.61%
2021-05-28 0 0.310 0.300 0.310 0.310 0.310 6,000 1,860 0.3100 0.243 0.235 0.243 0.243 0.243 7,652 0.2431 0.00%
2021-05-27 0 0.310 0.305 0.320 - - 0 0 - 0.243 0.239 0.251 - - 0 - 0.00%
2021-05-26 0 0.310 0.305 0.320 0.310 0.310 26,800 8,342 0.3113 0.243 0.239 0.251 0.243 0.243 34,181 0.2441 1.64%
2021-05-25 0 0.305 0.305 0.315 0.300 0.305 808,000 245,820 0.3042 0.239 0.239 0.247 0.235 0.239 1,030,532 0.2385 0.00%
2021-05-24 0 0.305 0.305 0.320 0.300 0.305 177,000 53,070 0.2998 0.239 0.239 0.251 0.235 0.239 225,748 0.2351 0.00%
2021-05-21 0 0.305 0.305 0.320 0.305 0.310 246,000 75,090 0.3052 0.239 0.239 0.251 0.239 0.243 313,751 0.2393 -6.15%
2021-05-20 0 0.325 0.305 0.330 0.310 0.340 1,028,000 334,450 0.3253 0.255 0.239 0.259 0.243 0.267 1,311,123 0.2551 6.56%
2021-05-18 0 0.305 0.300 0.305 0.295 0.305 650,000 195,920 0.3014 0.239 0.235 0.239 0.231 0.239 829,017 0.2363 1.67%
2021-05-17 0 0.300 0.295 0.310 0.300 0.305 322,220 96,611 0.2998 0.235 0.231 0.243 0.235 0.239 410,963 0.2351 -4.76%
2021-05-14 0 0.315 0.300 0.315 0.290 0.315 1,068,000 320,340 0.2999 0.247 0.235 0.247 0.227 0.247 1,362,139 0.2352 5.00%
2021-05-13 0 0.300 0.290 0.315 0.300 0.320 1,230,000 376,050 0.3057 0.235 0.227 0.247 0.235 0.251 1,568,756 0.2397 0.00%
2021-05-12 0 0.300 0.295 0.305 0.249 0.350 8,330,000 2,343,176 0.2813 0.235 0.231 0.239 0.195 0.274 10,624,177 0.2206 -17.81%
2021-05-11 0 0.365 0.360 0.370 0.340 0.370 690,000 241,590 0.3501 0.286 0.282 0.290 0.267 0.290 880,034 0.2745 -2.67%
2021-05-10 0 0.375 0.360 0.375 0.360 0.385 558,000 204,150 0.3659 0.294 0.282 0.294 0.282 0.302 711,680 0.2869 0.00%
2021-05-07 0 0.375 0.365 0.380 0.370 0.395 1,464,000 551,700 0.3768 0.294 0.286 0.298 0.290 0.310 1,867,202 0.2955 -1.32%
2021-05-06 0 0.380 0.370 0.380 0.360 0.390 3,236,000 1,204,090 0.3721 0.298 0.290 0.298 0.282 0.306 4,127,231 0.2917 -2.56%
2021-05-05 0 0.390 0.385 0.390 0.360 0.400 3,108,000 1,179,600 0.3795 0.306 0.302 0.306 0.282 0.314 3,963,979 0.2976 -1.27%
2021-05-04 0 0.395 0.395 0.400 0.375 0.920 28,625,800 14,339,312 0.5009 0.310 0.310 0.314 0.294 0.721 36,509,671 0.3928 11.27%
2021-05-03 0 0.355 0.345 0.370 - - 0 0 - 0.278 0.271 0.290 - - 0 - 0.00%
2021-04-30 0 0.355 0.350 0.355 - - 0 0 - 0.278 0.274 0.278 - - 0 - -1.39%
2021-04-29 0 0.360 0.350 0.360 - - 140 46 0.3286 0.282 0.274 0.282 - - 179 0.2576 0.00%
2021-04-28 0 0.360 0.350 0.360 - - 0 0 - 0.282 0.274 0.282 - - 0 - 0.00%
2021-04-27 0 0.360 0.350 0.365 - - 0 0 - 0.282 0.274 0.286 - - 0 - 0.00%
2021-04-26 0 0.360 0.360 0.370 0.360 0.360 72,000 25,920 0.3600 0.282 0.282 0.290 0.282 0.282 91,830 0.2823 0.00%
2021-04-23 0 0.360 0.345 0.365 0.340 0.360 154,400 54,598 0.3536 0.282 0.271 0.286 0.267 0.282 196,924 0.2773 2.86%
2021-04-22 0 0.350 0.345 0.350 0.345 0.355 432,000 151,050 0.3497 0.274 0.271 0.274 0.271 0.278 550,978 0.2741 1.45%
2021-04-21 0 0.345 0.340 0.355 0.345 0.345 65,000 22,345 0.3438 0.271 0.267 0.278 0.271 0.271 82,902 0.2695 0.00%
2021-04-20 0 0.345 0.340 0.345 0.345 0.350 934,200 322,266 0.3450 0.271 0.267 0.271 0.271 0.274 1,191,489 0.2705 -2.82%
2021-04-19 0 0.355 0.350 0.355 0.355 0.355 362,000 128,470 0.3549 0.278 0.274 0.278 0.278 0.278 461,699 0.2783 1.43%
2021-04-16 0 0.350 0.350 0.355 0.350 0.355 767,760 270,899 0.3528 0.274 0.274 0.278 0.274 0.278 979,210 0.2767 -1.41%
2021-04-15 0 0.355 0.350 0.360 0.350 0.360 1,008,000 355,830 0.3530 0.278 0.274 0.282 0.274 0.282 1,285,615 0.2768 -4.05%
2021-04-14 0 0.370 0.370 0.395 0.365 0.370 168,000 62,100 0.3696 0.290 0.290 0.310 0.286 0.290 214,269 0.2898 4.23%
2021-04-13 0 0.355 0.355 0.365 0.355 0.355 36,000 12,780 0.3550 0.278 0.278 0.286 0.278 0.278 45,915 0.2783 0.00%
2021-04-12 0 0.355 0.350 0.365 - - 0 0 - 0.278 0.274 0.286 - - 0 - 0.00%
2021-04-09 0 0.355 0.350 0.360 0.345 0.355 238,000 83,140 0.3493 0.278 0.274 0.282 0.271 0.278 303,548 0.2739 0.00%
2021-04-08 0 0.355 0.355 0.370 0.355 0.355 11,000 3,805 0.3459 0.278 0.278 0.290 0.278 0.278 14,030 0.2712 -4.05%
2021-04-07 0 0.370 0.350 0.370 0.360 0.370 241,600 87,454 0.3620 0.290 0.274 0.290 0.282 0.290 308,139 0.2838 1.37%
2021-04-01 0 0.365 0.360 0.365 0.365 0.365 12,000 4,380 0.3650 0.286 0.282 0.286 0.286 0.286 15,305 0.2862 0.00%
2021-03-31 0 0.365 0.350 0.370 0.340 0.365 1,831,000 643,335 0.3514 0.286 0.274 0.290 0.267 0.286 2,335,278 0.2755 -2.67%
2021-03-30 0 0.375 0.375 0.395 0.350 0.375 288,000 105,120 0.3650 0.294 0.294 0.310 0.274 0.294 367,318 0.2862 2.74%
2021-03-29 0 0.365 0.345 0.350 0.340 0.370 948,000 330,300 0.3484 0.286 0.271 0.274 0.267 0.290 1,209,090 0.2732 -1.35%
2021-03-26 0 0.370 0.370 0.380 0.330 0.370 1,903,000 663,500 0.3487 0.290 0.290 0.298 0.259 0.290 2,427,108 0.2734 0.00%
2021-03-25 0 0.370 0.370 0.375 0.335 0.375 1,674,000 607,770 0.3631 0.290 0.290 0.294 0.263 0.294 2,135,039 0.2847 0.00%
2021-03-24 0 0.370 0.360 0.370 0.370 0.370 30,000 11,100 0.3700 0.290 0.282 0.290 0.290 0.290 38,262 0.2901 0.00%
2021-03-23 0 0.370 0.370 0.375 0.370 0.375 18,400 6,694 0.3638 0.290 0.290 0.294 0.290 0.294 23,468 0.2852 0.00%
2021-03-22 0 0.370 0.370 0.375 0.360 0.370 12,000 4,380 0.3650 0.290 0.290 0.294 0.282 0.290 15,305 0.2862 0.00%
2021-03-19 0 0.370 0.370 0.375 0.360 0.375 168,000 61,530 0.3663 0.290 0.290 0.294 0.282 0.294 214,269 0.2872 -2.63%
2021-03-18 0 0.380 0.370 0.395 - - 0 0 - 0.298 0.290 0.310 - - 0 - 0.00%
2021-03-17 0 0.380 0.350 0.380 0.355 0.380 55,800 20,943 0.3753 0.298 0.274 0.298 0.278 0.298 71,168 0.2943 1.33%
2021-03-16 0 0.375 0.345 0.400 0.340 0.375 684,000 240,840 0.3521 0.294 0.271 0.314 0.267 0.294 872,381 0.2761 0.00%
2021-03-15 0 0.375 0.375 0.400 0.360 0.375 214,000 78,550 0.3671 0.294 0.294 0.314 0.282 0.294 272,938 0.2878 5.63%
2021-03-12 0 0.355 0.355 0.375 0.355 0.375 108,000 40,380 0.3739 0.278 0.278 0.294 0.278 0.294 137,744 0.2932 1.43%
2021-03-11 0 0.350 0.350 0.400 - - 0 0 - 0.274 0.274 0.314 - - 0 - 0.00%
2021-03-10 0 0.350 0.350 0.400 0.340 0.355 262,000 91,610 0.3497 0.274 0.274 0.314 0.267 0.278 334,158 0.2742 -1.41%
2021-03-09 0 0.355 0.350 0.400 0.355 0.355 300,000 106,500 0.3550 0.278 0.274 0.314 0.278 0.278 382,623 0.2783 1.43%
2021-03-08 0 0.350 0.350 0.400 0.335 0.365 1,006,000 352,870 0.3508 0.274 0.274 0.314 0.263 0.286 1,283,064 0.2750 -5.41%
2021-03-05 0 0.370 0.355 0.380 0.350 0.370 256,400 94,078 0.3669 0.290 0.278 0.298 0.274 0.290 327,015 0.2877 0.00%
2021-03-04 0 0.370 0.370 0.380 0.370 0.370 16,000 5,840 0.3650 0.290 0.290 0.298 0.290 0.290 20,407 0.2862 0.00%
2021-03-03 0 0.370 0.370 0.375 0.370 0.370 13,500 4,972 0.3683 0.290 0.290 0.294 0.290 0.290 17,218 0.2888 0.00%
2021-03-02 0 0.370 0.370 0.380 0.370 0.375 224,000 84,900 0.3790 0.290 0.290 0.298 0.290 0.294 285,692 0.2972 0.00%
2021-03-01 0 0.370 0.370 0.375 - - 0 0 - 0.290 0.290 0.294 - - 0 - 0.00%
2021-02-26 0 0.370 0.370 0.380 0.370 0.370 54,000 19,980 0.3700 0.290 0.290 0.298 0.290 0.290 68,872 0.2901 0.00%
2021-02-25 0 0.370 0.370 0.380 0.360 0.380 312,000 115,560 0.3704 0.290 0.290 0.298 0.282 0.298 397,928 0.2904 -2.63%
2021-02-24 0 0.380 0.375 0.380 0.380 0.385 52,000 19,780 0.3804 0.298 0.294 0.298 0.298 0.302 66,321 0.2982 -1.30%
2021-02-23 0 0.385 0.370 0.390 - - 0 0 - 0.302 0.290 0.306 - - 0 - -1.28%
2021-02-22 0 0.390 0.390 0.405 0.390 0.445 384,000 157,410 0.4099 0.306 0.306 0.318 0.306 0.349 489,758 0.3214 0.00%
2021-02-19 0 0.390 0.370 0.375 0.390 0.390 24,000 9,360 0.3900 0.306 0.290 0.294 0.306 0.306 30,610 0.3058 0.00%
2021-02-18 0 0.390 0.370 0.390 0.365 0.390 126,000 47,580 0.3776 0.306 0.290 0.306 0.286 0.306 160,702 0.2961 -1.27%
2021-02-17 0 0.395 0.360 0.400 0.400 0.410 69,900 27,922 0.3995 0.310 0.282 0.314 0.314 0.321 89,151 0.3132 0.00%
2021-02-16 0 0.395 0.365 0.405 0.390 0.410 36,000 14,250 0.3958 0.310 0.286 0.318 0.306 0.321 45,915 0.3104 6.76%
2021-02-11 0 0.370 0.370 0.380 0.370 0.380 42,000 15,900 0.3786 0.290 0.290 0.298 0.290 0.298 53,567 0.2968 -2.63%
2021-02-10 0 0.380 0.380 0.415 0.375 0.375 36,760 13,769 0.3746 0.298 0.298 0.325 0.294 0.294 46,884 0.2937 0.00%
2021-02-09 0 0.380 0.380 0.415 0.380 0.395 237,000 90,500 0.3819 0.298 0.298 0.325 0.298 0.310 302,272 0.2994 0.00%
2021-02-08 0 0.380 0.380 0.395 0.355 0.395 540,000 208,370 0.3859 0.298 0.298 0.310 0.278 0.310 688,722 0.3025 2.70%
2021-02-05 0 0.370 0.355 0.375 0.350 0.370 138,000 50,720 0.3675 0.290 0.278 0.294 0.274 0.290 176,007 0.2882 -1.33%
2021-02-04 0 0.375 0.360 0.380 0.360 0.380 112,000 41,420 0.3698 0.294 0.282 0.298 0.282 0.298 142,846 0.2900 2.74%
2021-02-03 0 0.365 0.355 0.365 0.365 0.395 474,000 175,950 0.3712 0.286 0.278 0.286 0.286 0.310 604,545 0.2910 -2.67%
2021-02-02 0 0.375 0.375 0.390 0.365 0.400 720,000 275,220 0.3823 0.294 0.294 0.306 0.286 0.314 918,296 0.2997 -1.32%
2021-02-01 0 0.380 0.350 0.375 0.355 0.380 468,000 167,550 0.3580 0.298 0.274 0.294 0.278 0.298 596,893 0.2807 0.00%
2021-01-29 0 0.380 0.360 0.390 0.330 0.380 908,000 320,170 0.3526 0.298 0.282 0.306 0.259 0.298 1,158,074 0.2765 5.56%
2021-01-28 0 0.360 0.350 0.360 0.350 0.365 126,000 45,300 0.3595 0.282 0.274 0.282 0.274 0.286 160,702 0.2819 0.00%
2021-01-27 0 0.360 0.350 0.365 0.350 0.410 1,043,400 389,607 0.3734 0.282 0.274 0.286 0.274 0.321 1,330,764 0.2928 -8.86%
2021-01-26 0 0.395 0.365 0.395 0.365 0.395 59,000 22,630 0.3836 0.310 0.286 0.310 0.286 0.310 75,249 0.3007 6.76%
2021-01-25 0 0.370 0.365 0.370 0.360 0.380 158,000 57,720 0.3653 0.290 0.286 0.290 0.282 0.298 201,515 0.2864 0.00%
2021-01-22 0 0.370 0.345 0.370 0.360 0.385 366,000 132,390 0.3617 0.290 0.271 0.290 0.282 0.302 466,801 0.2836 2.78%
2021-01-21 0 0.360 0.360 0.395 0.345 0.365 202,080 72,457 0.3586 0.282 0.282 0.310 0.271 0.286 257,735 0.2811 0.00%
2021-01-20 0 0.360 0.335 0.365 0.340 0.420 997,000 361,140 0.3622 0.282 0.263 0.286 0.267 0.329 1,271,585 0.2840 -1.37%
2021-01-19 0 0.365 0.365 0.375 0.360 0.385 448,000 165,130 0.3686 0.286 0.286 0.294 0.282 0.302 571,384 0.2890 -2.67%
2021-01-18 0 0.375 0.375 0.385 0.355 0.400 766,000 294,400 0.3843 0.294 0.294 0.302 0.278 0.314 976,965 0.3013 -6.25%
2021-01-15 0 0.400 0.375 0.380 0.330 0.410 852,000 309,180 0.3629 0.314 0.294 0.298 0.259 0.321 1,086,651 0.2845 2.56%
2021-01-14 0 0.390 0.390 0.460 0.390 0.400 84,000 33,540 0.3993 0.306 0.306 0.361 0.306 0.314 107,135 0.3131 -2.50%
2021-01-13 0 0.400 0.400 0.465 0.400 0.410 278,000 112,970 0.4064 0.314 0.314 0.365 0.314 0.321 354,564 0.3186 -2.44%
2021-01-12 0 0.410 0.410 0.465 0.410 0.410 128,000 52,440 0.4097 0.321 0.321 0.365 0.321 0.321 163,253 0.3212 0.00%
2021-01-11 0 0.410 0.410 0.470 0.410 0.415 202,000 82,830 0.4100 0.321 0.321 0.369 0.321 0.325 257,633 0.3215 0.00%
2021-01-08 0 0.410 0.405 0.420 0.410 0.450 178,000 73,890 0.4151 0.321 0.318 0.329 0.321 0.353 227,023 0.3255 -3.53%
2021-01-07 0 0.425 0.420 0.435 0.425 0.430 1,855,000 796,615 0.4294 0.333 0.329 0.341 0.333 0.337 2,365,888 0.3367 -2.30%
2021-01-06 0 0.435 0.430 0.470 0.435 0.450 1,350,000 591,570 0.4382 0.341 0.337 0.369 0.341 0.353 1,721,805 0.3436 0.00%
2021-01-05 0 0.435 0.435 0.450 0.430 0.430 6,000 2,580 0.4300 0.341 0.341 0.353 0.337 0.337 7,652 0.3371 -8.42%
2021-01-04 0 0.475 0.430 0.475 0.405 0.480 860,400 395,682 0.4599 0.372 0.337 0.372 0.318 0.376 1,097,364 0.3606 15.85%
2020-12-31 0 0.410 0.400 0.465 0.400 0.465 178,000 76,940 0.4322 0.321 0.314 0.365 0.314 0.365 227,023 0.3389 1.23%
2020-12-30 0 0.405 0.375 0.405 0.390 0.405 42,000 16,470 0.3921 0.318 0.294 0.318 0.306 0.318 53,567 0.3075 5.19%
2020-12-29 0 0.385 0.385 0.390 0.385 0.400 68,000 26,690 0.3925 0.302 0.302 0.306 0.302 0.314 86,728 0.3077 -2.53%
2020-12-28 0 0.395 0.370 0.405 0.395 0.420 244,000 97,550 0.3998 0.310 0.290 0.318 0.310 0.329 311,200 0.3135 -4.82%
2020-12-24 0 0.415 0.365 0.420 - - 0 0 - 0.325 0.286 0.329 - - 0 - 0.00%
2020-12-23 0 0.415 0.395 0.415 0.415 0.415 6,000 2,490 0.4150 0.325 0.310 0.325 0.325 0.325 7,652 0.3254 -2.35%
2020-12-22 0 0.425 0.405 0.425 0.400 0.425 680,000 275,830 0.4056 0.333 0.318 0.333 0.314 0.333 867,280 0.3180 -3.41%
2020-12-21 0 0.440 0.425 0.460 - - 2,000 810 0.4050 0.345 0.333 0.361 - - 2,551 0.3175 0.00%
2020-12-18 0 0.440 0.435 0.480 0.435 0.435 84,000 36,450 0.4339 0.345 0.341 0.376 0.341 0.341 107,135 0.3402 -8.33%
2020-12-17 0 0.480 0.425 0.490 0.425 0.480 178,000 79,360 0.4458 0.376 0.333 0.384 0.333 0.376 227,023 0.3496 9.09%
2020-12-16 0 0.440 0.415 0.445 0.440 0.440 240,000 105,600 0.4400 0.345 0.325 0.349 0.345 0.345 306,099 0.3450 0.00%
2020-12-15 0 0.440 0.415 0.445 0.425 0.440 126,000 54,240 0.4305 0.345 0.325 0.349 0.333 0.345 160,702 0.3375 -1.12%
2020-12-14 0 0.445 0.410 0.445 0.415 0.445 73,000 31,840 0.4362 0.349 0.321 0.349 0.325 0.349 93,105 0.3420 0.00%
2020-12-11 0 0.445 0.415 0.445 0.410 0.445 56,000 23,870 0.4263 0.349 0.325 0.349 0.321 0.349 71,423 0.3342 0.00%
2020-12-10 0 0.445 0.415 0.445 0.410 0.445 63,400 26,865 0.4237 0.349 0.325 0.349 0.321 0.349 80,861 0.3322 0.00%
2020-12-09 0 0.445 0.425 0.445 0.480 0.480 3,600,000 1,728,000 0.4800 0.349 0.333 0.349 0.376 0.376 4,591,481 0.3763 1.14%
2020-12-08 0 0.440 0.440 0.445 0.440 0.445 54,000 23,910 0.4428 0.345 0.345 0.349 0.345 0.349 68,872 0.3472 0.00%
2020-12-07 0 0.440 0.440 0.445 0.440 0.440 174,000 77,040 0.4428 0.345 0.345 0.349 0.345 0.345 221,922 0.3471 0.00%
2020-12-04 0 0.440 0.440 0.490 0.440 0.440 22,000 9,600 0.4364 0.345 0.345 0.384 0.345 0.345 28,059 0.3421 -4.35%
2020-12-03 0 0.460 0.440 0.485 - - 0 0 - 0.361 0.345 0.380 - - 0 - 0.00%
2020-12-02 0 0.460 0.440 0.495 - - 0 0 - 0.361 0.345 0.388 - - 0 - 0.00%
2020-12-01 0 0.460 0.415 0.485 - - 0 0 - 0.361 0.325 0.380 - - 0 - 0.00%
2020-11-30 0 0.460 0.375 0.475 0.420 0.460 16,000 6,720 0.4200 0.361 0.294 0.372 0.329 0.361 20,407 0.3293 6.98%
2020-11-27 0 0.430 0.410 0.475 - - 1,400 546 0.3900 0.337 0.321 0.372 - - 1,786 0.3058 0.00%
2020-11-26 0 0.430 0.430 0.470 0.430 0.430 60,000 25,800 0.4300 0.337 0.337 0.369 0.337 0.337 76,525 0.3371 0.00%
2020-11-25 0 0.430 0.430 0.480 0.430 0.430 11,000 4,680 0.4255 0.337 0.337 0.376 0.337 0.337 14,030 0.3336 0.00%
2020-11-24 0 0.430 0.430 0.475 0.430 0.445 337,400 146,874 0.4353 0.337 0.337 0.372 0.337 0.349 430,324 0.3413 0.00%
2020-11-23 0 0.430 0.430 0.470 0.435 0.435 16,000 6,850 0.4281 0.337 0.337 0.369 0.341 0.341 20,407 0.3357 -8.51%
2020-11-20 0 0.470 0.440 0.470 - - 0 0 - 0.369 0.345 0.369 - - 0 - 0.00%
2020-11-19 0 0.470 0.430 0.500 - - 0 0 - 0.369 0.337 0.392 - - 0 - 0.00%
2020-11-18 0 0.470 0.435 0.470 0.440 0.495 384,800 180,680 0.4695 0.369 0.341 0.369 0.345 0.388 490,778 0.3681 -1.05%
2020-11-17 0 0.475 0.425 0.475 0.430 0.480 99,400 45,434 0.4571 0.372 0.333 0.372 0.337 0.376 126,776 0.3584 4.40%
2020-11-16 0 0.455 0.435 0.480 0.435 0.470 96,000 43,770 0.4559 0.357 0.341 0.376 0.341 0.369 122,439 0.3575 7.06%
2020-11-13 0 0.425 0.405 0.425 - - 0 0 - 0.333 0.318 0.333 - - 0 - 0.00%
2020-11-12 0 0.425 0.405 0.430 - - 0 0 - 0.333 0.318 0.337 - - 0 - 0.00%
2020-11-11 0 0.425 0.405 0.425 - - 0 0 - 0.333 0.318 0.333 - - 0 - -2.30%
2020-11-10 0 0.435 0.395 0.440 0.400 0.435 18,800 7,916 0.4211 0.341 0.310 0.345 0.314 0.341 23,978 0.3301 6.10%
2020-11-09 0 0.410 0.410 0.420 0.395 0.445 46,200 18,789 0.4067 0.321 0.321 0.329 0.310 0.349 58,924 0.3189 -2.38%
2020-11-06 0 0.420 0.400 0.425 0.350 0.420 156,000 58,380 0.3742 0.329 0.314 0.333 0.274 0.329 198,964 0.2934 0.00%
2020-11-05 0 0.420 0.420 0.425 0.380 0.425 96,000 39,450 0.4109 0.329 0.329 0.333 0.298 0.333 122,439 0.3222 2.44%
2020-11-04 0 0.410 0.370 0.415 0.370 0.410 278,000 110,150 0.3962 0.321 0.290 0.325 0.290 0.321 354,564 0.3107 -1.20%
2020-11-03 0 0.415 0.415 0.435 - - 1,900 665 0.3500 0.325 0.325 0.341 - - 2,423 0.2744 2.47%
2020-11-02 0 0.405 0.400 0.405 - - 4,000 1,520 0.3800 0.318 0.314 0.318 - - 5,102 0.2979 -1.22%
2020-10-30 0 0.410 0.410 0.415 0.410 0.410 24,000 9,585 0.3994 0.321 0.321 0.325 0.321 0.321 30,610 0.3131 -1.20%
2020-10-29 0 0.415 0.410 0.415 - - 0 0 - 0.325 0.321 0.325 - - 0 - -1.19%
2020-10-28 0 0.420 0.410 0.415 - - 0 0 - 0.329 0.321 0.325 - - 0 - 0.00%
2020-10-27 0 0.420 0.410 0.430 - - 8,900 3,671 0.4125 0.329 0.321 0.337 - - 11,351 0.3234 0.00%
2020-10-23 0 0.420 0.415 0.420 0.420 0.435 402,000 170,820 0.4249 0.329 0.325 0.329 0.329 0.341 512,715 0.3332 -4.55%
2020-10-22 0 0.440 0.425 0.440 - - 0 0 - 0.345 0.333 0.345 - - 0 - -2.22%
2020-10-21 0 0.450 0.425 0.450 0.420 0.450 38,000 16,780 0.4416 0.353 0.333 0.353 0.329 0.353 48,466 0.3462 -2.17%
2020-10-20 0 0.460 0.420 0.460 0.440 0.460 358,000 158,590 0.4430 0.361 0.329 0.361 0.345 0.361 456,597 0.3473 2.22%
2020-10-19 0 0.450 0.450 0.465 0.450 0.450 42,000 18,900 0.4500 0.353 0.353 0.365 0.353 0.353 53,567 0.3528 0.00%
2020-10-16 0 0.450 0.450 0.460 - - 0 0 - 0.353 0.353 0.361 - - 0 - 1.12%
2020-10-15 0 0.445 0.445 0.465 0.445 0.465 52,000 23,350 0.4490 0.349 0.349 0.365 0.349 0.365 66,321 0.3521 -3.26%
2020-10-14 0 0.460 0.455 0.460 0.450 0.485 104,000 48,060 0.4621 0.361 0.357 0.361 0.353 0.380 132,643 0.3623 -3.16%
2020-10-12 0 0.475 0.440 0.475 0.440 0.475 28,000 12,760 0.4557 0.372 0.345 0.372 0.345 0.372 35,712 0.3573 -1.04%
2020-10-09 0 0.480 0.435 0.480 - - 0 0 - 0.376 0.341 0.376 - - 0 - -1.03%
2020-10-08 0 0.485 0.435 0.485 0.430 0.495 36,000 16,230 0.4508 0.380 0.341 0.380 0.337 0.388 45,915 0.3535 5.43%
2020-10-07 0 0.460 0.435 0.440 0.430 0.460 148,680 65,205 0.4386 0.361 0.341 0.345 0.337 0.361 189,628 0.3439 1.10%
2020-10-06 0 0.455 0.440 0.465 0.435 0.475 146,000 66,690 0.4568 0.357 0.345 0.365 0.341 0.372 186,210 0.3581 5.81%
2020-10-05 0 0.430 0.430 0.465 0.430 0.430 20,000 8,560 0.4280 0.337 0.337 0.365 0.337 0.337 25,508 0.3356 -3.37%
2020-09-30 0 0.445 0.445 0.465 0.445 0.465 204,000 92,040 0.4512 0.349 0.349 0.365 0.349 0.365 260,184 0.3537 -2.20%
2020-09-29 0 0.455 0.435 0.490 0.455 0.465 100,000 46,160 0.4616 0.357 0.341 0.384 0.357 0.365 127,541 0.3619 -9.00%
2020-09-28 0 0.500 0.495 0.500 0.495 0.500 60,000 29,970 0.4995 0.392 0.388 0.392 0.388 0.392 76,525 0.3916 0.00%
2020-09-25 0 0.500 0.495 0.500 0.465 0.500 282,000 135,870 0.4818 0.392 0.388 0.392 0.365 0.392 359,666 0.3778 1.01%
2020-09-24 0 0.495 0.490 0.500 0.465 0.500 116,000 55,950 0.4823 0.388 0.384 0.392 0.365 0.392 147,948 0.3782 -1.00%
2020-09-23 0 0.500 0.490 0.500 0.445 0.510 16,000 7,610 0.4756 0.392 0.384 0.392 0.349 0.400 20,407 0.3729 0.00%
2020-09-22 0 0.500 0.490 0.500 0.440 0.500 1,448,000 683,575 0.4721 0.392 0.384 0.392 0.345 0.392 1,846,796 0.3701 11.11%
2020-09-21 0 0.450 0.440 0.450 0.440 0.470 988,000 444,570 0.4500 0.353 0.345 0.353 0.345 0.369 1,260,106 0.3528 0.00%
2020-09-18 0 0.450 0.410 0.450 - - 0 0 - 0.353 0.321 0.353 - - 0 - 0.00%
2020-09-17 0 0.450 0.410 0.450 - - 0 0 - 0.353 0.321 0.353 - - 0 - 0.00%
2020-09-16 0 0.450 0.440 0.465 0.445 0.460 55,900 25,212 0.4510 0.353 0.345 0.365 0.349 0.361 71,295 0.3536 -11.76%
2020-09-15 0 0.510 0.485 0.530 0.480 0.510 14,000 7,000 0.5000 0.400 0.380 0.416 0.376 0.400 17,856 0.3920 -5.56%
2020-09-14 0 0.540 0.485 0.540 0.485 0.540 20,500 10,492 0.5118 0.423 0.380 0.423 0.380 0.423 26,146 0.4013 -1.82%
2020-09-11 0 0.550 0.460 0.550 0.450 0.560 182,000 94,910 0.5215 0.431 0.361 0.431 0.353 0.439 232,125 0.4089 11.11%
2020-09-10 0 0.495 0.495 0.550 0.495 0.510 74,000 37,380 0.5051 0.388 0.388 0.431 0.388 0.400 94,380 0.3961 -13.16%
2020-09-09 0 0.570 0.480 0.570 0.500 0.570 52,000 27,060 0.5204 0.447 0.376 0.447 0.392 0.447 66,321 0.4080 -1.72%
2020-09-08 0 0.580 0.580 0.590 0.560 0.580 312,000 179,360 0.5749 0.455 0.455 0.463 0.439 0.455 397,928 0.4507 -1.69%
2020-09-07 0 0.590 0.590 0.610 0.540 0.600 19,000 10,580 0.5568 0.463 0.463 0.478 0.423 0.470 24,233 0.4366 0.00%
2020-09-04 0 0.590 0.580 0.590 0.580 0.590 28,000 16,260 0.5807 0.463 0.455 0.463 0.455 0.463 35,712 0.4553 0.00%
2020-09-03 0 0.590 0.500 0.590 0.550 0.590 50,000 28,780 0.5756 0.463 0.392 0.463 0.431 0.463 63,771 0.4513 1.72%
2020-09-02 0 0.580 0.580 0.600 0.490 0.580 122,000 65,200 0.5344 0.455 0.455 0.470 0.384 0.455 155,600 0.4190 0.87%
2020-09-01 0 0.115 0.115 0.116 0.111 0.115 1,632,500 187,277 0.1147 0.451 0.451 0.455 0.435 0.451 416,422 0.4497 -0.86%
2020-08-31 0 0.116 0.115 0.116 0.107 0.116 600,000 67,450 0.1124 0.455 0.451 0.455 0.419 0.455 153,049 0.4407 0.87%
2020-08-28 0 0.115 0.115 0.116 0.114 0.116 530,000 61,265 0.1156 0.451 0.451 0.455 0.447 0.455 135,194 0.4532 0.00%
2020-08-27 0 0.115 0.115 0.116 0.112 0.115 1,070,000 122,100 0.1141 0.451 0.451 0.455 0.439 0.451 272,938 0.4474 -1.71%
2020-08-26 0 0.117 0.114 0.117 0.114 0.117 570,000 65,850 0.1155 0.459 0.447 0.459 0.447 0.459 145,397 0.4529 0.86%
2020-08-25 0 0.116 0.113 0.116 0.113 0.117 780,000 89,780 0.1151 0.455 0.443 0.455 0.443 0.459 198,964 0.4512 0.00%
2020-08-24 0 0.116 0.115 0.116 0.110 0.116 500,000 57,060 0.1141 0.455 0.451 0.455 0.431 0.455 127,541 0.4474 0.00%
2020-08-21 0 0.116 0.113 0.116 0.114 0.116 140,000 16,200 0.1157 0.455 0.443 0.455 0.447 0.455 35,712 0.4536 0.00%
2020-08-20 0 0.116 0.113 0.116 0.113 0.116 180,000 20,630 0.1146 0.455 0.443 0.455 0.443 0.455 45,915 0.4493 0.00%
2020-08-19 0 0.116 0.113 0.116 0.113 0.116 20,000 2,290 0.1145 0.455 0.443 0.455 0.443 0.455 5,102 0.4489 0.00%
2020-08-18 0 0.116 0.116 0.117 0.112 0.116 380,000 43,620 0.1148 0.455 0.455 0.459 0.439 0.455 96,931 0.4500 0.00%
2020-08-17 0 0.116 0.112 0.116 0.112 0.116 267,000 30,494 0.1142 0.455 0.439 0.455 0.439 0.455 68,107 0.4477 0.87%
2020-08-14 0 0.115 0.115 0.116 0.112 0.115 2,560,000 291,470 0.1139 0.451 0.451 0.455 0.439 0.451 653,011 0.4463 -0.86%
2020-08-13 0 0.116 0.116 0.117 0.112 0.116 1,910,000 218,950 0.1146 0.455 0.455 0.459 0.439 0.455 487,207 0.4494 0.00%
2020-08-12 0 0.116 0.116 0.117 0.108 0.116 2,140,000 241,860 0.1130 0.455 0.455 0.459 0.423 0.455 545,876 0.4431 0.00%
2020-08-11 0 0.116 0.116 0.117 0.109 0.117 920,000 105,240 0.1144 0.455 0.455 0.459 0.427 0.459 234,676 0.4484 -0.85%
2020-08-10 0 0.117 0.117 0.118 0.106 0.118 475,000 54,320 0.1144 0.459 0.459 0.463 0.416 0.463 121,164 0.4483 0.86%
2020-08-07 0 0.116 0.100 0.116 0.113 0.116 250,000 28,690 0.1148 0.455 0.392 0.455 0.443 0.455 63,771 0.4499 0.00%
2020-08-06 0 0.116 0.116 0.117 0.109 0.116 2,091,900 236,793 0.1132 0.455 0.455 0.459 0.427 0.455 533,607 0.4438 -0.85%
2020-08-05 0 0.117 0.109 0.117 0.116 0.117 350,000 40,940 0.1170 0.459 0.427 0.459 0.455 0.459 89,279 0.4586 0.86%
2020-08-04 0 0.116 0.103 0.116 0.107 0.116 1,801,150 199,909 0.1110 0.455 0.404 0.455 0.419 0.455 459,441 0.4351 0.00%
2020-08-03 0 0.116 0.110 0.117 0.105 0.116 285,000 30,980 0.1087 0.455 0.431 0.459 0.412 0.455 72,698 0.4261 0.87%
2020-07-31 0 0.115 0.115 0.117 0.099 0.128 3,870,000 407,170 0.1052 0.451 0.451 0.459 0.388 0.502 987,168 0.4125 4.55%
2020-07-30 0 0.110 0.110 0.111 0.093 0.111 3,730,000 375,850 0.1008 0.431 0.431 0.435 0.365 0.435 951,457 0.3950 0.00%
2020-07-29 0 0.110 0.097 0.110 0.090 0.110 3,950,000 410,950 0.1040 0.431 0.380 0.431 0.353 0.431 1,007,575 0.4079 7.84%
2020-07-28 0 0.102 0.095 0.102 0.094 0.102 368,000 36,300 0.0986 0.400 0.372 0.400 0.369 0.400 93,870 0.3867 0.99%
2020-07-27 0 0.101 0.095 0.101 0.093 0.102 2,030,000 191,810 0.0945 0.396 0.372 0.396 0.365 0.400 517,817 0.3704 -1.94%
2020-07-24 0 0.103 0.094 0.103 0.093 0.104 585,000 56,165 0.0960 0.404 0.369 0.404 0.365 0.408 149,223 0.3764 8.42%
2020-07-23 0 0.095 0.095 0.102 0.092 0.106 300,000 29,400 0.0980 0.372 0.372 0.400 0.361 0.416 76,525 0.3842 0.00%
2020-07-22 0 0.095 0.095 0.105 0.091 0.119 1,250,000 121,750 0.0974 0.372 0.372 0.412 0.357 0.467 318,853 0.3818 -4.04%
2020-07-21 0 0.099 0.089 0.099 0.088 0.099 1,300,000 120,840 0.0930 0.388 0.349 0.388 0.345 0.388 331,607 0.3644 0.00%
2020-07-20 0 0.099 0.089 0.099 0.085 0.099 410,000 38,050 0.0928 0.388 0.349 0.388 0.333 0.388 104,584 0.3638 2.06%
2020-07-17 0 0.097 0.088 0.097 0.089 0.103 250,000 23,800 0.0952 0.380 0.345 0.380 0.349 0.404 63,771 0.3732 5.43%
2020-07-16 0 0.092 0.089 0.106 0.082 0.110 3,140,000 294,420 0.0938 0.361 0.349 0.416 0.321 0.431 800,958 0.3676 0.00%
2020-07-15 0 0.092 0.092 0.096 0.091 0.098 1,830,000 169,120 0.0924 0.361 0.361 0.376 0.357 0.384 466,801 0.3623 -7.07%
2020-07-14 0 0.099 0.099 0.104 0.099 0.104 5,150,000 516,290 0.1003 0.388 0.388 0.408 0.388 0.408 1,313,674 0.3930 -2.94%
2020-07-13 0 0.102 0.102 0.119 0.102 0.110 670,000 69,260 0.1034 0.400 0.400 0.467 0.400 0.431 170,905 0.4053 -2.86%
2020-07-10 0 0.105 0.102 0.112 0.101 0.107 935,000 96,145 0.1028 0.412 0.400 0.439 0.396 0.419 238,502 0.4031 -7.08%
2020-07-09 0 0.113 0.099 0.120 0.108 0.117 500,000 56,900 0.1138 0.443 0.388 0.470 0.423 0.459 127,541 0.4461 4.63%
2020-07-08 0 0.108 0.103 0.108 - - 0 0 - 0.423 0.404 0.423 - - 0 - 0.00%
2020-07-07 0 0.108 0.108 0.126 0.099 0.108 490,000 50,340 0.1027 0.423 0.423 0.494 0.388 0.423 124,990 0.4028 0.93%
2020-07-06 0 0.107 0.107 0.126 0.103 0.105 1,130,000 118,370 0.1048 0.419 0.419 0.494 0.404 0.412 288,243 0.4107 3.88%
2020-07-03 0 0.103 0.103 0.129 0.103 0.108 570,000 59,450 0.1043 0.404 0.404 0.506 0.404 0.423 145,397 0.4089 -4.63%
2020-07-02 0 0.108 0.108 0.129 0.106 0.108 300,000 32,000 0.1067 0.423 0.423 0.506 0.416 0.423 76,525 0.4182 0.00%
2020-06-30 0 0.108 0.108 0.129 0.103 0.108 610,000 64,960 0.1065 0.423 0.423 0.506 0.404 0.423 155,600 0.4175 -1.82%
2020-06-29 0 0.110 0.105 0.110 - - 0 0 - 0.431 0.412 0.431 - - 0 - 0.00%
2020-06-26 0 0.110 0.104 0.125 - - 0 0 - 0.431 0.408 0.490 - - 0 - 0.00%
2020-06-24 0 0.110 0.110 0.129 0.110 0.110 360,000 39,600 0.1100 0.431 0.431 0.506 0.431 0.431 91,830 0.4312 0.00%
2020-06-23 0 0.110 0.110 0.124 0.110 0.110 100,000 11,000 0.1100 0.431 0.431 0.486 0.431 0.431 25,508 0.4312 0.00%
2020-06-22 0 0.110 0.110 0.129 0.102 0.111 2,000,000 218,960 0.1095 0.431 0.431 0.506 0.400 0.435 510,165 0.4292 -1.79%
2020-06-19 0 0.112 0.110 0.129 0.102 0.110 4,140,000 446,550 0.1079 0.439 0.431 0.506 0.400 0.431 1,056,041 0.4229 1.82%
2020-06-18 0 0.110 0.104 0.129 - - 0 0 - 0.431 0.408 0.506 - - 0 - 0.00%
2020-06-17 0 0.110 0.107 0.129 0.108 0.108 120,000 12,960 0.1080 0.431 0.419 0.506 0.423 0.423 30,610 0.4234 0.00%
2020-06-16 0 0.110 0.110 0.129 0.105 0.105 10,000 1,050 0.1050 0.431 0.431 0.506 0.412 0.412 2,551 0.4116 -0.90%
2020-06-15 0 0.111 0.111 0.124 0.108 0.108 110,000 11,880 0.1080 0.435 0.435 0.486 0.423 0.423 28,059 0.4234 2.78%
2020-06-12 0 0.108 0.108 0.120 0.105 0.106 300,000 31,580 0.1053 0.423 0.423 0.470 0.412 0.416 76,525 0.4127 -9.24%
2020-06-11 0 0.119 0.098 0.129 0.113 0.119 955,000 113,080 0.1184 0.467 0.384 0.506 0.443 0.467 243,604 0.4642 -0.83%
2020-06-10 0 0.120 0.110 0.128 0.112 0.126 1,770,000 205,760 0.1162 0.470 0.431 0.502 0.439 0.494 451,496 0.4557 -6.98%
2020-06-09 0 0.129 0.122 0.130 0.129 0.135 260,000 33,920 0.1305 0.506 0.478 0.510 0.506 0.529 66,321 0.5114 -3.73%
2020-06-08 0 0.134 0.122 0.135 0.122 0.134 50,000 6,300 0.1260 0.525 0.478 0.529 0.478 0.525 12,754 0.4940 3.88%
2020-06-05 0 0.129 0.115 0.130 0.111 0.130 41,500 5,145 0.1240 0.506 0.451 0.510 0.435 0.510 10,586 0.4860 -1.53%
2020-06-04 0 0.131 0.121 0.149 - - 0 0 - 0.514 0.474 0.584 - - 0 - 0.00%
2020-06-03 0 0.131 0.122 0.131 0.123 0.131 31,000 3,967 0.1280 0.514 0.478 0.514 0.482 0.514 7,908 0.5017 4.80%
2020-06-02 0 0.125 0.125 0.150 0.125 0.125 130,000 16,250 0.1250 0.490 0.490 0.588 0.490 0.490 33,161 0.4900 0.00%
2020-06-01 0 0.125 0.119 0.125 0.125 0.125 70,000 8,750 0.1250 0.490 0.467 0.490 0.490 0.490 17,856 0.4900 0.00%
2020-05-29 0 0.125 0.116 0.145 - - 0 0 - 0.490 0.455 0.568 - - 0 - 0.00%
2020-05-28 0 0.125 0.101 0.125 0.121 0.125 130,000 15,970 0.1228 0.490 0.396 0.490 0.474 0.490 33,161 0.4816 0.00%
2020-05-27 0 0.125 0.125 0.145 0.125 0.135 370,000 47,970 0.1296 0.490 0.490 0.568 0.490 0.529 94,380 0.5083 -7.41%
2020-05-26 0 0.135 0.135 0.139 0.135 0.142 260,000 36,270 0.1395 0.529 0.529 0.545 0.529 0.557 66,321 0.5469 -3.57%
2020-05-25 0 0.140 0.050 0.139 - - 0 0 - 0.549 0.196 0.545 - - 0 - 0.00%
2020-05-22 0 0.140 0.133 0.141 0.140 0.140 3,040,000 428,450 0.1409 0.549 0.521 0.553 0.549 0.549 775,450 0.5525 -1.41%
2020-05-21 0 0.142 0.142 0.149 0.140 0.149 3,050,000 430,910 0.1413 0.557 0.557 0.584 0.549 0.584 778,001 0.5539 -11.25%
2020-05-20 0 0.160 0.050 0.163 - - 0 0 - 0.627 0.196 0.639 - - 0 - 0.00%
2020-05-19 0 0.160 0.158 0.165 0.158 0.163 268,600 42,615 0.1587 0.627 0.619 0.647 0.619 0.639 68,515 0.6220 -1.84%
2020-05-18 0 0.163 0.160 0.163 0.163 0.164 3,120,000 508,580 0.1630 0.639 0.627 0.639 0.639 0.643 795,857 0.6390 -2.98%
2020-05-15 0 0.168 0.158 0.168 0.159 0.168 188,000 30,634 0.1629 0.659 0.619 0.659 0.623 0.659 47,955 0.6388 -0.59%
2020-05-14 0 0.169 0.159 0.169 0.159 0.169 130,000 20,940 0.1611 0.663 0.623 0.663 0.623 0.663 33,161 0.6315 0.00%
2020-05-13 0 0.169 0.160 0.169 - - 0 0 - 0.663 0.627 0.663 - - 0 - 0.00%
2020-05-12 0 0.169 0.156 0.169 0.163 0.171 144,000 23,520 0.1633 0.663 0.612 0.663 0.639 0.670 36,732 0.6403 -0.59%
2020-05-11 0 0.170 0.156 0.170 0.156 0.172 170,000 28,160 0.1656 0.666 0.612 0.666 0.612 0.674 43,364 0.6494 0.00%
2020-05-08 0 0.170 0.170 0.171 0.170 0.170 60,000 10,200 0.1700 0.666 0.666 0.670 0.666 0.666 15,305 0.6665 0.00%
2020-05-07 0 0.170 0.160 0.170 0.169 0.170 100,000 16,910 0.1691 0.666 0.627 0.666 0.663 0.666 25,508 0.6629 0.00%
2020-05-06 0 0.170 0.155 0.170 0.169 0.171 170,000 28,810 0.1695 0.666 0.608 0.666 0.663 0.670 43,364 0.6644 0.00%
2020-05-05 0 0.170 0.152 0.170 0.169 0.170 90,000 15,220 0.1691 0.666 0.596 0.666 0.663 0.666 22,957 0.6630 0.59%
2020-05-04 0 0.169 0.148 0.170 0.169 0.170 110,000 18,680 0.1698 0.663 0.580 0.666 0.663 0.666 28,059 0.6657 -0.59%
2020-04-29 0 0.170 0.146 0.170 0.163 0.170 360,500 59,304 0.1645 0.666 0.572 0.666 0.639 0.666 91,957 0.6449 1.80%
2020-04-28 0 0.167 0.149 0.174 - - 0 0 - 0.655 0.584 0.682 - - 0 - 0.00%
2020-04-27 0 0.167 0.146 0.168 0.162 0.167 30,000 4,960 0.1653 0.655 0.572 0.659 0.635 0.655 7,652 0.6482 7.74%
2020-04-24 0 0.155 0.147 0.158 0.140 0.155 350,000 50,940 0.1455 0.608 0.576 0.619 0.549 0.608 89,279 0.5706 3.33%
2020-04-23 0 0.150 0.146 0.150 0.144 0.150 70,000 10,440 0.1491 0.588 0.572 0.588 0.565 0.588 17,856 0.5847 0.00%
2020-04-22 0 0.150 0.141 0.150 0.147 0.150 630,000 93,800 0.1489 0.588 0.553 0.588 0.576 0.588 160,702 0.5837 0.00%
2020-04-21 0 0.150 0.143 0.150 0.149 0.150 410,000 61,100 0.1490 0.588 0.561 0.588 0.584 0.588 104,584 0.5842 0.00%
2020-04-20 0 0.150 0.143 0.150 0.142 0.150 1,200,000 173,570 0.1446 0.588 0.561 0.588 0.557 0.588 306,099 0.5670 0.00%
2020-04-17 0 0.150 0.146 0.150 - - 0 0 - 0.588 0.572 0.588 - - 0 - 0.00%
2020-04-16 0 0.150 0.143 0.150 0.142 0.150 3,731,900 551,740 0.1478 0.588 0.561 0.588 0.557 0.588 951,942 0.5796 0.00%
2020-04-15 0 0.150 0.144 0.150 - - 0 0 - 0.588 0.565 0.588 - - 0 - 0.00%
2020-04-14 0 0.150 0.141 0.150 0.140 0.150 50,000 7,300 0.1460 0.588 0.553 0.588 0.549 0.588 12,754 0.5724 0.00%
2020-04-09 0 0.150 0.138 0.150 - - 0 0 - 0.588 0.541 0.588 - - 0 - -0.66%
2020-04-08 0 0.151 0.146 0.151 - - 0 0 - 0.592 0.572 0.592 - - 0 - 0.00%
2020-04-07 0 0.151 0.146 0.151 0.150 0.152 930,000 139,570 0.1501 0.592 0.572 0.592 0.588 0.596 237,227 0.5883 -1.31%
2020-04-06 0 0.153 0.145 0.153 0.150 0.154 100,000 15,190 0.1519 0.600 0.568 0.600 0.588 0.604 25,508 0.5955 0.00%
2020-04-03 0 0.153 0.143 0.153 0.151 0.155 1,200,000 183,420 0.1529 0.600 0.561 0.600 0.592 0.608 306,099 0.5992 -1.92%
2020-04-02 0 0.156 0.141 0.156 0.145 0.157 410,000 60,850 0.1484 0.612 0.553 0.612 0.568 0.615 104,584 0.5818 4.00%
2020-04-01 0 0.150 0.143 0.150 0.148 0.150 500,000 74,300 0.1486 0.588 0.561 0.588 0.580 0.588 127,541 0.5826 0.00%
2020-03-31 0 0.150 0.143 0.150 0.138 0.150 400,000 58,040 0.1451 0.588 0.561 0.588 0.541 0.588 102,033 0.5688 -1.96%
2020-03-30 0 0.153 0.147 0.153 0.144 0.156 1,960,000 287,370 0.1466 0.600 0.576 0.600 0.565 0.612 499,961 0.5748 -2.55%
2020-03-27 0 0.157 0.146 0.159 0.145 0.159 2,470,000 380,460 0.1540 0.615 0.572 0.623 0.568 0.623 630,053 0.6039 -1.26%
2020-03-26 0 0.159 0.141 0.159 - - 0 0 - 0.623 0.553 0.623 - - 0 - 0.00%
2020-03-25 0 0.159 0.145 0.159 0.156 0.159 370,000 57,930 0.1566 0.623 0.568 0.623 0.612 0.623 94,380 0.6138 1.92%
2020-03-24 0 0.156 0.142 0.156 0.145 0.156 630,000 97,010 0.1540 0.612 0.557 0.612 0.568 0.612 160,702 0.6037 0.00%
2020-03-23 0 0.156 0.142 0.156 0.142 0.158 580,000 88,360 0.1523 0.612 0.557 0.612 0.557 0.619 147,948 0.5972 -1.27%
2020-03-20 0 0.158 0.142 0.158 0.150 0.158 230,000 35,520 0.1544 0.619 0.557 0.619 0.588 0.619 58,669 0.6054 1.28%
2020-03-19 0 0.156 0.100 0.156 - - 0 0 - 0.612 0.392 0.612 - - 0 - -1.27%
2020-03-18 0 0.158 0.128 0.158 - - 0 0 - 0.619 0.502 0.619 - - 0 - -0.63%
2020-03-17 0 0.159 0.100 0.160 0.135 0.162 3,100,000 477,740 0.1541 0.623 0.392 0.627 0.529 0.635 790,755 0.6042 0.63%
2020-03-16 0 0.158 0.142 0.156 0.142 0.161 5,020,000 743,230 0.1481 0.619 0.557 0.612 0.557 0.631 1,280,513 0.5804 -3.07%
2020-03-13 0 0.163 0.142 0.163 0.143 0.164 400,000 59,710 0.1493 0.639 0.557 0.639 0.561 0.643 102,033 0.5852 -1.81%
2020-03-12 0 0.166 0.100 0.164 0.164 0.172 610,000 100,780 0.1652 0.651 0.392 0.643 0.643 0.674 155,600 0.6477 -6.21%
2020-03-11 0 0.177 0.156 0.177 0.152 0.177 1,640,000 271,520 0.1656 0.694 0.612 0.694 0.596 0.694 418,335 0.6490 1.72%
2020-03-10 0 0.174 0.101 0.174 - - 0 0 - 0.682 0.396 0.682 - - 0 - 0.00%
2020-03-09 0 0.174 0.144 0.174 - - 0 0 - 0.682 0.565 0.682 - - 0 - -1.14%
2020-03-06 0 0.176 0.157 0.176 0.164 0.176 680,000 115,720 0.1702 0.690 0.615 0.690 0.643 0.690 173,456 0.6671 -0.56%
2020-03-05 0 0.177 0.161 0.177 0.176 0.177 920,000 162,210 0.1763 0.694 0.631 0.694 0.690 0.694 234,676 0.6912 0.00%
2020-03-04 0 0.177 0.148 0.177 - - 0 0 - 0.694 0.580 0.694 - - 0 - 0.00%
2020-03-03 0 0.177 0.163 0.177 0.160 0.177 30,000 4,970 0.1657 0.694 0.639 0.694 0.627 0.694 7,652 0.6495 -0.56%
2020-03-02 0 0.178 0.148 0.178 - - 0 0 - 0.698 0.580 0.698 - - 0 - 0.00%
2020-02-28 0 0.178 0.148 0.178 - - 0 0 - 0.698 0.580 0.698 - - 0 - -1.11%
2020-02-27 0 0.180 0.169 0.180 0.170 0.180 29,600 4,968 0.1678 0.706 0.663 0.706 0.666 0.706 7,550 0.6580 1.69%
2020-02-26 0 0.177 0.163 0.177 0.168 0.178 50,000 8,800 0.1760 0.694 0.639 0.694 0.659 0.698 12,754 0.6900 -0.56%
2020-02-25 0 0.178 0.169 0.178 0.167 0.178 1,020,000 180,450 0.1769 0.698 0.663 0.698 0.655 0.698 260,184 0.6935 0.00%
2020-02-24 0 0.178 0.164 0.178 0.171 0.178 810,000 139,900 0.1727 0.698 0.643 0.698 0.670 0.698 206,617 0.6771 -0.56%
2020-02-21 0 0.179 0.160 0.179 0.178 0.179 1,224,000 217,778 0.1779 0.702 0.627 0.702 0.698 0.702 312,221 0.6975 0.56%
2020-02-20 0 0.178 0.100 0.178 0.178 0.178 320,000 56,960 0.1780 0.698 0.392 0.698 0.698 0.698 81,626 0.6978 0.00%
2020-02-19 0 0.178 0.156 0.178 - - 0 0 - 0.698 0.612 0.698 - - 0 - -0.56%
2020-02-18 0 0.179 0.168 0.179 - - 0 0 - 0.702 0.659 0.702 - - 0 - -0.56%
2020-02-17 0 0.180 0.172 0.180 0.172 0.180 101,400 17,840 0.1759 0.706 0.674 0.706 0.674 0.706 25,865 0.6897 0.56%
2020-02-14 0 0.179 0.158 0.179 0.179 0.179 20,000 3,580 0.1790 0.702 0.619 0.702 0.702 0.702 5,102 0.7017 0.00%
2020-02-13 0 0.179 0.154 0.179 - - 0 0 - 0.702 0.604 0.702 - - 0 - -0.56%
2020-02-12 0 0.180 0.155 0.180 0.180 0.180 50,000 9,000 0.1800 0.706 0.608 0.706 0.706 0.706 12,754 0.7057 4.05%
2020-02-11 0 0.173 0.158 0.180 0.172 0.173 2,040,000 351,380 0.1722 0.678 0.619 0.706 0.674 0.678 520,368 0.6753 0.00%
2020-02-10 0 0.173 0.158 0.179 - - 0 0 - 0.678 0.619 0.702 - - 0 - 0.00%
2020-02-07 0 0.173 0.170 0.173 0.160 0.173 290,000 46,940 0.1619 0.678 0.666 0.678 0.627 0.678 73,974 0.6345 8.12%
2020-02-06 0 0.160 0.138 0.160 0.160 0.160 10,000 1,600 0.1600 0.627 0.541 0.627 0.627 0.627 2,551 0.6272 0.00%
2020-02-05 0 0.160 0.135 0.160 - - 0 0 - 0.627 0.529 0.627 - - 0 - 0.00%
2020-02-04 0 0.160 0.131 0.160 0.160 0.160 10,000 1,600 0.1600 0.627 0.514 0.627 0.627 0.627 2,551 0.6272 0.00%
2020-02-03 0 0.160 0.137 0.160 0.159 0.160 130,000 20,770 0.1598 0.627 0.537 0.627 0.623 0.627 33,161 0.6263 -3.03%
2020-01-31 0 0.165 0.133 0.165 - - 0 0 - 0.647 0.521 0.647 - - 0 - 0.00%
2020-01-30 0 0.165 0.137 0.165 0.160 0.165 150,000 24,180 0.1612 0.647 0.537 0.647 0.627 0.647 38,262 0.6320 -2.94%
2020-01-29 0 0.170 0.145 0.170 0.143 0.170 230,000 36,780 0.1599 0.666 0.568 0.666 0.561 0.666 58,669 0.6269 0.00%
2020-01-24 0 0.170 0.147 0.170 - - 0 0 - 0.666 0.576 0.666 - - 0 - -1.73%
2020-01-23 0 0.173 0.155 0.173 - - 0 0 - 0.678 0.608 0.678 - - 0 - -0.57%
2020-01-22 0 0.174 0.158 0.174 0.170 0.175 100,000 17,400 0.1740 0.682 0.619 0.682 0.666 0.686 25,508 0.6821 0.58%
2020-01-21 0 0.173 0.155 0.175 - - 0 0 - 0.678 0.608 0.686 - - 0 - 0.00%
2020-01-20 0 0.173 0.160 0.173 0.173 0.173 40,000 6,920 0.1730 0.678 0.627 0.678 0.678 0.678 10,203 0.6782 -0.57%
2020-01-17 0 0.174 0.101 0.174 - - 0 0 - 0.682 0.396 0.682 - - 0 - 0.00%
2020-01-16 0 0.174 0.145 0.174 - - 0 0 - 0.682 0.568 0.682 - - 0 - 0.00%
2020-01-15 0 0.174 0.157 0.174 - - 20,000 3,400 0.1700 0.682 0.615 0.682 - - 5,102 0.6665 0.00%
2020-01-14 0 0.174 0.170 0.174 0.173 0.179 1,710,000 297,460 0.1740 0.682 0.666 0.682 0.678 0.702 436,191 0.6819 -0.57%
2020-01-13 0 0.175 0.150 0.175 0.170 0.175 110,000 19,150 0.1741 0.686 0.588 0.686 0.666 0.686 28,059 0.6825 -2.23%
2020-01-10 0 0.179 0.141 0.179 0.178 0.179 103,600 18,364 0.1773 0.702 0.553 0.702 0.698 0.702 26,427 0.6949 0.56%
2020-01-09 0 0.178 0.160 0.178 0.168 0.178 104,000 17,892 0.1720 0.698 0.627 0.698 0.659 0.698 26,529 0.6744 -0.56%
2020-01-08 0 0.179 0.158 0.179 - - 0 0 - 0.702 0.619 0.702 - - 0 - 0.00%
2020-01-07 0 0.179 0.163 0.179 - - 0 0 - 0.702 0.639 0.702 - - 0 - 0.00%
2020-01-06 0 0.179 0.133 0.179 - - 0 0 - 0.702 0.521 0.702 - - 0 - -0.56%
2020-01-03 0 0.180 0.100 0.180 0.178 0.181 280,000 50,310 0.1797 0.706 0.392 0.706 0.698 0.710 71,423 0.7044 0.00%
2020-01-02 0 0.180 0.180 0.184 0.172 0.185 1,720,000 309,360 0.1799 0.706 0.706 0.721 0.674 0.725 438,742 0.7051 -1.10%
2019-12-31 0 0.182 0.173 0.182 0.182 0.182 340,000 61,880 0.1820 0.713 0.678 0.713 0.713 0.713 86,728 0.7135 0.00%
2019-12-30 0 0.182 0.167 0.182 0.181 0.184 300,000 54,770 0.1826 0.713 0.655 0.713 0.710 0.721 76,525 0.7157 -1.09%
2019-12-27 0 0.184 0.171 0.184 0.180 0.192 1,720,000 313,540 0.1823 0.721 0.670 0.721 0.706 0.753 438,742 0.7146 -3.66%
2019-12-24 0 0.191 0.180 0.193 0.181 0.193 110,000 20,030 0.1821 0.749 0.706 0.757 0.710 0.757 28,059 0.7139 0.00%
2019-12-23 0 0.191 0.181 0.193 - - 0 0 - 0.749 0.710 0.757 - - 0 - 0.00%
2019-12-20 0 0.191 0.186 0.191 0.186 0.191 360,000 67,480 0.1874 0.749 0.729 0.749 0.729 0.749 91,830 0.7348 -0.52%
2019-12-19 0 0.192 0.181 0.192 0.192 0.192 100,000 19,200 0.1920 0.753 0.710 0.753 0.753 0.753 25,508 0.7527 -1.54%
2019-12-18 0 0.195 0.192 0.195 0.192 0.195 111,500 21,532 0.1931 0.764 0.753 0.764 0.753 0.764 28,442 0.7571 0.52%
2019-12-17 0 0.194 0.188 0.195 - - 0 0 - 0.761 0.737 0.764 - - 0 - 0.00%
2019-12-16 0 0.194 0.181 0.194 - - 0 0 - 0.761 0.710 0.761 - - 0 - 0.00%
2019-12-13 0 0.194 0.186 0.194 0.186 0.194 480,000 92,170 0.1920 0.761 0.729 0.761 0.729 0.761 122,439 0.7528 0.00%
2019-12-12 0 0.194 0.181 0.194 - - 4,000 740 0.1850 0.761 0.710 0.761 - - 1,020 0.7253 -1.02%
2019-12-11 0 0.196 0.188 0.196 0.188 0.196 110,000 20,800 0.1891 0.768 0.737 0.768 0.737 0.768 28,059 0.7413 -0.51%
2019-12-10 0 0.197 0.181 0.197 - - 0 0 - 0.772 0.710 0.772 - - 0 - 0.00%
2019-12-09 0 0.197 0.182 0.197 0.190 0.198 220,000 42,320 0.1924 0.772 0.713 0.772 0.745 0.776 56,118 0.7541 0.00%
2019-12-06 0 0.197 0.181 0.198 0.191 0.197 610,000 117,170 0.1921 0.772 0.710 0.776 0.749 0.772 155,600 0.7530 0.00%
2019-12-05 0 0.197 0.185 0.199 0.191 0.197 640,000 125,960 0.1968 0.772 0.725 0.780 0.749 0.772 163,253 0.7716 -0.51%
2019-12-04 0 0.198 0.181 0.199 - - 0 0 - 0.776 0.710 0.780 - - 0 - 0.00%
2019-12-03 0 0.198 0.190 0.198 - - 0 0 - 0.776 0.745 0.776 - - 0 - 0.00%
2019-12-02 0 0.198 0.180 0.200 - - 0 0 - 0.776 0.706 0.784 - - 0 - 0.00%
2019-11-29 0 0.198 0.191 0.200 - - 0 0 - 0.776 0.749 0.784 - - 0 - 0.00%
2019-11-28 0 0.198 0.198 0.200 0.198 0.199 130,000 25,840 0.1988 0.776 0.776 0.784 0.776 0.780 33,161 0.7792 0.00%
2019-11-27 0 0.198 0.181 0.198 0.192 0.198 60,000 11,640 0.1940 0.776 0.710 0.776 0.753 0.776 15,305 0.7605 0.00%
2019-11-26 0 0.198 0.182 0.198 0.180 0.199 170,000 32,810 0.1930 0.776 0.713 0.776 0.706 0.780 43,364 0.7566 -0.50%
2019-11-25 0 0.199 0.179 0.199 0.198 0.201 160,000 31,890 0.1993 0.780 0.702 0.780 0.776 0.788 40,813 0.7814 -1.00%
2019-11-22 0 0.201 0.179 0.201 0.188 0.202 1,947,400 377,001 0.1936 0.788 0.702 0.788 0.737 0.792 496,747 0.7589 -0.50%
2019-11-21 0 0.202 0.192 0.202 - - 5,000 940 0.1880 0.792 0.753 0.792 - - 1,275 0.7370 -0.98%
2019-11-20 0 0.204 0.190 0.204 0.198 0.223 480,000 101,020 0.2105 0.800 0.745 0.800 0.776 0.874 122,439 0.8251 -8.11%
2019-11-19 0 0.222 0.218 0.222 0.220 0.229 410,000 91,960 0.2243 0.870 0.855 0.870 0.862 0.898 104,584 0.8793 -3.90%
2019-11-18 0 0.231 0.226 0.230 0.228 0.233 590,000 134,660 0.2282 0.906 0.886 0.902 0.894 0.913 150,499 0.8948 -1.70%
2019-11-15 0 0.235 0.224 0.235 0.228 0.235 2,050,000 476,560 0.2325 0.921 0.878 0.921 0.894 0.921 522,919 0.9113 1.29%
2019-11-14 0 0.232 0.224 0.231 0.226 0.235 1,210,000 276,540 0.2285 0.910 0.878 0.906 0.886 0.921 308,650 0.8960 -2.11%
2019-11-13 0 0.237 0.228 0.237 0.220 0.237 5,400,000 1,249,340 0.2314 0.929 0.894 0.929 0.862 0.929 1,377,444 0.9070 1.28%
2019-11-12 0 0.234 0.226 0.234 0.224 0.234 2,565,000 590,280 0.2301 0.917 0.886 0.917 0.878 0.917 654,286 0.9022 0.43%
2019-11-11 0 0.233 0.198 0.233 0.220 0.239 1,080,000 254,680 0.2358 0.913 0.776 0.913 0.862 0.937 275,489 0.9245 1.30%
2019-11-08 0 0.230 0.230 0.232 0.220 0.230 8,608,856 1,908,958 0.2217 0.902 0.902 0.910 0.862 0.902 2,195,967 0.8693 4.55%
2019-11-07 0 0.220 0.210 0.220 0.212 0.227 3,585,000 788,860 0.2200 0.862 0.823 0.862 0.831 0.890 914,470 0.8626 -3.51%
2019-11-06 0 0.228 0.214 0.228 0.214 0.228 3,457,500 767,968 0.2221 0.894 0.839 0.894 0.839 0.894 881,947 0.8708 2.70%
2019-11-05 0 0.222 0.221 0.222 0.211 0.223 2,728,000 600,353 0.2201 0.870 0.866 0.870 0.827 0.874 695,864 0.8627 2.78%
2019-11-04 0 0.216 0.210 0.216 0.204 0.230 2,320,000 491,650 0.2119 0.847 0.823 0.847 0.800 0.902 591,791 0.8308 5.88%
2019-11-01 0 0.204 0.201 0.205 0.198 0.207 3,330,000 675,580 0.2029 0.800 0.788 0.804 0.776 0.812 849,424 0.7953 3.03%
2019-10-31 0 0.198 0.186 0.198 0.194 0.198 420,000 81,660 0.1944 0.776 0.729 0.776 0.761 0.776 107,135 0.7622 2.59%
2019-10-30 0 0.193 0.185 0.195 0.183 0.193 140,000 26,820 0.1916 0.757 0.725 0.764 0.717 0.757 35,712 0.7510 -2.53%
2019-10-29 0 0.198 0.176 0.198 0.183 0.198 3,590,000 693,290 0.1931 0.776 0.690 0.776 0.717 0.776 915,745 0.7571 1.02%
2019-10-28 0 0.196 0.175 0.197 0.190 0.198 140,000 26,920 0.1923 0.768 0.686 0.772 0.745 0.776 35,712 0.7538 -1.01%
2019-10-25 0 0.198 0.179 0.198 0.198 0.198 1,240,000 245,220 0.1978 0.776 0.702 0.776 0.776 0.776 316,302 0.7753 0.00%
2019-10-24 0 0.198 0.177 0.198 0.187 0.198 2,011,500 385,662 0.1917 0.776 0.694 0.776 0.733 0.776 513,098 0.7516 1.54%
2019-10-23 0 0.195 0.179 0.195 0.179 0.195 6,075,000 1,154,020 0.1900 0.764 0.702 0.764 0.702 0.764 1,549,625 0.7447 3.17%
2019-10-22 0 0.189 0.177 0.189 0.190 0.191 660,000 125,370 0.1900 0.741 0.694 0.741 0.745 0.749 168,354 0.7447 -0.53%
2019-10-21 0 0.190 0.176 0.190 0.188 0.190 740,000 140,390 0.1897 0.745 0.690 0.745 0.737 0.745 188,761 0.7437 0.00%
2019-10-18 0 0.190 0.181 0.190 0.184 0.192 990,000 187,490 0.1894 0.745 0.710 0.745 0.721 0.753 252,531 0.7424 -2.06%
2019-10-17 0 0.194 0.183 0.194 0.188 0.208 9,530,000 1,901,230 0.1995 0.761 0.717 0.761 0.737 0.815 2,430,934 0.7821 4.30%
2019-10-16 0 0.186 0.174 0.184 0.166 0.189 5,130,000 899,320 0.1753 0.729 0.682 0.721 0.651 0.741 1,308,572 0.6873 12.73%
2019-10-15 0 0.165 0.164 0.167 0.164 0.170 320,000 52,930 0.1654 0.647 0.643 0.655 0.643 0.666 81,626 0.6484 0.00%
2019-10-14 0 0.165 0.162 0.165 0.153 0.167 8,880,000 1,438,810 0.1620 0.647 0.635 0.647 0.600 0.655 2,265,131 0.6352 5.10%
2019-10-11 0 0.157 0.157 0.158 0.144 0.158 4,600,000 711,000 0.1546 0.615 0.615 0.619 0.565 0.619 1,173,378 0.6059 6.08%
2019-10-10 0 0.148 0.149 0.150 0.138 0.150 1,360,000 196,430 0.1444 0.580 0.584 0.588 0.541 0.588 346,912 0.5662 6.47%
2019-10-09 0 0.139 0.139 0.143 0.135 0.143 3,360,000 470,030 0.1399 0.545 0.545 0.561 0.529 0.561 857,076 0.5484 -0.71%
2019-10-08 0 0.140 0.137 0.143 0.131 0.143 6,790,000 924,550 0.1362 0.549 0.537 0.561 0.514 0.561 1,732,009 0.5338 1.45%
2019-10-04 0 0.138 0.134 0.142 0.133 0.142 2,647,400 361,739 0.1366 0.541 0.525 0.557 0.521 0.557 675,305 0.5357 0.00%
2019-10-03 0 0.138 0.132 0.141 0.130 0.142 9,920,000 1,313,720 0.1324 0.541 0.517 0.553 0.510 0.557 2,530,416 0.5192 -0.72%
2019-10-02 0 0.139 0.135 0.139 0.134 0.142 1,560,000 210,680 0.1351 0.545 0.529 0.545 0.525 0.557 397,928 0.5294 4.51%
2019-09-30 0 0.133 0.131 0.133 0.132 0.136 45,740,000 6,068,940 0.1327 0.521 0.514 0.521 0.517 0.533 11,667,463 0.5202 0.76%
2019-09-27 0 0.132 0.130 0.132 0.129 0.139 51,980,000 6,920,490 0.1331 0.517 0.510 0.517 0.506 0.545 13,259,177 0.5219 0.76%
2019-09-26 0 0.131 0.131 0.133 0.131 0.136 51,210,000 6,842,310 0.1336 0.514 0.514 0.521 0.514 0.533 13,062,763 0.5238 -0.76%
2019-09-25 0 0.132 0.130 0.133 0.131 0.135 25,640,000 3,423,310 0.1335 0.517 0.510 0.521 0.514 0.529 6,540,310 0.5234 -0.75%
2019-09-24 0 0.133 0.132 0.134 0.132 0.135 20,460,000 2,738,840 0.1339 0.521 0.517 0.525 0.517 0.529 5,218,983 0.5248 0.00%
2019-09-23 0 0.133 0.132 0.135 0.132 0.137 5,610,000 751,170 0.1339 0.521 0.517 0.529 0.517 0.537 1,431,012 0.5249 -1.48%
2019-09-20 0 0.135 0.132 0.135 0.132 0.138 3,970,000 531,860 0.1340 0.529 0.517 0.529 0.517 0.541 1,012,677 0.5252 0.75%
2019-09-19 0 0.134 0.131 0.134 0.131 0.135 2,840,000 377,500 0.1329 0.525 0.514 0.525 0.514 0.529 724,434 0.5211 1.52%
2019-09-18 0 0.132 0.131 0.134 0.132 0.139 13,710,000 1,815,450 0.1324 0.517 0.514 0.525 0.517 0.545 3,497,178 0.5191 1.54%
2019-09-17 0 0.130 0.123 0.132 0.130 0.137 6,330,000 848,100 0.1340 0.510 0.482 0.517 0.510 0.537 1,614,671 0.5252 -10.34%
2019-09-16 0 0.145 0.135 0.145 0.136 0.152 1,065,000 147,110 0.1381 0.568 0.529 0.568 0.533 0.596 271,663 0.5415 7.41%
2019-09-13 0 0.135 0.133 0.136 0.134 0.138 5,940,000 807,220 0.1359 0.529 0.521 0.533 0.525 0.541 1,515,189 0.5328 0.00%
2019-09-12 0 0.135 0.133 0.137 0.135 0.139 2,820,000 385,200 0.1366 0.529 0.521 0.537 0.529 0.545 719,332 0.5355 0.00%
2019-09-11 0 0.135 0.133 0.135 0.134 0.139 4,980,000 677,180 0.1360 0.529 0.521 0.529 0.525 0.545 1,270,310 0.5331 -6.90%
2019-09-10 0 0.145 0.135 0.145 0.132 0.145 3,580,000 489,480 0.1367 0.568 0.529 0.568 0.517 0.568 913,195 0.5360 4.32%
2019-09-09 0 0.139 0.135 0.145 0.122 0.143 8,080,000 1,098,050 0.1359 0.545 0.529 0.568 0.478 0.561 2,061,065 0.5328 0.00%
2019-09-06 0 0.139 0.130 0.139 0.130 0.146 9,110,000 1,246,860 0.1369 0.545 0.510 0.545 0.510 0.572 2,323,800 0.5366 -2.11%
2019-09-05 0 0.142 0.138 0.149 0.138 0.145 6,050,000 852,160 0.1409 0.557 0.541 0.584 0.541 0.568 1,543,248 0.5522 1.43%
2019-09-04 0 0.140 0.138 0.140 0.137 0.149 5,460,000 770,290 0.1411 0.549 0.541 0.549 0.537 0.584 1,392,749 0.5531 2.19%
2019-09-03 0 0.137 0.137 0.139 0.137 0.145 4,120,000 576,840 0.1400 0.537 0.537 0.545 0.537 0.568 1,050,939 0.5489 -9.87%
2019-09-02 0 0.152 0.138 0.146 0.132 0.152 3,850,000 545,225 0.1416 0.596 0.541 0.572 0.517 0.596 982,067 0.5552 2.70%
2019-08-30 0 0.148 0.141 0.147 0.141 0.150 1,665,000 241,805 0.1452 0.580 0.553 0.576 0.553 0.588 424,712 0.5693 0.00%
2019-08-29 0 0.148 0.148 0.152 0.148 0.160 4,400,000 664,070 0.1509 0.580 0.580 0.596 0.580 0.627 1,122,362 0.5917 -3.90%
2019-08-28 0 0.154 0.149 0.153 0.150 0.162 2,520,000 382,670 0.1519 0.604 0.584 0.600 0.588 0.635 642,807 0.5953 -4.94%
2019-08-27 0 0.162 0.146 0.162 0.150 0.162 830,000 126,840 0.1528 0.635 0.572 0.635 0.588 0.635 211,718 0.5991 5.19%
2019-08-26 0 0.154 0.144 0.154 0.150 0.154 590,000 89,340 0.1514 0.604 0.565 0.604 0.588 0.604 150,499 0.5936 -4.35%
2019-08-23 0 0.161 0.145 0.162 0.150 0.161 470,000 71,590 0.1523 0.631 0.568 0.635 0.588 0.631 119,889 0.5971 4.55%
2019-08-22 0 0.154 0.146 0.154 0.145 0.157 3,680,000 548,000 0.1489 0.604 0.572 0.604 0.568 0.615 938,703 0.5838 -3.14%
2019-08-21 0 0.159 0.145 0.159 0.152 0.160 320,000 50,210 0.1569 0.623 0.568 0.623 0.596 0.627 81,626 0.6151 -1.24%
2019-08-20 0 0.161 0.152 0.161 0.156 0.166 85,000 13,605 0.1601 0.631 0.596 0.631 0.612 0.651 21,682 0.6275 1.26%
2019-08-19 0 0.159 0.147 0.164 0.155 0.164 870,000 138,170 0.1588 0.623 0.576 0.643 0.608 0.643 221,922 0.6226 -3.64%
2019-08-16 0 0.165 0.160 0.165 0.160 0.167 400,000 65,230 0.1631 0.647 0.627 0.647 0.627 0.655 102,033 0.6393 -2.37%
2019-08-15 0 0.169 0.162 0.169 0.168 0.170 540,000 90,930 0.1684 0.663 0.635 0.663 0.659 0.666 137,744 0.6601 -1.17%
2019-08-14 0 0.171 0.162 0.171 0.168 0.177 810,000 137,500 0.1698 0.670 0.635 0.670 0.659 0.694 206,617 0.6655 -2.29%
2019-08-13 0 0.175 0.170 0.175 0.168 0.175 2,330,000 397,750 0.1707 0.686 0.666 0.686 0.659 0.686 594,342 0.6692 -0.57%
2019-08-12 0 0.176 0.170 0.177 0.170 0.178 1,701,000 292,853 0.1722 0.690 0.666 0.694 0.666 0.698 433,895 0.6749 0.57%
2019-08-09 0 0.175 0.177 0.178 0.161 0.180 4,610,000 809,640 0.1756 0.686 0.694 0.698 0.631 0.706 1,175,929 0.6885 -2.78%
2019-08-08 0 0.180 0.177 0.180 0.177 0.182 820,000 147,190 0.1795 0.706 0.694 0.706 0.694 0.713 209,167 0.7037 0.00%
2019-08-07 0 0.180 0.176 0.180 0.176 0.180 1,320,000 236,180 0.1789 0.706 0.690 0.706 0.690 0.706 336,709 0.7014 0.00%
2019-08-06 0 0.180 0.176 0.180 0.179 0.180 410,000 73,580 0.1795 0.706 0.690 0.706 0.702 0.706 104,584 0.7036 0.00%
2019-08-05 0 0.180 0.177 0.180 0.176 0.180 320,000 57,330 0.1792 0.706 0.694 0.706 0.690 0.706 81,626 0.7023 0.00%
2019-08-02 0 0.180 0.172 0.180 0.175 0.180 3,210,000 569,070 0.1773 0.706 0.674 0.706 0.686 0.706 818,814 0.6950 0.00%
2019-08-01 0 0.180 0.177 0.180 0.176 0.180 2,210,000 392,940 0.1778 0.706 0.694 0.706 0.690 0.706 563,732 0.6970 0.00%
2019-07-31 0 0.180 0.176 0.180 0.176 0.180 180,000 32,250 0.1792 0.706 0.690 0.706 0.690 0.706 45,915 0.7024 0.00%
2019-07-30 0 0.180 0.175 0.180 0.175 0.180 380,000 68,200 0.1795 0.706 0.686 0.706 0.686 0.706 96,931 0.7036 0.00%
2019-07-29 0 0.180 0.175 0.180 0.180 0.180 210,000 37,770 0.1799 0.706 0.686 0.706 0.706 0.706 53,567 0.7051 0.00%
2019-07-26 0 0.180 0.176 0.180 0.173 0.180 410,000 73,040 0.1781 0.706 0.690 0.706 0.678 0.706 104,584 0.6984 0.00%
2019-07-25 0 0.180 0.174 0.180 0.179 0.180 490,000 87,900 0.1794 0.706 0.682 0.706 0.702 0.706 124,990 0.7033 0.00%
2019-07-24 0 0.180 0.179 0.180 0.170 0.181 3,750,000 654,700 0.1746 0.706 0.702 0.706 0.666 0.710 956,559 0.6844 0.00%
2019-07-23 0 0.180 0.171 0.180 0.176 0.180 967,500 172,335 0.1781 0.706 0.670 0.706 0.690 0.706 246,792 0.6983 0.00%
2019-07-22 0 0.180 0.177 0.180 0.180 0.180 130,000 23,400 0.1800 0.706 0.694 0.706 0.706 0.706 33,161 0.7057 0.00%
2019-07-19 0 0.180 0.179 0.180 0.179 0.180 420,000 75,410 0.1795 0.706 0.702 0.706 0.702 0.706 107,135 0.7039 0.00%
2019-07-18 0 0.180 0.179 0.180 0.177 0.180 460,000 82,510 0.1794 0.706 0.702 0.706 0.694 0.706 117,338 0.7032 0.00%
2019-07-17 0 0.180 0.180 0.181 0.178 0.180 230,000 41,200 0.1791 0.706 0.706 0.710 0.698 0.706 58,669 0.7022 0.00%
2019-07-16 0 0.180 0.179 0.180 0.177 0.181 1,440,000 257,390 0.1787 0.706 0.702 0.706 0.694 0.710 367,318 0.7007 -0.55%
2019-07-15 0 0.181 0.180 0.181 0.179 0.181 824,500 147,840 0.1793 0.710 0.706 0.710 0.702 0.710 210,315 0.7029 0.56%
2019-07-12 0 0.180 0.177 0.180 0.178 0.181 770,000 137,960 0.1792 0.706 0.694 0.706 0.698 0.710 196,413 0.7024 -1.10%
2019-07-11 0 0.182 0.177 0.182 0.177 0.182 480,000 86,120 0.1794 0.713 0.694 0.713 0.694 0.713 122,439 0.7034 0.55%
2019-07-10 0 0.181 0.177 0.181 0.176 0.181 420,000 74,750 0.1780 0.710 0.694 0.710 0.690 0.710 107,135 0.6977 0.56%
2019-07-09 0 0.180 0.176 0.180 0.177 0.180 230,000 41,040 0.1784 0.706 0.690 0.706 0.694 0.706 58,669 0.6995 -0.55%
2019-07-08 0 0.181 0.180 0.181 0.181 0.182 80,000 14,500 0.1813 0.710 0.706 0.710 0.710 0.713 20,407 0.7106 -0.55%
2019-07-05 0 0.182 0.176 0.183 0.179 0.185 360,000 65,220 0.1812 0.713 0.690 0.717 0.702 0.725 91,830 0.7102 -0.55%
2019-07-04 0 0.183 0.180 0.183 0.179 0.185 360,500 65,156 0.1807 0.717 0.706 0.717 0.702 0.725 91,957 0.7085 0.00%
2019-07-03 0 0.183 0.177 0.183 0.180 0.189 240,000 43,740 0.1823 0.717 0.694 0.717 0.706 0.741 61,220 0.7145 -0.54%
2019-07-02 0 0.184 0.180 0.187 0.175 0.187 2,650,000 479,520 0.1810 0.721 0.706 0.733 0.686 0.733 675,968 0.7094 -3.16%
2019-06-28 0 0.190 0.181 0.190 0.190 0.190 120,000 22,800 0.1900 0.745 0.710 0.745 0.745 0.745 30,610 0.7449 0.00%
2019-06-27 0 0.190 0.182 0.190 0.190 0.191 150,000 28,530 0.1902 0.745 0.713 0.745 0.745 0.749 38,262 0.7456 0.00%
2019-06-26 0 0.190 0.180 0.190 0.181 0.191 180,000 33,970 0.1887 0.745 0.706 0.745 0.710 0.749 45,915 0.7398 0.53%
2019-06-25 0 0.189 0.182 0.189 0.189 0.191 120,000 22,720 0.1893 0.741 0.713 0.741 0.741 0.749 30,610 0.7422 0.00%
2019-06-24 0 0.189 0.183 0.189 0.183 0.191 210,000 39,740 0.1892 0.741 0.717 0.741 0.717 0.749 53,567 0.7419 -0.53%
2019-06-21 0 0.190 0.181 0.190 0.189 0.191 109,000 20,670 0.1896 0.745 0.710 0.745 0.741 0.749 27,804 0.7434 0.53%
2019-06-20 0 0.189 0.180 0.189 0.186 0.190 240,000 45,120 0.1880 0.741 0.706 0.741 0.729 0.745 61,220 0.7370 1.61%
2019-06-19 0 0.186 0.181 0.188 0.182 0.188 250,000 46,180 0.1847 0.729 0.710 0.737 0.713 0.737 63,771 0.7242 2.20%
2019-06-18 0 0.182 0.179 0.182 0.179 0.183 340,000 61,420 0.1806 0.713 0.702 0.713 0.702 0.717 86,728 0.7082 0.55%
2019-06-17 0 0.181 0.179 0.181 0.181 0.184 180,000 32,870 0.1826 0.710 0.702 0.710 0.710 0.721 45,915 0.7159 0.00%
2019-06-14 0 0.181 0.179 0.182 0.179 0.183 160,000 29,000 0.1813 0.710 0.702 0.713 0.702 0.717 40,813 0.7106 -0.55%
2019-06-13 0 0.182 0.180 0.182 0.182 0.185 140,000 25,540 0.1824 0.713 0.706 0.713 0.713 0.725 35,712 0.7152 1.11%
2019-06-12 0 0.180 0.178 0.180 0.179 0.180 340,000 61,130 0.1798 0.706 0.698 0.706 0.702 0.706 86,728 0.7048 -0.55%
2019-06-11 0 0.181 0.179 0.181 0.178 0.184 3,175,000 569,865 0.1795 0.710 0.702 0.710 0.698 0.721 809,886 0.7036 0.00%
2019-06-10 0 0.181 0.178 0.181 0.178 0.181 1,550,000 277,500 0.1790 0.710 0.698 0.710 0.698 0.710 395,378 0.7019 0.56%
2019-06-06 0 0.180 0.177 0.180 0.177 0.181 890,000 159,660 0.1794 0.706 0.694 0.706 0.694 0.710 227,023 0.7033 0.00%
2019-06-05 0 0.180 0.177 0.180 0.175 0.180 1,840,000 328,130 0.1783 0.706 0.694 0.706 0.686 0.706 469,351 0.6991 -0.55%
2019-06-04 0 0.181 0.176 0.181 0.178 0.182 660,000 118,550 0.1796 0.710 0.690 0.710 0.698 0.713 168,354 0.7042 -0.55%
2019-06-03 0 0.182 0.179 0.182 0.178 0.183 540,000 97,510 0.1806 0.713 0.702 0.713 0.698 0.717 137,744 0.7079 -0.55%
2019-05-31 0 0.183 0.178 0.183 0.176 0.183 380,000 68,690 0.1808 0.717 0.698 0.717 0.690 0.717 96,931 0.7086 1.67%
2019-05-30 0 0.180 0.177 0.180 0.180 0.183 380,000 69,180 0.1821 0.706 0.694 0.706 0.706 0.717 96,931 0.7137 -1.64%
2019-05-29 0 0.183 0.178 0.183 0.175 0.183 3,050,000 541,670 0.1776 0.717 0.698 0.717 0.686 0.717 778,001 0.6962 0.00%
2019-05-28 0 0.183 0.178 0.183 0.174 0.183 1,010,000 179,510 0.1777 0.717 0.698 0.717 0.682 0.717 257,633 0.6968 2.23%
2019-05-27 0 0.179 0.176 0.180 0.172 0.180 1,960,000 344,910 0.1760 0.702 0.690 0.706 0.674 0.706 499,961 0.6899 0.00%
2019-05-24 0 0.179 0.175 0.176 0.174 0.183 7,290,000 1,291,950 0.1772 0.702 0.686 0.690 0.682 0.717 1,859,550 0.6948 -0.56%
2019-05-23 0 0.180 0.171 0.183 0.171 0.180 4,710,000 831,910 0.1766 0.706 0.670 0.717 0.670 0.706 1,201,438 0.6924 0.00%
2019-05-22 0 0.180 0.175 0.179 0.176 0.186 1,800,000 319,650 0.1776 0.706 0.686 0.702 0.690 0.729 459,148 0.6962 0.00%
2019-05-21 0 0.180 0.177 0.181 0.175 0.187 3,520,000 625,740 0.1778 0.706 0.694 0.710 0.686 0.733 897,890 0.6969 -1.10%
2019-05-20 0 0.182 0.175 0.188 0.176 0.183 710,000 127,900 0.1801 0.713 0.686 0.737 0.690 0.717 181,108 0.7062 -0.55%
2019-05-17 0 0.183 0.173 0.183 0.178 0.190 497,400 90,939 0.1828 0.717 0.678 0.717 0.698 0.745 126,878 0.7167 -2.66%
2019-05-16 0 0.188 0.182 0.188 0.185 0.188 260,000 48,820 0.1878 0.737 0.713 0.737 0.725 0.737 66,321 0.7361 3.30%
2019-05-15 0 0.182 0.176 0.182 0.181 0.182 660,000 120,080 0.1819 0.713 0.690 0.713 0.710 0.713 168,354 0.7133 0.00%
2019-05-14 0 0.182 0.177 0.185 0.177 0.185 300,000 54,740 0.1825 0.713 0.694 0.725 0.694 0.725 76,525 0.7153 -1.62%
2019-05-10 0 0.185 0.177 0.185 0.184 0.189 460,000 84,900 0.1846 0.725 0.694 0.725 0.721 0.741 117,338 0.7236 1.09%
2019-05-09 0 0.183 0.174 0.183 0.178 0.187 1,520,000 272,820 0.1795 0.717 0.682 0.717 0.698 0.733 387,725 0.7036 -1.08%
2019-05-08 0 0.185 0.174 0.185 0.180 0.185 590,000 107,610 0.1824 0.725 0.682 0.725 0.706 0.725 150,499 0.7150 -1.60%
2019-05-07 0 0.188 0.173 0.188 0.181 0.189 290,000 54,660 0.1885 0.737 0.678 0.737 0.710 0.741 73,974 0.7389 0.00%
2019-05-06 0 0.188 0.175 0.188 0.185 0.190 140,000 26,420 0.1887 0.737 0.686 0.737 0.725 0.745 35,712 0.7398 -1.05%
2019-05-03 0 0.190 0.178 0.190 0.178 0.190 400,000 74,660 0.1867 0.745 0.698 0.745 0.698 0.745 102,033 0.7317 0.00%
2019-05-02 0 0.190 0.177 0.190 0.190 0.190 170,000 32,300 0.1900 0.745 0.694 0.745 0.745 0.745 43,364 0.7449 -0.52%
2019-04-30 0 0.191 0.173 0.191 0.189 0.191 240,000 45,600 0.1900 0.749 0.678 0.749 0.741 0.749 61,220 0.7449 0.00%
2019-04-29 0 0.191 0.176 0.191 0.190 0.192 190,000 36,190 0.1905 0.749 0.690 0.749 0.745 0.753 48,466 0.7467 0.53%
2019-04-26 0 0.190 0.179 0.190 0.190 0.192 60,000 11,500 0.1917 0.745 0.702 0.745 0.745 0.753 15,305 0.7514 -1.04%
2019-04-25 0 0.192 0.174 0.192 0.190 0.192 212,300 40,541 0.1910 0.753 0.682 0.753 0.745 0.753 54,154 0.7486 0.00%
2019-04-24 0 0.192 0.172 0.192 0.185 0.193 830,000 155,140 0.1869 0.753 0.674 0.753 0.725 0.757 211,718 0.7328 2.13%
2019-04-23 0 0.188 0.173 0.188 0.180 0.188 1,530,000 276,430 0.1807 0.737 0.678 0.737 0.706 0.737 390,276 0.7083 4.44%
2019-04-18 0 0.180 0.173 0.180 0.173 0.186 2,840,000 502,970 0.1771 0.706 0.678 0.706 0.678 0.729 724,434 0.6943 -3.23%
2019-04-17 0 0.186 0.177 0.186 0.187 0.187 30,000 5,610 0.1870 0.729 0.694 0.729 0.733 0.733 7,652 0.7331 -1.06%
2019-04-16 0 0.188 0.172 0.188 0.170 0.191 3,380,000 598,260 0.1770 0.737 0.674 0.737 0.666 0.749 862,178 0.6939 4.44%
2019-04-15 0 0.180 0.180 0.186 0.174 0.195 4,070,000 721,330 0.1772 0.706 0.706 0.729 0.682 0.764 1,038,185 0.6948 -4.76%
2019-04-12 0 0.189 0.186 0.191 0.184 0.189 218,500 40,742 0.1865 0.741 0.729 0.749 0.721 0.741 55,735 0.7310 0.53%
2019-04-11 0 0.188 0.173 0.188 0.163 0.189 2,690,000 474,260 0.1763 0.737 0.678 0.737 0.639 0.741 686,171 0.6912 -1.05%
2019-04-10 0 0.190 0.177 0.190 0.189 0.190 270,000 51,070 0.1891 0.745 0.694 0.745 0.741 0.745 68,872 0.7415 0.53%
2019-04-09 0 0.189 0.183 0.189 0.189 0.190 220,000 41,750 0.1898 0.741 0.717 0.741 0.741 0.745 56,118 0.7440 2.72%
2019-04-08 0 0.184 0.183 0.189 0.180 0.194 80,000 15,040 0.1880 0.721 0.717 0.741 0.706 0.761 20,407 0.7370 -3.16%
2019-04-04 0 0.190 0.184 0.190 0.190 0.195 460,000 87,850 0.1910 0.745 0.721 0.745 0.745 0.764 117,338 0.7487 -2.06%
2019-04-03 0 0.194 0.191 0.194 0.194 0.194 230,000 44,620 0.1940 0.761 0.749 0.761 0.761 0.761 58,669 0.7605 0.00%
2019-04-02 0 0.194 0.190 0.194 0.190 0.194 310,000 59,890 0.1932 0.761 0.745 0.761 0.745 0.761 79,076 0.7574 0.00%
2019-04-01 0 0.194 0.190 0.194 0.190 0.196 524,900 101,251 0.1929 0.761 0.745 0.761 0.745 0.768 133,893 0.7562 0.00%
2019-03-29 0 0.194 0.191 0.194 0.194 0.194 160,000 31,040 0.1940 0.761 0.749 0.761 0.761 0.761 40,813 0.7605 0.00%
2019-03-28 0 0.194 0.191 0.194 0.191 0.194 200,000 38,590 0.1930 0.761 0.749 0.761 0.749 0.761 51,016 0.7564 0.00%
2019-03-27 0 0.194 0.191 0.194 0.190 0.195 700,000 133,900 0.1913 0.761 0.749 0.761 0.745 0.764 178,558 0.7499 -0.51%
2019-03-26 0 0.195 0.195 0.196 0.190 0.197 660,000 129,560 0.1963 0.764 0.764 0.768 0.745 0.772 168,354 0.7696 -0.51%
2019-03-25 0 0.196 0.191 0.197 0.191 0.197 120,000 23,570 0.1964 0.768 0.749 0.772 0.749 0.772 30,610 0.7700 -0.51%
2019-03-22 0 0.197 0.192 0.197 0.195 0.197 85,000 16,545 0.1946 0.772 0.753 0.772 0.764 0.772 21,682 0.7631 1.03%
2019-03-21 0 0.195 0.191 0.192 0.192 0.195 340,000 65,870 0.1937 0.764 0.749 0.753 0.753 0.764 86,728 0.7595 0.52%
2019-03-20 0 0.194 0.190 0.194 0.195 0.195 90,000 17,550 0.1950 0.761 0.745 0.761 0.764 0.764 22,957 0.7645 -1.02%
2019-03-19 0 0.196 0.190 0.196 0.190 0.196 730,000 140,280 0.1922 0.768 0.745 0.768 0.745 0.768 186,210 0.7533 -0.51%
2019-03-18 0 0.197 0.192 0.197 0.195 0.197 220,000 43,060 0.1957 0.772 0.753 0.772 0.764 0.772 56,118 0.7673 1.03%
2019-03-15 0 0.195 0.185 0.195 0.190 0.197 320,000 62,110 0.1941 0.764 0.725 0.764 0.745 0.772 81,626 0.7609 0.00%
2019-03-14 0 0.195 0.183 0.196 0.189 0.197 720,000 137,610 0.1911 0.764 0.717 0.768 0.741 0.772 183,659 0.7493 0.00%
2019-03-13 0 0.195 0.190 0.195 0.190 0.198 450,000 87,190 0.1938 0.764 0.745 0.764 0.745 0.776 114,787 0.7596 -1.02%
2019-03-12 0 0.197 0.192 0.198 0.192 0.198 450,000 87,900 0.1953 0.772 0.753 0.776 0.753 0.776 114,787 0.7658 0.00%
2019-03-11 0 0.197 0.195 0.197 0.192 0.197 290,000 56,370 0.1944 0.772 0.764 0.772 0.753 0.772 73,974 0.7620 -0.51%
2019-03-08 0 0.198 0.193 0.198 0.198 0.198 80,000 15,840 0.1980 0.776 0.757 0.776 0.776 0.776 20,407 0.7762 -0.50%
2019-03-07 0 0.199 0.194 0.199 0.198 0.199 130,000 25,820 0.1986 0.780 0.761 0.780 0.776 0.780 33,161 0.7786 0.51%
2019-03-06 0 0.198 0.193 0.198 0.198 0.198 170,000 33,660 0.1980 0.776 0.757 0.776 0.776 0.776 43,364 0.7762 0.51%
2019-03-05 0 0.197 0.191 0.197 0.191 0.198 430,000 83,770 0.1948 0.772 0.749 0.772 0.749 0.776 109,685 0.7637 -0.51%
2019-03-04 0 0.198 0.192 0.198 0.192 0.199 502,500 97,860 0.1947 0.776 0.753 0.776 0.753 0.780 128,179 0.7635 0.00%
2019-03-01 0 0.198 0.192 0.198 0.198 0.198 130,000 25,740 0.1980 0.776 0.753 0.776 0.776 0.776 33,161 0.7762 1.02%
2019-02-28 0 0.196 0.190 0.198 0.190 0.198 1,037,000 201,369 0.1942 0.768 0.745 0.776 0.745 0.776 264,520 0.7613 -1.51%
2019-02-27 0 0.199 0.194 0.199 0.193 0.200 559,600 111,414 0.1991 0.780 0.761 0.780 0.757 0.784 142,744 0.7805 -0.50%
2019-02-26 0 0.200 0.192 0.200 0.197 0.200 2,190,000 432,090 0.1973 0.784 0.753 0.784 0.772 0.784 558,630 0.7735 0.00%
2019-02-25 0 0.200 0.196 0.200 0.189 0.200 2,304,000 446,686 0.1939 0.784 0.768 0.784 0.741 0.784 587,710 0.7600 1.01%
2019-02-22 0 0.198 0.193 0.199 0.195 0.200 560,000 110,030 0.1965 0.776 0.757 0.780 0.764 0.784 142,846 0.7703 -0.50%
2019-02-21 0 0.199 0.193 0.199 0.195 0.201 383,500 75,835 0.1977 0.780 0.757 0.780 0.764 0.788 97,824 0.7752 0.51%
2019-02-20 0 0.198 0.194 0.199 0.194 0.199 380,000 75,070 0.1976 0.776 0.761 0.780 0.761 0.780 96,931 0.7745 0.51%
2019-02-19 0 0.197 0.192 0.197 0.190 0.202 1,130,000 219,830 0.1945 0.772 0.753 0.772 0.745 0.792 288,243 0.7627 -2.48%
2019-02-18 0 0.202 0.194 0.202 0.196 0.203 378,000 76,055 0.2012 0.792 0.761 0.792 0.768 0.796 96,421 0.7888 1.00%
2019-02-15 0 0.200 0.192 0.201 0.191 0.201 194,999 38,009 0.1949 0.784 0.753 0.788 0.749 0.788 49,741 0.7641 -0.99%
2019-02-14 0 0.202 0.192 0.202 0.199 0.205 120,000 24,170 0.2014 0.792 0.753 0.792 0.780 0.804 30,610 0.7896 1.51%
2019-02-13 0 0.199 0.193 0.199 0.192 0.199 330,000 65,540 0.1986 0.780 0.757 0.780 0.753 0.780 84,177 0.7786 2.05%
2019-02-12 0 0.195 0.191 0.198 0.194 0.198 230,000 45,130 0.1962 0.764 0.749 0.776 0.761 0.776 58,669 0.7692 2.63%
2019-02-11 0 0.190 0.190 0.198 0.190 0.199 520,000 101,040 0.1943 0.745 0.745 0.776 0.745 0.780 132,643 0.7617 -4.52%
2019-02-08 0 0.199 0.184 0.199 0.196 0.199 230,000 45,410 0.1974 0.780 0.721 0.780 0.768 0.780 58,669 0.7740 1.53%
2019-02-04 0 0.196 0.186 0.196 - - 0 0 - 0.768 0.729 0.768 - - 0 - -0.51%
2019-02-01 0 0.197 0.193 0.197 0.196 0.197 370,000 72,740 0.1966 0.772 0.757 0.772 0.768 0.772 94,380 0.7707 0.00%
2019-01-31 0 0.197 0.192 0.198 0.197 0.198 520,000 102,580 0.1973 0.772 0.753 0.776 0.772 0.776 132,643 0.7734 -1.01%
2019-01-30 0 0.199 0.194 0.199 0.198 0.199 220,000 43,630 0.1983 0.780 0.761 0.780 0.776 0.780 56,118 0.7775 0.51%
2019-01-29 0 0.198 0.194 0.198 - - 0 0 - 0.776 0.761 0.776 - - 0 - 0.00%
2019-01-28 0 0.198 0.194 0.198 0.195 0.199 503,300 99,033 0.1968 0.776 0.761 0.776 0.764 0.780 128,383 0.7714 -0.50%
2019-01-25 0 0.199 0.195 0.199 0.193 0.199 330,000 65,550 0.1986 0.780 0.764 0.780 0.757 0.780 84,177 0.7787 0.00%
2019-01-24 0 0.199 0.194 0.200 0.199 0.199 250,000 49,750 0.1990 0.780 0.761 0.784 0.780 0.780 63,771 0.7801 3.11%
2019-01-23 0 0.193 0.193 0.199 0.193 0.200 320,000 63,720 0.1991 0.757 0.757 0.780 0.757 0.784 81,626 0.7806 -3.50%
2019-01-22 0 0.200 0.192 0.200 0.191 0.200 182,000 36,268 0.1993 0.784 0.753 0.784 0.749 0.784 46,425 0.7812 0.00%
2019-01-21 0 0.200 0.194 0.200 0.197 0.200 1,440,000 285,260 0.1981 0.784 0.761 0.784 0.772 0.784 367,318 0.7766 1.01%
2019-01-18 0 0.198 0.194 0.198 0.198 0.199 890,000 176,390 0.1982 0.776 0.761 0.776 0.776 0.780 227,023 0.7770 -0.50%
2019-01-17 0 0.199 0.192 0.199 0.196 0.199 490,000 96,770 0.1975 0.780 0.753 0.780 0.768 0.780 124,990 0.7742 0.00%
2019-01-16 0 0.199 0.192 0.199 0.194 0.199 827,500 162,990 0.1970 0.780 0.753 0.780 0.761 0.780 211,081 0.7722 0.00%
2019-01-15 0 0.199 0.194 0.200 0.193 0.199 670,000 132,040 0.1971 0.780 0.761 0.784 0.757 0.780 170,905 0.7726 1.02%
2019-01-14 0 0.197 0.195 0.197 0.192 0.197 1,340,000 260,700 0.1946 0.772 0.764 0.772 0.753 0.772 341,810 0.7627 -1.50%
2019-01-11 0 0.200 0.193 0.200 0.191 0.200 1,320,000 257,400 0.1950 0.784 0.757 0.784 0.749 0.784 336,709 0.7645 2.04%
2019-01-10 0 0.196 0.194 0.196 0.194 0.200 3,071,500 600,295 0.1954 0.768 0.761 0.768 0.761 0.784 783,485 0.7662 -2.00%
2019-01-09 0 0.200 0.194 0.200 0.194 0.200 790,000 156,220 0.1977 0.784 0.761 0.784 0.761 0.784 201,515 0.7752 0.00%
2019-01-08 0 0.200 0.195 0.200 0.195 0.200 265,000 52,640 0.1986 0.784 0.764 0.784 0.764 0.784 67,597 0.7787 0.00%
2019-01-07 0 0.200 0.194 0.200 0.192 0.202 4,170,000 821,040 0.1969 0.784 0.761 0.784 0.753 0.792 1,063,693 0.7719 1.52%
2019-01-04 0 0.197 0.191 0.197 0.186 0.197 930,000 180,840 0.1945 0.772 0.749 0.772 0.729 0.772 237,227 0.7623 1.03%
2019-01-03 0 0.195 0.186 0.196 0.188 0.196 1,290,600 247,338 0.1916 0.764 0.729 0.768 0.737 0.768 329,209 0.7513 0.00%
2019-01-02 0 0.195 0.186 0.196 0.185 0.196 1,360,000 261,290 0.1921 0.764 0.729 0.768 0.725 0.768 346,912 0.7532 -1.02%
2018-12-31 0 0.197 0.186 0.197 0.195 0.197 610,000 119,300 0.1956 0.772 0.729 0.772 0.764 0.772 155,600 0.7667 0.51%
2018-12-28 0 0.196 0.187 0.196 0.180 0.196 1,196,200 228,058 0.1907 0.768 0.733 0.768 0.706 0.768 305,129 0.7474 0.00%
2018-12-27 0 0.196 0.191 0.196 0.189 0.196 1,800,000 345,240 0.1918 0.768 0.749 0.768 0.741 0.768 459,148 0.7519 0.00%
2018-12-24 0 0.196 0.178 0.196 - - 0 0 - 0.768 0.698 0.768 - - 0 - -0.51%
2018-12-21 0 0.197 0.193 0.197 0.190 0.197 1,480,000 286,860 0.1938 0.772 0.757 0.772 0.745 0.772 377,522 0.7599 0.00%
2018-12-20 0 0.197 0.188 0.197 0.188 0.198 1,045,000 203,615 0.1948 0.772 0.737 0.772 0.737 0.776 266,561 0.7639 1.03%
2018-12-19 0 0.195 0.186 0.195 0.188 0.195 1,470,000 283,030 0.1925 0.764 0.729 0.764 0.737 0.764 374,971 0.7548 0.52%
2018-12-18 0 0.194 0.189 0.194 0.188 0.195 1,370,000 262,360 0.1915 0.761 0.741 0.761 0.737 0.764 349,463 0.7508 -0.51%
2018-12-17 0 0.195 0.187 0.195 0.182 0.195 700,000 134,930 0.1928 0.764 0.733 0.764 0.713 0.764 178,558 0.7557 0.52%
2018-12-14 0 0.194 0.186 0.194 0.190 0.195 820,000 157,680 0.1923 0.761 0.729 0.761 0.745 0.764 209,167 0.7538 -0.51%
2018-12-13 0 0.195 0.185 0.195 0.180 0.195 4,270,000 796,420 0.1865 0.764 0.725 0.764 0.706 0.764 1,089,201 0.7312 3.72%
2018-12-12 0 0.188 0.180 0.188 0.167 0.188 5,130,000 911,110 0.1776 0.737 0.706 0.737 0.655 0.737 1,308,572 0.6963 5.62%
2018-12-11 0 0.178 0.167 0.178 0.161 0.179 5,220,000 872,880 0.1672 0.698 0.655 0.698 0.631 0.702 1,331,529 0.6555 4.09%
2018-12-10 0 0.171 0.161 0.178 0.156 0.178 7,540,000 1,235,730 0.1639 0.670 0.631 0.698 0.612 0.698 1,923,320 0.6425 4.27%
2018-12-07 0 0.164 0.158 0.164 0.159 0.169 2,620,000 424,310 0.1620 0.643 0.619 0.643 0.623 0.663 668,316 0.6349 0.00%
2018-12-06 0 0.164 0.164 0.169 0.157 0.166 920,000 148,070 0.1609 0.643 0.643 0.663 0.615 0.651 234,676 0.6310 3.80%
2018-12-05 0 0.158 0.158 0.162 0.158 0.167 580,000 93,100 0.1605 0.619 0.619 0.635 0.619 0.655 147,948 0.6293 -5.95%
2018-12-04 0 0.168 0.160 0.169 0.156 0.169 1,660,000 271,760 0.1637 0.659 0.627 0.663 0.612 0.663 423,437 0.6418 5.00%
2018-12-03 0 0.160 0.158 0.168 0.160 0.171 2,899,000 476,160 0.1642 0.627 0.619 0.659 0.627 0.670 739,484 0.6439 -5.88%
2018-11-30 0 0.170 0.170 0.175 0.158 0.173 1,877,500 309,600 0.1649 0.666 0.666 0.686 0.619 0.678 478,917 0.6465 3.66%
2018-11-29 0 0.164 0.154 0.163 0.150 0.164 1,870,000 299,160 0.1600 0.643 0.604 0.639 0.588 0.643 477,004 0.6272 0.00%
2018-11-28 0 0.164 0.160 0.168 0.158 0.168 1,770,000 284,720 0.1609 0.643 0.627 0.659 0.619 0.659 451,496 0.6306 -0.61%
2018-11-27 0 0.165 0.161 0.165 0.163 0.174 2,690,000 449,650 0.1672 0.647 0.631 0.647 0.639 0.682 686,171 0.6553 -1.79%
2018-11-26 0 0.168 0.160 0.168 0.160 0.170 4,471,000 733,868 0.1641 0.659 0.627 0.659 0.627 0.666 1,140,473 0.6435 -3.45%
2018-11-23 0 0.174 0.169 0.174 0.161 0.175 2,407,500 407,330 0.1692 0.682 0.663 0.682 0.631 0.686 614,111 0.6633 -3.33%
2018-11-22 0 0.180 0.164 0.180 0.173 0.188 843,000 157,864 0.1873 0.706 0.643 0.706 0.678 0.737 215,034 0.7341 12.50%
2018-11-21 0 0.160 0.160 0.166 0.160 0.175 860,000 140,210 0.1630 0.627 0.627 0.651 0.627 0.686 219,371 0.6391 -6.98%
2018-11-20 0 0.172 0.168 0.172 0.170 0.173 660,000 114,050 0.1728 0.674 0.659 0.674 0.666 0.678 168,354 0.6774 -4.44%
2018-11-19 0 0.180 0.171 0.192 0.167 0.180 1,660,000 290,440 0.1750 0.706 0.670 0.753 0.655 0.706 423,437 0.6859 -8.63%
2018-11-16 0 0.197 0.178 0.197 0.178 0.197 70,000 13,560 0.1937 0.772 0.698 0.772 0.698 0.772 17,856 0.7594 0.00%
2018-11-15 0 0.197 0.161 0.197 0.196 0.197 230,000 45,110 0.1961 0.772 0.631 0.772 0.768 0.772 58,669 0.7689 0.51%
2018-11-14 0 0.196 0.176 0.196 0.190 0.196 340,000 64,780 0.1905 0.768 0.690 0.768 0.745 0.768 86,728 0.7469 0.51%
2018-11-13 0 0.195 0.175 0.195 0.185 0.195 1,070,000 205,160 0.1917 0.764 0.686 0.764 0.725 0.764 272,938 0.7517 2.63%
2018-11-12 0 0.190 0.160 0.190 0.170 0.190 60,000 10,800 0.1800 0.745 0.627 0.745 0.666 0.745 15,305 0.7057 0.00%
2018-11-09 0 0.190 0.155 0.190 0.192 0.192 60,000 11,520 0.1920 0.745 0.608 0.745 0.753 0.753 15,305 0.7527 7.34%
2018-11-08 0 0.177 0.166 0.177 0.174 0.178 730,000 129,010 0.1767 0.694 0.651 0.694 0.682 0.698 186,210 0.6928 -9.69%
2018-11-07 0 0.196 0.176 0.196 0.176 0.196 370,000 67,320 0.1819 0.768 0.690 0.768 0.690 0.768 94,380 0.7133 -0.51%
2018-11-06 0 0.197 0.185 0.198 0.176 0.197 330,000 62,020 0.1879 0.772 0.725 0.776 0.690 0.772 84,177 0.7368 0.00%
2018-11-05 0 0.197 0.146 0.197 0.180 0.197 240,000 43,880 0.1828 0.772 0.572 0.772 0.706 0.772 61,220 0.7168 9.44%
2018-11-02 0 0.180 0.160 0.190 0.180 0.188 460,000 86,080 0.1871 0.706 0.627 0.745 0.706 0.737 117,338 0.7336 -4.26%
2018-11-01 0 0.188 - 0.200 0.188 0.188 100,000 18,800 0.1880 0.737 - 0.784 0.737 0.737 25,508 0.7370 -1.05%
2018-10-31 0 0.190 0.145 0.190 0.190 0.191 110,000 20,910 0.1901 0.745 0.568 0.745 0.745 0.749 28,059 0.7452 0.00%
2018-10-30 0 0.190 0.190 0.195 0.190 0.190 80,000 15,200 0.1900 0.745 0.745 0.764 0.745 0.745 20,407 0.7449 0.00%
2018-10-29 0 0.190 0.190 0.197 0.190 0.190 6,870,000 1,305,300 0.1900 0.745 0.745 0.772 0.745 0.745 1,752,415 0.7449 -3.55%
2018-10-26 0 0.197 0.142 0.197 0.197 0.197 160,000 31,520 0.1970 0.772 0.557 0.772 0.772 0.772 40,813 0.7723 0.00%
2018-10-25 0 0.197 0.140 0.198 0.188 0.197 1,570,000 304,810 0.1941 0.772 0.549 0.776 0.737 0.772 400,479 0.7611 4.79%
2018-10-24 0 0.188 0.171 0.188 0.188 0.188 100,000 18,800 0.1880 0.737 0.670 0.737 0.737 0.737 25,508 0.7370 3.87%
2018-10-23 0 0.181 0.161 0.181 0.179 0.181 280,000 50,230 0.1794 0.710 0.631 0.710 0.702 0.710 71,423 0.7033 1.12%
2018-10-22 0 0.179 0.150 0.179 0.140 0.179 2,755,000 434,275 0.1576 0.702 0.588 0.702 0.549 0.702 702,752 0.6180 19.33%
2018-10-19 0 0.150 0.145 0.180 0.148 0.150 690,000 103,120 0.1494 0.588 0.568 0.706 0.580 0.588 176,007 0.5859 -6.25%
2018-10-18 0 0.160 0.140 0.179 - - 0 0 - 0.627 0.549 0.702 - - 0 - 0.00%
2018-10-16 0 0.080 0.075 0.080 0.073 0.080 4,402,000 334,976 0.0761 0.627 0.588 0.627 0.572 0.627 561,436 0.5966 0.00%
2018-10-15 0 0.080 0.074 0.080 0.071 0.092 6,100,000 498,900 0.0818 0.627 0.580 0.627 0.557 0.721 778,001 0.6413 2.56%
2018-10-12 0 0.078 0.078 0.080 0.078 0.084 6,378,000 503,880 0.0790 0.612 0.612 0.627 0.612 0.659 813,457 0.6194 -7.14%
2018-10-11 0 0.084 0.084 0.093 0.084 0.084 980,000 82,320 0.0840 0.659 0.659 0.729 0.659 0.659 124,990 0.6586 -11.58%
2018-10-10 0 0.095 0.090 0.095 - - 0 0 - 0.745 0.706 0.745 - - 0 - 0.00%
2018-10-09 0 0.095 0.095 0.100 0.095 0.098 240,000 22,300 0.0929 0.745 0.745 0.784 0.745 0.768 30,610 0.7285 0.00%
2018-10-08 0 0.095 0.090 0.095 0.095 0.095 100,000 9,500 0.0950 0.745 0.706 0.745 0.745 0.745 12,754 0.7449 -2.06%
2018-10-05 0 0.097 0.091 0.099 0.089 0.097 1,220,000 112,820 0.0925 0.761 0.713 0.776 0.698 0.761 155,600 0.7251 -2.02%
2018-10-04 0 0.099 0.095 0.100 0.099 0.101 1,580,000 158,540 0.1003 0.776 0.745 0.784 0.776 0.792 201,515 0.7867 -2.94%
2018-10-03 0 0.102 0.102 0.105 0.102 0.103 2,940,001 300,180 0.1021 0.800 0.800 0.823 0.800 0.808 374,971 0.8005 0.00%
2018-10-02 0 0.102 0.101 0.103 - - 0 0 - 0.800 0.792 0.808 - - 0 - 0.00%
2018-09-28 0 0.102 0.102 0.104 0.102 0.105 740,000 76,640 0.1036 0.800 0.800 0.815 0.800 0.823 94,380 0.8120 -1.92%
2018-09-27 0 0.104 0.102 0.104 0.101 0.104 3,080,000 314,900 0.1022 0.815 0.800 0.815 0.792 0.815 392,827 0.8016 0.00%
2018-09-26 0 0.104 0.101 0.104 0.100 0.105 200,000 20,700 0.1035 0.815 0.792 0.815 0.784 0.823 25,508 0.8115 -0.95%
2018-09-24 0 0.105 0.100 0.105 - - 0 0 - 0.823 0.784 0.823 - - 0 - 0.00%
2018-09-21 0 0.105 0.100 0.105 0.100 0.105 800,000 82,100 0.1026 0.823 0.784 0.823 0.784 0.823 102,033 0.8046 0.96%
2018-09-20 0 0.104 0.100 0.104 - - 0 0 - 0.815 0.784 0.815 - - 0 - -0.95%
2018-09-19 0 0.105 0.100 0.105 0.100 0.105 3,100,000 311,300 0.1004 0.823 0.784 0.823 0.784 0.823 395,378 0.7873 2.94%
2018-09-18 0 0.102 0.102 0.105 0.101 0.104 1,440,000 146,380 0.1017 0.800 0.800 0.823 0.792 0.815 183,659 0.7970 -0.97%
2018-09-17 0 0.103 0.101 0.107 0.101 0.108 3,620,000 379,060 0.1047 0.808 0.792 0.839 0.792 0.847 461,699 0.8210 -8.04%
2018-09-14 0 0.112 0.109 0.113 0.106 0.114 43,670,000 4,839,160 0.1108 0.878 0.855 0.886 0.831 0.894 5,569,722 0.8688 -2.61%
2018-09-13 0 0.115 0.110 0.115 0.106 0.117 18,262,800 2,066,840 0.1132 0.902 0.862 0.902 0.831 0.917 2,329,258 0.8873 -1.71%
2018-09-12 0 0.117 0.115 0.117 0.114 0.117 3,300,000 382,180 0.1158 0.917 0.902 0.917 0.894 0.917 420,886 0.9080 0.00%
2018-09-11 0 0.117 0.115 0.117 0.112 0.117 4,575,000 527,605 0.1153 0.917 0.902 0.917 0.878 0.917 583,501 0.9042 0.86%
2018-09-10 0 0.116 0.115 0.116 0.112 0.117 2,749,800 316,600 0.1151 0.910 0.902 0.910 0.878 0.917 350,713 0.9027 -1.69%
2018-09-07 0 0.118 0.116 0.119 0.115 0.118 3,060,000 357,320 0.1168 0.925 0.910 0.933 0.902 0.925 390,276 0.9156 0.85%
2018-09-06 0 0.117 0.116 0.117 0.112 0.118 15,080,000 1,737,260 0.1152 0.917 0.910 0.917 0.878 0.925 1,923,320 0.9033 -0.85%
2018-09-05 0 0.118 0.116 0.118 0.115 0.120 4,240,000 502,260 0.1185 0.925 0.910 0.925 0.902 0.941 540,774 0.9288 -0.84%
2018-09-04 0 0.119 0.112 0.119 0.116 0.119 5,500,000 651,220 0.1184 0.933 0.878 0.933 0.910 0.933 701,476 0.9284 0.85%
2018-09-03 0 0.118 0.116 0.118 0.116 0.123 480,000 56,840 0.1184 0.925 0.910 0.925 0.910 0.964 61,220 0.9285 -1.67%
2018-08-31 0 0.120 0.116 0.120 0.116 0.120 3,700,000 441,580 0.1193 0.941 0.910 0.941 0.910 0.941 471,902 0.9357 0.00%
2018-08-30 0 0.120 0.120 0.122 0.112 0.123 7,460,000 887,420 0.1190 0.941 0.941 0.957 0.878 0.964 951,457 0.9327 -1.64%
2018-08-29 0 0.122 0.120 0.122 0.119 0.125 7,960,000 972,700 0.1222 0.957 0.941 0.957 0.933 0.980 1,015,227 0.9581 -0.81%
2018-08-28 0 0.123 0.122 0.123 0.115 0.126 17,160,000 2,091,140 0.1219 0.964 0.957 0.964 0.902 0.988 2,188,606 0.9555 5.13%
2018-08-27 0 0.117 0.112 0.117 0.112 0.119 1,905,000 219,960 0.1155 0.917 0.878 0.917 0.878 0.933 242,966 0.9053 -2.50%
2018-08-24 0 0.120 0.116 0.120 0.115 0.123 10,080,000 1,209,820 0.1200 0.941 0.910 0.941 0.902 0.964 1,285,615 0.9410 0.00%
2018-08-23 0 0.120 0.116 0.120 0.116 0.124 2,060,000 248,980 0.1209 0.941 0.910 0.941 0.910 0.972 262,735 0.9476 0.00%
2018-08-22 0 0.120 0.118 0.123 0.115 0.125 35,102,000 4,247,095 0.1210 0.941 0.925 0.964 0.902 0.980 4,476,949 0.9487 7.14%
2018-08-21 0 0.112 0.109 0.113 0.109 0.112 5,480,000 606,020 0.1106 0.878 0.855 0.886 0.855 0.878 698,925 0.8671 2.75%
2018-08-20 0 0.109 0.107 0.109 0.103 0.109 4,940,000 536,280 0.1086 0.855 0.839 0.855 0.808 0.855 630,053 0.8512 1.87%
2018-08-17 0 0.107 0.105 0.108 0.104 0.107 6,960,000 737,820 0.1060 0.839 0.823 0.847 0.815 0.839 887,686 0.8312 2.88%
2018-08-16 0 0.104 0.104 0.105 0.095 0.110 9,820,000 1,012,260 0.1031 0.815 0.815 0.823 0.745 0.862 1,252,454 0.8082 -1.89%
2018-08-15 0 0.106 0.105 0.106 0.100 0.106 18,900,000 1,968,800 0.1042 0.831 0.823 0.831 0.784 0.831 2,410,528 0.8168 2.91%
2018-08-14 0 0.103 0.100 0.103 0.099 0.105 25,120,000 2,547,100 0.1014 0.808 0.784 0.808 0.776 0.823 3,203,833 0.7950 3.00%
2018-08-13 0 0.100 0.096 0.100 0.085 0.101 53,178,000 5,101,840 0.0959 0.784 0.753 0.784 0.666 0.792 6,782,383 0.7522 11.11%
2018-08-10 0 0.090 0.085 0.090 0.082 0.090 8,000,000 706,240 0.0883 0.706 0.666 0.706 0.643 0.706 1,020,329 0.6922 3.45%
2018-08-09 0 0.087 0.084 0.088 0.080 0.087 10,040,000 835,740 0.0832 0.682 0.659 0.690 0.627 0.682 1,280,513 0.6527 8.75%
2018-08-08 0 0.080 0.078 0.080 0.078 0.088 13,340,000 1,085,500 0.0814 0.627 0.612 0.627 0.612 0.690 1,701,399 0.6380 0.00%
2018-08-07 0 0.080 0.073 0.080 0.067 0.081 9,040,000 648,760 0.0718 0.627 0.572 0.627 0.525 0.635 1,152,972 0.5627 19.40%
2018-08-06 0 0.067 0.067 0.069 0.067 0.068 140,000 9,420 0.0673 0.525 0.525 0.541 0.525 0.533 17,856 0.5276 -1.47%
2018-08-03 0 0.068 0.068 0.071 - - 0 0 - 0.533 0.533 0.557 - - 0 - 0.00%
2018-08-02 0 0.068 0.068 0.070 0.068 0.068 190,000 12,820 0.0675 0.533 0.533 0.549 0.533 0.533 24,233 0.5290 -2.86%
2018-08-01 0 0.070 0.068 0.073 - - 0 0 - 0.549 0.533 0.572 - - 0 - 0.00%
2018-07-31 0 0.070 0.069 0.071 0.070 0.071 800,000 56,500 0.0706 0.549 0.541 0.557 0.549 0.557 102,033 0.5537 -1.41%
2018-07-30 0 0.071 0.067 0.072 0.068 0.072 3,540,000 252,080 0.0712 0.557 0.525 0.565 0.533 0.565 451,496 0.5583 2.90%
2018-07-27 0 0.069 0.069 0.070 0.069 0.069 300,000 20,700 0.0690 0.541 0.541 0.549 0.541 0.541 38,262 0.5410 1.47%
2018-07-26 0 0.068 0.068 0.071 0.068 0.069 740,000 50,660 0.0685 0.533 0.533 0.557 0.533 0.541 94,380 0.5368 -1.45%
2018-07-25 0 0.069 0.069 0.071 0.068 0.069 240,000 16,380 0.0683 0.541 0.541 0.557 0.533 0.541 30,610 0.5351 -6.76%
2018-07-24 0 0.074 0.067 0.074 0.068 0.074 1,600,000 110,800 0.0693 0.580 0.525 0.580 0.533 0.580 204,066 0.5430 2.78%
2018-07-23 0 0.072 0.072 0.074 0.067 0.072 1,510,000 102,720 0.0680 0.565 0.565 0.580 0.525 0.565 192,587 0.5334 0.00%
2018-07-20 0 0.072 0.070 0.073 0.068 0.073 780,000 54,240 0.0695 0.565 0.549 0.572 0.533 0.572 99,482 0.5452 -1.37%
2018-07-19 0 0.073 0.070 0.073 0.069 0.074 1,060,000 76,120 0.0718 0.572 0.549 0.572 0.541 0.580 135,194 0.5630 0.00%
2018-07-18 0 0.073 0.070 0.073 0.070 0.073 480,000 34,680 0.0723 0.572 0.549 0.572 0.549 0.572 61,220 0.5665 0.00%
2018-07-17 0 0.073 0.073 0.076 0.072 0.074 5,780,000 418,780 0.0725 0.572 0.572 0.596 0.565 0.580 737,188 0.5681 -6.41%
2018-07-16 0 0.078 0.078 0.080 0.074 0.074 140,000 10,360 0.0740 0.612 0.612 0.627 0.580 0.580 17,856 0.5802 -1.27%
2018-07-13 0 0.079 0.075 0.080 0.075 0.079 320,000 24,080 0.0753 0.619 0.588 0.627 0.588 0.619 40,813 0.5900 1.28%
2018-07-12 0 0.078 0.078 0.080 0.073 0.088 1,800,000 144,320 0.0802 0.612 0.612 0.627 0.572 0.690 229,574 0.6286 5.41%
2018-07-11 0 0.074 0.074 0.076 0.073 0.074 1,840,000 135,440 0.0736 0.580 0.580 0.596 0.572 0.580 234,676 0.5771 -2.63%
2018-07-10 0 0.076 0.076 0.080 0.076 0.077 1,300,000 99,400 0.0765 0.596 0.596 0.627 0.596 0.604 165,803 0.5995 1.33%
2018-07-09 0 0.075 0.075 0.082 0.074 0.074 740,000 54,760 0.0740 0.588 0.588 0.643 0.580 0.580 94,380 0.5802 0.00%
2018-07-06 0 0.075 0.075 0.082 0.073 0.073 304,800 22,226 0.0729 0.588 0.588 0.643 0.572 0.572 38,875 0.5717 0.00%
2018-07-05 0 0.075 0.075 0.076 0.075 0.076 920,000 69,700 0.0758 0.588 0.588 0.596 0.588 0.596 117,338 0.5940 -5.06%
2018-07-04 0 0.079 0.075 0.079 0.075 0.080 1,640,000 125,760 0.0767 0.619 0.588 0.619 0.588 0.627 209,167 0.6012 -2.47%
2018-07-03 0 0.081 0.080 0.082 0.080 0.082 1,220,000 98,500 0.0807 0.635 0.627 0.643 0.627 0.643 155,600 0.6330 -1.22%
2018-06-29 0 0.082 0.082 0.085 0.082 0.082 600,000 49,200 0.0820 0.643 0.643 0.666 0.643 0.643 76,525 0.6429 -3.53%
2018-06-28 0 0.085 0.085 0.087 0.085 0.090 1,300,000 112,660 0.0867 0.666 0.666 0.682 0.666 0.706 165,803 0.6795 -4.49%
2018-06-27 0 0.089 0.085 0.089 0.082 0.090 276,740,000 23,459,800 0.0848 0.698 0.666 0.698 0.643 0.706 35,295,735 0.6647 8.54%
2018-06-26 0 0.082 0.082 0.085 0.081 0.082 860,000 70,340 0.0818 0.643 0.643 0.666 0.635 0.643 109,685 0.6413 0.00%
2018-06-25 0 0.082 0.080 0.084 0.080 0.085 3,020,000 249,160 0.0825 0.643 0.627 0.659 0.627 0.666 385,174 0.6469 -6.82%
2018-06-22 0 0.088 0.088 0.089 0.086 0.088 1,260,000 110,740 0.0879 0.690 0.690 0.698 0.674 0.690 160,702 0.6891 0.00%
2018-06-21 0 0.088 0.086 0.088 0.086 0.092 9,100,000 791,220 0.0869 0.690 0.674 0.690 0.674 0.721 1,160,624 0.6817 2.33%
2018-06-20 0 0.086 0.085 0.087 0.076 0.095 165,720,000 13,168,600 0.0795 0.674 0.666 0.682 0.596 0.745 21,136,117 0.6230 13.16%
2018-06-19 0 0.076 0.076 0.077 0.076 0.077 2,760,000 209,960 0.0761 0.596 0.596 0.604 0.596 0.604 352,014 0.5965 0.00%
2018-06-15 0 0.076 0.076 0.077 0.076 0.077 7,260,000 552,020 0.0760 0.596 0.596 0.604 0.596 0.604 925,949 0.5962 0.00%
2018-06-14 0 0.076 0.076 0.077 0.076 0.076 4,540,000 345,680 0.0761 0.596 0.596 0.604 0.596 0.596 579,037 0.5970 -1.30%
2018-06-13 0 0.077 0.077 0.078 0.077 0.077 360,000 27,720 0.0770 0.604 0.604 0.612 0.604 0.604 45,915 0.6037 -3.75%
2018-06-12 0 0.080 0.077 0.080 0.077 0.080 440,000 34,700 0.0789 0.627 0.604 0.627 0.604 0.627 56,118 0.6183 1.27%
2018-06-11 0 0.079 0.076 0.079 0.079 0.079 40,000 3,160 0.0790 0.619 0.596 0.619 0.619 0.619 5,102 0.6194 0.00%
2018-06-08 0 0.079 0.077 0.080 0.079 0.079 2,000,000 158,000 0.0790 0.619 0.604 0.627 0.619 0.619 255,082 0.6194 0.00%
2018-06-07 0 0.079 0.077 0.079 0.076 0.079 3,070,000 238,950 0.0778 0.619 0.604 0.619 0.596 0.619 391,551 0.6103 0.00%
2018-06-06 0 0.079 0.078 0.079 0.078 0.079 580,000 45,340 0.0782 0.619 0.612 0.619 0.612 0.619 73,974 0.6129 -2.47%
2018-06-05 0 0.081 0.077 0.081 - - 0 0 - 0.635 0.604 0.635 - - 0 - 0.00%
2018-06-04 0 0.081 0.077 0.082 0.081 0.081 220,000 17,820 0.0810 0.635 0.604 0.643 0.635 0.635 28,059 0.6351 0.00%
2018-06-01 0 0.081 0.079 0.081 0.080 0.083 2,620,000 212,560 0.0811 0.635 0.619 0.635 0.627 0.651 334,158 0.6361 -1.22%
2018-05-31 0 0.082 0.081 0.084 0.080 0.094 9,442,500 837,070 0.0886 0.643 0.635 0.659 0.627 0.737 1,204,307 0.6951 6.49%
2018-05-30 0 0.077 0.077 0.080 0.077 0.077 40,000 3,080 0.0770 0.604 0.604 0.627 0.604 0.604 5,102 0.6037 -1.28%
2018-05-29 0 0.078 0.078 0.080 0.078 0.079 220,000 17,360 0.0789 0.612 0.612 0.627 0.612 0.619 28,059 0.6187 -1.27%
2018-05-28 0 0.079 0.078 0.082 0.076 0.080 1,200,000 94,700 0.0789 0.619 0.612 0.643 0.596 0.627 153,049 0.6188 2.60%
2018-05-25 0 0.077 0.077 0.078 0.076 0.077 1,000,000 76,900 0.0769 0.604 0.604 0.612 0.596 0.604 127,541 0.6029 0.00%
2018-05-24 0 0.077 0.076 0.078 0.076 0.078 2,240,000 173,640 0.0775 0.604 0.596 0.612 0.596 0.612 285,692 0.6078 -1.28%
2018-05-23 0 0.078 0.078 0.080 0.078 0.079 600,000 46,900 0.0782 0.612 0.612 0.627 0.612 0.619 76,525 0.6129 0.00%
2018-05-21 0 0.078 0.077 0.079 0.077 0.079 1,822,000 141,920 0.0779 0.612 0.604 0.619 0.604 0.619 232,380 0.6107 0.00%
2018-05-18 0 0.078 0.078 0.079 0.078 0.078 140,000 10,920 0.0780 0.612 0.612 0.619 0.612 0.612 17,856 0.6116 0.00%
2018-05-17 0 0.078 0.077 0.080 0.078 0.080 6,100,000 476,320 0.0781 0.612 0.604 0.627 0.612 0.627 778,001 0.6122 -1.27%
2018-05-16 0 0.079 0.078 0.081 0.078 0.079 960,000 75,680 0.0788 0.619 0.612 0.635 0.612 0.619 122,439 0.6181 0.00%
2018-05-15 0 0.079 0.078 0.080 0.079 0.080 1,100,000 87,900 0.0799 0.619 0.612 0.627 0.619 0.627 140,295 0.6265 -1.25%
2018-05-14 0 0.080 0.079 0.082 0.080 0.080 160,000 12,800 0.0800 0.627 0.619 0.643 0.627 0.627 20,407 0.6272 -2.44%
2018-05-11 0 0.082 0.079 0.082 0.079 0.082 520,000 41,460 0.0797 0.643 0.619 0.643 0.619 0.643 66,321 0.6251 -1.20%
2018-05-10 0 0.083 0.079 0.083 0.078 0.083 4,020,000 329,860 0.0821 0.651 0.619 0.651 0.612 0.651 512,715 0.6434 6.41%
2018-05-09 0 0.078 0.075 0.083 0.078 0.079 240,000 18,780 0.0783 0.612 0.588 0.651 0.612 0.619 30,610 0.6135 -4.88%
2018-05-08 0 0.082 0.076 0.083 0.080 0.082 3,260,000 266,000 0.0816 0.643 0.596 0.651 0.627 0.643 415,784 0.6398 0.00%
2018-05-07 0 0.082 0.082 0.084 0.082 0.082 2,200,000 180,400 0.0820 0.643 0.643 0.659 0.643 0.643 280,591 0.6429 -2.38%
2018-05-04 0 0.084 0.083 0.084 0.081 0.084 1,900,000 155,580 0.0819 0.659 0.651 0.659 0.635 0.659 242,328 0.6420 0.00%
2018-05-03 0 0.084 0.078 0.084 0.080 0.084 1,000,000 82,440 0.0824 0.659 0.612 0.659 0.627 0.659 127,541 0.6464 2.44%
2018-05-02 0 0.082 0.082 0.084 0.082 0.082 1,200,000 98,400 0.0820 0.643 0.643 0.659 0.643 0.643 153,049 0.6429 0.00%
2018-04-30 0 0.082 0.076 0.084 0.081 0.084 1,500,000 123,240 0.0822 0.643 0.596 0.659 0.635 0.659 191,312 0.6442 -2.38%
2018-04-27 0 0.084 0.080 0.085 0.081 0.084 6,824,000 557,220 0.0817 0.659 0.627 0.666 0.635 0.659 870,341 0.6402 6.33%
2018-04-26 0 0.079 0.079 0.084 0.078 0.084 3,080,000 250,320 0.0813 0.619 0.619 0.659 0.612 0.659 392,827 0.6372 -1.25%
2018-04-25 0 0.080 0.075 0.082 0.080 0.080 200,000 16,000 0.0800 0.627 0.588 0.643 0.627 0.627 25,508 0.6272 -1.23%
2018-04-24 0 0.081 0.080 0.086 0.080 0.081 400,000 32,200 0.0805 0.635 0.627 0.674 0.627 0.635 51,016 0.6312 0.00%
2018-04-23 0 0.081 0.079 0.086 0.081 0.081 3,580,000 289,980 0.0810 0.635 0.619 0.674 0.635 0.635 456,597 0.6351 0.00%
2018-04-20 0 0.081 0.080 0.082 0.080 0.082 2,720,000 220,960 0.0812 0.635 0.627 0.643 0.627 0.643 346,912 0.6369 0.00%
2018-04-19 0 0.081 0.080 0.081 0.080 0.083 4,900,000 399,420 0.0815 0.635 0.627 0.635 0.627 0.651 624,952 0.6391 0.00%
2018-04-18 0 0.081 0.081 0.086 0.081 0.081 800,000 64,800 0.0810 0.635 0.635 0.674 0.635 0.635 102,033 0.6351 -1.22%
2018-04-17 0 0.082 0.081 0.086 0.082 0.082 2,060,000 168,920 0.0820 0.643 0.635 0.674 0.643 0.643 262,735 0.6429 0.00%
2018-04-16 0 0.082 0.082 0.085 0.081 0.081 300,000 24,300 0.0810 0.643 0.643 0.666 0.635 0.635 38,262 0.6351 -5.75%
2018-04-13 0 0.087 0.080 0.087 0.081 0.088 676,000 57,560 0.0851 0.682 0.627 0.682 0.635 0.690 86,218 0.6676 4.82%
2018-04-12 0 0.083 0.081 0.085 0.082 0.083 450,000 37,270 0.0828 0.651 0.635 0.666 0.643 0.651 57,394 0.6494 -3.49%
2018-04-11 0 0.086 0.083 0.086 0.080 0.086 1,080,000 90,120 0.0834 0.674 0.651 0.674 0.627 0.674 137,744 0.6543 -2.27%
2018-04-10 0 0.088 0.076 0.088 0.080 0.088 560,000 46,300 0.0827 0.690 0.596 0.690 0.627 0.690 71,423 0.6483 10.00%
2018-04-09 0 0.080 0.077 0.080 0.079 0.081 1,440,000 115,420 0.0802 0.627 0.604 0.627 0.619 0.635 183,659 0.6284 -2.44%
2018-04-06 0 0.082 0.082 0.086 0.082 0.082 529,000 43,315 0.0819 0.643 0.643 0.674 0.643 0.643 67,469 0.6420 0.00%
2018-04-04 0 0.082 0.080 0.087 0.080 0.082 4,660,000 381,040 0.0818 0.643 0.627 0.682 0.627 0.643 594,342 0.6411 0.00%
2018-04-03 0 0.082 0.081 0.087 0.079 0.082 6,042,000 488,726 0.0809 0.643 0.635 0.682 0.619 0.643 770,604 0.6342 3.80%
2018-03-29 0 0.079 0.079 0.080 0.079 0.086 6,480,000 527,800 0.0815 0.619 0.619 0.627 0.619 0.674 826,467 0.6386 -4.82%
2018-03-28 0 0.083 0.083 0.085 0.082 0.084 1,580,000 132,040 0.0836 0.651 0.651 0.666 0.643 0.659 201,515 0.6552 -2.35%
2018-03-27 0 0.085 0.085 0.086 0.085 0.086 780,000 66,400 0.0851 0.666 0.666 0.674 0.666 0.674 99,482 0.6675 0.00%
2018-03-26 0 0.085 0.085 0.086 0.085 0.086 1,680,000 143,360 0.0853 0.666 0.666 0.674 0.666 0.674 214,269 0.6691 -1.16%
2018-03-23 0 0.086 0.085 0.090 0.086 0.086 20,000 1,720 0.0860 0.674 0.666 0.706 0.674 0.674 2,551 0.6743 -4.44%
2018-03-22 0 0.090 0.086 0.090 0.085 0.090 960,000 83,080 0.0865 0.706 0.674 0.706 0.666 0.706 122,439 0.6785 5.88%
2018-03-21 0 0.085 0.085 0.086 0.085 0.089 2,560,000 224,880 0.0878 0.666 0.666 0.674 0.666 0.698 326,505 0.6887 -5.56%
2018-03-20 0 0.090 0.089 0.090 0.089 0.090 4,960,000 444,040 0.0895 0.706 0.698 0.706 0.698 0.706 632,604 0.7019 0.00%
2018-03-19 0 0.090 0.088 0.091 0.089 0.090 600,000 53,960 0.0899 0.706 0.690 0.713 0.698 0.706 76,525 0.7051 1.12%
2018-03-16 0 0.089 0.088 0.090 - - 0 0 - 0.698 0.690 0.706 - - 0 - 0.00%
2018-03-15 0 0.089 0.089 0.092 - - 4,800 384 0.0800 0.698 0.698 0.721 - - 612 0.6272 1.14%
2018-03-14 0 0.088 0.087 0.090 0.088 0.089 1,720,000 151,540 0.0881 0.690 0.682 0.706 0.690 0.698 219,371 0.6908 1.15%
2018-03-13 0 0.087 0.087 0.088 0.087 0.089 440,000 38,720 0.0880 0.682 0.682 0.690 0.682 0.698 56,118 0.6900 -3.33%
2018-03-12 0 0.090 0.089 0.090 0.090 0.090 400,000 36,000 0.0900 0.706 0.698 0.706 0.706 0.706 51,016 0.7057 0.00%
2018-03-09 0 0.090 0.086 0.090 0.086 0.090 2,200,000 193,540 0.0880 0.706 0.674 0.706 0.674 0.706 280,591 0.6898 2.27%
2018-03-08 0 0.088 0.087 0.091 0.088 0.090 1,260,000 112,480 0.0893 0.690 0.682 0.713 0.690 0.706 160,702 0.6999 -4.35%
2018-03-07 0 0.092 0.090 0.092 0.088 0.093 3,540,000 317,240 0.0896 0.721 0.706 0.721 0.690 0.729 451,496 0.7026 0.00%
2018-03-06 0 0.092 0.091 0.095 0.092 0.092 120,000 11,040 0.0920 0.721 0.713 0.745 0.721 0.721 15,305 0.7213 0.00%
2018-03-05 0 0.092 0.092 0.094 0.092 0.095 720,000 66,900 0.0929 0.721 0.721 0.737 0.721 0.745 91,830 0.7285 0.00%
2018-03-02 0 0.092 0.091 0.097 0.092 0.092 20,000 1,840 0.0920 0.721 0.713 0.761 0.721 0.721 2,551 0.7213 0.00%
2018-03-01 0 0.092 0.092 0.097 0.092 0.092 60,000 5,520 0.0920 0.721 0.721 0.761 0.721 0.721 7,652 0.7213 0.00%
2018-02-28 0 0.092 0.092 0.097 0.092 0.092 200,000 18,400 0.0920 0.721 0.721 0.761 0.721 0.721 25,508 0.7213 -1.08%
2018-02-27 0 0.093 0.093 0.094 0.093 0.093 900,000 83,700 0.0930 0.729 0.729 0.737 0.729 0.729 114,787 0.7292 -1.06%
2018-02-26 0 0.094 0.092 0.095 0.090 0.095 1,470,000 135,580 0.0922 0.737 0.721 0.745 0.706 0.745 187,485 0.7231 0.00%
2018-02-23 0 0.094 0.091 0.095 0.089 0.095 1,980,000 180,740 0.0913 0.737 0.713 0.745 0.698 0.745 252,531 0.7157 3.30%
2018-02-22 0 0.091 0.091 0.097 0.091 0.091 100,000 9,100 0.0910 0.713 0.713 0.761 0.713 0.713 12,754 0.7135 -4.21%
2018-02-21 0 0.095 0.090 0.097 0.090 0.095 952,000 87,820 0.0922 0.745 0.706 0.761 0.706 0.745 121,419 0.7233 4.40%
2018-02-20 0 0.091 0.090 0.097 0.091 0.091 400,000 36,400 0.0910 0.713 0.706 0.761 0.713 0.713 51,016 0.7135 -6.19%
2018-02-15 0 0.097 0.090 0.097 - - 0 0 - 0.761 0.706 0.761 - - 0 - 0.00%
2018-02-14 0 0.097 0.089 0.097 0.089 0.097 558,000 53,314 0.0955 0.761 0.698 0.761 0.698 0.761 71,168 0.7491 7.78%
2018-02-13 0 0.090 0.090 0.094 - - 0 0 - 0.706 0.706 0.737 - - 0 - 0.00%
2018-02-12 0 0.090 0.089 0.090 0.090 0.090 100,000 9,000 0.0900 0.706 0.698 0.706 0.706 0.706 12,754 0.7057 0.00%
2018-02-09 0 0.090 0.089 0.090 0.089 0.091 3,880,000 349,000 0.0899 0.706 0.698 0.706 0.698 0.713 494,860 0.7053 -3.23%
2018-02-08 0 0.093 0.093 0.094 0.092 0.093 693,300 64,310 0.0928 0.729 0.729 0.737 0.721 0.729 88,424 0.7273 0.00%
2018-02-07 0 0.093 0.093 0.094 0.093 0.093 948,000 88,140 0.0930 0.729 0.729 0.737 0.729 0.729 120,909 0.7290 0.00%
2018-02-06 0 0.093 0.092 0.095 0.092 0.095 2,901,000 269,098 0.0928 0.729 0.721 0.745 0.721 0.745 369,997 0.7273 -4.12%
2018-02-05 0 0.097 0.095 0.097 0.095 0.099 3,720,000 359,000 0.0965 0.761 0.745 0.761 0.745 0.776 474,453 0.7567 -1.02%
2018-02-02 0 0.098 0.098 0.100 0.097 0.098 46,000 4,446 0.0967 0.768 0.768 0.784 0.761 0.768 5,867 0.7578 0.00%
2018-02-01 0 0.098 0.098 0.100 0.098 0.098 560,400 54,914 0.0980 0.768 0.768 0.784 0.768 0.768 71,474 0.7683 1.03%
2018-01-31 0 0.097 0.097 0.099 0.096 0.099 4,678,000 460,720 0.0985 0.761 0.761 0.776 0.753 0.776 596,637 0.7722 -3.00%
2018-01-30 0 0.100 0.099 0.100 0.099 0.100 360,000 35,840 0.0996 0.784 0.776 0.784 0.776 0.784 45,915 0.7806 1.01%
2018-01-29 0 0.099 0.099 0.101 0.099 0.100 1,820,000 181,340 0.0996 0.776 0.776 0.792 0.776 0.784 232,125 0.7812 -1.00%
2018-01-26 0 0.100 0.100 0.101 0.099 0.102 15,844,000 1,604,220 0.1013 0.784 0.784 0.792 0.776 0.800 2,020,762 0.7939 0.00%
2018-01-25 0 0.100 0.099 0.100 0.100 0.101 3,280,000 328,620 0.1002 0.784 0.776 0.784 0.784 0.792 418,335 0.7855 -0.99%
2018-01-24 0 0.101 0.101 0.102 0.100 0.101 5,040,000 508,900 0.1010 0.792 0.792 0.800 0.784 0.792 642,807 0.7917 0.00%
2018-01-23 0 0.101 0.100 0.101 0.100 0.101 4,880,000 490,700 0.1006 0.792 0.784 0.792 0.784 0.792 622,401 0.7884 0.00%
2018-01-22 0 0.101 0.101 0.102 0.101 0.103 2,790,000 283,430 0.1016 0.792 0.792 0.800 0.792 0.808 355,840 0.7965 -0.98%
2018-01-19 0 0.102 0.102 0.103 0.101 0.103 4,940,000 505,080 0.1022 0.800 0.800 0.808 0.792 0.808 630,053 0.8016 0.99%
2018-01-18 0 0.101 0.101 0.104 0.100 0.105 7,770,200 799,538 0.1029 0.792 0.792 0.815 0.784 0.823 991,020 0.8068 -0.98%
2018-01-17 0 0.102 0.100 0.102 0.100 0.102 5,200,000 522,920 0.1006 0.800 0.784 0.800 0.784 0.800 663,214 0.7885 0.00%
2018-01-16 0 0.102 0.101 0.103 0.101 0.106 9,100,000 948,520 0.1042 0.800 0.792 0.808 0.792 0.831 1,160,624 0.8172 -0.97%
2018-01-15 0 0.103 0.103 0.106 0.100 0.107 19,260,000 1,992,180 0.1034 0.808 0.808 0.831 0.784 0.839 2,456,442 0.8110 1.98%
2018-01-12 0 0.101 0.101 0.102 0.101 0.104 16,080,000 1,654,960 0.1029 0.792 0.792 0.800 0.792 0.815 2,050,862 0.8070 0.00%
2018-01-11 0 0.101 0.100 0.101 0.099 0.101 9,890,000 992,490 0.1004 0.792 0.784 0.792 0.776 0.792 1,261,382 0.7868 0.00%
2018-01-10 0 0.101 0.101 0.103 0.100 0.103 6,289,600 644,672 0.1025 0.792 0.792 0.808 0.784 0.808 802,183 0.8036 0.00%
2018-01-09 0 0.101 0.101 0.102 0.099 0.102 11,580,000 1,151,420 0.0994 0.792 0.792 0.800 0.776 0.800 1,476,926 0.7796 1.00%
2018-01-08 0 0.100 0.100 0.102 0.100 0.105 13,520,000 1,400,400 0.1036 0.784 0.784 0.800 0.784 0.823 1,724,356 0.8121 -2.91%
2018-01-05 0 0.103 0.101 0.103 0.102 0.104 6,440,000 658,420 0.1022 0.808 0.792 0.808 0.800 0.815 821,365 0.8016 -0.96%
2018-01-04 0 0.104 0.102 0.104 0.100 0.105 5,508,000 561,968 0.1020 0.815 0.800 0.815 0.784 0.823 702,497 0.8000 1.96%
2018-01-03 0 0.102 0.102 0.103 0.102 0.107 10,371,200 1,103,946 0.1064 0.800 0.800 0.808 0.800 0.839 1,322,755 0.8346 0.00%
2018-01-02 0 0.102 0.100 0.102 0.100 0.103 8,620,000 880,940 0.1022 0.800 0.784 0.800 0.784 0.808 1,099,405 0.8013 2.00%
2017-12-29 0 0.100 0.100 0.102 0.100 0.103 2,180,000 220,360 0.1011 0.784 0.784 0.800 0.784 0.808 278,040 0.7925 -0.99%
2017-12-28 0 0.101 0.100 0.101 0.098 0.102 8,900,000 883,700 0.0993 0.792 0.784 0.792 0.768 0.800 1,135,116 0.7785 0.00%
2017-12-27 0 0.101 0.099 0.101 0.101 0.101 928,000 93,648 0.1009 0.792 0.776 0.792 0.792 0.792 118,358 0.7912 1.00%
2017-12-22 0 0.100 0.099 0.101 0.100 0.102 8,460,000 851,300 0.1006 0.784 0.776 0.792 0.784 0.800 1,078,998 0.7890 -1.96%
2017-12-21 0 0.102 0.101 0.103 0.100 0.103 9,140,000 915,640 0.1002 0.800 0.792 0.808 0.784 0.808 1,165,726 0.7855 -0.97%
2017-12-20 0 0.103 0.100 0.103 0.101 0.104 4,780,000 488,420 0.1022 0.808 0.784 0.808 0.792 0.815 609,647 0.8012 -0.96%
2017-12-19 0 0.104 0.102 0.105 0.102 0.105 2,900,000 299,860 0.1034 0.815 0.800 0.823 0.800 0.823 369,869 0.8107 1.96%
2017-12-18 0 0.102 0.100 0.104 0.100 0.104 22,020,000 2,233,240 0.1014 0.800 0.784 0.815 0.784 0.815 2,808,456 0.7952 -2.86%
2017-12-15 0 0.105 0.103 0.106 0.102 0.110 22,788,000 2,459,000 0.1079 0.823 0.808 0.831 0.800 0.862 2,906,407 0.8461 0.96%
2017-12-14 0 0.104 0.102 0.105 0.103 0.107 9,882,000 1,024,448 0.1037 0.815 0.800 0.823 0.808 0.839 1,260,362 0.8128 -1.89%
2017-12-13 0 0.106 0.104 0.106 0.103 0.107 17,800,000 1,864,920 0.1048 0.831 0.815 0.831 0.808 0.839 2,270,232 0.8215 -4.50%
2017-12-12 0 0.111 0.105 0.111 0.104 0.111 22,180,000 2,432,820 0.1097 0.870 0.823 0.870 0.815 0.870 2,828,862 0.8600 5.71%
2017-12-11 0 0.105 0.104 0.106 0.104 0.109 11,970,000 1,258,700 0.1052 0.823 0.815 0.831 0.815 0.855 1,526,667 0.8245 -1.87%
2017-12-08 0 0.107 0.106 0.108 0.106 0.109 14,912,000 1,590,634 0.1067 0.839 0.831 0.847 0.831 0.855 1,901,893 0.8363 -0.93%
2017-12-07 0 0.108 0.106 0.109 0.108 0.108 41,000 4,212 0.1027 0.847 0.831 0.855 0.847 0.847 5,229 0.8055 -3.57%
2017-12-06 0 0.112 0.107 0.112 0.107 0.114 17,760,000 2,003,620 0.1128 0.878 0.839 0.878 0.839 0.894 2,265,131 0.8845 0.90%
2017-12-05 0 0.111 0.108 0.111 0.108 0.113 5,640,000 624,620 0.1107 0.870 0.847 0.870 0.847 0.886 719,332 0.8683 1.83%
2017-12-04 0 0.109 0.108 0.110 0.108 0.114 20,940,000 2,313,400 0.1105 0.855 0.847 0.862 0.847 0.894 2,670,711 0.8662 0.93%
2017-12-01 0 0.108 0.105 0.108 0.103 0.116 37,320,000 4,123,260 0.1105 0.847 0.823 0.847 0.808 0.910 4,759,835 0.8663 3.85%
2017-11-30 0 0.104 0.104 0.106 0.103 0.109 12,740,000 1,351,960 0.1061 0.815 0.815 0.831 0.808 0.855 1,624,874 0.8320 0.97%
2017-11-29 0 0.103 0.102 0.108 0.101 0.115 57,241,000 6,169,073 0.1078 0.808 0.800 0.847 0.792 0.902 7,300,582 0.8450 3.00%
2017-11-28 0 0.100 0.100 0.102 0.100 0.102 3,020,000 304,760 0.1009 0.784 0.784 0.800 0.784 0.800 385,174 0.7912 -0.99%
2017-11-27 0 0.101 0.100 0.103 0.099 0.103 6,980,000 705,840 0.1011 0.792 0.784 0.808 0.776 0.808 890,237 0.7929 -1.94%
2017-11-24 0 0.103 0.103 0.104 0.101 0.107 9,485,600 977,557 0.1031 0.808 0.808 0.815 0.792 0.839 1,209,804 0.8080 0.00%
2017-11-23 0 0.103 0.103 0.106 0.102 0.112 17,222,000 1,847,720 0.1073 0.808 0.808 0.831 0.800 0.878 2,196,513 0.8412 -4.63%
2017-11-22 0 0.108 0.107 0.109 0.106 0.110 12,540,000 1,355,840 0.1081 0.847 0.839 0.855 0.831 0.862 1,599,366 0.8477 0.00%
2017-11-21 0 0.108 0.108 0.111 0.107 0.109 3,566,600 384,116 0.1077 0.847 0.847 0.870 0.839 0.855 454,888 0.8444 -0.92%
2017-11-20 0 0.109 0.106 0.111 0.108 0.114 13,840,000 1,537,740 0.1111 0.855 0.831 0.870 0.847 0.894 1,765,169 0.8712 0.93%
2017-11-17 0 0.108 0.108 0.110 0.103 0.117 45,360,000 5,028,180 0.1109 0.847 0.847 0.862 0.808 0.917 5,785,266 0.8691 0.93%
2017-11-16 0 0.107 0.106 0.107 0.106 0.110 5,800,000 621,340 0.1071 0.839 0.831 0.839 0.831 0.862 739,739 0.8399 -4.46%
2017-11-15 0 0.112 0.109 0.112 0.108 0.114 17,520,000 1,931,400 0.1102 0.878 0.855 0.878 0.847 0.894 2,234,521 0.8643 0.00%
2017-11-14 0 0.112 0.112 0.114 0.111 0.117 24,644,000 2,823,476 0.1146 0.878 0.878 0.894 0.870 0.917 3,143,124 0.8983 -5.08%
2017-11-13 0 0.118 0.117 0.120 0.117 0.124 10,500,000 1,284,440 0.1223 0.925 0.917 0.941 0.917 0.972 1,339,182 0.9591 1.72%
2017-11-10 0 0.116 0.116 0.118 0.115 0.124 14,880,000 1,816,180 0.1221 0.910 0.910 0.925 0.902 0.972 1,897,812 0.9570 -2.52%
2017-11-09 0 0.119 0.117 0.119 0.116 0.120 14,760,000 1,718,740 0.1164 0.933 0.917 0.933 0.910 0.941 1,882,507 0.9130 1.71%
2017-11-08 0 0.117 0.117 0.119 0.114 0.120 23,180,000 2,720,100 0.1173 0.917 0.917 0.933 0.894 0.941 2,956,404 0.9201 -1.68%
2017-11-07 0 0.119 0.118 0.119 0.117 0.127 34,320,000 4,204,380 0.1225 0.933 0.925 0.933 0.917 0.996 4,377,212 0.9605 -1.65%
2017-11-06 0 0.121 0.119 0.121 0.120 0.123 5,527,800 669,237 0.1211 0.949 0.933 0.949 0.941 0.964 705,022 0.9492 -0.82%
2017-11-03 0 0.122 0.121 0.122 0.118 0.127 38,620,000 4,709,560 0.1219 0.957 0.949 0.957 0.925 0.996 4,925,639 0.9561 2.52%
2017-11-02 0 0.119 0.116 0.120 0.115 0.122 36,200,000 4,249,560 0.1174 0.933 0.910 0.941 0.902 0.957 4,616,989 0.9204 2.59%
2017-11-01 0 0.116 0.115 0.117 0.115 0.118 3,122,000 362,976 0.1163 0.910 0.902 0.917 0.902 0.925 398,183 0.9116 1.75%
2017-10-31 0 0.114 0.114 0.116 0.113 0.116 1,940,000 222,620 0.1148 0.894 0.894 0.910 0.886 0.910 247,430 0.8997 -1.72%
2017-10-30 0 0.116 0.116 0.119 0.116 0.122 10,381,200 1,247,192 0.1201 0.910 0.910 0.933 0.910 0.957 1,324,030 0.9420 -1.69%
2017-10-27 0 0.118 0.118 0.120 0.118 0.120 5,680,000 674,640 0.1188 0.925 0.925 0.941 0.925 0.941 724,434 0.9313 -1.67%
2017-10-26 0 0.120 0.120 0.121 0.118 0.128 44,600,000 5,514,260 0.1236 0.941 0.941 0.949 0.925 1.004 5,688,335 0.9694 0.84%
2017-10-25 0 0.119 0.119 0.121 0.118 0.125 40,480,000 4,925,980 0.1217 0.933 0.933 0.949 0.925 0.980 5,162,865 0.9541 -3.25%
2017-10-24 0 0.123 0.123 0.125 0.122 0.128 39,680,000 4,957,180 0.1249 0.964 0.964 0.980 0.957 1.004 5,060,832 0.9795 0.00%
2017-10-23 0 0.123 0.123 0.124 0.121 0.130 26,940,000 3,392,900 0.1259 0.964 0.964 0.972 0.949 1.019 3,435,958 0.9875 -4.65%
2017-10-20 0 0.129 0.126 0.130 0.125 0.133 20,200,000 2,581,840 0.1278 1.011 0.988 1.019 0.980 1.043 2,576,331 1.0021 2.38%
2017-10-19 0 0.126 0.124 0.130 0.121 0.135 56,800,000 7,386,400 0.1300 0.988 0.972 1.019 0.949 1.058 7,244,337 1.0196 -3.08%
2017-10-18 0 0.130 0.128 0.130 0.124 0.134 50,080,000 6,498,500 0.1298 1.019 1.004 1.019 0.972 1.051 6,387,260 1.0174 -0.76%
2017-10-17 0 0.131 0.129 0.131 0.122 0.137 87,430,000 11,434,990 0.1308 1.027 1.011 1.027 0.957 1.074 11,150,922 1.0255 2.34%
2017-10-16 0 0.128 0.126 0.129 0.126 0.132 9,700,000 1,245,800 0.1284 1.004 0.988 1.011 0.988 1.035 1,237,149 1.0070 -3.03%
2017-10-13 0 0.132 0.132 0.133 0.127 0.132 4,240,000 546,980 0.1290 1.035 1.035 1.043 0.996 1.035 540,774 1.0115 2.33%
2017-10-12 0 0.129 0.129 0.130 0.127 0.139 75,449,612 10,044,671 0.1331 1.011 1.011 1.019 0.996 1.090 9,622,929 1.0438 -3.01%
2017-10-11 0 0.133 0.132 0.134 0.117 0.134 59,880,000 7,522,720 0.1256 1.043 1.035 1.051 0.917 1.051 7,637,163 0.9850 10.83%
2017-10-10 0 0.120 0.119 0.122 0.111 0.121 25,700,000 2,974,140 0.1157 0.941 0.933 0.957 0.870 0.949 3,277,807 0.9074 6.19%
2017-10-09 0 0.113 0.111 0.114 0.109 0.115 6,620,800 741,284 0.1120 0.886 0.870 0.894 0.855 0.902 844,424 0.8779 0.00%
2017-10-06 0 0.113 0.113 0.115 0.110 0.114 2,580,000 289,720 0.1123 0.886 0.886 0.902 0.862 0.894 329,056 0.8805 0.00%
2017-10-04 0 0.113 0.113 0.114 0.109 0.116 6,780,000 758,320 0.1118 0.886 0.886 0.894 0.855 0.910 864,729 0.8769 -1.74%
2017-10-03 0 0.115 0.114 0.117 0.113 0.118 3,140,000 362,400 0.1154 0.902 0.894 0.917 0.886 0.925 400,479 0.9049 -2.54%
2017-09-29 0 0.118 0.119 0.120 0.114 0.125 49,884,000 5,981,100 0.1199 0.925 0.933 0.941 0.894 0.980 6,362,262 0.9401 0.85%
2017-09-28 0 0.117 0.116 0.119 0.113 0.118 14,328,000 1,642,844 0.1147 0.917 0.910 0.933 0.886 0.925 1,827,409 0.8990 0.86%
2017-09-27 0 0.116 0.116 0.119 0.115 0.116 2,360,000 273,320 0.1158 0.910 0.910 0.933 0.902 0.910 300,997 0.9080 0.00%
2017-09-26 0 0.116 0.116 0.119 0.111 0.121 78,898,000 9,337,258 0.1183 0.910 0.910 0.933 0.870 0.949 10,062,741 0.9279 2.65%
2017-09-25 0 0.113 0.112 0.118 0.107 0.122 68,440,000 8,106,080 0.1184 0.886 0.878 0.925 0.839 0.957 8,728,916 0.9286 -1.74%
2017-09-22 0 0.115 0.115 0.118 0.115 0.120 5,740,000 668,760 0.1165 0.902 0.902 0.925 0.902 0.941 732,086 0.9135 -2.54%
2017-09-21 0 0.118 0.118 0.119 0.116 0.120 10,900,000 1,278,080 0.1173 0.925 0.925 0.933 0.910 0.941 1,390,198 0.9194 0.00%
2017-09-20 0 0.118 0.117 0.120 0.116 0.125 22,820,000 2,733,760 0.1198 0.925 0.917 0.941 0.910 0.980 2,910,489 0.9393 0.85%
2017-09-19 0 0.117 0.116 0.118 0.116 0.124 158,320,400 18,989,844 0.1199 0.917 0.910 0.925 0.910 0.972 20,192,364 0.9404 -2.50%
2017-09-18 0 0.120 0.120 0.121 0.106 0.125 189,180,000 22,355,740 0.1182 0.941 0.941 0.949 0.831 0.980 24,128,233 0.9265 13.21%
2017-09-15 0 0.106 0.106 0.108 0.103 0.108 15,440,000 1,625,020 0.1052 0.831 0.831 0.847 0.808 0.847 1,969,235 0.8252 0.00%
2017-09-14 0 0.106 0.106 0.107 0.106 0.108 3,324,000 356,548 0.1073 0.831 0.831 0.839 0.831 0.847 423,947 0.8410 0.00%
2017-09-13 0 0.106 0.105 0.108 0.105 0.111 10,000,000 1,078,300 0.1078 0.831 0.823 0.847 0.823 0.870 1,275,411 0.8455 0.00%
2017-09-12 0 0.106 0.106 0.108 0.103 0.111 20,260,000 2,169,420 0.1071 0.831 0.831 0.847 0.808 0.870 2,583,983 0.8396 1.92%
2017-09-11 0 0.104 0.102 0.107 0.091 0.109 49,340,000 5,052,420 0.1024 0.815 0.800 0.839 0.713 0.855 6,292,880 0.8029 11.83%
2017-09-08 0 0.093 0.093 0.095 0.093 0.095 1,160,000 109,280 0.0942 0.729 0.729 0.745 0.729 0.745 147,948 0.7386 -2.11%
2017-09-07 0 0.095 0.094 0.095 0.095 0.095 3,120,000 296,400 0.0950 0.745 0.737 0.745 0.745 0.745 397,928 0.7449 -1.04%
2017-09-06 0 0.096 0.096 0.099 0.096 0.096 340,000 32,640 0.0960 0.753 0.753 0.776 0.753 0.753 43,364 0.7527 -3.03%
2017-09-05 0 0.099 0.095 0.099 0.095 0.099 1,780,000 170,860 0.0960 0.776 0.745 0.776 0.745 0.776 227,023 0.7526 4.21%
2017-09-04 0 0.095 0.095 0.098 0.095 0.095 100,000 9,500 0.0950 0.745 0.745 0.768 0.745 0.745 12,754 0.7449 -1.04%
2017-09-01 0 0.096 0.096 0.102 0.096 0.098 1,520,000 146,580 0.0964 0.753 0.753 0.800 0.753 0.768 193,863 0.7561 -2.04%
2017-08-31 0 0.098 0.098 0.100 0.098 0.101 2,460,000 243,160 0.0988 0.768 0.768 0.784 0.768 0.792 313,751 0.7750 -2.00%
2017-08-30 0 0.100 0.098 0.100 0.096 0.106 9,940,000 996,140 0.1002 0.784 0.768 0.784 0.753 0.831 1,267,759 0.7857 5.26%
2017-08-29 0 0.095 0.095 0.097 0.092 0.097 6,380,000 604,660 0.0948 0.745 0.745 0.761 0.721 0.761 813,712 0.7431 1.06%
2017-08-28 0 0.094 0.094 0.096 0.092 0.097 2,736,000 259,348 0.0948 0.737 0.737 0.753 0.721 0.761 348,953 0.7432 -1.05%
2017-08-25 0 0.095 0.093 0.095 0.091 0.095 8,000,000 747,180 0.0934 0.745 0.729 0.745 0.713 0.745 1,020,329 0.7323 0.00%
2017-08-24 0 0.095 0.093 0.096 0.090 0.096 12,320,000 1,150,600 0.0934 0.745 0.729 0.753 0.706 0.753 1,571,307 0.7323 1.06%
2017-08-22 0 0.094 0.091 0.094 0.089 0.097 150,160,000 14,045,180 0.0935 0.737 0.713 0.737 0.698 0.761 19,151,577 0.7334 1.08%
2017-08-21 0 0.093 0.093 0.095 0.089 0.097 76,324,000 7,134,632 0.0935 0.729 0.729 0.745 0.698 0.761 9,734,450 0.7329 -3.12%
2017-08-18 0 0.096 0.095 0.097 0.091 0.101 30,240,000 2,932,880 0.0970 0.753 0.745 0.761 0.713 0.792 3,856,844 0.7604 1.05%
2017-08-17 0 0.095 0.095 0.098 0.095 0.099 2,742,000 266,164 0.0971 0.745 0.745 0.768 0.745 0.776 349,718 0.7611 0.00%
2017-08-16 0 0.095 0.095 0.097 0.090 0.099 24,940,000 2,360,180 0.0946 0.745 0.745 0.761 0.706 0.776 3,180,876 0.7420 2.15%
2017-08-15 0 0.093 0.092 0.094 0.093 0.097 12,160,000 1,172,360 0.0964 0.729 0.721 0.737 0.729 0.761 1,550,900 0.7559 0.00%
2017-08-14 0 0.093 0.091 0.093 0.088 0.094 13,600,000 1,227,340 0.0902 0.729 0.713 0.729 0.690 0.737 1,734,559 0.7076 3.33%
2017-08-11 0 0.090 0.089 0.090 0.088 0.091 18,218,000 1,642,952 0.0902 0.706 0.698 0.706 0.690 0.713 2,323,544 0.7071 0.00%
2017-08-10 0 0.090 0.090 0.091 0.089 0.097 51,860,000 4,784,160 0.0923 0.706 0.706 0.713 0.698 0.761 6,614,283 0.7233 -4.26%
2017-08-09 0 0.094 0.095 0.097 0.093 0.095 12,255,000 1,152,165 0.0940 0.737 0.745 0.761 0.729 0.745 1,563,017 0.7371 -3.09%
2017-08-08 0 0.097 0.096 0.097 0.093 0.103 30,720,000 3,005,360 0.0978 0.761 0.753 0.761 0.729 0.808 3,918,064 0.7671 0.00%
2017-08-07 0 0.097 0.095 0.097 0.091 0.102 10,260,000 977,260 0.0952 0.761 0.745 0.761 0.713 0.800 1,308,572 0.7468 -3.00%
2017-08-04 0 0.100 0.099 0.100 0.099 0.104 20,560,000 2,071,200 0.1007 0.784 0.776 0.784 0.776 0.815 2,622,246 0.7899 -0.99%
2017-08-03 0 0.101 0.101 0.103 0.100 0.105 8,304,000 855,816 0.1031 0.792 0.792 0.808 0.784 0.823 1,059,102 0.8081 -0.98%
2017-08-02 0 0.102 0.102 0.103 0.100 0.118 56,920,000 6,178,120 0.1085 0.800 0.800 0.808 0.784 0.925 7,259,642 0.8510 -9.73%
2017-08-01 0 0.113 0.110 0.113 0.106 0.118 42,160,000 4,714,360 0.1118 0.886 0.862 0.886 0.831 0.925 5,377,134 0.8767 4.63%
2017-07-31 0 0.108 0.105 0.108 0.104 0.110 7,860,000 835,340 0.1063 0.847 0.823 0.847 0.815 0.862 1,002,473 0.8333 -1.82%
2017-07-28 0 0.110 0.107 0.111 0.107 0.120 33,860,000 3,895,460 0.1150 0.862 0.839 0.870 0.839 0.941 4,318,543 0.9020 -2.65%
2017-07-27 0 0.113 0.111 0.113 0.111 0.115 13,460,000 1,505,160 0.1118 0.886 0.870 0.886 0.870 0.902 1,716,704 0.8768 0.00%
2017-07-26 0 0.113 0.113 0.114 0.111 0.117 17,748,000 1,994,476 0.1124 0.886 0.886 0.894 0.870 0.917 2,263,600 0.8811 -3.42%
2017-07-25 0 0.117 0.115 0.117 0.115 0.129 31,180,000 3,673,700 0.1178 0.917 0.902 0.917 0.902 1.011 3,976,733 0.9238 -2.50%
2017-07-24 0 0.120 0.117 0.119 0.111 0.123 34,520,000 4,083,560 0.1183 0.941 0.917 0.933 0.870 0.964 4,402,720 0.9275 6.19%
2017-07-21 0 0.113 0.111 0.113 0.110 0.120 14,160,000 1,615,580 0.1141 0.886 0.870 0.886 0.862 0.941 1,805,983 0.8946 -5.04%
2017-07-20 0 0.119 0.119 0.120 0.117 0.127 22,070,000 2,683,420 0.1216 0.933 0.933 0.941 0.917 0.996 2,814,833 0.9533 -0.83%
2017-07-19 0 0.120 0.119 0.120 0.117 0.131 50,760,000 6,252,300 0.1232 0.941 0.933 0.941 0.917 1.027 6,473,988 0.9658 2.56%
2017-07-18 0 0.117 0.115 0.118 0.114 0.124 29,020,000 3,447,520 0.1188 0.917 0.902 0.925 0.894 0.972 3,701,244 0.9314 -2.50%
2017-07-17 0 0.120 0.116 0.120 0.114 0.125 22,900,000 2,729,020 0.1192 0.941 0.910 0.941 0.894 0.980 2,920,692 0.9344 0.00%
2017-07-14 0 0.120 0.118 0.120 0.116 0.120 380,000 44,880 0.1181 0.941 0.925 0.941 0.910 0.941 48,466 0.9260 3.45%
2017-07-13 0 0.116 0.115 0.118 0.115 0.124 9,120,000 1,124,660 0.1233 0.910 0.902 0.925 0.902 0.972 1,163,175 0.9669 -3.33%
2017-07-12 0 0.120 0.117 0.120 0.116 0.123 30,280,000 3,575,980 0.1181 0.941 0.917 0.941 0.910 0.964 3,861,946 0.9260 0.84%
2017-07-11 0 0.119 0.116 0.120 0.114 0.122 20,120,000 2,377,300 0.1182 0.933 0.910 0.941 0.894 0.957 2,566,128 0.9264 3.48%
2017-07-10 0 0.115 0.114 0.117 0.111 0.115 10,878,000 1,226,966 0.1128 0.902 0.894 0.917 0.870 0.902 1,387,393 0.8844 0.88%
2017-07-07 0 0.114 0.114 0.115 0.110 0.117 11,674,800 1,320,414 0.1131 0.894 0.894 0.902 0.862 0.917 1,489,017 0.8868 -5.00%
2017-07-06 0 0.120 0.117 0.120 0.117 0.127 24,840,000 3,011,900 0.1213 0.941 0.917 0.941 0.917 0.996 3,168,122 0.9507 -6.98%
2017-07-05 0 0.129 0.127 0.129 0.127 0.134 5,520,000 723,160 0.1310 1.011 0.996 1.011 0.996 1.051 704,027 1.0272 -3.73%
2017-07-04 0 0.134 0.133 0.134 0.132 0.139 18,840,000 2,553,000 0.1355 1.051 1.043 1.051 1.035 1.090 2,402,875 1.0625 0.75%
2017-07-03 0 0.133 0.133 0.135 0.133 0.136 10,283,200 1,383,992 0.1346 1.043 1.043 1.058 1.043 1.066 1,311,531 1.0552 0.00%
2017-06-30 0 0.133 0.133 0.139 0.131 0.139 22,960,000 3,104,060 0.1352 1.043 1.043 1.090 1.027 1.090 2,928,345 1.0600 -2.92%
2017-06-29 0 0.137 0.134 0.137 0.134 0.138 2,496,800 337,436 0.1351 1.074 1.051 1.074 1.051 1.082 318,445 1.0596 0.74%
2017-06-28 0 0.136 0.136 0.138 0.136 0.140 3,040,000 419,820 0.1381 1.066 1.066 1.082 1.066 1.098 387,725 1.0828 -3.55%
2017-06-27 0 0.141 0.140 0.143 0.139 0.141 3,320,000 465,340 0.1402 1.106 1.098 1.121 1.090 1.106 423,437 1.0990 0.00%
2017-06-26 0 0.141 0.141 0.143 0.140 0.144 2,500,000 353,940 0.1416 1.106 1.106 1.121 1.098 1.129 318,853 1.1100 -2.08%
2017-06-23 0 0.144 0.142 0.148 0.141 0.153 13,320,000 1,966,760 0.1477 1.129 1.113 1.160 1.106 1.200 1,698,848 1.1577 2.86%
2017-06-22 0 0.140 0.140 0.142 0.140 0.140 950,000 132,950 0.1399 1.098 1.098 1.113 1.098 1.098 121,164 1.0973 0.00%
2017-06-21 0 0.140 0.140 0.142 0.140 0.140 1,120,000 156,800 0.1400 1.098 1.098 1.113 1.098 1.098 142,846 1.0977 -1.41%
2017-06-20 0 0.142 0.140 0.144 0.139 0.142 3,420,000 479,240 0.1401 1.113 1.098 1.129 1.090 1.113 436,191 1.0987 1.43%
2017-06-19 0 0.140 0.140 0.143 0.140 0.146 5,100,000 719,660 0.1411 1.098 1.098 1.121 1.098 1.145 650,460 1.1064 -3.45%
2017-06-16 0 0.145 0.144 0.146 0.141 0.153 25,120,000 3,710,520 0.1477 1.137 1.129 1.145 1.106 1.200 3,203,833 1.1582 1.40%
2017-06-15 0 0.143 0.143 0.145 0.142 0.145 1,720,000 245,000 0.1424 1.121 1.121 1.137 1.113 1.137 219,371 1.1168 -1.38%
2017-06-14 0 0.145 0.144 0.145 0.143 0.154 27,028,000 4,040,796 0.1495 1.137 1.129 1.137 1.121 1.207 3,447,182 1.1722 2.11%
2017-06-13 0 0.142 0.142 0.144 0.142 0.144 200,000 28,740 0.1437 1.113 1.113 1.129 1.113 1.129 25,508 1.1267 -2.07%
2017-06-12 0 0.145 0.145 0.148 0.145 0.148 360,000 52,680 0.1463 1.137 1.137 1.160 1.137 1.160 45,915 1.1473 -2.03%
2017-06-09 0 0.148 0.142 0.148 0.138 0.148 32,800,000 4,711,020 0.1436 1.160 1.113 1.160 1.082 1.160 4,183,349 1.1261 5.71%
2017-06-08 0 0.140 0.139 0.140 0.139 0.140 660,000 92,340 0.1399 1.098 1.090 1.098 1.090 1.098 84,177 1.0970 0.72%
2017-06-07 0 0.139 0.138 0.142 0.138 0.140 7,204,000 1,007,660 0.1399 1.090 1.082 1.113 1.082 1.098 918,806 1.0967 0.00%
2017-06-06 0 0.139 0.138 0.139 0.138 0.139 1,740,000 241,380 0.1387 1.090 1.082 1.090 1.082 1.090 221,922 1.0877 0.00%
2017-06-05 0 0.139 0.139 0.141 0.139 0.142 4,220,000 593,360 0.1406 1.090 1.090 1.106 1.090 1.113 538,224 1.1024 -2.11%
2017-06-02 0 0.142 0.142 0.145 0.142 0.145 1,302,903 186,517 0.1432 1.113 1.113 1.137 1.113 1.137 166,174 1.1224 0.71%
2017-06-01 0 0.141 0.140 0.143 0.140 0.143 2,108,000 297,852 0.1413 1.106 1.098 1.121 1.098 1.121 268,857 1.1078 -2.08%
2017-05-31 0 0.144 0.141 0.144 0.141 0.149 13,380,000 1,943,200 0.1452 1.129 1.106 1.129 1.106 1.168 1,706,500 1.1387 -0.69%
2017-05-29 0 0.145 0.142 0.145 0.142 0.146 6,160,000 884,620 0.1436 1.137 1.113 1.137 1.113 1.145 785,653 1.1260 0.00%
2017-05-26 0 0.145 0.145 0.148 0.140 0.159 37,800,000 5,706,540 0.1510 1.137 1.137 1.160 1.098 1.247 4,821,055 1.1837 4.32%
2017-05-25 0 0.139 0.136 0.139 0.133 0.140 4,490,000 618,760 0.1378 1.090 1.066 1.090 1.043 1.098 572,660 1.0805 -1.42%
2017-05-24 0 0.141 0.138 0.141 0.139 0.142 2,600,000 365,340 0.1405 1.106 1.082 1.106 1.090 1.113 331,607 1.1017 -1.40%
2017-05-23 0 0.143 0.140 0.143 0.138 0.152 21,210,000 3,110,150 0.1466 1.121 1.098 1.121 1.082 1.192 2,705,148 1.1497 -2.05%
2017-05-22 0 0.146 0.144 0.146 0.143 0.151 19,520,000 2,880,640 0.1476 1.145 1.129 1.145 1.121 1.184 2,489,603 1.1571 0.00%
2017-05-19 0 0.146 0.146 0.149 0.146 0.149 1,824,400 269,080 0.1475 1.145 1.145 1.168 1.145 1.168 232,686 1.1564 -2.01%
2017-05-18 0 0.149 0.149 0.150 0.146 0.153 20,024,800 2,985,898 0.1491 1.168 1.168 1.176 1.145 1.200 2,553,986 1.1691 -0.67%
2017-05-17 0 0.150 0.146 0.151 0.144 0.153 28,320,000 4,212,620 0.1488 1.176 1.145 1.184 1.129 1.200 3,611,965 1.1663 -0.66%
2017-05-16 0 0.151 0.143 0.151 0.142 0.151 16,320,000 2,401,900 0.1472 1.184 1.121 1.184 1.113 1.184 2,081,471 1.1539 3.42%
2017-05-15 0 0.146 0.144 0.146 0.140 0.147 9,340,000 1,340,600 0.1435 1.145 1.129 1.145 1.098 1.153 1,191,234 1.1254 -1.35%
2017-05-12 0 0.148 0.145 0.148 0.145 0.152 10,061,400 1,488,467 0.1479 1.160 1.137 1.160 1.137 1.192 1,283,242 1.1599 -4.52%
2017-05-11 0 0.155 0.155 0.156 0.155 0.156 1,640,000 254,700 0.1553 1.215 1.215 1.223 1.215 1.223 209,167 1.2177 2.65%
2017-05-10 0 0.151 0.151 0.153 0.146 0.160 50,460,000 7,748,100 0.1535 1.184 1.184 1.200 1.145 1.254 6,435,726 1.2039 2.03%
2017-05-09 0 0.148 0.147 0.148 0.146 0.153 3,714,000 555,030 0.1494 1.160 1.153 1.160 1.145 1.200 473,688 1.1717 -2.63%
2017-05-08 0 0.152 0.151 0.153 0.151 0.155 10,610,000 1,636,580 0.1542 1.192 1.184 1.200 1.184 1.215 1,353,211 1.2094 0.00%
2017-05-05 0 0.152 0.151 0.153 0.151 0.156 5,180,000 792,720 0.1530 1.192 1.184 1.200 1.184 1.223 660,663 1.1999 -2.56%
2017-05-04 0 0.156 0.152 0.156 0.153 0.160 8,271,200 1,289,997 0.1560 1.223 1.192 1.223 1.200 1.254 1,054,918 1.2228 -0.64%
2017-05-02 0 0.157 0.155 0.157 0.153 0.160 11,220,000 1,755,660 0.1565 1.231 1.215 1.231 1.200 1.254 1,431,012 1.2269 -1.87%
2017-04-28 0 0.160 0.159 0.161 0.158 0.170 27,440,000 4,519,680 0.1647 1.254 1.247 1.262 1.239 1.333 3,499,729 1.2914 -4.76%
2017-04-27 0 0.168 0.163 0.169 0.162 0.168 20,460,000 3,348,880 0.1637 1.317 1.278 1.325 1.270 1.317 2,609,492 1.2833 1.20%
2017-04-26 0 0.166 0.166 0.173 0.166 0.168 2,634,800 440,537 0.1672 1.302 1.302 1.356 1.302 1.317 336,045 1.3109 -0.60%
2017-04-25 0 0.167 0.167 0.170 0.167 0.175 30,280,000 5,264,800 0.1739 1.309 1.309 1.333 1.309 1.372 3,861,946 1.3633 -0.60%
2017-04-24 0 0.168 0.166 0.170 0.163 0.173 75,136,000 12,607,848 0.1678 1.317 1.302 1.333 1.278 1.356 9,582,931 1.3157 1.20%
2017-04-21 0 0.166 0.165 0.166 0.165 0.170 4,900,000 813,940 0.1661 1.302 1.294 1.302 1.294 1.333 624,952 1.3024 -0.60%
2017-04-20 0 0.167 0.166 0.169 0.167 0.172 3,420,000 578,080 0.1690 1.309 1.302 1.325 1.309 1.349 436,191 1.3253 -2.91%
2017-04-19 0 0.172 0.168 0.172 0.168 0.172 1,620,000 275,080 0.1698 1.349 1.317 1.349 1.317 1.349 206,617 1.3314 0.58%
2017-04-18 0 0.171 0.168 0.172 0.169 0.174 5,082,000 866,048 0.1704 1.341 1.317 1.349 1.325 1.364 648,164 1.3362 -2.29%
2017-04-13 0 0.175 0.174 0.176 0.175 0.179 4,673,000 824,370 0.1764 1.372 1.364 1.380 1.372 1.403 596,000 1.3832 -1.69%
2017-04-12 0 0.178 0.177 0.179 0.176 0.178 1,780,000 315,360 0.1772 1.396 1.388 1.403 1.380 1.396 227,023 1.3891 -0.56%
2017-04-11 0 0.179 0.178 0.179 0.176 0.186 11,860,000 2,134,400 0.1800 1.403 1.396 1.403 1.380 1.458 1,512,638 1.4110 -0.56%
2017-04-10 0 0.180 0.180 0.187 0.180 0.193 10,740,000 1,953,960 0.1819 1.411 1.411 1.466 1.411 1.513 1,369,792 1.4265 -4.26%
2017-04-07 0 0.188 0.188 0.190 0.188 0.193 7,240,000 1,377,580 0.1903 1.474 1.474 1.490 1.474 1.513 923,398 1.4919 -2.59%
2017-04-06 0 0.193 0.190 0.195 0.183 0.196 4,300,000 821,880 0.1911 1.513 1.490 1.529 1.435 1.537 548,427 1.4986 -2.03%
2017-04-05 0 0.197 0.196 0.198 0.197 0.198 1,240,000 244,480 0.1972 1.545 1.537 1.552 1.545 1.552 158,151 1.5459 -1.01%
2017-04-03 0 0.199 0.197 0.199 0.198 0.199 1,140,000 225,860 0.1981 1.560 1.545 1.560 1.552 1.560 145,397 1.5534 0.00%
2017-03-31 0 0.199 0.198 0.201 0.199 0.199 300,000 59,700 0.1990 1.560 1.552 1.576 1.560 1.560 38,262 1.5603 0.51%
2017-03-30 0 0.198 0.198 0.201 0.198 0.199 1,400,000 278,300 0.1988 1.552 1.552 1.576 1.552 1.560 178,558 1.5586 -1.00%
2017-03-29 0 0.200 0.200 0.202 0.199 0.200 440,000 87,900 0.1998 1.568 1.568 1.584 1.560 1.568 56,118 1.5663 0.50%
2017-03-28 0 0.199 0.199 0.200 0.194 0.205 64,920,000 13,099,340 0.2018 1.560 1.560 1.568 1.521 1.607 8,279,971 1.5821 -0.50%
2017-03-27 0 0.200 0.198 0.200 0.198 0.202 12,560,000 2,500,060 0.1990 1.568 1.552 1.568 1.552 1.584 1,601,917 1.5607 -1.48%
2017-03-24 0 0.203 0.199 0.203 0.198 0.205 6,400,000 1,297,740 0.2028 1.592 1.560 1.592 1.552 1.607 816,263 1.5899 -0.98%
2017-03-23 0 0.205 0.203 0.205 0.204 0.208 22,400,000 4,651,800 0.2077 1.607 1.592 1.607 1.599 1.631 2,856,922 1.6283 -0.49%
2017-03-22 0 0.206 0.206 0.207 0.205 0.208 62,460,000 12,976,220 0.2078 1.615 1.615 1.623 1.607 1.631 7,966,220 1.6289 -0.96%
2017-03-21 0 0.208 0.205 0.208 0.205 0.208 20,160,000 4,191,060 0.2079 1.631 1.607 1.631 1.607 1.631 2,571,229 1.6300 0.00%
2017-03-20 0 0.208 0.208 0.209 0.205 0.216 115,740,000 24,351,720 0.2104 1.631 1.631 1.639 1.607 1.694 14,761,611 1.6497 0.48%
2017-03-17 0 0.207 0.205 0.207 0.204 0.209 63,510,000 13,259,040 0.2088 1.623 1.607 1.623 1.599 1.639 8,100,138 1.6369 -0.96%
2017-03-16 0 0.209 0.207 0.209 0.207 0.213 89,100,000 18,774,220 0.2107 1.639 1.623 1.639 1.623 1.670 11,363,915 1.6521 -0.95%
2017-03-15 0 0.211 0.210 0.213 0.205 0.220 224,560,000 48,099,960 0.2142 1.654 1.647 1.670 1.607 1.725 28,640,638 1.6794 -0.94%
2017-03-14 0 0.213 0.210 0.216 0.206 0.219 31,960,000 6,799,500 0.2128 1.670 1.647 1.694 1.615 1.717 4,076,215 1.6681 0.47%
2017-03-13 0 0.212 0.211 0.213 0.210 0.214 4,120,000 874,480 0.2123 1.662 1.654 1.670 1.647 1.678 525,469 1.6642 -0.47%
2017-03-10 0 0.213 0.213 0.215 0.213 0.219 9,780,000 2,106,340 0.2154 1.670 1.670 1.686 1.670 1.717 1,247,352 1.6886 -1.39%
2017-03-09 0 0.216 0.216 0.217 0.214 0.216 17,869,800 3,828,958 0.2143 1.694 1.694 1.701 1.678 1.694 2,279,135 1.6800 0.93%
2017-03-08 0 0.214 0.214 0.216 0.211 0.218 10,050,000 2,154,120 0.2143 1.678 1.678 1.694 1.654 1.709 1,281,788 1.6806 -1.38%
2017-03-07 0 0.217 0.216 0.218 0.214 0.217 3,860,000 833,880 0.2160 1.701 1.694 1.709 1.678 1.701 492,309 1.6938 0.00%
2017-03-06 0 0.217 0.214 0.217 0.214 0.218 3,586,000 770,888 0.2150 1.701 1.678 1.701 1.678 1.709 457,363 1.6855 0.00%
2017-03-03 0 0.217 0.216 0.217 0.215 0.220 9,360,000 2,029,820 0.2169 1.701 1.694 1.701 1.686 1.725 1,193,785 1.7003 0.46%
2017-03-02 0 0.216 0.216 0.217 0.213 0.222 134,240,000 29,413,040 0.2191 1.694 1.694 1.701 1.670 1.741 17,121,122 1.7179 -0.46%
2017-03-01 0 0.217 0.212 0.217 0.210 0.218 7,440,200 1,592,061 0.2140 1.701 1.662 1.701 1.647 1.709 948,932 1.6777 0.93%
2017-02-28 0 0.215 0.213 0.217 0.212 0.220 8,700,000 1,870,400 0.2150 1.686 1.670 1.701 1.662 1.725 1,109,608 1.6856 -0.92%
2017-02-27 0 0.217 0.213 0.218 0.212 0.225 6,511,800 1,434,733 0.2203 1.701 1.670 1.709 1.662 1.764 830,522 1.7275 -3.98%
2017-02-24 0 0.226 0.223 0.226 0.222 0.239 58,540,000 13,365,440 0.2283 1.772 1.748 1.772 1.741 1.874 7,466,258 1.7901 -3.42%
2017-02-23 0 0.234 0.226 0.233 0.208 0.246 420,875,000 99,872,350 0.2373 1.835 1.772 1.827 1.631 1.929 53,678,877 1.8606 10.38%
2017-02-22 0 0.212 0.207 0.212 0.206 0.213 6,250,000 1,304,150 0.2087 1.662 1.623 1.662 1.615 1.670 797,132 1.6361 1.44%
2017-02-21 0 0.209 0.208 0.209 0.206 0.212 5,940,000 1,236,600 0.2082 1.639 1.631 1.639 1.615 1.662 757,594 1.6323 0.48%
2017-02-20 0 0.208 0.206 0.208 0.201 0.212 29,140,000 5,993,760 0.2057 1.631 1.615 1.631 1.576 1.662 3,716,549 1.6127 0.00%
2017-02-17 0 0.208 0.204 0.207 0.204 0.214 22,960,000 4,788,360 0.2086 1.631 1.599 1.623 1.599 1.678 2,928,345 1.6352 -2.80%
2017-02-16 0 0.214 0.210 0.214 0.205 0.215 24,560,000 5,190,560 0.2113 1.678 1.647 1.678 1.607 1.686 3,132,410 1.6570 -1.83%
2017-02-15 0 0.218 0.214 0.218 0.209 0.219 12,000,000 2,574,340 0.2145 1.709 1.678 1.709 1.639 1.717 1,530,494 1.6820 0.00%
2017-02-14 0 0.218 0.217 0.219 0.216 0.219 4,618,000 1,009,720 0.2186 1.709 1.701 1.717 1.694 1.717 588,985 1.7143 -0.46%
2017-02-13 0 0.219 0.217 0.219 0.211 0.220 13,620,000 2,951,680 0.2167 1.717 1.701 1.717 1.654 1.725 1,737,110 1.6992 0.00%
2017-02-10 0 0.219 0.216 0.220 0.200 0.227 34,305,600 7,264,415 0.2118 1.717 1.694 1.725 1.568 1.780 4,375,375 1.6603 7.88%
2017-02-09 0 0.203 0.200 0.203 0.193 0.204 30,337,290 6,046,566 0.1993 1.592 1.568 1.592 1.513 1.599 3,869,253 1.5627 2.53%
2017-02-08 0 0.198 0.194 0.198 0.194 0.198 2,280,000 446,460 0.1958 1.552 1.521 1.552 1.521 1.552 290,794 1.5353 0.00%
2017-02-07 0 0.198 0.194 0.198 0.190 0.199 8,200,000 1,597,600 0.1948 1.552 1.521 1.552 1.490 1.560 1,045,837 1.5276 0.00%
2017-02-06 0 0.198 0.193 0.198 0.188 0.199 24,764,400 4,820,602 0.1947 1.552 1.513 1.552 1.474 1.560 3,158,480 1.5262 0.51%
2017-02-03 0 0.197 0.194 0.197 0.190 0.197 22,660,000 4,392,080 0.1938 1.545 1.521 1.545 1.490 1.545 2,890,082 1.5197 1.55%
2017-02-02 0 0.194 0.189 0.195 0.188 0.196 11,320,000 2,176,220 0.1922 1.521 1.482 1.529 1.474 1.537 1,443,766 1.5073 0.00%
2017-02-01 0 0.194 0.189 0.196 0.183 0.196 8,400,000 1,593,980 0.1898 1.521 1.482 1.537 1.435 1.537 1,071,346 1.4878 4.86%
2017-01-27 0 0.185 0.181 0.185 0.181 0.185 540,000 98,300 0.1820 1.451 1.419 1.451 1.419 1.451 68,872 1.4273 0.00%
2017-01-26 0 0.185 0.182 0.185 0.177 0.187 58,020,000 10,535,760 0.1816 1.451 1.427 1.451 1.388 1.466 7,399,937 1.4238 2.78%
2017-01-25 0 0.180 0.180 0.184 0.175 0.188 18,560,000 3,375,240 0.1819 1.411 1.411 1.443 1.372 1.474 2,367,164 1.4259 -1.10%
2017-01-24 0 0.182 0.182 0.187 0.181 0.182 400,000 72,780 0.1820 1.427 1.427 1.466 1.419 1.427 51,016 1.4266 -1.09%
2017-01-23 0 0.184 0.184 0.185 0.178 0.189 7,140,000 1,312,140 0.1838 1.443 1.443 1.451 1.396 1.482 910,644 1.4409 2.22%
2017-01-20 0 0.180 0.180 0.182 0.179 0.182 1,640,000 295,800 0.1804 1.411 1.411 1.427 1.403 1.427 209,167 1.4142 -0.55%
2017-01-19 0 0.181 0.178 0.182 0.178 0.181 1,349,000 242,257 0.1796 1.419 1.396 1.427 1.396 1.419 172,053 1.4080 1.12%
2017-01-18 0 0.179 0.179 0.187 0.178 0.189 17,040,000 3,117,420 0.1829 1.403 1.403 1.466 1.396 1.482 2,173,301 1.4344 0.00%
2017-01-17 0 0.179 0.175 0.180 0.175 0.181 716,400 127,202 0.1776 1.403 1.372 1.411 1.372 1.419 91,370 1.3922 0.56%
2017-01-16 0 0.178 0.176 0.184 0.178 0.178 100,000 17,800 0.1780 1.396 1.380 1.443 1.396 1.396 12,754 1.3956 -3.78%
2017-01-13 0 0.185 0.181 0.185 0.182 0.192 2,300,000 423,200 0.1840 1.451 1.419 1.451 1.427 1.505 293,345 1.4427 -1.07%
2017-01-12 0 0.187 0.182 0.188 0.181 0.192 48,700,000 9,033,420 0.1855 1.466 1.427 1.474 1.419 1.505 6,211,253 1.4544 3.31%
2017-01-11 0 0.181 0.176 0.181 0.166 0.186 49,770,000 8,849,640 0.1778 1.419 1.380 1.419 1.302 1.458 6,347,722 1.3941 8.38%
2017-01-10 0 0.167 0.166 0.167 0.168 0.169 2,020,000 339,920 0.1683 1.309 1.302 1.309 1.317 1.325 257,633 1.3194 0.00%
2017-01-09 0 0.167 0.167 0.168 0.165 0.177 36,641,300 6,177,406 0.1686 1.309 1.309 1.317 1.294 1.388 4,673,273 1.3219 -6.18%
2017-01-06 0 0.178 0.175 0.178 0.173 0.187 20,700,000 3,745,660 0.1809 1.396 1.372 1.396 1.356 1.466 2,640,102 1.4188 -1.66%
2017-01-05 0 0.181 0.178 0.181 0.175 0.182 10,780,000 1,915,480 0.1777 1.419 1.396 1.419 1.372 1.427 1,374,893 1.3932 -0.55%
2017-01-04 0 0.182 0.180 0.182 - - 0 0 - 1.427 1.411 1.427 - - 0 - -0.55%
2017-01-03 0 0.183 0.180 0.183 0.180 0.185 1,306,000 235,720 0.1805 1.435 1.411 1.435 1.411 1.451 166,569 1.4152 -1.08%
2016-12-30 0 0.185 0.180 0.185 0.171 0.185 2,205,400 398,978 0.1809 1.451 1.411 1.451 1.341 1.451 281,279 1.4184 1.09%
2016-12-29 0 0.183 0.182 0.184 0.182 0.183 960,000 175,420 0.1827 1.435 1.427 1.443 1.427 1.435 122,439 1.4327 0.00%
2016-12-28 0 0.183 0.181 0.183 0.181 0.184 1,400,000 254,700 0.1819 1.435 1.419 1.435 1.419 1.443 178,558 1.4264 -1.61%
2016-12-23 0 0.186 0.182 0.186 0.181 0.187 12,980,000 2,395,220 0.1845 1.458 1.427 1.458 1.419 1.466 1,655,484 1.4468 0.54%
2016-12-22 0 0.185 0.182 0.185 0.180 0.190 24,960,000 4,639,800 0.1859 1.451 1.427 1.451 1.411 1.490 3,183,427 1.4575 1.09%
2016-12-21 0 0.183 0.180 0.184 0.178 0.192 16,820,000 3,113,340 0.1851 1.435 1.411 1.443 1.396 1.505 2,145,242 1.4513 -0.54%
2016-12-20 0 0.184 0.183 0.185 0.180 0.190 940,000 173,340 0.1844 1.443 1.435 1.451 1.411 1.490 119,889 1.4458 -0.54%
2016-12-19 0 0.185 0.182 0.185 0.185 0.185 360,000 66,600 0.1850 1.451 1.427 1.451 1.451 1.451 45,915 1.4505 -0.54%
2016-12-16 0 0.186 0.185 0.193 0.186 0.190 1,620,000 303,340 0.1872 1.458 1.451 1.513 1.458 1.490 206,617 1.4681 -2.11%
2016-12-15 0 0.190 0.186 0.190 0.180 0.191 310,000 57,370 0.1851 1.490 1.458 1.490 1.411 1.498 39,538 1.4510 1.06%
2016-12-14 0 0.188 0.182 0.188 0.179 0.188 1,400,000 257,720 0.1841 1.474 1.427 1.474 1.403 1.474 178,558 1.4433 -2.59%
2016-12-13 0 0.193 0.186 0.193 0.186 0.193 680,000 127,860 0.1880 1.513 1.458 1.513 1.458 1.513 86,728 1.4743 3.76%
2016-12-12 0 0.186 0.186 0.190 - - 0 0 - 1.458 1.458 1.490 - - 0 - 0.00%
2016-12-09 0 0.186 0.185 0.190 0.186 0.190 1,400,000 264,640 0.1890 1.458 1.451 1.490 1.458 1.490 178,558 1.4821 -1.59%
2016-12-08 0 0.189 0.186 0.189 0.188 0.190 400,000 75,380 0.1885 1.482 1.458 1.482 1.474 1.490 51,016 1.4776 -0.53%
2016-12-07 0 0.190 0.186 0.190 0.187 0.190 2,280,000 431,340 0.1892 1.490 1.458 1.490 1.466 1.490 290,794 1.4833 -0.52%
2016-12-06 0 0.191 0.191 0.192 0.190 0.193 500,000 95,920 0.1918 1.498 1.498 1.505 1.490 1.513 63,771 1.5041 2.69%
2016-12-05 0 0.186 0.186 0.190 0.185 0.191 5,350,000 1,004,620 0.1878 1.458 1.458 1.490 1.451 1.498 682,345 1.4723 -4.62%
2016-12-02 0 0.195 0.190 0.195 0.191 0.195 500,000 96,320 0.1926 1.529 1.490 1.529 1.498 1.529 63,771 1.5104 -1.02%
2016-12-01 0 0.197 0.193 0.197 0.188 0.199 8,900,000 1,712,280 0.1924 1.545 1.513 1.545 1.474 1.560 1,135,116 1.5085 3.68%
2016-11-30 0 0.190 0.190 0.194 0.190 0.194 4,350,000 842,310 0.1936 1.490 1.490 1.521 1.490 1.521 554,804 1.5182 -1.04%
2016-11-29 0 0.192 0.191 0.195 0.189 0.192 1,420,000 272,880 0.1922 1.505 1.498 1.529 1.482 1.505 181,108 1.5067 0.52%
2016-11-28 0 0.191 0.190 0.197 0.189 0.191 2,768,000 526,656 0.1903 1.498 1.490 1.545 1.482 1.498 353,034 1.4918 0.00%
2016-11-25 0 0.191 0.191 0.194 0.189 0.191 800,000 152,220 0.1903 1.498 1.498 1.521 1.482 1.498 102,033 1.4919 -1.04%
2016-11-24 0 0.193 0.192 0.195 0.192 0.193 460,000 88,760 0.1930 1.513 1.505 1.529 1.505 1.513 58,669 1.5129 0.00%
2016-11-23 0 0.193 0.190 0.193 0.192 0.193 760,000 146,620 0.1929 1.513 1.490 1.513 1.505 1.513 96,931 1.5126 0.00%
2016-11-22 0 0.193 0.192 0.198 0.192 0.193 1,040,000 200,480 0.1928 1.513 1.505 1.552 1.505 1.513 132,643 1.5114 0.00%
2016-11-21 0 0.193 0.192 0.196 0.193 0.193 320,000 61,760 0.1930 1.513 1.505 1.537 1.513 1.513 40,813 1.5132 0.00%
2016-11-18 0 0.193 0.192 0.193 0.193 0.199 2,100,000 409,200 0.1949 1.513 1.505 1.513 1.513 1.560 267,836 1.5278 -1.53%
2016-11-17 0 0.196 0.195 0.196 0.196 0.197 160,000 31,480 0.1968 1.537 1.529 1.537 1.537 1.545 20,407 1.5426 -0.51%
2016-11-16 0 0.197 0.195 0.197 0.189 0.199 2,100,000 406,380 0.1935 1.545 1.529 1.545 1.482 1.560 267,836 1.5173 -0.51%
2016-11-15 0 0.198 0.194 0.198 0.192 0.200 1,230,000 240,970 0.1959 1.552 1.521 1.552 1.505 1.568 156,876 1.5361 1.02%
2016-11-14 0 0.196 0.194 0.196 0.196 0.196 60,000 11,760 0.1960 1.537 1.521 1.537 1.537 1.537 7,652 1.5368 0.00%
2016-11-11 0 0.196 0.191 0.197 0.190 0.200 654,000 129,050 0.1973 1.537 1.498 1.545 1.490 1.568 83,412 1.5471 -0.51%
2016-11-10 0 0.197 0.191 0.198 0.191 0.199 1,624,000 313,224 0.1929 1.545 1.498 1.552 1.498 1.560 207,127 1.5122 2.60%
2016-11-09 0 0.192 0.186 0.192 0.184 0.193 4,920,000 928,980 0.1888 1.505 1.458 1.505 1.443 1.513 627,502 1.4804 0.00%
2016-11-08 0 0.192 0.192 0.194 0.190 0.194 3,580,000 691,040 0.1930 1.505 1.505 1.521 1.490 1.521 456,597 1.5135 -2.04%
2016-11-07 0 0.196 0.196 0.200 0.191 0.196 1,640,000 318,300 0.1941 1.537 1.537 1.568 1.498 1.537 209,167 1.5217 0.00%
2016-11-04 0 0.196 0.193 0.196 0.191 0.197 2,860,000 554,280 0.1938 1.537 1.513 1.537 1.498 1.545 364,768 1.5195 0.51%
2016-11-03 0 0.195 0.195 0.197 0.195 0.199 2,260,000 445,540 0.1971 1.529 1.529 1.545 1.529 1.560 288,243 1.5457 1.04%
2016-11-02 0 0.193 0.192 0.197 0.193 0.197 1,214,000 236,910 0.1951 1.513 1.505 1.545 1.513 1.545 154,835 1.5301 -2.03%
2016-11-01 0 0.197 0.194 0.198 0.195 0.197 360,000 70,520 0.1959 1.545 1.521 1.552 1.529 1.545 45,915 1.5359 1.03%
2016-10-31 0 0.195 0.195 0.198 0.193 0.195 200,000 38,780 0.1939 1.529 1.529 1.552 1.513 1.529 25,508 1.5203 0.00%
2016-10-28 0 0.195 0.195 0.196 0.195 0.197 680,000 133,500 0.1963 1.529 1.529 1.537 1.529 1.545 86,728 1.5393 -0.51%
2016-10-27 0 0.196 0.194 0.197 0.193 0.198 2,300,000 450,160 0.1957 1.537 1.521 1.545 1.513 1.552 293,345 1.5346 -1.51%
2016-10-26 0 0.199 0.198 0.199 0.199 0.200 2,500,000 498,920 0.1996 1.560 1.552 1.560 1.560 1.568 318,853 1.5647 -0.50%
2016-10-25 0 0.200 0.199 0.200 0.197 0.207 22,666,000 4,568,602 0.2016 1.568 1.560 1.568 1.545 1.623 2,890,847 1.5804 2.04%
2016-10-24 0 0.196 0.196 0.198 0.195 0.205 19,101,000 3,842,364 0.2012 1.537 1.537 1.552 1.529 1.607 2,436,163 1.5772 -1.51%
2016-10-20 0 0.199 0.199 0.200 0.197 0.199 1,220,000 242,000 0.1984 1.560 1.560 1.568 1.545 1.560 155,600 1.5553 0.00%
2016-10-19 0 0.199 0.199 0.200 0.199 0.203 3,340,000 668,940 0.2003 1.560 1.560 1.568 1.560 1.592 425,987 1.5703 -1.49%
2016-10-18 0 0.202 0.200 0.202 0.197 0.203 12,960,000 2,592,660 0.2001 1.584 1.568 1.584 1.545 1.592 1,652,933 1.5685 -0.98%
2016-10-17 0 0.204 0.196 0.205 0.195 0.205 11,580,000 2,317,880 0.2002 1.599 1.537 1.607 1.529 1.607 1,476,926 1.5694 0.99%
2016-10-14 0 0.202 0.199 0.202 0.199 0.203 2,660,000 536,800 0.2018 1.584 1.560 1.584 1.560 1.592 339,259 1.5823 -0.98%
2016-10-13 0 0.204 0.201 0.204 0.198 0.204 6,280,000 1,257,880 0.2003 1.599 1.576 1.599 1.552 1.599 800,958 1.5705 2.00%
2016-10-12 0 0.200 0.200 0.204 0.200 0.205 6,080,000 1,225,760 0.2016 1.568 1.568 1.599 1.568 1.607 775,450 1.5807 -2.44%
2016-10-11 0 0.205 0.203 0.205 0.202 0.211 5,804,000 1,189,960 0.2050 1.607 1.592 1.607 1.584 1.654 740,249 1.6075 0.49%
2016-10-07 0 0.204 0.204 0.209 0.204 0.216 6,800,000 1,419,680 0.2088 1.599 1.599 1.639 1.599 1.694 867,280 1.6369 -1.92%
2016-10-06 0 0.208 0.207 0.211 0.204 0.211 10,700,000 2,220,220 0.2075 1.631 1.623 1.654 1.599 1.654 1,364,690 1.6269 2.46%
2016-10-05 0 0.203 0.203 0.205 0.200 0.213 22,284,000 4,613,120 0.2070 1.592 1.592 1.607 1.568 1.670 2,842,127 1.6231 1.50%
2016-10-04 0 0.200 0.199 0.200 0.200 0.201 5,100,000 1,021,000 0.2002 1.568 1.560 1.568 1.568 1.576 650,460 1.5697 -0.99%
2016-10-03 0 0.202 0.202 0.206 0.199 0.211 16,140,000 3,319,800 0.2057 1.584 1.584 1.615 1.560 1.654 2,058,514 1.6127 -0.98%
2016-09-30 0 0.204 0.200 0.204 0.199 0.214 24,978,000 5,127,490 0.2053 1.599 1.568 1.599 1.560 1.678 3,185,723 1.6095 -2.86%
2016-09-29 0 0.210 0.208 0.211 0.206 0.214 1,920,000 401,080 0.2089 1.647 1.631 1.654 1.615 1.678 244,879 1.6379 0.96%
2016-09-28 0 0.208 0.206 0.209 0.208 0.209 2,280,000 474,460 0.2081 1.631 1.615 1.639 1.631 1.639 290,794 1.6316 -0.95%
2016-09-27 0 0.210 0.208 0.213 0.207 0.210 1,770,000 368,500 0.2082 1.647 1.631 1.670 1.623 1.647 225,748 1.6324 1.45%
2016-09-26 0 0.207 0.205 0.207 0.205 0.215 2,440,000 503,880 0.2065 1.623 1.607 1.623 1.607 1.686 311,200 1.6191 0.00%
2016-09-23 0 0.207 0.207 0.209 0.201 0.212 1,420,000 292,320 0.2059 1.623 1.623 1.639 1.576 1.662 181,108 1.6141 -1.90%
2016-09-22 0 0.211 0.208 0.211 0.208 0.211 5,080,000 1,067,580 0.2102 1.654 1.631 1.654 1.631 1.654 647,909 1.6477 -0.47%
2016-09-21 0 0.212 0.211 0.213 0.210 0.215 1,680,000 356,340 0.2121 1.662 1.654 1.670 1.647 1.686 214,269 1.6630 0.95%
2016-09-20 0 0.210 0.210 0.211 0.207 0.215 1,220,000 255,960 0.2098 1.647 1.647 1.654 1.623 1.686 155,600 1.6450 -0.47%
2016-09-19 0 0.211 0.211 0.214 0.210 0.212 560,000 118,240 0.2111 1.654 1.654 1.678 1.647 1.662 71,423 1.6555 -0.47%
2016-09-15 0 0.212 0.212 0.215 0.210 0.213 480,000 101,760 0.2120 1.662 1.662 1.686 1.647 1.670 61,220 1.6622 -0.93%
2016-09-14 0 0.214 0.214 0.216 0.205 0.213 150,000 31,660 0.2111 1.678 1.678 1.694 1.607 1.670 19,131 1.6549 0.47%
2016-09-13 0 0.213 0.211 0.213 0.211 0.215 660,000 141,460 0.2143 1.670 1.654 1.670 1.654 1.686 84,177 1.6805 -0.47%
2016-09-12 0 0.214 0.214 0.217 0.210 0.218 2,260,000 489,780 0.2167 1.678 1.678 1.701 1.647 1.709 288,243 1.6992 -2.73%
2016-09-09 0 0.220 0.220 0.223 0.219 0.222 7,564,800 1,666,452 0.2203 1.725 1.725 1.748 1.717 1.741 964,823 1.7272 0.00%
2016-09-08 0 0.220 0.220 0.223 0.220 0.222 3,480,000 770,040 0.2213 1.725 1.725 1.748 1.725 1.741 443,843 1.7349 -0.90%
2016-09-07 0 0.222 0.222 0.223 0.220 0.223 1,840,000 407,580 0.2215 1.741 1.741 1.748 1.725 1.748 234,676 1.7368 -0.45%
2016-09-06 0 0.223 0.222 0.223 0.222 0.223 3,324,400 737,588 0.2219 1.748 1.741 1.748 1.741 1.748 423,998 1.7396 -0.89%
2016-09-05 0 0.225 0.223 0.228 0.221 0.230 1,298,000 295,216 0.2274 1.764 1.748 1.788 1.733 1.803 165,548 1.7833 0.00%
2016-09-02 0 0.225 0.225 0.228 0.222 0.225 1,344,000 300,660 0.2237 1.764 1.764 1.788 1.741 1.764 171,415 1.7540 0.45%
2016-09-01 0 0.224 0.221 0.224 0.220 0.225 3,620,000 804,300 0.2222 1.756 1.733 1.756 1.725 1.764 461,699 1.7420 -0.88%
2016-08-31 0 0.226 0.223 0.226 0.225 0.228 2,200,000 498,260 0.2265 1.772 1.748 1.772 1.764 1.788 280,591 1.7758 2.73%
2016-08-30 0 0.220 0.220 0.224 0.219 0.224 1,380,000 304,240 0.2205 1.725 1.725 1.756 1.717 1.756 176,007 1.7286 -0.45%
2016-08-29 0 0.221 0.221 0.225 0.221 0.232 15,960,000 3,595,620 0.2253 1.733 1.733 1.764 1.733 1.819 2,035,557 1.7664 -2.64%
2016-08-26 0 0.227 0.227 0.228 0.216 0.232 3,844,000 863,996 0.2248 1.780 1.780 1.788 1.694 1.819 490,268 1.7623 -2.58%
2016-08-25 0 0.233 0.230 0.235 0.229 0.237 5,284,000 1,229,996 0.2328 1.827 1.803 1.843 1.795 1.858 673,927 1.8251 0.87%
2016-08-24 0 0.231 0.230 0.235 0.230 0.238 2,100,000 488,300 0.2325 1.811 1.803 1.843 1.803 1.866 267,836 1.8231 -2.53%
2016-08-23 0 0.237 0.231 0.237 0.231 0.237 8,080,000 1,902,680 0.2355 1.858 1.811 1.858 1.811 1.858 1,030,532 1.8463 3.49%
2016-08-22 0 0.229 0.229 0.231 0.228 0.240 4,980,000 1,151,940 0.2313 1.795 1.795 1.811 1.788 1.882 635,155 1.8136 -0.87%
2016-08-19 0 0.231 0.231 0.235 0.220 0.238 5,560,000 1,278,500 0.2299 1.811 1.811 1.843 1.725 1.866 709,129 1.8029 0.43%
2016-08-18 0 0.230 0.230 0.233 0.227 0.235 6,740,000 1,555,000 0.2307 1.803 1.803 1.827 1.780 1.843 859,627 1.8089 0.88%
2016-08-17 0 0.228 0.228 0.234 0.225 0.230 2,785,200 636,344 0.2285 1.788 1.788 1.835 1.764 1.803 355,228 1.7914 -0.87%
2016-08-16 0 0.230 0.230 0.231 0.226 0.234 2,340,000 539,280 0.2305 1.803 1.803 1.811 1.772 1.835 298,446 1.8070 -1.71%
2016-08-15 0 0.234 0.232 0.234 0.233 0.235 1,730,000 405,850 0.2346 1.835 1.819 1.835 1.827 1.843 220,646 1.8394 0.43%
2016-08-12 0 0.233 0.233 0.236 0.233 0.237 5,802,000 1,363,740 0.2350 1.827 1.827 1.850 1.827 1.858 739,994 1.8429 -1.27%
2016-08-11 0 0.236 0.232 0.237 0.228 0.236 6,880,000 1,608,960 0.2339 1.850 1.819 1.858 1.788 1.850 877,483 1.8336 1.29%
2016-08-10 0 0.233 0.233 0.235 0.231 0.236 9,300,000 2,168,180 0.2331 1.827 1.827 1.843 1.811 1.850 1,186,133 1.8279 -0.85%
2016-08-09 0 0.235 0.233 0.236 0.224 0.235 241,880,000 57,931,040 0.2395 1.843 1.827 1.850 1.756 1.843 30,849,651 1.8779 3.98%
2016-08-08 0 0.226 0.226 0.229 0.225 0.235 18,860,000 4,320,940 0.2291 1.772 1.772 1.795 1.764 1.843 2,405,426 1.7963 -0.44%
2016-08-05 0 0.227 0.223 0.227 0.208 0.227 15,545,800 3,439,168 0.2212 1.780 1.748 1.780 1.631 1.780 1,982,729 1.7346 10.19%
2016-08-04 0 0.206 0.206 0.209 0.206 0.210 1,650,000 341,400 0.2069 1.615 1.615 1.639 1.615 1.647 210,443 1.6223 -1.44%
2016-08-03 0 0.209 0.206 0.210 0.204 0.209 9,360,000 1,943,780 0.2077 1.639 1.615 1.647 1.599 1.639 1,193,785 1.6282 2.96%
2016-08-01 0 0.203 0.203 0.206 0.199 0.207 4,500,000 912,820 0.2028 1.592 1.592 1.615 1.560 1.623 573,935 1.5905 -1.93%
2016-07-29 0 0.207 0.202 0.210 0.198 0.207 11,974,013 2,411,082 0.2014 1.623 1.584 1.647 1.552 1.623 1,527,179 1.5788 -0.48%
2016-07-28 0 0.208 0.207 0.208 0.200 0.208 4,260,000 870,440 0.2043 1.631 1.623 1.631 1.568 1.631 543,325 1.6021 4.52%
2016-07-27 0 0.199 0.199 0.203 0.198 0.200 7,020,000 1,401,960 0.1997 1.560 1.560 1.592 1.552 1.568 895,339 1.5658 0.00%
2016-07-26 0 0.199 0.199 0.200 0.195 0.201 2,600,000 514,520 0.1979 1.560 1.560 1.568 1.529 1.576 331,607 1.5516 -1.00%
2016-07-25 0 0.201 0.199 0.201 0.199 0.203 1,200,000 240,280 0.2002 1.576 1.560 1.576 1.560 1.592 153,049 1.5700 0.50%
2016-07-22 0 0.200 0.200 0.202 0.197 0.202 129,640,000 25,924,520 0.2000 1.568 1.568 1.584 1.545 1.584 16,534,433 1.5679 1.01%
2016-07-21 0 0.198 0.198 0.200 0.197 0.202 8,644,776 1,722,843 0.1993 1.552 1.552 1.568 1.545 1.584 1,102,565 1.5626 -1.00%
2016-07-20 0 0.200 0.200 0.201 0.200 0.201 2,100,000 421,000 0.2005 1.568 1.568 1.576 1.568 1.576 267,836 1.5719 0.00%
2016-07-19 0 0.200 0.199 0.201 0.200 0.203 3,280,000 662,520 0.2020 1.568 1.560 1.576 1.568 1.592 418,335 1.5837 -0.99%
2016-07-18 0 0.202 0.202 0.203 0.199 0.203 4,770,000 961,330 0.2015 1.584 1.584 1.592 1.560 1.592 608,371 1.5802 0.50%
2016-07-15 0 0.201 0.201 0.206 0.200 0.202 1,040,000 208,840 0.2008 1.576 1.576 1.615 1.568 1.584 132,643 1.5745 -0.50%
2016-07-14 0 0.202 0.199 0.202 0.199 0.203 4,360,000 877,740 0.2013 1.584 1.560 1.584 1.560 1.592 556,079 1.5784 2.02%
2016-07-13 0 0.198 0.197 0.198 0.198 0.200 1,360,000 270,500 0.1989 1.552 1.545 1.552 1.552 1.568 173,456 1.5595 -1.98%
2016-07-12 0 0.202 0.200 0.202 0.195 0.202 2,040,000 410,180 0.2011 1.584 1.568 1.584 1.529 1.584 260,184 1.5765 0.50%
2016-07-11 0 0.201 0.201 0.204 0.200 0.200 284,000 56,575 0.1992 1.576 1.576 1.599 1.568 1.568 36,222 1.5619 0.00%
2016-07-08 0 0.201 0.201 0.202 0.198 0.201 3,700,000 743,360 0.2009 1.576 1.576 1.584 1.552 1.576 471,902 1.5752 0.50%
2016-07-07 0 0.200 0.200 0.203 0.199 0.204 4,320,000 873,780 0.2023 1.568 1.568 1.592 1.560 1.599 550,978 1.5859 -0.99%
2016-07-06 0 0.202 0.202 0.204 0.200 0.206 11,880,000 2,413,300 0.2031 1.584 1.584 1.599 1.568 1.615 1,515,189 1.5927 0.50%
2016-07-05 0 0.201 0.202 0.204 0.195 0.207 46,080,000 9,360,840 0.2031 1.576 1.584 1.599 1.529 1.623 5,877,096 1.5928 2.03%
2016-07-04 0 0.197 0.196 0.198 0.197 0.199 1,820,000 360,620 0.1981 1.545 1.537 1.552 1.545 1.560 232,125 1.5536 -0.51%
2016-06-30 0 0.198 0.193 0.198 0.190 0.200 10,220,000 2,019,680 0.1976 1.552 1.513 1.552 1.490 1.568 1,303,470 1.5495 1.54%
2016-06-29 0 0.195 0.195 0.198 0.194 0.197 1,120,000 218,200 0.1948 1.529 1.529 1.552 1.521 1.545 142,846 1.5275 1.04%
2016-06-28 0 0.193 0.188 0.193 0.188 0.194 2,660,000 511,240 0.1922 1.513 1.474 1.513 1.474 1.521 339,259 1.5069 0.52%
2016-06-27 0 0.192 0.192 0.195 0.191 0.199 12,420,000 2,455,500 0.1977 1.505 1.505 1.529 1.498 1.560 1,584,061 1.5501 -2.54%
2016-06-24 0 0.197 0.197 0.198 0.186 0.200 4,830,000 942,230 0.1951 1.545 1.545 1.552 1.458 1.568 616,024 1.5295 -1.01%
2016-06-23 0 0.199 0.197 0.200 0.198 0.202 2,700,000 535,720 0.1984 1.560 1.545 1.568 1.552 1.584 344,361 1.5557 0.00%
2016-06-22 0 0.199 0.198 0.200 0.199 0.202 2,000,000 399,780 0.1999 1.560 1.552 1.568 1.560 1.584 255,082 1.5673 -0.50%
2016-06-21 0 0.200 0.198 0.200 0.199 0.204 4,340,000 873,100 0.2012 1.568 1.552 1.568 1.560 1.599 553,529 1.5773 -0.99%
2016-06-20 0 0.202 0.200 0.204 0.200 0.207 11,400,000 2,302,620 0.2020 1.584 1.568 1.599 1.568 1.623 1,453,969 1.5837 -1.94%
2016-06-17 0 0.206 0.205 0.210 0.205 0.216 5,042,000 1,058,516 0.2099 1.615 1.607 1.647 1.607 1.694 643,062 1.6461 -4.19%
2016-06-16 0 0.215 0.213 0.215 0.212 0.218 19,100,000 4,105,400 0.2149 1.686 1.670 1.686 1.662 1.709 2,436,036 1.6853 -0.46%
2016-06-15 0 0.216 0.215 0.217 0.215 0.220 21,680,000 4,727,840 0.2181 1.694 1.686 1.701 1.686 1.725 2,765,092 1.7098 -0.46%
2016-06-14 0 0.217 0.216 0.217 0.215 0.221 23,052,850 5,008,732 0.2173 1.701 1.694 1.701 1.686 1.733 2,940,187 1.7035 0.00%
2016-06-13 0 0.217 0.216 0.220 0.214 0.221 25,211,200 5,500,612 0.2182 1.701 1.694 1.725 1.678 1.733 3,215,465 1.7107 -1.36%
2016-06-10 0 0.220 0.220 0.221 0.220 0.222 21,569,600 4,760,344 0.2207 1.725 1.725 1.733 1.725 1.741 2,751,011 1.7304 -0.45%
2016-06-08 0 0.221 0.221 0.222 0.220 0.223 17,400,000 3,858,580 0.2218 1.733 1.733 1.741 1.725 1.748 2,219,216 1.7387 0.00%
2016-06-07 0 0.221 0.221 0.222 0.220 0.225 22,340,000 4,966,300 0.2223 1.733 1.733 1.741 1.725 1.764 2,849,269 1.7430 -0.90%
2016-06-06 0 0.223 0.222 0.224 0.219 0.224 24,300,000 5,399,100 0.2222 1.748 1.741 1.756 1.717 1.756 3,099,250 1.7421 0.90%
2016-06-03 0 0.221 0.220 0.221 0.220 0.224 21,540,000 4,772,960 0.2216 1.733 1.725 1.733 1.725 1.756 2,747,236 1.7374 0.00%
2016-06-02 0 0.221 0.221 0.222 0.220 0.224 23,180,000 5,133,760 0.2215 1.733 1.733 1.741 1.725 1.756 2,956,404 1.7365 0.00%
2016-06-01 0 0.221 0.220 0.222 0.219 0.225 22,980,000 5,078,000 0.2210 1.733 1.725 1.741 1.717 1.764 2,930,895 1.7326 0.45%
2016-05-31 0 0.220 0.220 0.221 0.220 0.226 22,240,000 4,952,740 0.2227 1.725 1.725 1.733 1.725 1.772 2,836,515 1.7461 -0.45%
2016-05-30 0 0.221 0.221 0.223 0.220 0.228 24,040,000 5,413,380 0.2252 1.733 1.733 1.748 1.725 1.788 3,066,089 1.7656 -1.34%
2016-05-27 0 0.224 0.224 0.226 0.223 0.225 21,000,000 4,694,400 0.2235 1.756 1.756 1.772 1.748 1.764 2,678,364 1.7527 0.00%
2016-05-26 0 0.224 0.223 0.225 0.222 0.227 31,820,000 7,138,260 0.2243 1.756 1.748 1.764 1.741 1.780 4,058,359 1.7589 -0.44%
2016-05-25 0 0.225 0.224 0.225 0.224 0.229 27,560,000 6,238,660 0.2264 1.764 1.756 1.764 1.756 1.795 3,515,034 1.7749 0.00%
2016-05-24 0 0.225 0.224 0.225 0.224 0.230 27,840,000 6,298,940 0.2263 1.764 1.756 1.764 1.756 1.803 3,550,745 1.7740 0.00%
2016-05-23 0 0.225 0.225 0.226 0.224 0.229 34,820,000 7,827,420 0.2248 1.764 1.764 1.772 1.756 1.795 4,440,982 1.7625 0.00%
2016-05-20 0 0.225 0.224 0.225 0.223 0.228 27,160,000 6,111,600 0.2250 1.764 1.756 1.764 1.748 1.788 3,464,017 1.7643 0.00%
2016-05-19 0 0.225 0.223 0.225 0.221 0.227 27,460,000 6,182,160 0.2251 1.764 1.748 1.764 1.733 1.780 3,502,280 1.7652 -0.44%
2016-05-18 0 0.226 0.225 0.227 0.223 0.229 30,660,000 6,935,200 0.2262 1.772 1.764 1.780 1.748 1.795 3,910,411 1.7735 -1.31%
2016-05-17 0 0.229 0.228 0.229 0.225 0.230 27,420,000 6,304,460 0.2299 1.795 1.788 1.795 1.764 1.803 3,497,178 1.8027 -0.87%
2016-05-16 0 0.231 0.230 0.231 0.229 0.234 31,780,000 7,316,360 0.2302 1.811 1.803 1.811 1.795 1.835 4,053,257 1.8051 0.87%
2016-05-13 0 0.229 0.228 0.231 0.225 0.231 34,632,000 7,911,980 0.2285 1.795 1.788 1.811 1.764 1.811 4,417,005 1.7913 1.33%
2016-05-12 0 0.226 0.225 0.226 0.223 0.227 31,880,000 7,168,540 0.2249 1.772 1.764 1.772 1.748 1.780 4,066,011 1.7630 0.44%
2016-05-11 0 0.225 0.225 0.226 0.225 0.228 34,080,000 7,705,720 0.2261 1.764 1.764 1.772 1.764 1.788 4,346,602 1.7728 0.00%
2016-05-10 0 0.225 0.225 0.226 0.225 0.228 34,100,000 7,729,040 0.2267 1.764 1.764 1.772 1.764 1.788 4,349,153 1.7771 -1.32%
2016-05-09 0 0.228 0.227 0.229 0.223 0.230 32,340,000 7,337,460 0.2269 1.788 1.780 1.795 1.748 1.803 4,124,680 1.7789 0.00%
2016-05-06 0 0.228 0.227 0.228 0.227 0.232 33,360,000 7,668,680 0.2299 1.788 1.780 1.788 1.780 1.819 4,254,772 1.8024 -1.30%
2016-05-05 0 0.231 0.230 0.232 0.228 0.235 59,200,000 13,722,220 0.2318 1.811 1.803 1.819 1.788 1.843 7,550,435 1.8174 -1.28%
2016-05-04 0 0.234 0.233 0.234 0.227 0.234 35,900,000 8,273,440 0.2305 1.835 1.827 1.835 1.780 1.835 4,578,727 1.8069 2.18%
2016-05-03 0 0.229 0.228 0.230 0.228 0.231 29,580,000 6,798,080 0.2298 1.795 1.788 1.803 1.788 1.811 3,772,667 1.8019 0.00%
2016-04-29 0 0.229 0.228 0.229 0.227 0.233 28,800,000 6,613,340 0.2296 1.795 1.788 1.795 1.780 1.827 3,673,185 1.8004 0.00%
2016-04-28 0 0.229 0.229 0.231 0.225 0.235 41,760,000 9,672,120 0.2316 1.795 1.795 1.811 1.764 1.843 5,326,118 1.8160 0.88%
2016-04-27 0 0.227 0.225 0.229 0.223 0.231 33,440,000 7,596,620 0.2272 1.780 1.764 1.795 1.748 1.811 4,264,976 1.7812 -0.44%
2016-04-26 0 0.228 0.227 0.229 0.225 0.238 34,070,000 7,861,180 0.2307 1.788 1.780 1.795 1.764 1.866 4,345,327 1.8091 -1.72%
2016-04-25 0 0.232 0.232 0.234 0.223 0.236 44,500,000 10,183,920 0.2289 1.819 1.819 1.835 1.748 1.850 5,675,581 1.7943 4.50%
2016-04-22 0 0.222 0.222 0.223 0.221 0.223 30,220,000 6,712,880 0.2221 1.741 1.741 1.748 1.733 1.748 3,854,293 1.7417 0.91%
2016-04-21 0 0.220 0.220 0.221 0.216 0.223 29,740,000 6,544,040 0.2200 1.725 1.725 1.733 1.694 1.748 3,793,073 1.7253 0.92%
2016-04-20 0 0.218 0.218 0.219 0.217 0.221 44,360,000 9,742,520 0.2196 1.709 1.709 1.717 1.701 1.733 5,657,725 1.7220 0.93%
2016-04-19 0 0.216 0.216 0.218 0.210 0.220 43,380,000 9,373,840 0.2161 1.694 1.694 1.709 1.647 1.725 5,532,735 1.6943 -1.37%
2016-04-18 0 0.219 0.218 0.219 0.214 0.224 31,300,000 6,923,300 0.2212 1.717 1.709 1.717 1.678 1.756 3,992,038 1.7343 -1.35%
2016-04-15 0 0.222 0.222 0.223 0.220 0.226 30,660,000 6,848,420 0.2234 1.741 1.741 1.748 1.725 1.772 3,910,411 1.7513 -1.77%
2016-04-14 0 0.226 0.225 0.227 0.225 0.228 28,738,400 6,500,914 0.2262 1.772 1.764 1.780 1.764 1.788 3,665,328 1.7736 0.89%
2016-04-13 0 0.224 0.224 0.225 0.220 0.229 44,060,000 9,895,940 0.2246 1.756 1.756 1.764 1.725 1.795 5,619,463 1.7610 -0.44%
2016-04-12 0 0.225 0.224 0.226 0.222 0.229 34,204,000 7,749,780 0.2266 1.764 1.756 1.772 1.741 1.795 4,362,417 1.7765 0.00%
2016-04-11 0 0.225 0.223 0.225 0.210 0.229 94,640,000 20,718,840 0.2189 1.764 1.748 1.764 1.647 1.795 12,070,493 1.7165 4.65%
2016-04-08 0 0.215 0.215 0.216 0.212 0.215 27,400,000 5,873,200 0.2144 1.686 1.686 1.694 1.662 1.686 3,494,627 1.6806 -0.46%
2016-04-07 0 0.216 0.216 0.217 0.214 0.217 30,060,000 6,478,400 0.2155 1.694 1.694 1.701 1.678 1.701 3,833,887 1.6898 0.93%
2016-04-06 0 0.214 0.213 0.214 0.208 0.217 33,200,000 7,020,280 0.2115 1.678 1.670 1.678 1.631 1.701 4,234,366 1.6579 1.90%
2016-04-05 0 0.210 0.209 0.211 0.207 0.215 25,960,000 5,492,140 0.2116 1.647 1.639 1.654 1.623 1.686 3,310,968 1.6588 -0.47%
2016-04-01 0 0.211 0.209 0.211 0.208 0.213 25,240,000 5,282,100 0.2093 1.654 1.639 1.654 1.631 1.670 3,219,138 1.6408 1.44%
2016-03-31 0 0.208 0.207 0.209 0.207 0.209 28,880,000 6,010,380 0.2081 1.631 1.623 1.639 1.623 1.639 3,683,388 1.6318 0.97%
2016-03-30 0 0.206 0.206 0.207 0.205 0.209 29,540,200 6,123,360 0.2073 1.615 1.615 1.623 1.607 1.639 3,767,591 1.6253 -1.90%
2016-03-29 0 0.210 0.208 0.210 0.207 0.213 26,060,000 5,492,280 0.2108 1.647 1.631 1.647 1.623 1.670 3,323,722 1.6524 -0.47%
2016-03-24 0 0.211 0.209 0.211 0.205 0.218 23,200,000 4,885,320 0.2106 1.654 1.639 1.654 1.607 1.709 2,958,954 1.6510 0.00%
2016-03-23 0 0.211 0.210 0.211 0.210 0.220 26,600,000 5,682,700 0.2136 1.654 1.647 1.654 1.647 1.725 3,392,594 1.6750 0.00%
2016-03-22 0 0.211 0.210 0.211 0.209 0.215 88,580,000 18,717,320 0.2113 1.654 1.647 1.654 1.639 1.686 11,297,594 1.6568 -0.47%
2016-03-21 0 0.212 0.211 0.212 0.211 0.220 30,720,000 6,602,000 0.2149 1.662 1.654 1.662 1.654 1.725 3,918,064 1.6850 -0.47%
2016-03-18 0 0.213 0.213 0.215 0.212 0.223 45,300,000 9,835,740 0.2171 1.670 1.670 1.686 1.662 1.748 5,777,614 1.7024 -2.29%
2016-03-17 0 0.218 0.218 0.219 0.218 0.223 31,560,000 6,966,700 0.2207 1.709 1.709 1.717 1.709 1.748 4,025,198 1.7308 -1.80%
2016-03-16 0 0.222 0.221 0.222 0.219 0.227 32,280,000 7,198,980 0.2230 1.741 1.733 1.741 1.717 1.780 4,117,028 1.7486 0.00%
2016-03-15 0 0.222 0.221 0.223 0.215 0.224 37,260,000 8,192,300 0.2199 1.741 1.733 1.748 1.686 1.756 4,752,183 1.7239 0.45%
2016-03-14 0 0.221 0.220 0.222 0.220 0.226 29,320,000 6,534,900 0.2229 1.733 1.725 1.741 1.725 1.772 3,739,506 1.7475 -0.45%
2016-03-11 0 0.222 0.222 0.223 0.218 0.230 27,700,000 6,220,420 0.2246 1.741 1.741 1.748 1.709 1.803 3,532,890 1.7607 -0.45%
2016-03-10 0 0.223 0.223 0.226 0.223 0.235 29,360,000 6,676,180 0.2274 1.748 1.748 1.772 1.748 1.843 3,744,608 1.7829 -3.46%
2016-03-09 0 0.231 0.229 0.232 0.220 0.232 38,400,420 8,650,839 0.2253 1.811 1.795 1.819 1.725 1.819 4,897,633 1.7663 4.05%
2016-03-08 0 0.222 0.221 0.223 0.208 0.225 117,480,000 25,198,800 0.2145 1.741 1.733 1.748 1.631 1.764 14,983,533 1.6818 4.72%
2016-03-07 0 0.212 0.210 0.212 0.203 0.216 35,820,000 7,448,640 0.2079 1.662 1.647 1.662 1.592 1.694 4,568,524 1.6304 1.92%
2016-03-04 0 0.208 0.208 0.209 0.205 0.216 38,000,000 7,960,960 0.2095 1.631 1.631 1.639 1.607 1.694 4,846,563 1.6426 0.00%
2016-03-03 0 0.208 0.208 0.211 0.205 0.218 37,520,000 7,895,140 0.2104 1.631 1.631 1.654 1.607 1.709 4,785,344 1.6499 0.48%
2016-03-02 0 0.207 0.206 0.208 0.204 0.208 40,220,000 8,292,440 0.2062 1.623 1.615 1.631 1.599 1.631 5,129,705 1.6166 0.98%
2016-03-01 0 0.205 0.206 0.208 0.204 0.214 48,170,000 10,045,120 0.2085 1.607 1.615 1.631 1.599 1.678 6,143,657 1.6350 -4.21%
2016-02-29 0 0.214 0.212 0.214 0.209 0.219 33,120,800 7,081,207 0.2138 1.678 1.662 1.678 1.639 1.717 4,224,265 1.6763 0.47%
2016-02-26 0 0.213 0.213 0.214 0.211 0.217 35,560,000 7,659,620 0.2154 1.670 1.670 1.678 1.654 1.701 4,535,363 1.6889 -0.47%
2016-02-25 0 0.214 0.214 0.215 0.214 0.220 32,020,000 6,937,020 0.2166 1.678 1.678 1.686 1.678 1.725 4,083,867 1.6986 -1.83%
2016-02-24 0 0.218 0.215 0.218 0.214 0.221 40,180,000 8,716,940 0.2169 1.709 1.686 1.709 1.678 1.733 5,124,603 1.7010 0.00%
2016-02-23 0 0.218 0.217 0.218 0.216 0.223 39,178,000 8,657,216 0.2210 1.709 1.701 1.709 1.694 1.748 4,996,807 1.7325 0.93%
2016-02-22 0 0.216 0.215 0.217 0.214 0.223 37,200,000 8,063,260 0.2168 1.694 1.686 1.701 1.678 1.748 4,744,530 1.6995 -1.82%
2016-02-19 0 0.220 0.220 0.221 0.215 0.222 32,120,000 7,027,780 0.2188 1.725 1.725 1.733 1.686 1.741 4,096,621 1.7155 1.38%
2016-02-18 0 0.217 0.217 0.219 0.216 0.228 35,781,000 7,958,170 0.2224 1.701 1.701 1.717 1.694 1.788 4,563,549 1.7439 -1.36%
2016-02-17 0 0.220 0.217 0.220 0.216 0.226 30,381,200 6,797,817 0.2238 1.725 1.701 1.725 1.694 1.772 3,874,853 1.7543 -1.35%
2016-02-16 0 0.223 0.221 0.225 0.220 0.233 35,709,000 8,138,620 0.2279 1.748 1.733 1.764 1.725 1.827 4,554,367 1.7870 -0.89%
2016-02-15 0 0.225 0.225 0.229 0.216 0.230 35,180,000 7,772,160 0.2209 1.764 1.764 1.795 1.694 1.803 4,486,897 1.7322 6.13%
2016-02-12 0 0.212 0.212 0.216 0.212 0.225 33,120,000 7,359,900 0.2222 1.662 1.662 1.694 1.662 1.764 4,224,163 1.7423 -4.50%
2016-02-11 0 0.222 0.222 0.224 0.219 0.226 27,945,000 6,186,860 0.2214 1.741 1.741 1.756 1.717 1.772 3,564,137 1.7359 -2.63%
2016-02-05 0 0.228 0.226 0.228 0.226 0.235 40,860,000 9,476,360 0.2319 1.788 1.772 1.788 1.772 1.843 5,211,331 1.8184 -1.72%
2016-02-04 0 0.232 0.231 0.233 0.228 0.240 40,200,000 9,288,920 0.2311 1.819 1.811 1.827 1.788 1.882 5,127,154 1.8117 2.20%
2016-02-03 0 0.227 0.226 0.227 0.220 0.231 33,503,000 7,573,353 0.2261 1.780 1.772 1.780 1.725 1.811 4,273,011 1.7724 -1.73%
2016-02-02 0 0.231 0.229 0.231 0.216 0.233 44,528,200 10,027,413 0.2252 1.811 1.795 1.811 1.694 1.827 5,679,177 1.7656 5.48%
2016-02-01 0 0.219 0.217 0.220 0.211 0.223 46,562,400 10,029,414 0.2154 1.717 1.701 1.725 1.654 1.748 5,938,622 1.6888 4.78%
2016-01-29 0 0.209 0.208 0.209 0.195 0.218 59,800,000 12,357,120 0.2066 1.639 1.631 1.639 1.529 1.709 7,626,960 1.6202 1.46%
2016-01-28 0 0.206 0.206 0.215 0.202 0.221 53,900,000 11,508,860 0.2135 1.615 1.615 1.686 1.584 1.733 6,874,467 1.6741 -4.19%
2016-01-27 0 0.215 0.215 0.220 0.210 0.226 64,895,000 14,038,915 0.2163 1.686 1.686 1.725 1.647 1.772 8,276,782 1.6962 -2.27%
2016-01-26 0 0.220 0.219 0.220 0.217 0.234 53,270,000 11,912,950 0.2236 1.725 1.717 1.725 1.701 1.835 6,794,116 1.7534 -5.17%
2016-01-25 0 0.232 0.232 0.234 0.230 0.241 38,720,000 9,073,060 0.2343 1.819 1.819 1.835 1.803 1.890 4,938,393 1.8372 0.87%
2016-01-22 0 0.230 0.230 0.233 0.220 0.235 45,020,000 10,305,840 0.2289 1.803 1.803 1.827 1.725 1.843 5,741,902 1.7948 7.48%
2016-01-21 0 0.214 0.214 0.221 0.211 0.243 57,800,000 13,508,180 0.2337 1.678 1.678 1.733 1.654 1.905 7,371,878 1.8324 -11.20%
2016-01-20 0 0.241 0.241 0.245 0.241 0.260 66,450,000 16,645,850 0.2505 1.890 1.890 1.921 1.890 2.039 8,475,109 1.9641 -7.31%
2016-01-19 0 0.260 0.260 0.265 0.260 0.270 54,880,000 14,546,400 0.2651 2.039 2.039 2.078 2.039 2.117 6,999,458 2.0782 -3.70%
2016-01-18 0 0.270 0.265 0.270 0.265 0.275 47,684,000 13,007,000 0.2728 2.117 2.078 2.117 2.078 2.156 6,081,672 2.1387 -1.82%
2016-01-15 0 0.275 0.275 0.280 0.260 0.280 57,140,000 15,293,000 0.2676 2.156 2.156 2.195 2.039 2.195 7,287,701 2.0985 3.77%
2016-01-14 0 0.265 0.265 0.270 0.255 0.270 62,520,000 16,618,800 0.2658 2.078 2.078 2.117 1.999 2.117 7,973,872 2.0842 -3.64%
2016-01-13 0 0.275 0.275 0.280 0.275 0.290 49,340,000 13,795,600 0.2796 2.156 2.156 2.195 2.156 2.274 6,292,880 2.1923 0.00%
2016-01-12 0 0.275 0.275 0.280 0.270 0.290 86,744,000 24,395,240 0.2812 2.156 2.156 2.195 2.117 2.274 11,063,429 2.2050 -1.79%
2016-01-11 0 0.280 0.275 0.280 0.242 0.290 194,533,800 53,363,308 0.2743 2.195 2.156 2.195 1.897 2.274 24,811,062 2.1508 12.00%
2016-01-08 0 0.250 0.250 0.255 0.243 0.255 55,800,000 14,015,440 0.2512 1.960 1.960 1.999 1.905 1.999 7,116,796 1.9693 2.46%
2016-01-07 0 0.244 0.244 0.245 0.238 0.250 46,820,000 11,536,020 0.2464 1.913 1.913 1.921 1.866 1.960 5,971,476 1.9319 -2.40%
2016-01-06 0 0.250 0.250 0.255 0.248 0.260 50,180,000 12,723,160 0.2536 1.960 1.960 1.999 1.944 2.039 6,400,014 1.9880 0.00%
2016-01-05 0 0.250 0.250 0.255 0.239 0.265 102,260,000 25,758,100 0.2519 1.960 1.960 1.999 1.874 2.078 13,042,357 1.9750 5.04%
2016-01-04 0 0.238 0.238 0.240 0.237 0.247 62,210,000 15,074,570 0.2423 1.866 1.866 1.882 1.858 1.937 7,934,334 1.8999 -2.86%
2015-12-31 0 0.245 0.244 0.247 0.244 0.255 45,804,000 11,385,440 0.2486 1.921 1.913 1.937 1.913 1.999 5,841,894 1.9489 -3.92%
2015-12-30 0 0.255 0.250 0.255 0.226 0.255 101,585,000 24,385,550 0.2401 1.999 1.960 1.999 1.772 1.999 12,956,267 1.8821 11.35%
2015-12-29 0 0.229 0.228 0.230 0.224 0.232 34,220,000 7,754,740 0.2266 1.795 1.788 1.803 1.756 1.819 4,364,458 1.7768 0.00%
2015-12-28 0 0.229 0.227 0.229 0.227 0.238 41,100,000 9,413,720 0.2290 1.795 1.780 1.795 1.780 1.866 5,241,941 1.7958 -2.14%
2015-12-24 0 0.234 0.231 0.234 0.230 0.236 19,180,000 4,442,280 0.2316 1.835 1.811 1.835 1.803 1.850 2,446,239 1.8160 -0.43%
2015-12-23 0 0.235 0.232 0.234 0.230 0.240 42,980,000 10,131,980 0.2357 1.843 1.819 1.835 1.803 1.882 5,481,718 1.8483 0.00%
2015-12-22 0 0.235 0.235 0.238 0.224 0.245 53,320,000 12,366,600 0.2319 1.843 1.843 1.866 1.756 1.921 6,800,494 1.8185 3.52%
2015-12-21 0 0.227 0.226 0.227 0.226 0.233 53,140,000 12,100,220 0.2277 1.780 1.772 1.780 1.772 1.827 6,777,536 1.7853 -2.16%
2015-12-18 0 0.232 0.231 0.234 0.230 0.248 57,600,000 13,743,020 0.2386 1.819 1.811 1.835 1.803 1.944 7,346,370 1.8707 -4.92%
2015-12-17 0 0.244 0.243 0.244 0.235 0.255 54,920,000 13,455,460 0.2450 1.913 1.905 1.913 1.843 1.999 7,004,559 1.9210 1.24%
2015-12-16 0 0.241 0.239 0.241 0.238 0.246 40,580,000 9,829,780 0.2422 1.890 1.874 1.890 1.866 1.929 5,175,619 1.8992 0.00%
2015-12-15 0 0.241 0.238 0.241 0.236 0.247 45,280,050 10,962,312 0.2421 1.890 1.866 1.890 1.850 1.937 5,775,069 1.8982 2.12%
2015-12-14 0 0.236 0.236 0.240 0.234 0.250 92,587,200 22,582,840 0.2439 1.850 1.850 1.882 1.835 1.960 11,808,677 1.9124 -5.22%
2015-12-11 0 0.249 0.246 0.247 0.216 0.255 120,040,000 29,045,620 0.2420 1.952 1.929 1.937 1.694 1.999 15,310,038 1.8972 14.75%
2015-12-10 0 0.217 0.216 0.217 0.217 0.295 271,000,000 69,030,810 0.2547 1.701 1.694 1.701 1.701 2.313 34,563,649 1.9972 -11.07%
2015-12-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2015-08-10 0 0.244 0.246 0.247 0.212 0.248 169,322,000 39,934,834 0.2359 1.913 1.929 1.937 1.662 1.944 21,595,521 1.8492 16.19%
2015-08-07 0 0.210 0.209 0.212 0.208 0.212 13,280,000 2,793,440 0.2103 1.647 1.639 1.662 1.631 1.662 1,693,746 1.6493 -0.94%
2015-08-06 0 0.212 0.211 0.212 0.206 0.215 26,140,800 5,516,389 0.2110 1.662 1.654 1.662 1.615 1.686 3,334,027 1.6546 4.43%
2015-08-05 0 0.203 0.203 0.207 0.203 0.210 2,920,000 596,140 0.2042 1.592 1.592 1.623 1.592 1.647 372,420 1.6007 -0.98%
2015-08-04 0 0.205 0.202 0.207 0.199 0.208 8,921,000 1,825,106 0.2046 1.607 1.584 1.623 1.560 1.631 1,137,794 1.6041 1.99%
2015-08-03 0 0.201 0.200 0.204 0.195 0.213 12,462,800 2,553,582 0.2049 1.576 1.568 1.599 1.529 1.670 1,589,520 1.6065 -6.07%
2015-07-31 0 0.214 0.213 0.215 0.212 0.217 15,340,000 3,298,140 0.2150 1.678 1.670 1.686 1.662 1.701 1,956,481 1.6858 0.47%
2015-07-30 0 0.213 0.212 0.213 0.210 0.219 8,370,000 1,797,610 0.2148 1.670 1.662 1.670 1.647 1.717 1,067,519 1.6839 0.95%
2015-07-29 0 0.211 0.211 0.214 0.201 0.217 27,560,000 5,845,000 0.2121 1.654 1.654 1.678 1.576 1.701 3,515,034 1.6629 2.43%
2015-07-28 0 0.206 0.204 0.206 0.190 0.209 13,600,000 2,764,660 0.2033 1.615 1.599 1.615 1.490 1.639 1,734,559 1.5939 1.98%
2015-07-27 0 0.202 0.201 0.206 0.200 0.220 64,100,000 13,549,920 0.2114 1.584 1.576 1.615 1.568 1.725 8,175,387 1.6574 -8.18%
2015-07-24 0 0.220 0.209 0.220 0.207 0.220 26,240,000 5,585,420 0.2129 1.725 1.639 1.725 1.623 1.725 3,346,679 1.6689 2.33%
2015-07-23 0 0.215 0.214 0.215 0.196 0.218 65,100,000 13,658,140 0.2098 1.686 1.678 1.686 1.537 1.709 8,302,928 1.6450 5.39%
2015-07-22 0 0.204 0.204 0.206 0.201 0.209 30,220,000 6,193,980 0.2050 1.599 1.599 1.615 1.576 1.639 3,854,293 1.6070 -2.39%
2015-07-21 0 0.209 0.209 0.211 0.203 0.214 29,900,000 6,238,840 0.2087 1.639 1.639 1.654 1.592 1.678 3,813,480 1.6360 -2.34%
2015-07-20 0 0.214 0.214 0.215 0.201 0.221 123,430,000 26,044,920 0.2110 1.678 1.678 1.686 1.576 1.733 15,742,403 1.6544 12.63%
2015-07-17 0 0.190 0.190 0.192 0.184 0.196 56,660,000 10,741,920 0.1896 1.490 1.490 1.505 1.443 1.537 7,226,481 1.4865 -1.04%
2015-07-16 0 0.192 0.190 0.192 0.184 0.197 70,040,000 13,287,280 0.1897 1.505 1.490 1.505 1.443 1.545 8,932,981 1.4874 1.59%
2015-07-15 0 0.189 0.189 0.190 0.187 0.207 38,470,000 7,426,560 0.1930 1.482 1.482 1.490 1.466 1.623 4,906,508 1.5136 -5.50%
2015-07-14 0 0.200 0.200 0.203 0.198 0.219 95,620,000 19,791,200 0.2070 1.568 1.568 1.592 1.552 1.717 12,195,484 1.6228 -5.66%
2015-07-13 0 0.212 0.211 0.212 0.207 0.228 106,160,000 22,714,300 0.2140 1.662 1.654 1.662 1.623 1.788 13,539,767 1.6776 3.41%
2015-07-10 0 0.205 0.201 0.205 0.190 0.248 140,820,000 30,471,080 0.2164 1.607 1.576 1.607 1.490 1.944 17,960,343 1.6966 10.81%
2015-07-09 0 0.185 0.185 0.189 0.129 0.195 116,142,000 19,764,478 0.1702 1.451 1.451 1.482 1.011 1.529 14,812,883 1.3343 48.00%
2015-07-08 0 0.125 0.125 0.129 0.108 0.159 169,200,000 22,519,780 0.1331 0.980 0.980 1.011 0.847 1.247 21,579,961 1.0436 -30.56%
2015-07-07 0 0.180 0.175 0.185 0.175 0.210 63,040,000 11,897,720 0.1887 1.411 1.372 1.451 1.372 1.647 8,040,193 1.4798 -14.29%
2015-07-06 0 0.210 0.209 0.210 0.206 0.270 138,030,000 31,055,500 0.2250 1.647 1.639 1.647 1.615 2.117 17,604,503 1.7641 -20.75%
2015-07-03 0 0.265 0.260 0.265 0.265 0.285 62,460,000 17,295,600 0.2769 2.078 2.039 2.078 2.078 2.235 7,966,220 2.1711 -7.02%
2015-07-02 0 0.285 0.285 0.290 0.270 0.310 68,027,349 19,728,311 0.2900 2.235 2.235 2.274 2.117 2.431 8,676,286 2.2738 3.64%
2015-06-30 0 0.275 0.275 0.280 0.260 0.295 74,522,000 20,575,440 0.2761 2.156 2.156 2.195 2.039 2.313 9,504,621 2.1648 -3.51%
2015-06-29 0 0.285 0.280 0.290 0.280 0.310 48,585,000 14,168,400 0.2916 2.235 2.195 2.274 2.195 2.431 6,196,586 2.2865 -6.56%
2015-06-26 0 0.305 0.305 0.310 0.300 0.315 43,089,000 13,244,236 0.3074 2.391 2.391 2.431 2.352 2.470 5,495,620 2.4100 -4.69%
2015-06-25 0 0.320 0.315 0.320 0.315 0.345 145,418,000 47,367,400 0.3257 2.509 2.470 2.509 2.470 2.705 18,546,777 2.5539 -5.88%
2015-06-24 0 0.340 0.340 0.345 0.335 0.345 272,520,000 92,434,900 0.3392 2.666 2.666 2.705 2.627 2.705 34,757,511 2.6594 0.00%
2015-06-23 0 0.340 0.335 0.340 0.330 0.350 216,480,000 72,684,200 0.3358 2.666 2.627 2.666 2.587 2.744 27,610,106 2.6325 0.00%
2015-06-22 0 0.340 0.340 0.345 0.335 0.350 43,979,900 14,984,168 0.3407 2.666 2.666 2.705 2.627 2.744 5,609,247 2.6713 0.00%
2015-06-19 0 0.340 0.340 0.345 0.330 0.360 105,186,400 36,385,052 0.3459 2.666 2.666 2.705 2.587 2.823 13,415,593 2.7121 3.03%
2015-06-18 0 0.330 0.325 0.335 0.310 0.340 71,450,000 23,799,250 0.3331 2.587 2.548 2.627 2.431 2.666 9,112,814 2.6116 1.54%
2015-06-17 0 0.325 0.320 0.325 0.310 0.335 52,980,000 16,867,600 0.3184 2.548 2.509 2.548 2.431 2.627 6,757,130 2.4963 0.00%
2015-06-16 0 0.325 0.320 0.325 0.315 0.365 172,480,000 58,228,900 0.3376 2.548 2.509 2.548 2.470 2.862 21,998,296 2.6470 -5.80%
2015-06-15 0 0.345 0.340 0.350 0.310 0.380 649,867,400 228,319,792 0.3513 2.705 2.666 2.744 2.431 2.979 82,884,828 2.7547 27.78%
2015-06-12 0 0.270 0.270 0.275 0.265 0.310 215,112,000 60,055,580 0.2792 2.117 2.117 2.156 2.078 2.431 27,435,629 2.1890 0.00%
2015-06-11 0 0.270 0.270 0.275 0.248 0.275 142,850,000 37,215,980 0.2605 2.117 2.117 2.156 1.944 2.156 18,219,252 2.0427 -1.82%
2015-06-10 0 0.275 0.270 0.275 0.265 0.310 196,150,000 56,592,400 0.2885 2.156 2.117 2.156 2.078 2.431 25,017,194 2.2621 -12.70%
2015-06-09 0 0.315 0.310 0.315 0.290 0.325 147,730,400 45,294,912 0.3066 2.470 2.431 2.470 2.274 2.548 18,841,703 2.4040 -1.56%
2015-06-08 0 0.320 0.315 0.320 0.305 0.325 104,132,200 32,923,460 0.3162 2.509 2.470 2.509 2.391 2.548 13,281,139 2.4790 3.23%
2015-06-05 0 0.310 0.310 0.315 0.300 0.320 87,860,600 27,041,571 0.3078 2.431 2.431 2.470 2.352 2.509 11,205,841 2.4132 -3.12%
2015-06-04 0 0.320 0.315 0.320 0.300 0.325 103,500,000 32,234,000 0.3114 2.509 2.470 2.509 2.352 2.548 13,200,508 2.4419 0.00%
2015-06-03 0 0.320 0.315 0.320 0.295 0.345 343,283,600 104,326,716 0.3039 2.509 2.470 2.509 2.313 2.705 43,782,781 2.3828 -7.25%
2015-06-02 0 0.345 0.335 0.340 0.330 0.360 332,833,200 106,575,224 0.3202 2.705 2.627 2.666 2.587 2.823 42,449,925 2.5106 2.99%
2015-06-01 0 0.335 0.330 0.335 0.320 0.360 232,694,200 78,280,793 0.3364 2.627 2.587 2.627 2.509 2.823 29,678,083 2.6377 -1.47%
2015-05-29 0 0.340 0.340 0.345 0.335 0.375 280,832,800 98,408,788 0.3504 2.666 2.666 2.705 2.627 2.940 35,817,735 2.7475 -5.56%
2015-05-28 0 0.360 0.355 0.360 0.350 0.415 308,961,200 117,695,656 0.3809 2.823 2.783 2.823 2.744 3.254 39,405,263 2.9868 -8.86%
2015-05-27 0 0.395 0.395 0.400 0.390 0.460 1,094,618,000 456,923,340 0.4174 3.097 3.097 3.136 3.058 3.607 139,608,826 3.2729 -3.66%
2015-05-26 0 0.410 0.405 0.410 0.380 0.425 388,412,800 159,632,476 0.4110 3.215 3.175 3.215 2.979 3.332 49,538,611 3.2224 7.89%
2015-05-22 0 0.380 0.380 0.385 0.345 0.400 394,404,600 149,970,302 0.3802 2.979 2.979 3.019 2.705 3.136 50,302,812 2.9814 8.57%
2015-05-21 0 0.350 0.340 0.345 0.325 0.355 279,888,700 95,656,424 0.3418 2.744 2.666 2.705 2.548 2.783 35,697,323 2.6797 4.48%
2015-05-20 0 0.335 0.325 0.330 0.315 0.375 370,087,000 126,936,135 0.3430 2.627 2.548 2.587 2.470 2.940 47,201,317 2.6892 -5.63%
2015-05-19 0 0.355 0.355 0.360 0.355 0.405 366,587,600 140,733,662 0.3839 2.783 2.783 2.823 2.783 3.175 46,755,000 3.0100 -14.46%
2015-05-18 0 0.415 0.410 0.415 0.355 0.420 442,067,000 166,400,400 0.3764 3.254 3.215 3.254 2.783 3.293 56,381,729 2.9513 16.90%
2015-05-15 0 0.355 0.350 0.355 0.310 0.355 294,527,800 96,732,654 0.3284 2.783 2.744 2.783 2.431 2.783 37,564,411 2.5751 7.58%
2015-05-14 0 0.330 0.325 0.330 0.325 0.350 132,374,800 44,183,336 0.3338 2.587 2.548 2.587 2.548 2.744 16,883,233 2.6170 -4.35%
2015-05-13 0 0.345 0.340 0.350 0.335 0.350 134,507,400 45,764,908 0.3402 2.705 2.666 2.744 2.627 2.744 17,155,227 2.6677 1.47%
2015-05-12 0 0.340 0.340 0.345 0.325 0.355 145,986,000 48,675,730 0.3334 2.666 2.666 2.705 2.548 2.783 18,619,221 2.6143 -2.86%
2015-05-11 0 0.350 0.345 0.350 0.340 0.365 127,460,000 44,951,200 0.3527 2.744 2.705 2.744 2.666 2.862 16,256,394 2.7651 0.00%
2015-05-08 0 0.350 0.345 0.350 0.330 0.355 114,516,000 39,226,264 0.3425 2.744 2.705 2.744 2.587 2.783 14,605,501 2.6857 6.06%
2015-05-07 0 0.330 0.330 0.335 0.310 0.355 256,056,000 86,134,550 0.3364 2.587 2.587 2.627 2.431 2.783 32,657,674 2.6375 6.45%
2015-05-06 0 0.310 0.305 0.310 0.300 0.315 62,100,000 19,152,400 0.3084 2.431 2.391 2.431 2.352 2.470 7,920,305 2.4181 3.33%
2015-05-05 0 0.300 0.295 0.300 0.295 0.330 106,560,000 32,716,500 0.3070 2.352 2.313 2.352 2.313 2.587 13,590,784 2.4073 0.00%
2015-05-04 0 0.300 0.300 0.310 0.295 0.310 62,950,000 19,064,900 0.3029 2.352 2.352 2.431 2.313 2.431 8,028,715 2.3746 -3.23%
2015-04-30 0 0.310 0.305 0.310 0.285 0.310 112,818,000 33,806,530 0.2997 2.431 2.391 2.431 2.235 2.431 14,388,936 2.3495 6.90%
2015-04-29 0 0.290 0.300 0.305 0.275 0.315 125,621,000 36,652,445 0.2918 2.274 2.352 2.391 2.156 2.470 16,021,845 2.2877 -7.94%
2015-04-28 0 0.315 0.310 0.315 0.275 0.315 108,597,747 31,631,272 0.2913 2.470 2.431 2.470 2.156 2.470 13,850,680 2.2837 6.78%
2015-04-27 0 0.295 0.290 0.300 0.285 0.305 42,993,173 12,621,956 0.2936 2.313 2.274 2.352 2.235 2.391 5,483,398 2.3018 0.00%
2015-04-24 0 0.295 0.290 0.300 0.260 0.300 116,872,800 32,337,988 0.2767 2.313 2.274 2.352 2.039 2.352 14,906,090 2.1694 3.51%
2015-04-23 0 0.285 0.280 0.290 0.270 0.290 75,221,600 21,073,332 0.2802 2.235 2.195 2.274 2.117 2.274 9,593,849 2.1965 0.00%
2015-04-22 0 0.285 0.285 0.290 0.270 0.305 65,481,200 18,724,818 0.2860 2.235 2.235 2.274 2.117 2.391 8,351,547 2.2421 0.00%
2015-04-21 0 0.285 0.280 0.285 0.270 0.355 190,851,000 56,499,735 0.2960 2.235 2.195 2.235 2.117 2.783 24,341,354 2.3211 -13.64%
2015-04-20 0 0.330 0.330 0.345 0.275 0.390 339,751,603 112,926,958 0.3324 2.587 2.587 2.705 2.156 3.058 43,332,306 2.6061 -15.38%
2015-04-17 0 0.390 0.385 0.390 0.305 0.390 195,748,000 67,760,260 0.3462 3.058 3.019 3.058 2.391 3.058 24,965,923 2.7141 27.87%
2015-04-16 0 0.305 0.300 0.305 0.275 0.305 78,700,000 23,003,700 0.2923 2.391 2.352 2.391 2.156 2.391 10,037,488 2.2918 3.39%
2015-04-15 0 0.295 0.290 0.300 0.285 0.310 68,824,200 20,426,601 0.2968 2.313 2.274 2.352 2.235 2.431 8,777,917 2.3270 0.00%
2015-04-14 0 0.295 0.290 0.295 0.265 0.320 164,818,000 48,300,927 0.2931 2.313 2.274 2.313 2.078 2.509 21,021,075 2.2977 5.36%
2015-04-13 0 0.280 0.275 0.280 0.250 0.280 65,347,300 17,384,540 0.2660 2.195 2.156 2.195 1.960 2.195 8,334,469 2.0859 12.45%
2015-04-10 0 0.249 0.243 0.250 0.240 0.250 29,478,600 7,266,300 0.2465 1.952 1.905 1.960 1.882 1.960 3,759,734 1.9327 -0.40%
2015-04-09 0 0.250 0.249 0.255 0.245 0.255 94,640,000 23,533,200 0.2487 1.960 1.952 1.999 1.921 1.999 12,070,493 1.9496 -1.96%
2015-04-08 0 0.255 0.250 0.255 0.240 0.260 76,330,000 19,205,060 0.2516 1.999 1.960 1.999 1.882 2.039 9,735,215 1.9727 2.41%
2015-04-02 0 0.249 0.248 0.249 0.227 0.255 311,441,000 77,027,295 0.2473 1.952 1.944 1.952 1.780 1.999 39,721,540 1.9392 8.26%
2015-04-01 0 0.230 0.225 0.229 0.215 0.235 59,740,000 13,121,420 0.2196 1.803 1.764 1.795 1.686 1.843 7,619,308 1.7221 -0.43%
2015-03-31 0 0.231 0.221 0.237 0.213 0.237 39,339,200 8,639,919 0.2196 1.811 1.733 1.858 1.670 1.858 5,017,366 1.7220 5.00%
2015-03-30 0 0.220 0.216 0.220 0.212 0.238 53,828,000 12,023,356 0.2234 1.725 1.694 1.725 1.662 1.866 6,865,284 1.7513 -7.56%
2015-03-27 0 0.238 0.230 0.238 0.222 0.238 21,210,000 4,876,360 0.2299 1.866 1.803 1.866 1.741 1.866 2,705,148 1.8026 0.85%
2015-03-26 0 0.236 0.231 0.236 0.222 0.238 17,512,800 4,058,070 0.2317 1.850 1.811 1.850 1.741 1.866 2,233,602 1.8168 0.43%
2015-03-25 0 0.235 0.229 0.235 0.226 0.238 18,590,000 4,309,490 0.2318 1.843 1.795 1.843 1.772 1.866 2,370,990 1.8176 3.07%
2015-03-24 0 0.228 0.224 0.228 0.221 0.229 6,560,000 1,477,540 0.2252 1.788 1.756 1.788 1.733 1.795 836,670 1.7660 0.00%
2015-03-23 0 0.228 0.220 0.228 0.220 0.229 8,266,600 1,837,194 0.2222 1.788 1.725 1.788 1.725 1.795 1,054,332 1.7425 0.00%
2015-03-20 0 0.228 0.221 0.228 0.217 0.228 11,552,400 2,574,086 0.2228 1.788 1.733 1.788 1.701 1.788 1,473,406 1.7470 3.17%
2015-03-19 0 0.221 0.219 0.221 0.219 0.230 13,211,600 2,954,974 0.2237 1.733 1.717 1.733 1.717 1.803 1,685,023 1.7537 -3.49%
2015-03-18 0 0.229 0.228 0.230 0.203 0.230 29,740,000 6,426,740 0.2161 1.795 1.788 1.803 1.592 1.803 3,793,073 1.6943 4.09%
2015-03-17 0 0.220 0.217 0.220 0.214 0.230 16,420,000 3,619,560 0.2204 1.725 1.701 1.725 1.678 1.803 2,094,225 1.7284 -4.35%
2015-03-16 0 0.230 0.228 0.230 0.221 0.239 40,440,000 9,292,380 0.2298 1.803 1.788 1.803 1.733 1.874 5,157,764 1.8016 -2.95%
2015-03-13 0 0.237 0.228 0.237 0.227 0.237 23,706,000 5,534,448 0.2335 1.858 1.788 1.858 1.780 1.858 3,023,490 1.8305 -1.25%
2015-03-12 0 0.240 0.236 0.240 0.235 0.240 13,775,000 3,274,310 0.2377 1.882 1.850 1.882 1.843 1.882 1,756,879 1.8637 0.00%
2015-03-11 0 0.240 0.236 0.240 0.232 0.245 66,230,000 15,998,230 0.2416 1.882 1.850 1.882 1.819 1.921 8,447,050 1.8939 -1.64%
2015-03-10 0 0.244 0.240 0.244 0.238 0.248 15,140,000 3,670,610 0.2424 1.913 1.882 1.913 1.866 1.944 1,930,973 1.9009 0.83%
2015-03-09 0 0.242 0.242 0.245 0.232 0.255 43,630,000 10,648,230 0.2441 1.897 1.897 1.921 1.819 1.999 5,564,620 1.9136 2.54%
2015-03-06 0 0.236 0.231 0.241 0.217 0.241 29,507,000 6,622,647 0.2244 1.850 1.811 1.890 1.701 1.890 3,763,356 1.7598 3.06%
2015-03-05 0 0.229 0.229 0.232 0.227 0.237 19,200,000 4,439,260 0.2312 1.795 1.795 1.819 1.780 1.858 2,448,790 1.8128 -2.55%
2015-03-04 0 0.235 0.235 0.238 0.228 0.241 109,310,000 25,502,120 0.2333 1.843 1.843 1.866 1.788 1.890 13,941,522 1.8292 0.00%
2015-03-03 0 0.235 0.234 0.235 0.231 0.250 43,270,000 10,284,920 0.2377 1.843 1.835 1.843 1.811 1.960 5,518,705 1.8636 -2.89%
2015-03-02 0 0.242 0.240 0.242 0.221 0.248 145,360,000 33,171,770 0.2282 1.897 1.882 1.897 1.733 1.944 18,539,380 1.7893 7.56%
2015-02-27 0 0.225 0.224 0.225 0.207 0.228 176,763,200 37,892,332 0.2144 1.764 1.756 1.764 1.623 1.788 22,544,580 1.6808 5.63%
2015-02-26 0 0.213 0.213 0.218 0.213 0.224 42,780,000 9,392,840 0.2196 1.670 1.670 1.709 1.670 1.756 5,456,210 1.7215 -3.18%
2015-02-25 0 0.220 0.217 0.218 0.200 0.220 76,990,000 16,422,600 0.2133 1.725 1.701 1.709 1.568 1.725 9,819,392 1.6725 4.76%
2015-02-24 0 0.210 0.208 0.209 0.207 0.246 502,818,000 116,790,954 0.2323 1.647 1.631 1.639 1.623 1.929 64,129,980 1.8212 -7.08%
2015-02-23 0 0.226 0.225 0.226 0.210 0.232 265,320,000 58,859,940 0.2218 1.772 1.764 1.772 1.647 1.819 33,839,215 1.7394 0.44%
2015-02-18 0 0.225 0.222 0.225 0.215 0.231 199,081,000 44,211,934 0.2221 1.764 1.741 1.764 1.686 1.811 25,391,017 1.7412 4.65%
2015-02-17 0 0.215 0.214 0.215 0.180 0.215 148,654,000 29,891,394 0.2011 1.686 1.678 1.686 1.411 1.686 18,959,500 1.5766 18.13%
2015-02-16 0 0.182 0.182 0.184 0.180 0.188 13,670,000 2,527,810 0.1849 1.427 1.427 1.443 1.411 1.474 1,743,487 1.4499 1.68%
2015-02-13 0 0.179 0.179 0.180 0.178 0.187 37,520,000 6,756,740 0.1801 1.403 1.403 1.411 1.396 1.466 4,785,344 1.4120 -1.10%
2015-02-12 0 0.181 0.180 0.181 0.177 0.181 97,140,000 17,423,640 0.1794 1.419 1.411 1.419 1.388 1.419 12,389,346 1.4063 -0.55%
2015-02-11 0 0.182 0.180 0.182 0.174 0.188 26,744,800 4,814,830 0.1800 1.427 1.411 1.427 1.364 1.474 3,411,062 1.4115 0.00%
2015-02-10 0 0.182 0.182 0.183 0.161 0.189 148,031,458 26,261,215 0.1774 1.427 1.427 1.435 1.262 1.482 18,880,101 1.3909 14.47%
2015-02-09 0 0.159 0.157 0.159 0.156 0.161 15,960,000 2,530,140 0.1585 1.247 1.231 1.247 1.223 1.262 2,035,557 1.2430 0.63%
2015-02-06 0 0.158 0.158 0.159 0.155 0.162 22,612,000 3,591,080 0.1588 1.239 1.239 1.247 1.215 1.270 2,883,960 1.2452 -0.63%
2015-02-05 0 0.159 0.157 0.159 0.153 0.165 46,840,000 7,388,700 0.1577 1.247 1.231 1.247 1.200 1.294 5,974,027 1.2368 1.92%
2015-02-04 0 0.156 0.156 0.160 0.154 0.161 6,200,000 961,260 0.1550 1.223 1.223 1.254 1.207 1.262 790,755 1.2156 -3.11%
2015-02-03 0 0.161 0.161 0.164 0.160 0.162 1,891,800 304,034 0.1607 1.262 1.262 1.286 1.254 1.270 241,282 1.2601 -2.42%
2015-02-02 0 0.165 0.164 0.165 0.162 0.175 7,510,000 1,245,860 0.1659 1.294 1.286 1.294 1.270 1.372 957,834 1.3007 -0.60%
2015-01-30 0 0.166 0.165 0.167 0.159 0.175 22,244,000 3,709,464 0.1668 1.302 1.294 1.309 1.247 1.372 2,837,025 1.3075 5.06%
2015-01-29 0 0.158 0.153 0.159 0.146 0.159 11,310,000 1,715,890 0.1517 1.239 1.200 1.247 1.145 1.247 1,442,490 1.1895 6.04%
2015-01-28 0 0.149 0.148 0.151 0.148 0.151 6,540,000 978,540 0.1496 1.168 1.160 1.184 1.160 1.184 834,119 1.1731 -1.32%
2015-01-27 0 0.151 0.150 0.152 0.150 0.152 2,940,000 444,100 0.1511 1.184 1.176 1.192 1.176 1.192 374,971 1.1844 0.00%
2015-01-26 0 0.151 0.150 0.153 0.151 0.156 7,240,000 1,096,460 0.1514 1.184 1.176 1.200 1.184 1.223 923,398 1.1874 -2.58%
2015-01-23 0 0.155 0.154 0.155 0.150 0.156 5,200,000 795,120 0.1529 1.215 1.207 1.215 1.176 1.223 663,214 1.1989 -0.64%
2015-01-22 0 0.156 0.152 0.156 0.150 0.156 4,220,000 643,620 0.1525 1.223 1.192 1.223 1.176 1.223 538,224 1.1958 -0.64%
2015-01-21 0 0.157 0.153 0.157 0.153 0.160 4,620,000 717,180 0.1552 1.231 1.200 1.231 1.200 1.254 589,240 1.2171 -1.26%
2015-01-20 0 0.159 0.154 0.159 0.151 0.160 7,820,000 1,216,420 0.1556 1.247 1.207 1.247 1.184 1.254 997,372 1.2196 0.63%
2015-01-19 0 0.158 0.158 0.162 0.154 0.162 17,198,000 2,740,682 0.1594 1.239 1.239 1.270 1.207 1.270 2,193,453 1.2495 1.28%
2015-01-16 0 0.156 0.156 0.158 0.145 0.160 12,060,000 1,837,970 0.1524 1.223 1.223 1.239 1.137 1.254 1,538,146 1.1949 2.63%
2015-01-15 0 0.152 0.152 0.154 0.151 0.168 8,330,000 1,292,780 0.1552 1.192 1.192 1.207 1.184 1.317 1,062,418 1.2168 -0.65%
2015-01-14 0 0.153 0.151 0.153 0.150 0.156 8,579,200 1,312,315 0.1530 1.200 1.184 1.200 1.176 1.223 1,094,201 1.1993 0.00%
2015-01-13 0 0.153 0.153 0.154 0.153 0.154 3,900,000 600,300 0.1539 1.200 1.200 1.207 1.200 1.207 497,410 1.2069 -0.65%
2015-01-12 0 0.154 0.153 0.155 0.145 0.155 47,852,000 7,233,576 0.1512 1.207 1.200 1.215 1.137 1.215 6,103,099 1.1852 -1.28%
2015-01-09 0 0.156 0.154 0.157 0.155 0.161 10,964,800 1,729,360 0.1577 1.223 1.207 1.231 1.215 1.262 1,398,463 1.2366 -1.89%
2015-01-08 0 0.159 0.156 0.160 0.155 0.160 8,229,200 1,285,620 0.1562 1.247 1.223 1.254 1.215 1.254 1,049,562 1.2249 0.00%
2015-01-07 0 0.159 0.158 0.160 0.154 0.159 6,780,000 1,056,660 0.1558 1.247 1.239 1.254 1.207 1.247 864,729 1.2220 0.63%
2015-01-06 0 0.158 0.157 0.158 0.154 0.159 13,350,000 2,084,430 0.1561 1.239 1.231 1.239 1.207 1.247 1,702,674 1.2242 0.64%
2015-01-05 0 0.157 0.155 0.158 0.152 0.158 14,218,000 2,208,224 0.1553 1.231 1.215 1.239 1.192 1.239 1,813,380 1.2177 3.29%
2015-01-02 0 0.152 0.151 0.154 0.151 0.163 21,728,000 3,370,580 0.1551 1.192 1.184 1.207 1.184 1.278 2,771,214 1.2163 1.33%
2014-12-31 0 0.150 0.150 0.151 0.150 0.152 2,955,000 445,600 0.1508 1.176 1.176 1.184 1.176 1.192 376,884 1.1823 -1.96%
2014-12-30 0 0.153 0.151 0.153 0.151 0.153 12,023,200 1,826,553 0.1519 1.200 1.184 1.200 1.184 1.200 1,533,453 1.1911 0.00%
2014-12-29 0 0.153 0.153 0.154 0.150 0.159 4,850,000 736,930 0.1519 1.200 1.200 1.207 1.176 1.247 618,575 1.1913 -0.65%
2014-12-24 0 0.154 0.153 0.155 0.152 0.155 1,944,000 298,128 0.1534 1.207 1.200 1.215 1.192 1.215 247,940 1.2024 1.32%
2014-12-23 0 0.152 0.152 0.154 0.151 0.154 5,565,800 846,485 0.1521 1.192 1.192 1.207 1.184 1.207 709,868 1.1925 -1.30%
2014-12-22 0 0.154 0.152 0.158 0.152 0.156 1,138,400 175,565 0.1542 1.207 1.192 1.239 1.192 1.223 145,193 1.2092 -0.65%
2014-12-19 0 0.155 0.155 0.157 0.151 0.159 5,490,000 851,140 0.1550 1.215 1.215 1.231 1.184 1.247 700,201 1.2156 -3.12%
2014-12-18 0 0.160 0.158 0.163 0.158 0.160 2,120,000 338,320 0.1596 1.254 1.239 1.278 1.239 1.254 270,387 1.2512 3.23%
2014-12-17 0 0.155 0.154 0.156 0.154 0.160 7,640,000 1,188,480 0.1556 1.215 1.207 1.223 1.207 1.254 974,414 1.2197 -3.12%
2014-12-16 0 0.160 0.158 0.160 0.157 0.167 4,779,200 773,976 0.1619 1.254 1.239 1.254 1.231 1.309 609,545 1.2698 -3.03%
2014-12-15 0 0.165 0.161 0.167 0.155 0.170 6,010,000 979,180 0.1629 1.294 1.262 1.309 1.215 1.333 766,522 1.2774 4.43%
2014-12-12 0 0.158 0.158 0.163 0.155 0.164 4,028,000 641,380 0.1592 1.239 1.239 1.278 1.215 1.286 513,736 1.2485 1.94%
2014-12-11 0 0.155 0.155 0.156 0.151 0.161 11,500,000 1,812,900 0.1576 1.215 1.215 1.223 1.184 1.262 1,466,723 1.2360 0.65%
2014-12-10 0 0.154 0.154 0.157 0.153 0.159 6,780,000 1,063,660 0.1569 1.207 1.207 1.231 1.200 1.247 864,729 1.2301 -1.28%
2014-12-09 0 0.156 0.155 0.159 0.149 0.167 16,460,000 2,564,260 0.1558 1.223 1.215 1.247 1.168 1.309 2,099,327 1.2215 -1.89%
2014-12-08 0 0.159 0.159 0.161 0.153 0.175 26,360,000 4,253,340 0.1614 1.247 1.247 1.262 1.200 1.372 3,361,984 1.2651 -3.05%
2014-12-05 0 0.164 0.164 0.168 0.164 0.176 10,840,000 1,850,920 0.1707 1.286 1.286 1.317 1.286 1.380 1,382,546 1.3388 -6.29%
2014-12-04 0 0.175 0.175 0.178 0.175 0.180 6,572,400 1,162,758 0.1769 1.372 1.372 1.396 1.372 1.411 838,251 1.3871 -1.69%
2014-12-03 0 0.178 0.177 0.178 0.178 0.187 11,230,000 2,028,330 0.1806 1.396 1.388 1.396 1.396 1.466 1,432,287 1.4161 -2.73%
2014-12-02 0 0.183 0.183 0.184 0.183 0.189 2,448,000 452,820 0.1850 1.435 1.435 1.443 1.435 1.482 312,221 1.4503 0.55%
2014-12-01 0 0.182 0.181 0.182 0.182 0.190 12,369,800 2,281,235 0.1844 1.427 1.419 1.427 1.427 1.490 1,577,658 1.4460 -1.62%
2014-11-28 0 0.185 0.185 0.188 0.184 0.189 6,500,000 1,208,900 0.1860 1.451 1.451 1.474 1.443 1.482 829,017 1.4582 0.54%
2014-11-27 0 0.184 0.183 0.185 0.177 0.190 11,790,000 2,175,130 0.1845 1.443 1.435 1.451 1.388 1.490 1,503,710 1.4465 1.10%
2014-11-26 0 0.198 0.196 0.198 0.195 0.204 54,745,000 10,948,120 0.2000 1.427 1.413 1.427 1.405 1.470 7,596,063 1.4413 0.51%
2014-11-25 0 0.197 0.196 0.198 0.190 0.205 12,589,600 2,495,723 0.1982 1.420 1.413 1.427 1.369 1.477 1,746,852 1.4287 3.68%
2014-11-24 0 0.190 0.187 0.191 0.185 0.191 10,520,000 1,975,560 0.1878 1.369 1.348 1.377 1.333 1.377 1,459,687 1.3534 2.70%
2014-11-21 0 0.185 0.185 0.188 0.185 0.190 5,260,000 982,820 0.1868 1.333 1.333 1.355 1.333 1.369 729,844 1.3466 -3.14%
2014-11-20 0 0.191 0.187 0.191 0.185 0.195 4,600,000 873,800 0.1900 1.377 1.348 1.377 1.333 1.405 638,266 1.3690 0.53%
2014-11-19 0 0.190 0.188 0.190 0.187 0.194 7,045,000 1,338,966 0.1901 1.369 1.355 1.369 1.348 1.398 977,519 1.3698 -1.55%
2014-11-18 0 0.193 0.190 0.193 0.188 0.193 7,000,000 1,330,160 0.1900 1.391 1.369 1.391 1.355 1.391 971,275 1.3695 -1.03%
2014-11-17 0 0.195 0.190 0.195 0.186 0.198 17,080,500 3,283,397 0.1922 1.405 1.369 1.405 1.341 1.427 2,369,980 1.3854 2.63%
2014-11-14 0 0.190 0.190 0.192 0.188 0.195 15,857,000 3,026,278 0.1908 1.369 1.369 1.384 1.355 1.405 2,200,215 1.3754 1.06%
2014-11-13 0 0.188 0.188 0.195 0.185 0.201 22,374,800 4,263,798 0.1906 1.355 1.355 1.405 1.333 1.449 3,104,583 1.3734 -3.59%
2014-11-12 0 0.195 0.194 0.195 0.193 0.215 43,280,000 8,720,380 0.2015 1.405 1.398 1.405 1.391 1.550 6,005,253 1.4521 -8.88%
2014-11-11 0 0.214 0.211 0.214 0.207 0.238 65,830,000 14,272,279 0.2168 1.542 1.521 1.542 1.492 1.715 9,134,146 1.5625 -14.06%
2014-11-10 0 0.249 0.245 0.249 0.244 0.255 11,847,200 2,945,873 0.2487 1.795 1.766 1.795 1.759 1.838 1,643,841 1.7921 0.00%
2014-11-07 0 0.249 0.248 0.249 0.245 0.260 19,139,600 4,786,084 0.2501 1.795 1.787 1.795 1.766 1.874 2,655,687 1.8022 -2.35%
2014-11-06 0 0.255 0.250 0.255 0.248 0.270 28,180,000 7,292,100 0.2588 1.838 1.802 1.838 1.787 1.946 3,910,075 1.8650 -1.92%
2014-11-05 0 0.260 0.255 0.260 0.241 0.260 23,080,200 5,770,448 0.2500 1.874 1.838 1.874 1.737 1.874 3,202,460 1.8019 7.00%
2014-11-04 0 0.243 0.242 0.243 0.240 0.260 20,702,000 5,126,590 0.2476 1.751 1.744 1.751 1.730 1.874 2,872,476 1.7847 2.53%
2014-11-03 0 0.237 0.235 0.237 0.233 0.241 11,020,000 2,619,380 0.2377 1.708 1.694 1.708 1.679 1.737 1,529,064 1.7131 -1.25%
2014-10-31 0 0.240 0.239 0.241 0.233 0.246 10,960,000 2,638,660 0.2408 1.730 1.722 1.737 1.679 1.773 1,520,739 1.7351 1.27%
2014-10-30 0 0.237 0.236 0.237 0.228 0.247 24,887,200 6,022,503 0.2420 1.708 1.701 1.708 1.643 1.780 3,453,187 1.7440 2.16%
2014-10-29 0 0.232 0.231 0.232 0.214 0.234 17,670,000 3,981,830 0.2253 1.672 1.665 1.672 1.542 1.686 2,451,775 1.6241 5.45%
2014-10-28 0 0.220 0.218 0.221 0.213 0.230 24,420,000 5,440,460 0.2228 1.586 1.571 1.593 1.535 1.658 3,388,362 1.6056 -3.51%
2014-10-27 0 0.228 0.228 0.230 0.227 0.240 16,186,000 3,771,624 0.2330 1.643 1.643 1.658 1.636 1.730 2,245,865 1.6794 -2.98%
2014-10-24 0 0.235 0.235 0.236 0.235 0.242 7,790,400 1,850,302 0.2375 1.694 1.694 1.701 1.694 1.744 1,080,946 1.7117 -2.89%
2014-10-23 0 0.242 0.242 0.245 0.239 0.248 6,862,000 1,670,496 0.2434 1.744 1.744 1.766 1.722 1.787 952,127 1.7545 1.68%
2014-10-22 0 0.238 0.238 0.240 0.237 0.250 14,280,000 3,474,960 0.2433 1.715 1.715 1.730 1.708 1.802 1,981,401 1.7538 -4.80%
2014-10-21 0 0.250 0.250 0.255 0.239 0.260 37,320,000 9,252,800 0.2479 1.802 1.802 1.838 1.722 1.874 5,178,282 1.7868 5.93%
2014-10-20 0 0.236 0.235 0.236 0.232 0.280 93,680,000 22,727,900 0.2426 1.701 1.694 1.701 1.672 2.018 12,998,432 1.7485 -12.59%
2014-10-17 0 0.270 0.265 0.270 0.265 0.295 41,280,000 11,491,800 0.2784 1.946 1.910 1.946 1.910 2.126 5,727,746 2.0063 0.00%
2014-10-16 0 0.270 0.270 0.275 0.265 0.285 58,140,000 15,955,700 0.2744 1.946 1.946 1.982 1.910 2.054 8,067,131 1.9779 -5.26%
2014-10-15 0 0.285 0.280 0.285 0.275 0.320 87,013,800 25,512,026 0.2932 2.054 2.018 2.054 1.982 2.306 12,073,473 2.1131 3.64%
2014-10-14 0 0.275 0.275 0.280 0.270 0.285 24,418,000 6,683,150 0.2737 1.982 1.982 2.018 1.946 2.054 3,388,084 1.9725 -1.79%
2014-10-13 0 0.280 0.275 0.280 0.265 0.285 46,904,200 12,911,780 0.2753 2.018 1.982 2.018 1.910 2.054 6,508,124 1.9839 -1.75%
2014-10-10 0 0.285 0.285 0.290 0.237 0.295 284,686,400 76,570,967 0.2690 2.054 2.054 2.090 1.708 2.126 39,501,248 1.9384 14.46%
2014-10-09 0 0.249 0.248 0.249 0.227 0.249 96,650,000 23,118,380 0.2392 1.795 1.787 1.795 1.636 1.795 13,410,530 1.7239 7.79%
2014-10-08 0 0.231 0.230 0.231 0.218 0.231 45,290,000 10,269,190 0.2267 1.665 1.658 1.665 1.571 1.665 6,284,148 1.6341 4.52%
2014-10-07 0 0.221 0.221 0.222 0.215 0.232 53,060,000 11,908,780 0.2244 1.593 1.593 1.600 1.550 1.672 7,362,263 1.6175 2.31%
2014-10-06 0 0.216 0.216 0.217 0.208 0.225 36,584,800 7,884,824 0.2155 1.557 1.557 1.564 1.499 1.622 5,076,271 1.5533 4.35%
2014-10-03 0 0.207 0.206 0.210 0.201 0.210 16,004,000 3,313,404 0.2070 1.492 1.485 1.513 1.449 1.513 2,220,612 1.4921 -2.36%
2014-09-30 0 0.212 0.211 0.212 0.195 0.216 45,240,000 9,407,150 0.2079 1.528 1.521 1.528 1.405 1.557 6,277,210 1.4986 4.43%
2014-09-29 0 0.203 0.203 0.205 0.194 0.209 37,244,800 7,557,976 0.2029 1.463 1.463 1.477 1.398 1.506 5,167,848 1.4625 -6.02%
2014-09-26 0 0.216 0.214 0.216 0.200 0.219 65,540,000 13,917,980 0.2124 1.557 1.542 1.557 1.441 1.578 9,093,907 1.5305 3.85%
2014-09-25 0 0.208 0.208 0.209 0.207 0.220 74,360,000 15,787,070 0.2123 1.499 1.499 1.506 1.492 1.586 10,317,714 1.5301 -4.15%
2014-09-24 0 0.217 0.217 0.218 0.205 0.223 89,792,000 19,361,500 0.2156 1.564 1.564 1.571 1.477 1.607 12,458,958 1.5540 4.33%
2014-09-23 0 0.208 0.208 0.211 0.208 0.225 172,736,000 37,075,672 0.2146 1.499 1.499 1.521 1.499 1.622 23,967,733 1.5469 2.97%
2014-09-22 0 0.202 0.202 0.203 0.195 0.222 189,260,000 39,219,380 0.2072 1.456 1.456 1.463 1.405 1.600 26,260,496 1.4935 3.59%
2014-09-19 0 0.195 0.195 0.196 0.192 0.207 61,580,000 12,161,720 0.1975 1.405 1.405 1.413 1.384 1.492 8,544,443 1.4233 -0.51%
2014-09-18 0 0.196 0.196 0.197 0.194 0.247 354,040,000 76,778,700 0.2169 1.413 1.413 1.420 1.398 1.780 49,124,306 1.5629 -1.51%
2014-09-17 0 0.199 0.200 0.201 0.187 0.206 65,463,400 13,080,223 0.1998 1.434 1.441 1.449 1.348 1.485 9,083,279 1.4400 5.29%
2014-09-16 0 0.189 0.189 0.190 0.180 0.195 14,440,000 2,730,300 0.1891 1.362 1.362 1.369 1.297 1.405 2,003,601 1.3627 -2.07%
2014-09-15 0 0.193 0.192 0.193 0.180 0.204 120,060,000 23,517,560 0.1959 1.391 1.384 1.391 1.297 1.470 16,658,751 1.4117 9.04%
2014-09-12 0 0.177 0.177 0.180 0.175 0.181 2,690,000 477,910 0.1777 1.276 1.276 1.297 1.261 1.304 373,247 1.2804 1.14%
2014-09-11 0 0.175 0.175 0.180 0.175 0.180 7,230,000 1,274,700 0.1763 1.261 1.261 1.297 1.261 1.297 1,003,188 1.2706 -2.78%
2014-09-10 0 0.180 0.180 0.182 0.177 0.183 13,280,000 2,383,300 0.1795 1.297 1.297 1.312 1.276 1.319 1,842,647 1.2934 -1.64%
2014-09-08 0 0.183 0.180 0.183 0.176 0.183 5,226,000 944,140 0.1807 1.319 1.297 1.319 1.268 1.319 725,126 1.3020 3.39%
2014-09-05 0 0.177 0.175 0.177 0.173 0.184 14,260,000 2,540,300 0.1781 1.276 1.261 1.276 1.247 1.326 1,978,626 1.2839 0.57%
2014-09-04 0 0.176 0.177 0.178 0.172 0.179 6,121,600 1,067,224 0.1743 1.268 1.276 1.283 1.240 1.290 849,394 1.2565 1.15%
2014-09-03 0 0.174 0.173 0.177 0.172 0.179 11,940,000 2,070,880 0.1734 1.254 1.247 1.276 1.240 1.290 1,656,717 1.2500 -2.25%
2014-09-02 0 0.178 0.178 0.180 0.178 0.185 16,150,000 2,899,840 0.1796 1.283 1.283 1.297 1.283 1.333 2,240,870 1.2941 -1.11%
2014-09-01 0 0.180 0.180 0.181 0.180 0.183 9,940,000 1,796,200 0.1807 1.297 1.297 1.304 1.297 1.319 1,379,210 1.3023 -1.64%
2014-08-29 0 0.183 0.183 0.187 0.165 0.196 34,503,200 6,388,828 0.1852 1.319 1.319 1.348 1.189 1.413 4,787,441 1.3345 3.39%
2014-08-28 0 0.177 0.176 0.179 0.176 0.182 9,920,000 1,768,320 0.1783 1.276 1.268 1.290 1.268 1.312 1,376,435 1.2847 -2.75%
2014-08-27 0 0.182 0.179 0.182 0.179 0.184 11,811,200 2,140,157 0.1812 1.312 1.290 1.312 1.290 1.326 1,638,846 1.3059 -0.55%
2014-08-26 0 0.183 0.182 0.183 0.181 0.187 7,740,000 1,422,120 0.1837 1.319 1.312 1.319 1.304 1.348 1,073,952 1.3242 0.55%
2014-08-25 0 0.182 0.182 0.185 0.180 0.186 5,220,000 962,320 0.1844 1.312 1.312 1.333 1.297 1.341 724,294 1.3286 -2.15%
2014-08-22 0 0.186 0.186 0.188 0.184 0.200 23,200,000 4,445,160 0.1916 1.341 1.341 1.355 1.326 1.441 3,219,082 1.3809 -2.11%
2014-08-21 0 0.190 0.189 0.190 0.179 0.192 17,160,000 3,181,920 0.1854 1.369 1.362 1.369 1.290 1.384 2,381,011 1.3364 2.70%
2014-08-20 0 0.185 0.183 0.185 0.179 0.190 25,092,800 4,596,180 0.1832 1.333 1.319 1.333 1.290 1.369 3,481,715 1.3201 3.35%
2014-08-19 0 0.179 0.178 0.182 0.178 0.193 40,660,000 7,484,140 0.1841 1.290 1.283 1.312 1.283 1.391 5,641,719 1.3266 -6.77%
2014-08-18 0 0.192 0.191 0.192 0.188 0.225 139,148,000 28,767,824 0.2067 1.384 1.377 1.384 1.355 1.622 19,307,278 1.4900 -1.03%
2014-08-15 0 0.194 0.194 0.195 0.169 0.205 180,906,800 34,749,143 0.1921 1.398 1.398 1.405 1.218 1.477 25,101,460 1.3843 17.58%
2014-08-14 0 0.165 0.165 0.166 0.164 0.170 6,680,000 1,115,780 0.1670 1.189 1.189 1.196 1.182 1.225 926,874 1.2038 2.48%
2014-08-13 0 0.161 0.160 0.163 0.158 0.170 12,180,400 1,982,022 0.1627 1.160 1.153 1.175 1.139 1.225 1,690,074 1.1727 -0.62%
2014-08-12 0 0.162 0.160 0.163 0.159 0.164 5,680,000 913,220 0.1608 1.168 1.153 1.175 1.146 1.182 788,120 1.1587 1.25%
2014-08-11 0 0.160 0.160 0.167 0.160 0.173 11,130,000 1,843,540 0.1656 1.153 1.153 1.204 1.153 1.247 1,544,327 1.1937 -5.88%
2014-08-08 0 0.170 0.170 0.173 0.170 0.173 6,193,600 1,058,156 0.1708 1.225 1.225 1.247 1.225 1.247 859,384 1.2313 -2.30%
2014-08-07 0 0.174 0.173 0.174 0.174 0.178 8,020,000 1,402,920 0.1749 1.254 1.247 1.254 1.254 1.283 1,112,803 1.2607 0.58%
2014-08-06 0 0.173 0.173 0.176 0.173 0.193 68,740,000 12,652,480 0.1841 1.247 1.247 1.268 1.247 1.391 9,537,919 1.3265 -2.81%
2014-08-05 0 0.178 0.176 0.178 0.166 0.180 19,580,000 3,427,540 0.1751 1.283 1.268 1.283 1.196 1.297 2,716,794 1.2616 4.71%
2014-08-04 0 0.170 0.169 0.171 0.158 0.173 16,254,600 2,740,025 0.1686 1.225 1.218 1.232 1.139 1.247 2,255,383 1.2149 3.66%
2014-08-01 0 0.164 0.161 0.164 0.162 0.172 16,100,000 2,650,640 0.1646 1.182 1.160 1.182 1.168 1.240 2,233,932 1.1865 -4.65%
2014-07-31 0 0.172 0.172 0.174 0.171 0.175 5,960,000 1,029,900 0.1728 1.240 1.240 1.254 1.232 1.261 826,971 1.2454 -1.71%
2014-07-30 0 0.175 0.175 0.176 0.170 0.181 33,510,000 5,924,580 0.1768 1.261 1.261 1.268 1.225 1.304 4,649,631 1.2742 2.34%
2014-07-29 0 0.171 0.171 0.174 0.167 0.185 40,680,000 7,104,200 0.1746 1.232 1.232 1.254 1.204 1.333 5,644,494 1.2586 -6.56%
2014-07-28 0 0.183 0.183 0.184 0.182 0.185 8,325,200 1,527,736 0.1835 1.319 1.319 1.326 1.312 1.333 1,155,151 1.3225 1.10%
2014-07-25 0 0.181 0.180 0.181 0.177 0.192 78,466,800 14,269,162 0.1818 1.304 1.297 1.304 1.276 1.384 10,887,547 1.3106 -4.23%
2014-07-24 0 0.189 0.185 0.186 0.177 0.207 89,870,000 16,907,304 0.1881 1.362 1.333 1.341 1.276 1.492 12,469,781 1.3559 -1.56%
2014-07-23 0 0.192 0.190 0.192 0.187 0.210 72,910,000 14,241,220 0.1953 1.384 1.369 1.384 1.348 1.513 10,116,521 1.4077 -9.86%
2014-07-22 0 0.213 0.210 0.213 0.208 0.226 41,034,800 8,801,151 0.2145 1.535 1.513 1.535 1.499 1.629 5,693,724 1.5458 -3.18%
2014-07-21 0 0.220 0.218 0.220 0.217 0.240 35,760,000 8,056,020 0.2253 1.586 1.571 1.586 1.564 1.730 4,961,827 1.6236 -3.93%
2014-07-18 0 0.229 0.228 0.239 0.210 0.249 57,520,000 13,415,410 0.2332 1.650 1.643 1.722 1.513 1.795 7,981,104 1.6809 0.44%
2014-07-17 0 0.228 0.228 0.229 0.190 0.249 139,058,400 30,418,956 0.2187 1.643 1.643 1.650 1.369 1.795 19,294,846 1.5765 -8.80%
2014-07-16 0 0.250 0.245 0.246 0.243 0.330 164,686,200 44,681,880 0.2713 1.802 1.766 1.773 1.751 2.378 22,850,794 1.9554 -1.96%
2014-07-15 1 - - - - - 0 0 - 1.838 - - - - 0 - 0.00%
2014-07-14 0 0.255 0.250 0.255 0.246 0.260 20,900,000 5,306,660 0.2539 1.838 1.802 1.838 1.773 1.874 2,899,949 1.8299 2.00%
2014-07-11 0 0.250 0.249 0.255 0.245 0.265 39,600,000 9,972,920 0.2518 1.802 1.795 1.838 1.766 1.910 5,494,640 1.8150 0.81%
2014-07-10 0 0.248 0.248 0.250 0.247 0.275 29,540,600 7,672,020 0.2597 1.787 1.787 1.802 1.780 1.982 4,098,863 1.8717 -6.42%
2014-07-09 0 0.265 0.265 0.270 0.255 0.295 58,590,000 16,146,900 0.2756 1.910 1.910 1.946 1.838 2.126 8,129,570 1.9862 0.00%
2014-07-08 0 0.265 0.265 0.270 0.260 0.280 374,611,000 78,642,260 0.2099 1.910 1.910 1.946 1.874 2.018 51,978,605 1.5130 3.92%
2014-07-07 0 0.255 0.270 0.275 0.246 0.280 69,770,000 18,000,640 0.2580 1.838 1.946 1.982 1.773 2.018 9,680,835 1.8594 -7.27%
2014-07-04 0 0.275 0.275 0.280 0.243 0.285 95,383,400 25,165,232 0.2638 1.982 1.982 2.018 1.751 2.054 13,234,785 1.9014 10.00%
2014-07-03 0 0.250 0.250 0.255 0.238 0.300 242,842,000 64,445,530 0.2654 1.802 1.802 1.838 1.715 2.162 33,695,189 1.9126 0.00%
2014-07-02 0 0.250 0.250 0.255 0.171 0.260 312,439,000 68,339,066 0.2187 1.802 1.802 1.838 1.232 1.874 43,352,019 1.5764 37.36%
2014-06-30 0 0.182 0.181 0.182 0.158 0.191 311,273,400 55,986,140 0.1799 1.312 1.304 1.312 1.139 1.377 43,190,288 1.2963 19.74%
2014-06-27 0 0.152 0.151 0.152 0.130 0.155 98,756,800 13,992,597 0.1417 1.095 1.088 1.095 0.937 1.117 13,702,856 1.0211 8.57%
2014-06-26 0 0.140 0.138 0.140 0.134 0.162 145,594,200 20,872,415 0.1434 1.009 0.995 1.009 0.966 1.168 20,201,712 1.0332 -6.04%
2014-06-25 0 0.149 0.150 0.151 0.113 0.157 274,005,600 38,608,667 0.1409 1.074 1.081 1.088 0.814 1.132 38,019,249 1.0155 34.23%
2014-06-24 0 0.111 0.109 0.110 0.107 0.141 130,261,000 15,978,924 0.1227 0.800 0.786 0.793 0.771 1.016 18,074,176 0.8841 19.35%
2014-06-23 1 0.093 0.091 0.095 0.076 0.102 49,777,312 4,500,718 0.0904 0.670 0.656 0.685 0.548 0.735 6,906,779 0.6516 22.37%
2014-06-20 0 0.076 0.076 0.080 0.076 0.082 3,679,200 291,422 0.0792 0.548 0.548 0.577 0.548 0.591 510,502 0.5709 -2.56%
2014-06-19 0 0.078 0.074 0.079 0.074 0.078 1,900,000 145,700 0.0767 0.562 0.533 0.569 0.533 0.562 263,632 0.5527 8.33%
2014-06-18 0 0.072 0.072 0.076 0.072 0.073 80,000 5,800 0.0725 0.519 0.519 0.548 0.519 0.526 11,100 0.5225 -6.49%
2014-06-17 0 0.077 0.072 0.077 0.072 0.083 5,280,000 414,940 0.0786 0.555 0.519 0.555 0.519 0.598 732,619 0.5664 1.32%
2014-06-16 0 0.076 0.074 0.076 0.074 0.077 4,544,000 348,024 0.0766 0.548 0.533 0.548 0.533 0.555 630,496 0.5520 4.11%
2014-06-13 0 0.073 0.066 0.077 - - 0 0 - 0.526 0.476 0.555 - - 0 - 0.00%
2014-06-12 0 0.073 0.067 0.073 0.066 0.073 140,000 9,380 0.0670 0.526 0.483 0.526 0.476 0.526 19,425 0.4829 10.61%
2014-06-11 0 0.066 0.066 0.070 0.066 0.071 520,000 36,080 0.0694 0.476 0.476 0.504 0.476 0.512 72,152 0.5001 -12.00%
2014-06-10 0 0.075 0.072 0.076 0.068 0.078 3,376,800 237,872 0.0704 0.541 0.519 0.548 0.490 0.562 468,543 0.5077 10.29%
2014-06-09 0 0.068 0.064 0.068 0.067 0.068 100,000 6,720 0.0672 0.490 0.461 0.490 0.483 0.490 13,875 0.4843 4.62%
2014-06-06 0 0.065 0.065 0.066 0.065 0.066 130,000 8,480 0.0652 0.468 0.468 0.476 0.468 0.476 18,038 0.4701 -4.41%
2014-06-05 0 0.068 0.065 0.068 0.066 0.068 860,000 58,440 0.0680 0.490 0.468 0.490 0.476 0.490 119,328 0.4897 4.62%
2014-06-04 0 0.065 0.064 0.066 0.065 0.066 691,200 45,296 0.0655 0.468 0.461 0.476 0.468 0.476 95,906 0.4723 -1.52%
2014-06-03 0 0.066 0.066 0.070 0.066 0.066 40,000 2,640 0.0660 0.476 0.476 0.504 0.476 0.476 5,550 0.4757 0.00%
2014-05-30 0 0.066 0.066 0.071 0.066 0.067 160,000 10,660 0.0666 0.476 0.476 0.512 0.476 0.483 22,201 0.4802 -1.49%
2014-05-29 0 0.067 0.067 0.072 0.065 0.066 520,000 34,300 0.0660 0.483 0.483 0.519 0.468 0.476 72,152 0.4754 -1.47%
2014-05-28 0 0.068 0.065 0.068 0.068 0.069 1,100,000 75,860 0.0690 0.490 0.468 0.490 0.490 0.497 152,629 0.4970 6.25%
2014-05-27 0 0.064 0.063 0.066 0.064 0.068 140,000 9,120 0.0651 0.461 0.454 0.476 0.461 0.490 19,425 0.4695 -7.25%
2014-05-26 0 0.069 0.066 0.069 0.063 0.072 421,200 28,588 0.0679 0.497 0.476 0.497 0.454 0.519 58,443 0.4892 9.52%
2014-05-23 0 0.063 0.062 0.065 - - 0 0 - 0.454 0.447 0.468 - - 0 - 0.00%
2014-05-22 0 0.063 0.063 0.066 0.062 0.063 1,780,000 110,860 0.0623 0.454 0.454 0.476 0.447 0.454 246,981 0.4489 1.61%
2014-05-21 0 0.062 0.061 0.065 0.062 0.064 620,000 38,640 0.0623 0.447 0.440 0.468 0.447 0.461 86,027 0.4492 -1.59%
2014-05-20 0 0.063 0.062 0.065 0.063 0.063 220,000 13,860 0.0630 0.454 0.447 0.468 0.454 0.454 30,526 0.4540 -4.55%
2014-05-19 0 0.066 0.063 0.068 0.062 0.066 300,000 19,400 0.0647 0.476 0.454 0.490 0.447 0.476 41,626 0.4661 3.12%
2014-05-16 0 0.064 0.062 0.067 0.064 0.064 60,000 3,840 0.0640 0.461 0.447 0.483 0.461 0.461 8,325 0.4612 0.00%
2014-05-15 0 0.064 0.063 0.064 0.062 0.064 2,240,000 140,140 0.0626 0.461 0.454 0.461 0.447 0.461 310,808 0.4509 1.59%
2014-05-14 0 0.063 0.063 0.068 0.063 0.063 410,000 25,750 0.0628 0.454 0.454 0.490 0.454 0.454 56,889 0.4526 -3.08%
2014-05-13 0 0.065 0.062 0.069 - - 1,400 81 0.0579 0.468 0.447 0.497 - - 194 0.4170 0.00%
2014-05-12 0 0.065 0.065 0.069 0.064 0.064 44,400 2,819 0.0635 0.468 0.468 0.497 0.461 0.461 6,161 0.4576 0.00%
2014-05-09 0 0.065 0.065 0.068 0.065 0.065 300,000 19,500 0.0650 0.468 0.468 0.490 0.468 0.468 41,626 0.4685 0.00%
2014-05-08 0 0.065 0.065 0.068 0.065 0.067 438,800 28,548 0.0651 0.468 0.468 0.490 0.468 0.483 60,885 0.4689 -9.72%
2014-05-07 0 0.072 0.072 0.073 0.071 0.072 1,162,000 83,396 0.0718 0.519 0.519 0.526 0.512 0.519 161,232 0.5172 14.29%
2014-05-05 0 0.063 0.062 0.068 0.063 0.069 1,920,200 126,810 0.0660 0.454 0.447 0.490 0.454 0.497 266,435 0.4760 -3.08%
2014-05-02 0 0.065 0.066 0.070 - - 0 0 - 0.468 0.476 0.504 - - 0 - 0.00%
2014-04-30 0 0.065 0.065 0.071 0.064 0.066 640,000 41,500 0.0648 0.468 0.468 0.512 0.461 0.476 88,802 0.4673 -1.52%
2014-04-29 0 0.066 0.062 0.066 0.066 0.066 20,000 1,320 0.0660 0.476 0.447 0.476 0.476 0.476 2,775 0.4757 1.54%
2014-04-28 0 0.065 0.065 0.069 0.064 0.069 480,000 32,340 0.0674 0.468 0.468 0.497 0.461 0.497 66,602 0.4856 -7.14%
2014-04-25 0 0.070 0.068 0.070 0.065 0.070 330,000 21,890 0.0663 0.504 0.490 0.504 0.468 0.504 45,789 0.4781 4.48%
2014-04-24 0 0.067 0.067 0.071 0.066 0.067 480,000 32,140 0.0670 0.483 0.483 0.512 0.476 0.483 66,602 0.4826 -2.90%
2014-04-23 0 0.069 0.066 0.071 0.069 0.070 960,000 67,100 0.0699 0.497 0.476 0.512 0.497 0.504 133,203 0.5037 -2.82%
2014-04-22 0 0.071 0.070 0.071 - - 0 0 - 0.512 0.504 0.512 - - 0 - 0.00%
2014-04-17 0 0.071 0.071 0.074 0.070 0.075 140,000 10,220 0.0730 0.512 0.512 0.533 0.504 0.541 19,425 0.5261 0.00%
2014-04-16 0 0.071 0.071 0.073 0.071 0.071 120,000 8,520 0.0710 0.512 0.512 0.526 0.512 0.512 16,650 0.5117 0.00%
2014-04-15 0 0.071 0.071 0.072 0.071 0.072 212,000 15,060 0.0710 0.512 0.512 0.519 0.512 0.519 29,416 0.5120 -6.58%
2014-04-14 0 0.076 0.071 0.076 0.071 0.080 2,020,200 146,492 0.0725 0.548 0.512 0.548 0.512 0.577 280,310 0.5226 5.56%
2014-04-11 0 0.072 0.072 0.074 0.071 0.072 1,000,000 71,820 0.0718 0.519 0.519 0.533 0.512 0.519 138,754 0.5176 1.41%
2014-04-10 0 0.071 0.071 0.073 0.069 0.076 5,290,000 381,640 0.0721 0.512 0.512 0.526 0.497 0.548 734,006 0.5199 2.90%
2014-04-09 0 0.069 0.068 0.070 0.069 0.077 9,420,258 678,275 0.0720 0.497 0.490 0.504 0.497 0.555 1,307,094 0.5189 -10.39%
2014-04-08 0 0.077 0.077 0.081 0.077 0.081 520,000 41,000 0.0788 0.555 0.555 0.584 0.555 0.584 72,152 0.5682 -4.94%
2014-04-07 0 0.081 0.076 0.081 0.076 0.081 540,000 43,640 0.0808 0.584 0.548 0.584 0.548 0.584 74,927 0.5824 3.85%
2014-04-04 0 0.078 0.078 0.081 0.078 0.078 129,400 10,018 0.0774 0.562 0.562 0.584 0.562 0.562 17,955 0.5580 1.30%
2014-04-03 0 0.077 0.077 0.080 0.077 0.082 1,740,000 138,640 0.0797 0.555 0.555 0.577 0.555 0.591 241,431 0.5742 -7.23%
2014-04-02 0 0.083 0.079 0.083 0.075 0.083 3,100,000 240,600 0.0776 0.598 0.569 0.598 0.541 0.598 430,136 0.5594 6.41%
2014-04-01 0 0.078 0.077 0.078 0.078 0.078 1,420,000 110,760 0.0780 0.562 0.555 0.562 0.562 0.562 197,030 0.5621 -1.27%
2014-03-31 0 0.079 0.076 0.083 - - 0 0 - 0.569 0.548 0.598 - - 0 - 0.00%
2014-03-28 0 0.079 0.077 0.079 0.079 0.079 100,000 7,900 0.0790 0.569 0.555 0.569 0.569 0.569 13,875 0.5694 -3.66%
2014-03-27 0 0.082 0.078 0.082 - - 0 0 - 0.591 0.562 0.591 - - 0 - -3.53%
2014-03-26 0 0.085 0.082 0.088 0.077 0.086 4,320,000 352,140 0.0815 0.613 0.591 0.634 0.555 0.620 599,415 0.5875 10.39%
2014-03-25 0 0.077 0.076 0.077 0.077 0.079 200,000 15,600 0.0780 0.555 0.548 0.555 0.555 0.569 27,751 0.5621 -3.75%
2014-03-24 0 0.080 0.079 0.083 0.080 0.080 1,600,000 128,000 0.0800 0.577 0.569 0.598 0.577 0.577 222,006 0.5766 3.90%
2014-03-21 0 0.077 0.075 0.078 0.074 0.078 940,000 71,420 0.0760 0.555 0.541 0.562 0.533 0.562 130,428 0.5476 -1.28%
2014-03-20 0 0.078 0.077 0.079 0.077 0.079 480,000 37,580 0.0783 0.562 0.555 0.569 0.555 0.569 66,602 0.5642 -2.50%
2014-03-19 0 0.080 0.077 0.080 0.079 0.080 1,112,000 87,940 0.0791 0.577 0.555 0.577 0.569 0.577 154,294 0.5700 1.27%
2014-03-18 0 0.079 0.079 0.080 0.079 0.081 2,360,000 187,440 0.0794 0.569 0.569 0.577 0.569 0.584 327,458 0.5724 0.00%
2014-03-17 0 0.079 0.077 0.079 0.080 0.081 820,000 65,620 0.0800 0.569 0.555 0.569 0.577 0.584 113,778 0.5767 0.00%
2014-03-14 0 0.079 0.075 0.079 0.072 0.079 360,000 28,040 0.0779 0.569 0.541 0.569 0.519 0.569 49,951 0.5613 -1.25%
2014-03-13 0 0.080 0.077 0.080 0.080 0.080 140,000 11,200 0.0800 0.577 0.555 0.577 0.577 0.577 19,425 0.5766 0.00%
2014-03-12 0 0.080 0.074 0.080 0.072 0.080 400,000 29,560 0.0739 0.577 0.533 0.577 0.519 0.577 55,501 0.5326 0.00%
2014-03-11 0 0.080 0.076 0.082 0.076 0.080 120,000 9,320 0.0777 0.577 0.548 0.591 0.548 0.577 16,650 0.5597 0.00%
2014-03-10 0 0.080 0.076 0.083 0.080 0.080 1,540,000 123,200 0.0800 0.577 0.548 0.598 0.577 0.577 213,680 0.5766 1.27%
2014-03-07 0 0.079 0.077 0.080 0.076 0.079 1,060,200 81,714 0.0771 0.569 0.555 0.577 0.548 0.569 147,107 0.5555 -1.25%
2014-03-06 0 0.080 0.078 0.080 0.078 0.091 492,000 39,036 0.0793 0.577 0.562 0.577 0.562 0.656 68,267 0.5718 -1.23%
2014-03-05 0 0.081 0.079 0.081 0.081 0.081 340,000 27,540 0.0810 0.584 0.569 0.584 0.584 0.584 47,176 0.5838 0.00%
2014-03-04 0 0.081 0.079 0.082 0.078 0.081 800,000 64,120 0.0802 0.584 0.569 0.591 0.562 0.584 111,003 0.5776 0.00%
2014-03-03 0 0.081 0.079 0.085 0.080 0.081 2,460,000 197,260 0.0802 0.584 0.569 0.613 0.577 0.584 341,334 0.5779 0.00%
2014-02-28 0 0.081 0.080 0.081 0.077 0.081 2,880,000 230,060 0.0799 0.584 0.577 0.584 0.555 0.584 399,610 0.5757 -2.41%
2014-02-27 0 0.083 0.078 0.084 0.078 0.086 1,726,000 144,192 0.0835 0.598 0.562 0.605 0.562 0.620 239,489 0.6021 1.22%
2014-02-26 0 0.082 0.080 0.082 0.076 0.082 820,000 63,100 0.0770 0.591 0.577 0.591 0.548 0.591 113,778 0.5546 2.50%
2014-02-25 0 0.080 0.078 0.082 0.078 0.082 2,192,000 175,424 0.0800 0.577 0.562 0.591 0.562 0.591 304,148 0.5768 2.56%
2014-02-24 0 0.078 0.078 0.080 0.077 0.080 4,216,000 329,112 0.0781 0.562 0.562 0.577 0.555 0.577 584,985 0.5626 -4.88%
2014-02-21 0 0.082 0.082 0.084 0.080 0.084 2,798,000 228,836 0.0818 0.591 0.591 0.605 0.577 0.605 388,232 0.5894 0.00%
2014-02-20 0 0.082 0.081 0.084 0.073 0.088 9,062,400 737,143 0.0813 0.591 0.584 0.605 0.526 0.634 1,257,440 0.5862 13.89%
2014-02-19 0 0.072 0.072 0.074 0.072 0.072 140,000 10,080 0.0720 0.519 0.519 0.533 0.519 0.519 19,425 0.5189 0.00%
2014-02-18 0 0.072 0.072 0.077 0.072 0.074 418,000 30,516 0.0730 0.519 0.519 0.555 0.519 0.533 57,999 0.5261 1.41%
2014-02-17 0 0.071 0.071 0.075 0.070 0.076 340,000 24,520 0.0721 0.512 0.512 0.541 0.504 0.548 47,176 0.5198 -6.58%
2014-02-14 0 0.076 0.070 0.076 - - 0 0 - 0.548 0.504 0.548 - - 0 - -1.30%
2014-02-13 0 0.077 0.071 0.077 0.070 0.077 2,280,000 159,740 0.0701 0.555 0.512 0.555 0.504 0.555 316,358 0.5049 8.45%
2014-02-12 0 0.071 0.070 0.072 0.070 0.072 80,000 5,700 0.0713 0.512 0.504 0.519 0.504 0.519 11,100 0.5135 -2.74%
2014-02-11 0 0.073 0.073 0.075 0.070 0.073 689,600 49,324 0.0715 0.526 0.526 0.541 0.504 0.526 95,684 0.5155 4.29%
2014-02-10 0 0.070 0.070 0.074 0.070 0.070 320,000 22,400 0.0700 0.504 0.504 0.533 0.504 0.504 44,401 0.5045 1.45%
2014-02-07 0 0.069 0.069 0.070 0.067 0.070 2,240,000 156,020 0.0697 0.497 0.497 0.504 0.483 0.504 310,808 0.5020 -2.82%
2014-02-06 0 0.071 0.067 0.072 0.067 0.071 80,000 5,460 0.0683 0.512 0.483 0.519 0.483 0.512 11,100 0.4919 -2.74%
2014-02-05 0 0.073 0.069 0.074 0.069 0.078 2,860,000 198,900 0.0695 0.526 0.497 0.533 0.497 0.562 396,835 0.5012 -1.35%
2014-02-04 0 0.074 0.069 0.074 0.065 0.078 3,890,000 264,600 0.0680 0.533 0.497 0.533 0.468 0.562 539,751 0.4902 -5.13%
2014-01-30 0 0.078 0.073 0.078 0.070 0.078 1,040,000 73,120 0.0703 0.562 0.526 0.562 0.504 0.562 144,304 0.5067 0.00%
2014-01-29 0 0.078 0.071 0.078 0.078 0.078 200,000 15,600 0.0780 0.562 0.512 0.562 0.562 0.562 27,751 0.5621 0.00%
2014-01-28 0 0.078 0.077 0.078 0.078 0.078 1,484,000 115,680 0.0780 0.562 0.555 0.562 0.562 0.562 205,910 0.5618 -10.34%
2014-01-27 0 0.087 0.078 0.087 0.090 0.090 100,000 9,000 0.0900 0.627 0.562 0.627 0.649 0.649 13,875 0.6486 -2.25%
2014-01-24 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 0.641 - - - - 0 - 0.00%
2013-08-15 0 0.089 0.086 0.089 0.079 0.089 8,900,000 749,320 0.0842 0.641 0.620 0.641 0.569 0.641 1,234,907 0.6068 8.54%
2013-08-13 0 0.082 0.081 0.083 0.078 0.082 1,960,000 155,460 0.0793 0.591 0.584 0.598 0.562 0.591 271,957 0.5716 -4.65%
2013-08-12 0 0.086 0.080 0.086 0.080 0.087 2,520,000 202,080 0.0802 0.620 0.577 0.620 0.577 0.627 349,659 0.5779 7.50%
2013-08-09 0 0.080 0.078 0.081 0.078 0.080 460,000 35,920 0.0781 0.577 0.562 0.584 0.562 0.577 63,827 0.5628 -1.23%
2013-08-08 0 0.081 0.078 0.081 0.079 0.081 580,000 46,300 0.0798 0.584 0.562 0.584 0.569 0.584 80,477 0.5753 0.00%
2013-08-07 0 0.081 0.079 0.081 0.078 0.081 1,640,000 129,200 0.0788 0.584 0.569 0.584 0.562 0.584 227,556 0.5678 -2.41%
2013-08-06 0 0.083 0.079 0.083 0.079 0.084 1,260,000 100,620 0.0799 0.598 0.569 0.598 0.569 0.605 174,829 0.5755 0.00%
2013-08-05 0 0.083 0.079 0.084 0.080 0.083 320,000 25,820 0.0807 0.598 0.569 0.605 0.577 0.598 44,401 0.5815 1.22%
2013-08-02 0 0.082 0.081 0.083 0.080 0.084 1,360,000 111,400 0.0819 0.591 0.584 0.598 0.577 0.605 188,705 0.5903 5.13%
2013-08-01 0 0.078 0.078 0.080 0.078 0.080 1,080,000 84,880 0.0786 0.562 0.562 0.577 0.562 0.577 149,854 0.5664 -6.02%
2013-07-31 0 0.083 0.080 0.083 0.080 0.083 826,000 66,080 0.0800 0.598 0.577 0.598 0.577 0.598 114,610 0.5766 5.06%
2013-07-30 0 0.079 0.077 0.079 0.077 0.080 1,440,000 113,520 0.0788 0.569 0.555 0.569 0.555 0.577 199,805 0.5682 -1.25%
2013-07-29 0 0.080 0.078 0.080 0.078 0.080 1,100,000 87,500 0.0795 0.577 0.562 0.577 0.562 0.577 152,629 0.5733 -1.23%
2013-07-26 0 0.081 0.080 0.081 0.077 0.085 3,020,000 239,600 0.0793 0.584 0.577 0.584 0.555 0.613 419,036 0.5718 2.53%
2013-07-25 0 0.079 0.078 0.080 0.079 0.080 1,000,000 79,700 0.0797 0.569 0.562 0.577 0.569 0.577 138,754 0.5744 0.00%
2013-07-24 0 0.079 0.078 0.080 0.078 0.081 1,880,000 149,260 0.0794 0.569 0.562 0.577 0.562 0.584 260,857 0.5722 0.00%
2013-07-23 0 0.079 0.076 0.079 0.079 0.079 400,000 31,600 0.0790 0.569 0.548 0.569 0.569 0.569 55,501 0.5694 -1.25%
2013-07-22 0 0.080 0.075 0.080 0.080 0.080 520,000 41,000 0.0788 0.577 0.541 0.577 0.577 0.577 72,152 0.5682 2.56%
2013-07-19 0 0.078 0.077 0.078 0.078 0.078 1,000,000 78,000 0.0780 0.562 0.555 0.562 0.562 0.562 138,754 0.5621 1.30%
2013-07-18 0 0.077 0.076 0.081 0.077 0.077 640,000 49,160 0.0768 0.555 0.548 0.584 0.555 0.555 88,802 0.5536 0.00%
2013-07-17 0 0.077 0.075 0.078 0.077 0.078 640,000 49,560 0.0774 0.555 0.541 0.562 0.555 0.562 88,802 0.5581 -2.53%
2013-07-16 0 0.079 0.078 0.079 0.078 0.080 800,000 63,100 0.0789 0.569 0.562 0.569 0.562 0.577 111,003 0.5685 -1.25%
2013-07-15 0 0.080 0.077 0.080 0.077 0.080 180,000 14,120 0.0784 0.577 0.555 0.577 0.555 0.577 24,976 0.5654 1.27%
2013-07-12 0 0.079 0.076 0.079 0.076 0.079 1,280,000 98,500 0.0770 0.569 0.548 0.569 0.548 0.569 177,605 0.5546 0.00%
2013-07-11 0 0.079 0.077 0.080 0.077 0.080 660,000 51,340 0.0778 0.569 0.555 0.577 0.555 0.577 91,577 0.5606 -4.82%
2013-07-10 0 0.083 0.077 0.083 0.077 0.087 472,000 36,580 0.0775 0.598 0.555 0.598 0.555 0.627 65,492 0.5585 5.06%
2013-07-09 0 0.079 0.076 0.080 0.077 0.079 840,000 65,420 0.0779 0.569 0.548 0.577 0.555 0.569 116,553 0.5613 1.28%
2013-07-08 0 0.078 0.076 0.078 0.076 0.078 877,800 67,786 0.0772 0.562 0.548 0.562 0.548 0.562 121,798 0.5565 -2.50%
2013-07-05 0 0.080 0.077 0.080 0.077 0.084 880,000 69,260 0.0787 0.577 0.555 0.577 0.555 0.605 122,103 0.5672 2.56%
2013-07-04 0 0.078 0.077 0.078 0.078 0.080 600,000 47,000 0.0783 0.562 0.555 0.562 0.562 0.577 83,252 0.5646 -2.50%
2013-07-03 0 0.080 0.077 0.080 0.075 0.080 2,620,000 200,620 0.0766 0.577 0.555 0.577 0.541 0.577 363,534 0.5519 3.90%
2013-07-02 0 0.077 0.077 0.078 0.077 0.078 1,190,000 91,850 0.0772 0.555 0.555 0.562 0.555 0.562 165,117 0.5563 -6.10%
2013-06-28 0 0.082 0.080 0.082 0.079 0.082 2,660,000 213,580 0.0803 0.591 0.577 0.591 0.569 0.591 369,084 0.5787 -7.87%
2013-06-27 0 0.089 0.078 0.089 0.079 0.089 3,262,400 260,988 0.0800 0.641 0.562 0.641 0.569 0.641 452,670 0.5766 11.25%
2013-06-26 0 0.080 0.077 0.080 0.078 0.082 360,000 28,800 0.0800 0.577 0.555 0.577 0.562 0.591 49,951 0.5766 1.27%
2013-06-25 0 0.079 0.076 0.079 0.076 0.096 2,300,000 179,680 0.0781 0.569 0.548 0.569 0.548 0.692 319,133 0.5630 -7.06%
2013-06-24 0 0.085 0.078 0.085 0.079 0.088 3,360,000 269,680 0.0803 0.613 0.562 0.613 0.569 0.634 466,212 0.5784 0.00%
2013-06-21 0 0.085 0.082 0.086 0.082 0.089 3,968,000 331,380 0.0835 0.613 0.591 0.620 0.591 0.641 550,574 0.6019 -5.56%
2013-06-20 0 0.090 0.086 0.090 - - 0 0 - 0.649 0.620 0.649 - - 0 - -1.10%
2013-06-19 0 0.091 0.086 0.091 0.085 0.091 820,000 73,080 0.0891 0.656 0.620 0.656 0.613 0.656 113,778 0.6423 -1.09%
2013-06-18 0 0.092 0.087 0.092 0.087 0.092 1,000,000 89,900 0.0899 0.663 0.627 0.663 0.627 0.663 138,754 0.6479 0.00%
2013-06-17 0 0.092 0.086 0.092 0.092 0.092 20,000 1,840 0.0920 0.663 0.620 0.663 0.663 0.663 2,775 0.6630 2.22%
2013-06-14 0 0.090 0.086 0.090 0.086 0.102 4,583,200 418,296 0.0913 0.649 0.620 0.649 0.620 0.735 635,935 0.6578 0.00%
2013-06-13 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2013-06-10 0 0.090 0.086 0.090 0.085 0.091 2,784,000 242,220 0.0870 0.649 0.620 0.649 0.613 0.656 386,290 0.6270 -2.17%
2013-06-07 0 0.092 0.088 0.092 0.088 0.094 2,260,000 206,100 0.0912 0.663 0.634 0.663 0.634 0.677 313,583 0.6572 0.00%
2013-06-06 0 0.092 0.090 0.092 0.089 0.093 2,540,000 230,160 0.0906 0.663 0.649 0.663 0.641 0.670 352,434 0.6531 -3.16%
2013-06-05 0 0.095 0.093 0.095 0.089 0.098 12,230,000 1,152,000 0.0942 0.685 0.670 0.685 0.641 0.706 1,696,956 0.6789 7.95%
2013-06-04 0 0.088 0.088 0.093 0.086 0.094 7,446,000 666,538 0.0895 0.634 0.634 0.670 0.620 0.677 1,033,159 0.6451 0.00%
2013-06-03 0 0.088 0.084 0.088 0.085 0.089 160,000 14,080 0.0880 0.634 0.605 0.634 0.613 0.641 22,201 0.6342 4.76%
2013-05-31 0 0.084 0.081 0.084 0.083 0.084 2,360,000 196,000 0.0831 0.605 0.584 0.605 0.598 0.605 327,458 0.5985 1.20%
2013-05-30 0 0.083 0.080 0.083 0.080 0.083 5,380,000 436,980 0.0812 0.598 0.577 0.598 0.577 0.598 746,494 0.5854 3.75%
2013-05-29 0 0.080 0.077 0.080 0.074 0.080 1,540,000 120,240 0.0781 0.577 0.555 0.577 0.533 0.577 213,680 0.5627 0.00%
2013-05-28 0 0.080 0.077 0.080 0.078 0.083 4,820,000 385,860 0.0801 0.577 0.555 0.577 0.562 0.598 668,792 0.5770 0.00%
2013-05-27 0 0.080 0.075 0.080 0.072 0.080 1,380,000 105,920 0.0768 0.577 0.541 0.577 0.519 0.577 191,480 0.5532 8.11%
2013-05-24 0 0.074 0.072 0.074 0.072 0.078 308,000 22,976 0.0746 0.533 0.519 0.533 0.519 0.562 42,736 0.5376 -1.33%
2013-05-23 0 0.075 0.071 0.075 0.072 0.080 277,400 20,311 0.0732 0.541 0.512 0.541 0.519 0.577 38,490 0.5277 -1.32%
2013-05-22 0 0.076 0.072 0.076 0.076 0.076 20,000 1,520 0.0760 0.548 0.519 0.548 0.548 0.548 2,775 0.5477 1.33%
2013-05-21 0 0.075 0.071 0.075 0.070 0.076 1,044,000 75,334 0.0722 0.541 0.512 0.541 0.504 0.548 144,859 0.5201 0.00%
2013-05-20 0 0.075 0.071 0.075 0.075 0.075 120,000 9,000 0.0750 0.541 0.512 0.541 0.541 0.541 16,650 0.5405 0.00%
2013-05-16 0 0.075 0.073 0.075 0.070 0.076 2,075,200 155,264 0.0748 0.541 0.526 0.541 0.504 0.548 287,941 0.5392 4.17%
2013-05-15 0 0.072 0.071 0.073 0.071 0.073 1,920,000 136,380 0.0710 0.519 0.512 0.526 0.512 0.526 266,407 0.5119 -4.00%
2013-05-14 0 0.075 0.073 0.075 0.071 0.075 559,920 40,487 0.0723 0.541 0.526 0.541 0.512 0.541 77,691 0.5211 -2.60%
2013-05-13 0 0.077 0.074 0.077 0.077 0.077 20,000 1,540 0.0770 0.555 0.533 0.555 0.555 0.555 2,775 0.5549 1.32%
2013-05-10 0 0.076 0.074 0.076 0.073 0.076 1,280,000 94,000 0.0734 0.548 0.533 0.548 0.526 0.548 177,605 0.5293 -2.56%
2013-05-09 0 0.078 0.074 0.078 0.074 0.080 200,000 15,180 0.0759 0.562 0.533 0.562 0.533 0.577 27,751 0.5470 0.00%
2013-05-08 0 0.078 0.075 0.078 0.077 0.079 840,000 64,980 0.0774 0.562 0.541 0.562 0.555 0.569 116,553 0.5575 4.00%
2013-05-07 0 0.075 0.071 0.075 0.071 0.077 60,000 4,460 0.0743 0.541 0.512 0.541 0.512 0.555 8,325 0.5357 1.35%
2013-05-06 0 0.074 0.070 0.075 0.070 0.074 2,137,045 152,633 0.0714 0.533 0.504 0.541 0.504 0.533 296,523 0.5147 2.78%
2013-05-03 0 0.072 0.071 0.072 0.071 0.073 2,800,000 201,800 0.0721 0.519 0.512 0.519 0.512 0.526 388,510 0.5194 -2.70%
2013-05-02 0 0.074 0.072 0.075 0.071 0.075 1,429,600 104,500 0.0731 0.533 0.519 0.541 0.512 0.541 198,362 0.5268 1.37%
2013-04-30 0 0.073 0.070 0.073 0.070 0.075 4,436,000 314,368 0.0709 0.526 0.504 0.526 0.504 0.541 615,511 0.5107 -7.59%
2013-04-29 0 0.079 0.074 0.079 0.079 0.079 20,000 1,580 0.0790 0.569 0.533 0.569 0.569 0.569 2,775 0.5694 2.60%
2013-04-26 0 0.077 0.075 0.079 0.077 0.077 680,000 52,360 0.0770 0.555 0.541 0.569 0.555 0.555 94,352 0.5549 0.00%
2013-04-25 0 0.077 0.074 0.077 0.074 0.077 90,000 6,690 0.0743 0.555 0.533 0.555 0.533 0.555 12,488 0.5357 1.32%
2013-04-24 0 0.076 0.075 0.076 0.075 0.077 140,000 10,720 0.0766 0.548 0.541 0.548 0.541 0.555 19,425 0.5519 0.00%
2013-04-23 0 0.076 0.074 0.076 0.074 0.077 1,640,000 121,680 0.0742 0.548 0.533 0.548 0.533 0.555 227,556 0.5347 -5.00%
2013-04-22 0 0.080 0.079 0.080 0.078 0.084 540,000 42,560 0.0788 0.577 0.569 0.577 0.562 0.605 74,927 0.5680 -3.61%
2013-04-19 0 0.083 0.078 0.083 0.077 0.084 100,000 8,080 0.0808 0.598 0.562 0.598 0.555 0.605 13,875 0.5823 -1.19%
2013-04-18 0 0.084 0.079 0.084 - - 0 0 - 0.605 0.569 0.605 - - 0 - 0.00%
2013-04-17 0 0.084 0.078 0.084 0.084 0.084 20,000 1,680 0.0840 0.605 0.562 0.605 0.605 0.605 2,775 0.6054 3.70%
2013-04-16 0 0.081 0.078 0.081 - - 0 0 - 0.584 0.562 0.584 - - 0 - -3.57%
2013-04-15 0 0.084 0.079 0.084 0.079 0.084 420,000 33,460 0.0797 0.605 0.569 0.605 0.569 0.605 58,276 0.5742 0.00%
2013-04-12 0 0.084 0.079 0.084 0.078 0.084 220,000 17,440 0.0793 0.605 0.569 0.605 0.562 0.605 30,526 0.5713 1.20%
2013-04-11 0 0.083 0.079 0.083 - - 0 0 - 0.598 0.569 0.598 - - 0 - -2.35%
2013-04-10 0 0.085 0.081 0.085 - - 0 0 - 0.613 0.584 0.613 - - 0 - 0.00%
2013-04-09 0 0.085 0.078 0.085 0.081 0.085 76,000 6,200 0.0816 0.613 0.562 0.613 0.584 0.613 10,545 0.5879 -2.30%
2013-04-08 0 0.087 0.074 0.087 0.078 0.088 280,000 22,740 0.0812 0.627 0.533 0.627 0.562 0.634 38,851 0.5853 10.13%
2013-04-05 0 0.079 0.074 0.079 0.076 0.079 640,000 48,740 0.0762 0.569 0.533 0.569 0.548 0.569 88,802 0.5489 -1.25%
2013-04-03 0 0.080 0.077 0.080 0.077 0.080 500,000 38,560 0.0771 0.577 0.555 0.577 0.555 0.577 69,377 0.5558 0.00%
2013-04-02 0 0.080 0.076 0.080 0.076 0.080 220,000 17,040 0.0775 0.577 0.548 0.577 0.548 0.577 30,526 0.5582 0.00%
2013-03-28 0 0.080 0.077 0.080 0.078 0.080 520,000 40,600 0.0781 0.577 0.555 0.577 0.562 0.577 72,152 0.5627 -1.23%
2013-03-27 0 0.081 0.079 0.081 0.078 0.083 2,960,000 236,920 0.0800 0.584 0.569 0.584 0.562 0.598 410,710 0.5769 1.25%
2013-03-26 0 0.080 0.078 0.080 0.078 0.082 620,000 48,440 0.0781 0.577 0.562 0.577 0.562 0.591 86,027 0.5631 -2.44%
2013-03-25 0 0.082 0.079 0.082 0.076 0.087 961,200 76,690 0.0798 0.591 0.569 0.591 0.548 0.627 133,370 0.5750 7.89%
2013-03-22 0 0.076 0.075 0.076 - - 0 0 - 0.548 0.541 0.548 - - 0 - 0.00%
2013-03-21 0 0.076 0.074 0.076 0.073 0.076 640,000 47,980 0.0750 0.548 0.533 0.548 0.526 0.548 88,802 0.5403 4.11%
2013-03-20 0 0.073 0.069 0.073 0.072 0.074 300,000 21,700 0.0723 0.526 0.497 0.526 0.519 0.533 41,626 0.5213 1.39%
2013-03-19 0 0.072 0.070 0.072 0.070 0.073 5,580,000 397,440 0.0712 0.519 0.504 0.519 0.504 0.526 774,245 0.5133 -1.37%
2013-03-18 0 0.073 0.073 0.075 0.072 0.075 1,120,000 82,920 0.0740 0.526 0.526 0.541 0.519 0.541 155,404 0.5336 -5.19%
2013-03-15 0 0.077 0.076 0.078 0.075 0.077 500,000 37,960 0.0759 0.555 0.548 0.562 0.541 0.555 69,377 0.5472 2.67%
2013-03-14 0 0.075 0.075 0.077 0.074 0.078 2,330,000 176,250 0.0756 0.541 0.541 0.555 0.533 0.562 323,296 0.5452 -3.85%
2013-03-13 0 0.078 0.075 0.078 0.075 0.078 1,852,400 143,800 0.0776 0.562 0.541 0.562 0.541 0.562 257,027 0.5595 0.00%
2013-03-12 0 0.078 0.078 0.079 0.077 0.078 340,000 26,420 0.0777 0.562 0.562 0.569 0.555 0.562 47,176 0.5600 1.30%
2013-03-11 0 0.077 0.077 0.080 0.077 0.080 300,000 23,700 0.0790 0.555 0.555 0.577 0.555 0.577 41,626 0.5694 -3.75%
2013-03-08 0 0.080 0.078 0.080 0.078 0.080 1,540,000 122,520 0.0796 0.577 0.562 0.577 0.562 0.577 213,680 0.5734 0.00%
2013-03-07 0 0.080 0.079 0.080 0.078 0.081 4,140,000 330,900 0.0799 0.577 0.569 0.577 0.562 0.584 574,440 0.5760 -1.23%
2013-03-06 0 0.081 0.080 0.084 0.081 0.081 2,000,000 162,000 0.0810 0.584 0.577 0.605 0.584 0.584 277,507 0.5838 0.00%
2013-03-05 0 0.081 0.080 0.082 0.081 0.082 1,300,000 105,360 0.0810 0.584 0.577 0.591 0.584 0.591 180,380 0.5841 -1.22%
2013-03-04 0 0.082 0.082 0.083 0.081 0.082 980,000 79,960 0.0816 0.591 0.591 0.598 0.584 0.591 135,978 0.5880 0.00%
2013-03-01 0 0.082 0.082 0.085 0.082 0.082 200,000 16,400 0.0820 0.591 0.591 0.613 0.591 0.591 27,751 0.5910 -1.20%
2013-02-28 0 0.083 0.083 0.085 - - 0 0 - 0.598 0.598 0.613 - - 0 - 1.22%
2013-02-27 0 0.082 0.082 0.084 0.082 0.084 1,400,000 116,100 0.0829 0.591 0.591 0.605 0.591 0.605 194,255 0.5977 -3.53%
2013-02-26 0 0.085 0.084 0.085 0.085 0.088 3,540,000 302,420 0.0854 0.613 0.605 0.613 0.613 0.634 491,188 0.6157 -3.41%
2013-02-25 0 0.088 0.088 0.090 0.085 0.088 1,460,000 126,840 0.0869 0.634 0.634 0.649 0.613 0.634 202,580 0.6261 0.00%
2013-02-22 0 0.088 0.085 0.088 0.084 0.088 820,000 69,620 0.0849 0.634 0.613 0.634 0.605 0.634 113,778 0.6119 2.33%
2013-02-21 0 0.086 0.085 0.087 0.086 0.086 320,000 27,520 0.0860 0.620 0.613 0.627 0.620 0.620 44,401 0.6198 -2.27%
2013-02-20 0 0.088 0.086 0.089 0.086 0.088 1,330,000 115,460 0.0868 0.634 0.620 0.641 0.620 0.634 184,542 0.6257 2.33%
2013-02-19 0 0.086 0.086 0.089 0.086 0.086 380,000 32,680 0.0860 0.620 0.620 0.641 0.620 0.620 52,726 0.6198 -2.27%
2013-02-18 0 0.088 0.088 0.089 0.088 0.090 1,880,000 166,340 0.0885 0.634 0.634 0.641 0.634 0.649 260,857 0.6377 -6.38%
2013-02-15 0 0.094 0.092 0.095 0.094 0.096 1,380,000 132,160 0.0958 0.677 0.663 0.685 0.677 0.692 191,480 0.6902 0.00%
2013-02-14 0 0.094 0.089 0.094 - - 0 0 - 0.677 0.641 0.677 - - 0 - 0.00%
2013-02-08 0 0.094 0.091 0.094 0.086 0.094 3,600,000 327,380 0.0909 0.677 0.656 0.677 0.620 0.677 499,513 0.6554 4.44%
2013-02-07 0 0.090 0.090 0.092 0.090 0.102 9,600,000 927,760 0.0966 0.649 0.649 0.663 0.649 0.735 1,332,034 0.6965 -4.26%
2013-02-06 0 0.094 0.094 0.096 0.094 0.120 19,822,800 2,132,981 0.1076 0.677 0.677 0.692 0.677 0.865 2,750,484 0.7755 -6.00%
2013-02-05 1 - - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2013-01-31 0 0.100 0.100 0.105 0.098 0.103 500,000 50,280 0.1006 0.721 0.721 0.757 0.706 0.742 69,377 0.7247 -3.85%
2013-01-30 0 0.104 0.099 0.104 0.095 0.104 3,124,800 307,232 0.0983 0.750 0.713 0.750 0.685 0.750 433,577 0.7086 2.97%
2013-01-29 0 0.101 0.100 0.103 0.100 0.101 514,000 51,390 0.1000 0.728 0.721 0.742 0.721 0.728 71,319 0.7206 3.06%
2013-01-28 0 0.098 0.098 0.100 0.098 0.100 600,000 59,640 0.0994 0.706 0.706 0.721 0.706 0.721 83,252 0.7164 -2.97%
2013-01-25 0 0.101 0.099 0.101 0.099 0.105 2,362,000 239,480 0.1014 0.728 0.713 0.728 0.713 0.757 327,736 0.7307 -2.88%
2013-01-24 0 0.104 0.100 0.104 0.099 0.106 2,620,000 267,740 0.1022 0.750 0.721 0.750 0.713 0.764 363,534 0.7365 -0.95%
2013-01-23 0 0.105 0.103 0.105 0.100 0.120 11,110,400 1,214,357 0.1093 0.757 0.742 0.757 0.721 0.865 1,541,607 0.7877 -0.94%
2013-01-22 0 0.106 0.105 0.106 0.090 0.117 21,510,000 2,241,610 0.1042 0.764 0.757 0.764 0.649 0.843 2,984,589 0.7511 12.77%
2013-01-21 0 0.094 0.092 0.094 0.090 0.094 5,301,400 482,331 0.0910 0.677 0.663 0.677 0.649 0.677 735,588 0.6557 0.00%
2013-01-18 0 0.094 0.093 0.094 0.092 0.100 4,800,000 458,780 0.0956 0.677 0.670 0.677 0.663 0.721 666,017 0.6888 -5.05%
2013-01-17 0 0.099 0.098 0.099 0.086 0.107 23,608,000 2,309,584 0.0978 0.713 0.706 0.713 0.620 0.771 3,275,694 0.7051 13.79%
2013-01-16 0 0.087 0.085 0.087 0.087 0.087 284,000 24,660 0.0868 0.627 0.613 0.627 0.627 0.627 39,406 0.6258 -1.14%
2013-01-15 0 0.088 0.084 0.088 - - 2,400 180 0.0750 0.634 0.605 0.634 - - 333 0.5405 -2.22%
2013-01-14 0 0.090 0.087 0.090 0.088 0.091 732,000 64,740 0.0884 0.649 0.627 0.649 0.634 0.656 101,568 0.6374 1.12%
2013-01-11 0 0.089 0.087 0.089 0.089 0.089 1,000,000 89,000 0.0890 0.641 0.627 0.641 0.641 0.641 138,754 0.6414 3.49%
2013-01-10 0 0.086 0.085 0.089 0.083 0.093 11,160,000 999,920 0.0896 0.620 0.613 0.641 0.598 0.670 1,548,490 0.6457 -6.52%
2013-01-09 0 0.092 0.090 0.092 0.087 0.092 2,830,000 250,890 0.0887 0.663 0.649 0.663 0.627 0.663 392,673 0.6389 0.00%
2013-01-08 0 0.092 0.091 0.092 0.090 0.092 3,312,000 301,160 0.0909 0.663 0.656 0.663 0.649 0.663 459,552 0.6553 -1.08%
2013-01-07 0 0.093 0.091 0.094 0.090 0.094 2,860,000 259,000 0.0906 0.670 0.656 0.677 0.649 0.677 396,835 0.6527 3.33%
2013-01-04 0 0.090 0.086 0.090 - - 1,280,000 113,220 0.0885 0.649 0.620 0.649 - - 177,605 0.6375 0.00%
2013-01-03 0 0.090 0.088 0.090 0.087 0.090 425,000 37,640 0.0886 0.649 0.634 0.649 0.627 0.649 58,970 0.6383 -2.17%
2013-01-02 0 0.092 0.088 0.092 0.086 0.095 716,400 65,972 0.0921 0.663 0.634 0.663 0.620 0.685 99,403 0.6637 6.98%
2012-12-31 0 0.086 0.083 0.092 - - 0 0 - 0.620 0.598 0.663 - - 0 - 0.00%
2012-12-28 0 0.086 0.086 0.089 0.086 0.086 250,000 21,440 0.0858 0.620 0.620 0.641 0.620 0.620 34,688 0.6181 -3.37%
2012-12-27 0 0.089 0.088 0.089 0.085 0.090 280,000 24,700 0.0882 0.641 0.634 0.641 0.613 0.649 38,851 0.6358 0.00%
2012-12-24 0 0.089 0.085 0.089 - - 0 0 - 0.641 0.613 0.641 - - 0 - 0.00%
2012-12-21 0 0.089 0.085 0.089 - - 0 0 - 0.641 0.613 0.641 - - 0 - 0.00%
2012-12-20 0 0.089 0.085 0.089 0.085 0.090 930,000 82,840 0.0891 0.641 0.613 0.641 0.613 0.649 129,041 0.6420 2.30%
2012-12-19 0 0.087 0.087 0.088 0.083 0.090 1,306,400 111,846 0.0856 0.627 0.627 0.634 0.598 0.649 181,268 0.6170 -3.33%
2012-12-18 0 0.090 0.085 0.090 0.083 0.090 168,000 14,676 0.0874 0.649 0.613 0.649 0.598 0.649 23,311 0.6296 7.14%
2012-12-17 0 0.084 0.084 0.088 0.083 0.084 462,000 38,688 0.0837 0.605 0.605 0.634 0.598 0.605 64,104 0.6035 -4.55%
2012-12-14 0 0.088 0.087 0.089 0.085 0.089 1,660,000 145,460 0.0876 0.634 0.627 0.641 0.613 0.641 230,331 0.6315 3.53%
2012-12-13 0 0.085 0.085 0.089 0.085 0.100 4,666,000 412,300 0.0884 0.613 0.613 0.641 0.613 0.721 647,424 0.6368 -11.46%
2012-12-12 0 0.096 0.092 0.096 0.083 0.104 13,300,000 1,278,860 0.0962 0.692 0.663 0.692 0.598 0.750 1,845,422 0.6930 17.07%
2012-12-11 0 0.082 0.079 0.085 0.081 0.082 230,000 18,730 0.0814 0.591 0.569 0.613 0.584 0.591 31,913 0.5869 2.50%
2012-12-10 0 0.080 0.080 0.086 - - 0 0 - 0.577 0.577 0.620 - - 0 - 0.00%
2012-12-07 0 0.080 0.080 0.084 0.080 0.082 520,000 42,080 0.0809 0.577 0.577 0.605 0.577 0.591 72,152 0.5832 -2.44%
2012-12-06 0 0.082 0.081 0.083 - - 0 0 - 0.591 0.584 0.598 - - 0 - 0.00%
2012-12-05 0 0.082 0.080 0.082 0.078 0.082 430,000 34,340 0.0799 0.591 0.577 0.591 0.562 0.591 59,664 0.5756 0.00%
2012-12-04 0 0.082 0.077 0.082 - - 0 0 - 0.591 0.555 0.591 - - 0 - 0.00%
2012-12-03 0 0.082 0.075 0.082 - - 0 0 - 0.591 0.541 0.591 - - 0 - 0.00%
2012-11-30 0 0.082 0.080 0.082 - - 0 0 - 0.591 0.577 0.591 - - 0 - 0.00%
2012-11-29 0 0.082 0.082 0.084 0.080 0.082 180,000 14,720 0.0818 0.591 0.591 0.605 0.577 0.591 24,976 0.5894 2.50%
2012-11-28 0 0.080 0.080 0.085 0.079 0.084 420,000 34,380 0.0819 0.577 0.577 0.613 0.569 0.605 58,276 0.5899 0.00%
2012-11-27 0 0.080 0.080 0.086 0.080 0.081 242,000 19,386 0.0801 0.577 0.577 0.620 0.577 0.584 33,578 0.5773 -4.76%
2012-11-26 0 0.084 0.080 0.084 0.081 0.084 280,000 23,100 0.0825 0.605 0.577 0.605 0.584 0.605 38,851 0.5946 5.00%
2012-11-23 0 0.080 0.080 0.081 - - 0 0 - 0.577 0.577 0.584 - - 0 - 1.27%
2012-11-22 0 0.079 0.079 0.081 0.079 0.080 120,000 9,560 0.0797 0.569 0.569 0.584 0.569 0.577 16,650 0.5742 -2.47%
2012-11-21 0 0.081 0.080 0.081 0.080 0.081 80,000 6,460 0.0808 0.584 0.577 0.584 0.577 0.584 11,100 0.5820 1.25%
2012-11-20 0 0.080 0.079 0.080 0.077 0.080 920,000 71,880 0.0781 0.577 0.569 0.577 0.555 0.577 127,653 0.5631 2.56%
2012-11-19 0 0.078 0.078 0.080 0.078 0.079 240,000 18,740 0.0781 0.562 0.562 0.577 0.562 0.569 33,301 0.5627 -4.88%
2012-11-16 0 0.082 0.079 0.082 0.079 0.082 580,000 47,040 0.0811 0.591 0.569 0.591 0.569 0.591 80,477 0.5845 3.80%
2012-11-15 0 0.079 0.078 0.079 0.075 0.082 9,460,000 735,900 0.0778 0.569 0.562 0.569 0.541 0.591 1,312,609 0.5606 -4.82%
2012-11-14 0 0.083 0.082 0.085 - - 0 0 - 0.598 0.591 0.613 - - 0 - 0.00%
2012-11-13 0 0.083 0.083 0.085 0.083 0.083 77,000 6,255 0.0812 0.598 0.598 0.613 0.598 0.598 10,684 0.5855 -3.49%
2012-11-12 0 0.086 0.083 0.086 - - 0 0 - 0.620 0.598 0.620 - - 0 - 0.00%
2012-11-09 0 0.086 0.083 0.087 0.086 0.086 160,000 13,760 0.0860 0.620 0.598 0.627 0.620 0.620 22,201 0.6198 0.00%
2012-11-08 0 0.086 0.083 0.086 0.086 0.086 120,000 10,320 0.0860 0.620 0.598 0.620 0.620 0.620 16,650 0.6198 0.00%
2012-11-07 0 0.086 0.086 0.090 0.086 0.086 640,000 55,040 0.0860 0.620 0.620 0.649 0.620 0.620 88,802 0.6198 -2.27%
2012-11-06 0 0.088 0.086 0.090 0.086 0.090 60,000 5,280 0.0880 0.634 0.620 0.649 0.620 0.649 8,325 0.6342 -1.12%
2012-11-05 0 0.089 0.085 0.090 0.085 0.089 273,600 24,000 0.0877 0.641 0.613 0.649 0.613 0.641 37,963 0.6322 4.71%
2012-11-02 0 0.085 0.085 0.088 0.085 0.090 2,020,000 176,940 0.0876 0.613 0.613 0.634 0.613 0.649 280,282 0.6313 -4.49%
2012-11-01 0 0.089 0.088 0.090 0.089 0.089 620,000 55,180 0.0890 0.641 0.634 0.649 0.641 0.641 86,027 0.6414 3.49%
2012-10-31 0 0.086 0.085 0.086 0.086 0.087 563,200 48,483 0.0861 0.620 0.613 0.620 0.620 0.627 78,146 0.6204 -1.15%
2012-10-30 0 0.087 0.085 0.088 - - 6,000 450 0.0750 0.627 0.613 0.634 - - 833 0.5405 0.00%
2012-10-29 0 0.087 0.087 0.090 0.086 0.086 72,000 6,132 0.0852 0.627 0.627 0.649 0.620 0.620 9,990 0.6138 -2.25%
2012-10-26 0 0.089 0.089 0.090 0.089 0.090 980,000 88,180 0.0900 0.641 0.641 0.649 0.641 0.649 135,978 0.6485 1.14%
2012-10-25 0 0.088 0.088 0.090 0.088 0.088 200,000 17,600 0.0880 0.634 0.634 0.649 0.634 0.634 27,751 0.6342 0.00%
2012-10-24 0 0.088 0.084 0.088 - - 0 0 - 0.634 0.605 0.634 - - 0 - -2.22%
2012-10-22 0 0.090 0.081 0.090 - - 0 0 - 0.649 0.584 0.649 - - 0 - -1.10%
2012-10-19 0 0.091 0.087 0.091 0.091 0.091 20,000 1,820 0.0910 0.656 0.627 0.656 0.656 0.656 2,775 0.6558 0.00%
2012-10-18 0 0.091 0.086 0.091 - - 0 0 - 0.656 0.620 0.656 - - 0 - 0.00%
2012-10-17 0 0.091 0.088 0.091 0.091 0.091 20,000 1,820 0.0910 0.656 0.634 0.656 0.656 0.656 2,775 0.6558 4.60%
2012-10-16 0 0.087 0.085 0.090 - - 0 0 - 0.627 0.613 0.649 - - 0 - 0.00%
2012-10-15 0 0.087 0.086 0.091 0.085 0.087 140,000 12,140 0.0867 0.627 0.620 0.656 0.613 0.627 19,425 0.6250 0.00%
2012-10-12 0 0.087 0.085 0.087 0.087 0.087 160,000 13,920 0.0870 0.627 0.613 0.627 0.627 0.627 22,201 0.6270 -2.25%
2012-10-11 0 0.089 0.089 0.090 0.088 0.091 786,000 70,594 0.0898 0.641 0.641 0.649 0.634 0.656 109,060 0.6473 -2.20%
2012-10-10 0 0.091 0.091 0.094 0.087 0.100 1,460,000 139,020 0.0952 0.656 0.656 0.677 0.627 0.721 202,580 0.6862 7.06%
2012-10-09 0 0.085 0.084 0.092 - - 0 0 - 0.613 0.605 0.663 - - 0 - 0.00%
2012-10-08 0 0.085 0.084 0.088 0.085 0.087 260,000 22,420 0.0862 0.613 0.605 0.634 0.613 0.627 36,076 0.6215 -1.16%
2012-10-05 0 0.086 0.086 0.092 0.084 0.086 460,000 39,260 0.0853 0.620 0.620 0.663 0.605 0.620 63,827 0.6151 -4.44%
2012-10-04 0 0.090 0.089 0.090 - - 0 0 - 0.649 0.641 0.649 - - 0 - 0.00%
2012-10-03 0 0.090 0.090 0.093 0.086 0.090 2,010,000 178,540 0.0888 0.649 0.649 0.670 0.620 0.649 278,895 0.6402 -4.26%
2012-09-28 0 0.094 0.094 0.099 0.085 0.101 823,000 77,934 0.0947 0.677 0.677 0.713 0.613 0.728 114,194 0.6825 4.44%
2012-09-27 0 0.090 0.089 0.098 - - 0 0 - 0.649 0.641 0.706 - - 0 - 0.00%
2012-09-26 0 0.090 0.085 0.090 0.083 0.090 180,000 15,380 0.0854 0.649 0.613 0.649 0.598 0.649 24,976 0.6158 0.00%
2012-09-25 0 0.090 0.088 0.097 - - 0 0 - 0.649 0.634 0.699 - - 0 - 0.00%
2012-09-24 0 0.090 0.083 0.100 - - 0 0 - 0.649 0.598 0.721 - - 0 - 0.00%
2012-09-21 0 0.090 0.088 0.093 0.090 0.090 120,000 10,800 0.0900 0.649 0.634 0.670 0.649 0.649 16,650 0.6486 4.65%
2012-09-20 0 0.086 0.084 0.092 0.086 0.094 200,800 18,476 0.0920 0.620 0.605 0.663 0.620 0.677 27,862 0.6631 0.00%
2012-09-19 0 0.086 0.082 0.091 - - 0 0 - 0.620 0.591 0.656 - - 0 - 0.00%
2012-09-18 0 0.086 0.081 0.091 - - 0 0 - 0.620 0.584 0.656 - - 0 - 0.00%
2012-09-17 0 0.086 0.086 0.088 0.086 0.088 400,000 34,900 0.0873 0.620 0.620 0.634 0.620 0.634 55,501 0.6288 4.88%
2012-09-14 0 0.082 0.082 0.092 - - 2,000 140 0.0700 0.591 0.591 0.663 - - 278 0.5045 0.00%
2012-09-13 0 0.082 0.081 0.087 0.080 0.082 12,920,000 1,034,460 0.0801 0.591 0.584 0.627 0.577 0.591 1,792,696 0.5770 1.23%
2012-09-12 0 0.081 0.079 0.085 - - 0 0 - 0.584 0.569 0.613 - - 0 - 0.00%
2012-09-11 0 0.081 0.080 0.085 0.076 0.081 160,000 12,760 0.0798 0.584 0.577 0.613 0.548 0.584 22,201 0.5748 -3.57%
2012-09-10 0 0.084 0.077 0.084 - - 0 0 - 0.605 0.555 0.605 - - 0 - 0.00%
2012-09-07 0 0.084 0.079 0.092 - - 0 0 - 0.605 0.569 0.663 - - 0 - 0.00%
2012-09-06 0 0.084 0.079 0.092 - - 0 0 - 0.605 0.569 0.663 - - 0 - 0.00%
2012-09-05 0 0.084 0.079 0.085 - - 0 0 - 0.605 0.569 0.613 - - 0 - 0.00%
2012-09-04 0 0.084 0.080 0.091 - - 0 0 - 0.605 0.577 0.656 - - 0 - 0.00%
2012-09-03 0 0.084 0.084 0.093 0.080 0.081 180,000 14,520 0.0807 0.605 0.605 0.670 0.577 0.584 24,976 0.5814 0.00%
2012-08-31 0 0.084 0.076 0.089 - - 0 0 - 0.605 0.548 0.641 - - 0 - 0.00%
2012-08-30 0 0.084 0.084 0.088 0.081 0.081 20,000 1,620 0.0810 0.605 0.605 0.634 0.584 0.584 2,775 0.5838 5.00%
2012-08-29 0 0.080 0.080 0.088 0.079 0.081 540,000 43,220 0.0800 0.577 0.577 0.634 0.569 0.584 74,927 0.5768 -3.61%
2012-08-28 0 0.083 0.081 0.083 - - 0 0 - 0.598 0.584 0.598 - - 0 - 0.00%
2012-08-27 0 0.083 0.081 0.084 - - 48,000 3,808 0.0793 0.598 0.584 0.605 - - 6,660 0.5718 0.00%
2012-08-24 0 0.083 0.083 0.090 - - 0 0 - 0.598 0.598 0.649 - - 0 - 0.00%
2012-08-23 0 0.083 0.083 0.087 0.083 0.083 20,000 1,660 0.0830 0.598 0.598 0.627 0.598 0.598 2,775 0.5982 -4.60%
2012-08-22 0 0.087 0.081 0.090 0.087 0.087 280,000 24,360 0.0870 0.627 0.584 0.649 0.627 0.627 38,851 0.6270 -1.14%
2012-08-21 0 0.088 0.088 0.090 - - 800 61 0.0763 0.634 0.634 0.649 - - 111 0.5495 1.15%
2012-08-20 0 0.087 0.085 0.087 - - 2,000 148 0.0740 0.627 0.613 0.627 - - 278 0.5333 0.00%
2012-08-17 0 0.087 0.085 0.090 0.083 0.099 162,000 14,050 0.0867 0.627 0.613 0.649 0.598 0.713 22,478 0.6251 6.10%
2012-08-16 0 0.082 0.082 0.090 0.082 0.085 400,000 33,580 0.0840 0.591 0.591 0.649 0.591 0.613 55,501 0.6050 -6.82%
2012-08-15 0 0.088 0.088 0.092 0.081 0.081 32,000 2,580 0.0806 0.634 0.634 0.663 0.584 0.584 4,440 0.5811 2.33%
2012-08-14 0 0.086 0.086 0.089 0.086 0.089 640,000 56,840 0.0888 0.620 0.620 0.641 0.620 0.641 88,802 0.6401 -3.37%
2012-08-13 0 0.089 0.089 0.090 - - 400 32 0.0800 0.641 0.641 0.649 - - 56 0.5766 0.00%
2012-08-10 0 0.089 0.087 0.089 0.085 0.091 4,680,000 415,040 0.0887 0.641 0.627 0.641 0.613 0.656 649,367 0.6391 5.95%
2012-08-09 0 0.084 0.082 0.089 0.083 0.084 95,000 7,780 0.0819 0.605 0.591 0.641 0.598 0.605 13,182 0.5902 5.00%
2012-08-08 0 0.080 0.078 0.087 - - 20,000 1,560 0.0780 0.577 0.562 0.627 - - 2,775 0.5621 0.00%
2012-08-07 0 0.080 0.077 0.084 0.076 0.080 180,000 14,100 0.0783 0.577 0.555 0.605 0.548 0.577 24,976 0.5646 1.27%
2012-08-06 0 0.079 0.077 0.086 - - 0 0 - 0.569 0.555 0.620 - - 0 - 0.00%
2012-08-03 0 0.079 0.078 0.086 0.079 0.079 70,000 5,440 0.0777 0.569 0.562 0.620 0.569 0.569 9,713 0.5601 -1.25%
2012-08-02 0 0.080 0.080 0.085 0.080 0.080 40,000 3,200 0.0800 0.577 0.577 0.613 0.577 0.577 5,550 0.5766 -4.76%
2012-08-01 0 0.084 0.083 0.084 0.085 0.087 1,350,000 115,880 0.0858 0.605 0.598 0.605 0.613 0.627 187,317 0.6186 -3.45%
2012-07-31 0 0.087 0.080 0.087 0.080 0.087 560,000 45,040 0.0804 0.627 0.577 0.627 0.577 0.627 77,702 0.5797 -2.25%
2012-07-30 0 0.089 0.078 0.089 0.079 0.089 80,000 6,520 0.0815 0.641 0.562 0.641 0.569 0.641 11,100 0.5874 3.49%
2012-07-27 0 0.086 0.080 0.086 0.080 0.086 1,260,000 103,440 0.0821 0.620 0.577 0.620 0.577 0.620 174,829 0.5917 2.38%
2012-07-26 0 0.084 0.081 0.084 0.080 0.098 2,140,000 187,940 0.0878 0.605 0.584 0.605 0.577 0.706 296,933 0.6329 -14.29%
2012-07-25 0 0.098 0.096 0.100 0.077 0.110 7,280,000 718,840 0.0987 0.706 0.692 0.721 0.555 0.793 1,010,126 0.7116 27.27%
2012-07-24 0 0.077 0.077 0.087 0.077 0.077 30,000 2,240 0.0747 0.555 0.555 0.627 0.555 0.555 4,163 0.5381 -13.48%
2012-07-23 0 0.089 0.083 0.095 - - 0 0 - 0.641 0.598 0.685 - - 0 - 0.00%
2012-07-20 0 0.089 0.086 0.089 0.088 0.090 1,340,000 118,660 0.0886 0.641 0.620 0.641 0.634 0.649 185,930 0.6382 2.30%
2012-07-19 0 0.087 0.086 0.090 0.085 0.087 1,930,000 169,180 0.0877 0.627 0.620 0.649 0.613 0.627 267,794 0.6318 1.16%
2012-07-18 0 0.086 0.085 0.089 0.086 0.086 112,000 9,512 0.0849 0.620 0.613 0.641 0.620 0.620 15,540 0.6121 -4.44%
2012-07-17 0 0.090 0.085 0.100 - - 880,000 79,200 0.0900 0.649 0.613 0.721 - - 122,103 0.6486 0.00%
2012-07-16 0 0.090 0.085 0.091 0.090 0.090 160,000 14,400 0.0900 0.649 0.613 0.656 0.649 0.649 22,201 0.6486 8.43%
2012-07-13 0 0.083 0.083 0.090 0.083 0.083 140,000 11,620 0.0830 0.598 0.598 0.649 0.598 0.598 19,425 0.5982 -5.68%
2012-07-12 0 0.088 0.088 0.092 0.087 0.092 320,000 29,280 0.0915 0.634 0.634 0.663 0.627 0.663 44,401 0.6594 -3.30%
2012-07-11 0 0.091 0.091 0.099 0.090 0.091 60,000 5,420 0.0903 0.656 0.656 0.713 0.649 0.656 8,325 0.6510 -6.19%
2012-07-10 0 0.097 0.097 0.100 0.091 0.091 40,000 3,640 0.0910 0.699 0.699 0.721 0.656 0.656 5,550 0.6558 6.59%
2012-07-09 0 0.091 0.091 0.100 0.091 0.091 42,400 3,834 0.0904 0.656 0.656 0.721 0.656 0.656 5,883 0.6517 -8.08%
2012-07-06 0 0.099 0.091 0.100 0.099 0.099 420,000 41,580 0.0990 0.713 0.656 0.721 0.713 0.713 58,276 0.7135 10.00%
2012-07-05 0 0.090 0.089 0.098 - - 0 0 - 0.649 0.641 0.706 - - 0 - 0.00%
2012-07-04 0 0.090 0.090 0.099 0.090 0.092 160,000 14,680 0.0918 0.649 0.649 0.713 0.649 0.663 22,201 0.6612 0.00%
2012-07-03 0 0.090 0.088 0.092 0.090 0.092 380,000 34,620 0.0911 0.649 0.634 0.663 0.649 0.663 52,726 0.6566 -3.23%
2012-06-29 0 0.093 0.092 0.100 - - 0 0 - 0.670 0.663 0.721 - - 0 - 0.00%
2012-06-28 0 0.093 0.091 0.099 - - 0 0 - 0.670 0.656 0.713 - - 0 - 0.00%
2012-06-27 0 0.093 0.093 0.101 - - 0 0 - 0.670 0.670 0.728 - - 0 - 1.09%
2012-06-26 0 0.092 0.092 0.100 - - 0 0 - 0.663 0.663 0.721 - - 0 - 1.10%
2012-06-25 0 0.091 0.090 0.100 - - 0 0 - 0.656 0.649 0.721 - - 0 - 0.00%
2012-06-22 0 0.091 0.089 0.100 - - 0 0 - 0.656 0.641 0.721 - - 0 - 0.00%
2012-06-21 0 0.091 0.091 0.100 0.090 0.090 120,000 10,800 0.0900 0.656 0.656 0.721 0.649 0.649 16,650 0.6486 -1.09%
2012-06-20 0 0.092 0.091 0.097 - - 0 0 - 0.663 0.656 0.699 - - 0 - 0.00%
2012-06-19 0 0.092 0.092 0.096 0.090 0.091 1,000,000 90,740 0.0907 0.663 0.663 0.692 0.649 0.656 138,754 0.6540 -4.17%
2012-06-18 0 0.096 0.096 0.099 0.093 0.096 392,000 37,228 0.0950 0.692 0.692 0.713 0.670 0.692 54,391 0.6844 -4.00%
2012-06-15 0 0.100 0.095 0.100 - - 0 0 - 0.721 0.685 0.721 - - 0 - 0.00%
2012-06-14 0 0.100 0.097 0.104 0.090 0.105 640,000 63,880 0.0998 0.721 0.699 0.750 0.649 0.757 88,802 0.7194 11.11%
2012-06-13 0 0.090 0.090 0.097 0.090 0.091 170,000 15,310 0.0901 0.649 0.649 0.699 0.649 0.656 23,588 0.6491 0.00%
2012-06-12 0 0.090 0.086 0.099 0.090 0.090 20,000 1,800 0.0900 0.649 0.620 0.713 0.649 0.649 2,775 0.6486 0.00%
2012-06-11 0 0.090 0.090 0.097 0.086 0.092 704,000 62,272 0.0885 0.649 0.649 0.699 0.620 0.663 97,682 0.6375 -10.00%
2012-06-08 0 0.100 0.092 0.100 0.100 0.100 20,000 2,000 0.1000 0.721 0.663 0.721 0.721 0.721 2,775 0.7207 11.11%
2012-06-07 0 0.090 0.082 0.095 0.090 0.090 204,000 18,300 0.0897 0.649 0.591 0.685 0.649 0.649 28,306 0.6465 0.00%
2012-06-06 0 0.090 0.083 0.100 - - 0 0 - 0.649 0.598 0.721 - - 0 - 0.00%
2012-06-05 0 0.090 0.085 0.100 0.090 0.090 100,000 9,000 0.0900 0.649 0.613 0.721 0.649 0.649 13,875 0.6486 0.00%
2012-06-04 0 0.090 0.088 0.094 0.090 0.090 48,400 4,255 0.0879 0.649 0.634 0.677 0.649 0.649 6,716 0.6336 -10.00%
2012-06-01 0 0.100 0.098 0.105 0.100 0.100 100,000 10,000 0.1000 0.721 0.706 0.757 0.721 0.721 13,875 0.7207 0.00%
2012-05-31 0 0.100 0.100 0.105 0.100 0.100 100,000 10,000 0.1000 0.721 0.721 0.757 0.721 0.721 13,875 0.7207 0.00%
2012-05-30 0 0.100 0.096 0.105 - - 0 0 - 0.721 0.692 0.757 - - 0 - 0.00%
2012-05-29 0 0.100 0.092 0.110 - - 0 0 - 0.721 0.663 0.793 - - 0 - 0.00%
2012-05-28 0 0.100 0.092 0.109 - - 0 0 - 0.721 0.663 0.786 - - 0 - 0.00%
2012-05-25 0 0.100 0.098 0.110 - - 6,000 510 0.0850 0.721 0.706 0.793 - - 833 0.6126 0.00%
2012-05-24 0 0.100 0.097 0.105 0.094 0.100 170,000 16,020 0.0942 0.721 0.699 0.757 0.677 0.721 23,588 0.6792 -4.76%
2012-05-23 0 0.105 0.100 0.105 - - 0 0 - 0.757 0.721 0.757 - - 0 - 0.00%
2012-05-22 0 0.105 0.105 0.115 0.105 0.105 180,000 18,900 0.1050 0.757 0.757 0.829 0.757 0.757 24,976 0.7567 1.94%
2012-05-21 0 0.103 0.102 0.109 0.100 0.103 220,000 22,260 0.1012 0.742 0.735 0.786 0.721 0.742 30,526 0.7292 -6.36%
2012-05-18 0 0.110 0.100 0.117 - - 0 0 - 0.793 0.721 0.843 - - 0 - 0.00%
2012-05-17 0 0.110 0.100 0.116 - - 0 0 - 0.793 0.721 0.836 - - 0 - 0.00%
2012-05-16 0 0.110 0.100 0.115 - - 0 0 - 0.793 0.721 0.829 - - 0 - 0.00%
2012-05-15 0 0.110 0.100 0.117 - - 0 0 - 0.793 0.721 0.843 - - 0 - 0.00%
2012-05-14 0 0.110 0.098 0.112 0.095 0.110 860,000 87,900 0.1022 0.793 0.706 0.807 0.685 0.793 119,328 0.7366 10.00%
2012-05-11 0 0.100 0.100 0.110 0.100 0.100 920,000 92,000 0.1000 0.721 0.721 0.793 0.721 0.721 127,653 0.7207 0.00%
2012-05-10 0 0.100 0.099 0.106 0.099 0.106 2,492,600 251,315 0.1008 0.721 0.713 0.764 0.713 0.764 345,857 0.7266 -5.66%
2012-05-09 0 0.106 0.106 0.109 0.103 0.107 616,200 64,675 0.1050 0.764 0.764 0.786 0.742 0.771 85,500 0.7564 0.00%
2012-05-08 0 0.106 0.106 0.109 0.106 0.106 340,000 36,040 0.1060 0.764 0.764 0.786 0.764 0.764 47,176 0.7639 0.00%
2012-05-07 0 0.106 0.103 0.106 - - 0 0 - 0.764 0.742 0.764 - - 0 - -3.64%
2012-05-04 0 0.110 0.110 0.113 0.110 0.111 120,000 13,300 0.1108 0.793 0.793 0.814 0.793 0.800 16,650 0.7988 -0.90%
2012-05-03 0 0.111 0.111 0.116 0.110 0.110 104,400 11,440 0.1096 0.800 0.800 0.836 0.793 0.793 14,486 0.7897 4.72%
2012-05-02 0 0.106 0.106 0.113 0.106 0.110 300,000 32,680 0.1089 0.764 0.764 0.814 0.764 0.793 41,626 0.7851 -3.64%
2012-04-30 0 0.110 0.103 0.110 - - 0 0 - 0.793 0.742 0.793 - - 0 - 0.00%
2012-04-27 0 0.110 0.109 0.110 0.108 0.111 1,140,000 125,100 0.1097 0.793 0.786 0.793 0.778 0.800 158,179 0.7909 -5.17%
2012-04-26 0 0.116 0.115 0.130 - - 0 0 - 0.836 0.829 0.937 - - 0 - 0.00%
2012-04-25 0 0.116 0.103 0.129 - - 0 0 - 0.836 0.742 0.930 - - 0 - 0.00%
2012-04-24 0 0.116 0.114 0.122 0.116 0.116 20,000 2,320 0.1160 0.836 0.822 0.879 0.836 0.836 2,775 0.8360 0.00%
2012-04-23 0 0.116 0.116 0.119 0.110 0.116 190,000 21,680 0.1141 0.836 0.836 0.858 0.793 0.836 26,363 0.8224 -3.33%
2012-04-20 0 0.120 0.118 0.128 0.116 0.120 140,000 16,720 0.1194 0.865 0.850 0.922 0.836 0.865 19,425 0.8607 4.35%
2012-04-19 0 0.115 0.115 0.116 0.111 0.115 380,000 43,620 0.1148 0.829 0.829 0.836 0.800 0.829 52,726 0.8273 0.00%
2012-04-18 0 0.115 0.115 0.117 0.115 0.122 1,640,000 192,940 0.1176 0.829 0.829 0.843 0.829 0.879 227,556 0.8479 -11.54%
2012-04-17 0 0.130 0.125 0.130 0.130 0.130 100,000 13,000 0.1300 0.937 0.901 0.937 0.937 0.937 13,875 0.9369 0.00%
2012-04-16 0 0.130 0.123 0.130 0.130 0.130 300,000 39,000 0.1300 0.937 0.886 0.937 0.937 0.937 41,626 0.9369 -0.76%
2012-04-13 0 0.131 0.122 0.131 0.132 0.132 144,000 18,944 0.1316 0.944 0.879 0.944 0.951 0.951 19,981 0.9481 2.34%
2012-04-12 0 0.128 0.122 0.130 0.128 0.128 200,000 25,600 0.1280 0.922 0.879 0.937 0.922 0.922 27,751 0.9225 0.00%
2012-04-11 0 0.128 0.121 0.141 - - 0 0 - 0.922 0.872 1.016 - - 0 - 0.00%
2012-04-10 0 0.128 0.124 0.135 0.128 0.128 20,000 2,560 0.1280 0.922 0.894 0.973 0.922 0.922 2,775 0.9225 -1.54%
2012-04-05 0 0.130 0.122 0.130 - - 8,000 936 0.1170 0.937 0.879 0.937 - - 1,110 0.8432 0.00%
2012-04-03 0 0.130 0.129 0.135 0.129 0.130 380,000 49,120 0.1293 0.937 0.930 0.973 0.930 0.937 52,726 0.9316 0.78%
2012-04-02 0 0.129 0.121 0.133 0.123 0.129 220,000 27,180 0.1235 0.930 0.872 0.959 0.886 0.930 30,526 0.8904 -0.77%
2012-03-30 0 0.130 0.125 0.134 0.125 0.130 40,000 5,100 0.1275 0.937 0.901 0.966 0.901 0.937 5,550 0.9189 -2.99%
2012-03-29 0 0.134 0.130 0.134 - - 0 0 - 0.966 0.937 0.966 - - 0 - 0.00%
2012-03-28 0 0.134 0.130 0.134 0.133 0.135 380,000 50,440 0.1327 0.966 0.937 0.966 0.959 0.973 52,726 0.9566 0.75%
2012-03-27 0 0.133 0.133 0.135 0.130 0.130 140,000 18,200 0.1300 0.959 0.959 0.973 0.937 0.937 19,425 0.9369 6.40%
2012-03-26 0 0.125 0.125 0.133 0.125 0.131 1,680,000 216,420 0.1288 0.901 0.901 0.959 0.901 0.944 233,106 0.9284 -6.72%
2012-03-23 0 0.134 0.132 0.134 0.128 0.137 420,000 55,620 0.1324 0.966 0.951 0.966 0.922 0.987 58,276 0.9544 3.08%
2012-03-22 0 0.130 0.129 0.130 0.130 0.136 7,380,000 965,180 0.1308 0.937 0.930 0.937 0.937 0.980 1,024,001 0.9426 -4.41%
2012-03-21 0 0.136 0.134 0.137 0.130 0.163 11,320,000 1,626,160 0.1437 0.980 0.966 0.987 0.937 1.175 1,570,690 1.0353 -18.07%
2012-03-20 0 0.166 0.165 0.169 0.165 0.168 1,780,000 296,660 0.1667 1.196 1.189 1.218 1.189 1.211 246,981 1.2011 -2.35%
2012-03-19 0 0.170 0.166 0.170 0.170 0.175 670,000 116,080 0.1733 1.225 1.196 1.225 1.225 1.261 92,965 1.2486 1.80%
2012-03-16 0 0.167 0.167 0.170 0.165 0.167 262,000 43,478 0.1659 1.204 1.204 1.225 1.189 1.204 36,353 1.1960 0.00%
2012-03-15 0 0.167 0.168 0.170 0.166 0.170 2,110,000 354,760 0.1681 1.204 1.211 1.225 1.196 1.225 292,770 1.2117 -1.76%
2012-03-14 0 0.170 0.168 0.170 0.170 0.172 1,420,000 242,020 0.1704 1.225 1.211 1.225 1.225 1.240 197,030 1.2283 -2.30%
2012-03-13 0 0.174 0.173 0.174 0.170 0.177 801,600 137,876 0.1720 1.254 1.247 1.254 1.225 1.276 111,225 1.2396 -1.69%
2012-03-12 0 0.177 0.175 0.177 0.176 0.184 632,000 112,480 0.1780 1.276 1.261 1.276 1.268 1.326 87,692 1.2827 2.31%
2012-03-09 0 0.173 0.173 0.174 0.173 0.175 689,200 120,270 0.1745 1.247 1.247 1.254 1.247 1.261 95,629 1.2577 0.58%
2012-03-08 0 0.172 0.172 0.174 0.165 0.171 2,940,000 495,080 0.1684 1.240 1.240 1.254 1.189 1.232 407,935 1.2136 1.78%
2012-03-07 0 0.169 0.168 0.170 0.169 0.170 2,321,600 393,956 0.1697 1.218 1.211 1.225 1.218 1.225 322,130 1.2230 0.00%
2012-03-06 0 0.169 0.169 0.170 0.167 0.170 960,000 162,760 0.1695 1.218 1.218 1.225 1.204 1.225 133,203 1.2219 -0.59%
2012-03-05 0 0.170 0.169 0.173 0.170 0.175 3,108,000 534,320 0.1719 1.225 1.218 1.247 1.225 1.261 431,246 1.2390 -1.16%
2012-03-02 0 0.172 0.171 0.173 0.170 0.175 3,860,000 665,120 0.1723 1.240 1.232 1.247 1.225 1.261 535,589 1.2418 -0.58%
2012-03-01 0 0.173 0.170 0.174 0.166 0.177 3,140,000 539,120 0.1717 1.247 1.225 1.254 1.196 1.276 435,686 1.2374 2.98%
2012-02-29 0 0.168 0.170 0.171 0.168 0.170 1,880,000 318,000 0.1691 1.211 1.225 1.232 1.211 1.225 260,857 1.2191 -1.18%
2012-02-28 0 0.170 0.167 0.171 0.165 0.170 9,380,000 1,582,560 0.1687 1.225 1.204 1.232 1.189 1.225 1,301,508 1.2159 2.41%
2012-02-27 0 0.166 0.166 0.168 0.150 0.180 4,717,000 778,996 0.1651 1.196 1.196 1.211 1.081 1.297 654,500 1.1902 -4.05%
2012-02-24 0 0.173 0.168 0.173 0.161 0.174 2,820,000 476,640 0.1690 1.247 1.211 1.247 1.160 1.254 391,285 1.2181 1.76%
2012-02-23 0 0.170 0.168 0.172 0.165 0.190 18,850,400 3,361,299 0.1783 1.225 1.211 1.240 1.189 1.369 2,615,560 1.2851 3.03%
2012-02-22 0 0.165 0.161 0.165 0.142 0.172 10,024,000 1,632,130 0.1628 1.189 1.160 1.189 1.023 1.240 1,390,866 1.1735 17.86%
2012-02-21 0 0.140 0.140 0.144 0.140 0.141 2,640,000 369,880 0.1401 1.009 1.009 1.038 1.009 1.016 366,309 1.0097 0.00%
2012-02-20 0 0.140 0.140 0.144 0.140 0.148 4,800,000 688,000 0.1433 1.009 1.009 1.038 1.009 1.067 666,017 1.0330 0.72%
2012-02-17 0 0.139 0.135 0.139 0.123 0.145 2,940,000 394,420 0.1342 1.002 0.973 1.002 0.886 1.045 407,935 0.9669 15.83%
2012-02-16 0 0.120 0.119 0.124 0.115 0.120 690,000 81,740 0.1185 0.865 0.858 0.894 0.829 0.865 95,740 0.8538 -2.44%
2012-02-15 0 0.123 0.122 0.126 0.120 0.126 760,000 93,760 0.1234 0.886 0.879 0.908 0.865 0.908 105,453 0.8891 -2.38%
2012-02-14 0 0.126 0.122 0.126 0.121 0.126 120,000 15,000 0.1250 0.908 0.879 0.908 0.872 0.908 16,650 0.9009 0.00%
2012-02-13 0 0.126 0.124 0.126 0.125 0.130 4,870,000 624,980 0.1283 0.908 0.894 0.908 0.901 0.937 675,730 0.9249 0.80%
2012-02-10 0 0.125 0.123 0.127 0.122 0.130 8,369,000 1,051,894 0.1257 0.901 0.886 0.915 0.879 0.937 1,161,228 0.9058 4.17%
2012-02-09 0 0.120 0.117 0.120 0.111 0.120 1,450,000 169,900 0.1172 0.865 0.843 0.865 0.800 0.865 201,193 0.8445 4.35%
2012-02-08 0 0.115 0.112 0.115 0.108 0.116 1,084,800 123,479 0.1138 0.829 0.807 0.829 0.778 0.836 150,520 0.8204 -2.54%
2012-02-07 0 0.118 0.114 0.119 0.109 0.118 6,200,400 706,702 0.1140 0.850 0.822 0.858 0.786 0.850 860,327 0.8214 2.61%
2012-02-06 0 0.115 0.111 0.115 0.105 0.115 7,960,000 872,640 0.1096 0.829 0.800 0.829 0.757 0.829 1,104,478 0.7901 7.48%
2012-02-03 0 0.107 0.106 0.113 0.105 0.110 2,960,000 317,280 0.1072 0.771 0.764 0.814 0.757 0.793 410,710 0.7725 0.00%
2012-02-02 0 0.107 0.104 0.110 0.102 0.107 3,880,000 406,860 0.1049 0.771 0.750 0.793 0.735 0.771 538,364 0.7557 -0.93%
2012-02-01 0 0.108 0.105 0.109 0.100 0.110 4,260,000 453,020 0.1063 0.778 0.757 0.786 0.721 0.793 591,090 0.7664 1.89%
2012-01-31 0 0.106 0.102 0.110 0.095 0.106 3,210,000 320,970 0.1000 0.764 0.735 0.793 0.685 0.764 445,399 0.7206 9.28%
2012-01-30 0 0.097 0.092 0.097 0.094 0.105 15,820,400 1,580,034 0.0999 0.699 0.663 0.699 0.677 0.757 2,195,137 0.7198 2.11%
2012-01-27 0 0.095 0.094 0.100 0.094 0.095 550,000 51,650 0.0939 0.685 0.677 0.721 0.677 0.685 76,314 0.6768 -4.04%
2012-01-26 0 0.099 0.094 0.099 - - 0 0 - 0.713 0.677 0.713 - - 0 - -1.00%
2012-01-20 0 0.100 0.094 0.100 - - 0 0 - 0.721 0.677 0.721 - - 0 - 0.00%
2012-01-19 0 0.100 0.096 0.104 - - 0 0 - 0.721 0.692 0.750 - - 0 - 0.00%
2012-01-18 0 0.100 0.090 0.100 - - 0 0 - 0.721 0.649 0.721 - - 0 - 0.00%
2012-01-17 0 0.100 0.096 0.100 - - 0 0 - 0.721 0.692 0.721 - - 0 - 0.00%
2012-01-16 0 0.100 0.097 0.104 - - 0 0 - 0.721 0.699 0.750 - - 0 - 0.00%
2012-01-13 0 0.100 0.093 0.100 0.092 0.100 680,000 64,320 0.0946 0.721 0.670 0.721 0.663 0.721 94,352 0.6817 11.11%
2012-01-12 0 0.090 0.083 0.098 - - 0 0 - 0.649 0.598 0.706 - - 0 - 0.00%
2012-01-11 0 0.090 0.085 0.095 - - 0 0 - 0.649 0.613 0.685 - - 0 - 0.00%
2012-01-10 0 0.090 0.087 0.095 0.090 0.092 600,000 54,080 0.0901 0.649 0.627 0.685 0.649 0.663 83,252 0.6496 1.12%
2012-01-09 0 0.089 0.085 0.093 0.089 0.089 200,000 17,800 0.0890 0.641 0.613 0.670 0.641 0.641 27,751 0.6414 0.00%
2012-01-06 0 0.089 0.089 0.090 0.088 0.089 640,000 56,360 0.0881 0.641 0.641 0.649 0.634 0.641 88,802 0.6347 -2.20%
2012-01-05 0 0.091 0.089 0.098 - - 0 0 - 0.656 0.641 0.706 - - 0 - 0.00%
2012-01-04 0 0.091 0.091 0.097 0.091 0.100 1,706,400 167,464 0.0981 0.656 0.656 0.699 0.656 0.721 236,769 0.7073 2.25%
2012-01-03 0 0.089 0.084 0.104 - - 0 0 - 0.641 0.605 0.750 - - 0 - 0.00%
2011-12-30 0 0.089 0.084 0.095 - - 0 0 - 0.641 0.605 0.685 - - 0 - 0.00%
2011-12-29 0 0.089 0.085 0.093 - - 0 0 - 0.641 0.613 0.670 - - 0 - 0.00%
2011-12-28 0 0.089 0.087 0.096 0.089 0.089 30,000 2,580 0.0860 0.641 0.627 0.692 0.641 0.641 4,163 0.6198 -1.11%
2011-12-23 0 0.090 0.090 0.093 0.090 0.093 260,000 24,060 0.0925 0.649 0.649 0.670 0.649 0.670 36,076 0.6669 -4.26%
2011-12-22 0 0.094 0.088 0.094 0.094 0.094 100,000 9,400 0.0940 0.677 0.634 0.677 0.677 0.677 13,875 0.6775 0.00%
2011-12-21 0 0.094 0.094 0.101 0.094 0.100 2,980,000 289,120 0.0970 0.677 0.677 0.728 0.677 0.721 413,486 0.6992 -4.08%
2011-12-20 0 0.098 0.092 0.098 0.088 0.099 1,920,000 179,880 0.0937 0.706 0.663 0.706 0.634 0.713 266,407 0.6752 5.38%
2011-12-19 0 0.093 0.093 0.095 0.089 0.089 120,000 10,680 0.0890 0.670 0.670 0.685 0.641 0.641 16,650 0.6414 -1.06%
2011-12-16 0 0.094 0.092 0.100 0.094 0.101 1,280,000 128,020 0.1000 0.677 0.663 0.721 0.677 0.728 177,605 0.7208 1.08%
2011-12-15 0 0.093 0.091 0.096 0.091 0.093 1,460,000 133,580 0.0915 0.670 0.656 0.692 0.656 0.670 202,580 0.6594 -5.10%
2011-12-14 0 0.098 0.095 0.098 - - 0 0 - 0.706 0.685 0.706 - - 0 - 0.00%
2011-12-13 0 0.098 0.093 0.098 - - 206,000 20,910 0.1015 0.706 0.670 0.706 - - 28,583 0.7315 -1.01%
2011-12-12 0 0.099 0.092 0.099 0.091 0.102 2,106,000 203,556 0.0967 0.713 0.663 0.713 0.656 0.735 292,215 0.6966 0.00%
2011-12-09 0 0.099 0.090 0.099 - - 0 0 - 0.713 0.649 0.713 - - 0 - 0.00%
2011-12-08 0 0.099 0.094 0.100 0.099 0.099 100,000 9,900 0.0990 0.713 0.677 0.721 0.713 0.713 13,875 0.7135 1.02%
2011-12-07 0 0.098 0.093 0.098 0.090 0.099 1,720,000 164,500 0.0956 0.706 0.670 0.706 0.649 0.713 238,656 0.6893 11.36%
2011-12-06 0 0.088 0.085 0.088 0.084 0.107 3,800,000 367,120 0.0966 0.634 0.613 0.634 0.605 0.771 527,263 0.6963 -11.11%
2011-12-05 0 0.099 0.093 0.105 0.095 0.099 1,163,600 110,606 0.0951 0.713 0.670 0.757 0.685 0.713 161,454 0.6851 0.00%
2011-12-02 0 0.099 0.094 0.099 0.089 0.099 1,520,000 142,380 0.0937 0.713 0.677 0.713 0.641 0.713 210,905 0.6751 4.21%
2011-12-01 0 0.095 0.094 0.100 0.095 0.098 160,000 15,380 0.0961 0.685 0.677 0.721 0.685 0.706 22,201 0.6928 -5.00%
2011-11-30 0 0.100 0.097 0.103 0.100 0.111 580,000 59,180 0.1020 0.721 0.699 0.742 0.721 0.800 80,477 0.7354 -5.66%
2011-11-29 0 0.106 0.102 0.106 0.090 0.120 4,440,000 450,700 0.1015 0.764 0.735 0.764 0.649 0.865 616,066 0.7316 10.42%
2011-11-28 0 0.096 0.096 0.099 0.085 0.102 1,300,000 131,000 0.1008 0.692 0.692 0.713 0.613 0.735 180,380 0.7262 6.67%
2011-11-25 0 0.090 0.090 0.097 0.089 0.090 80,000 7,180 0.0898 0.649 0.649 0.699 0.641 0.649 11,100 0.6468 -2.17%
2011-11-24 0 0.092 0.092 0.101 0.081 0.092 648,000 56,100 0.0866 0.663 0.663 0.728 0.584 0.663 89,912 0.6239 -1.08%
2011-11-23 0 0.093 0.088 0.100 - - 0 0 - 0.670 0.634 0.721 - - 0 - 0.00%
2011-11-22 0 0.093 0.093 0.100 0.093 0.094 100,000 9,320 0.0932 0.670 0.670 0.721 0.670 0.677 13,875 0.6717 -5.10%
2011-11-21 0 0.098 0.095 0.100 0.093 0.098 58,000 5,314 0.0916 0.706 0.685 0.721 0.670 0.706 8,048 0.6603 2.08%
2011-11-18 0 0.096 0.093 0.102 - - 0 0 - 0.692 0.670 0.735 - - 0 - 0.00%
2011-11-17 0 0.096 0.091 0.102 - - 0 0 - 0.692 0.656 0.735 - - 0 - 0.00%
2011-11-16 0 0.096 0.095 0.100 0.095 0.096 388,000 36,904 0.0951 0.692 0.685 0.721 0.685 0.692 53,836 0.6855 -3.03%
2011-11-15 0 0.099 0.098 0.102 0.095 0.099 90,000 8,680 0.0964 0.713 0.706 0.735 0.685 0.713 12,488 0.6951 0.00%
2011-11-14 0 0.099 0.098 0.100 0.095 0.104 1,712,800 166,800 0.0974 0.713 0.706 0.721 0.685 0.750 237,657 0.7019 -1.00%
2011-11-11 0 0.100 0.100 0.114 - - 0 0 - 0.721 0.721 0.822 - - 0 - 1.01%
2011-11-10 0 0.099 0.099 0.105 0.099 0.099 140,000 13,860 0.0990 0.713 0.713 0.757 0.713 0.713 19,425 0.7135 -6.60%
2011-11-09 0 0.106 0.106 0.110 0.105 0.110 440,000 47,760 0.1085 0.764 0.764 0.793 0.757 0.793 61,052 0.7823 3.92%
2011-11-08 0 0.102 0.102 0.115 - - 0 0 - 0.735 0.735 0.829 - - 0 - 0.99%
2011-11-07 0 0.101 0.101 0.105 0.099 0.099 80,000 7,920 0.0990 0.728 0.728 0.757 0.713 0.713 11,100 0.7135 0.00%
2011-11-04 0 0.101 0.100 0.104 0.101 0.108 220,000 23,120 0.1051 0.728 0.721 0.750 0.728 0.778 30,526 0.7574 -3.81%
2011-11-03 0 0.105 0.100 0.105 0.106 0.106 200,000 21,200 0.1060 0.757 0.721 0.757 0.764 0.764 27,751 0.7639 2.94%
2011-11-02 0 0.102 0.102 0.105 - - 0 0 - 0.735 0.735 0.757 - - 0 - 0.99%
2011-11-01 0 0.101 0.100 0.104 0.101 0.101 200,000 20,200 0.1010 0.728 0.721 0.750 0.728 0.728 27,751 0.7279 -1.94%
2011-10-31 0 0.103 0.102 0.105 0.100 0.105 380,000 39,300 0.1034 0.742 0.735 0.757 0.721 0.757 52,726 0.7454 3.00%
2011-10-28 0 0.100 0.100 0.103 0.100 0.100 50,000 4,900 0.0980 0.721 0.721 0.742 0.721 0.721 6,938 0.7063 -4.76%
2011-10-27 0 0.105 0.098 0.108 0.095 0.105 320,000 31,600 0.0988 0.757 0.706 0.778 0.685 0.757 44,401 0.7117 2.94%
2011-10-26 0 0.102 0.094 0.115 - - 0 0 - 0.735 0.677 0.829 - - 0 - 0.00%
2011-10-25 0 0.102 0.093 0.102 0.102 0.102 100,000 10,200 0.1020 0.735 0.670 0.735 0.735 0.735 13,875 0.7351 2.00%
2011-10-24 0 0.100 0.095 0.105 0.100 0.100 120,000 12,000 0.1000 0.721 0.685 0.757 0.721 0.721 16,650 0.7207 6.38%
2011-10-21 0 0.094 0.094 0.100 0.092 0.094 140,000 13,000 0.0929 0.677 0.677 0.721 0.663 0.677 19,425 0.6692 -6.00%
2011-10-20 0 0.100 0.098 0.100 0.100 0.100 72,000 7,080 0.0983 0.721 0.706 0.721 0.721 0.721 9,990 0.7087 -1.96%
2011-10-19 0 0.102 0.102 0.105 - - 0 0 - 0.735 0.735 0.757 - - 0 - 0.99%
2011-10-18 0 0.101 0.095 0.107 0.101 0.101 32,000 3,040 0.0950 0.728 0.685 0.771 0.728 0.728 4,440 0.6847 -5.61%
2011-10-17 0 0.107 0.100 0.108 - - 0 0 - 0.771 0.721 0.778 - - 0 - 0.00%
2011-10-14 0 0.107 0.100 0.107 - - 0 0 - 0.771 0.721 0.771 - - 0 - 0.00%
2011-10-13 0 0.107 0.105 0.107 0.104 0.108 700,000 73,800 0.1054 0.771 0.757 0.771 0.750 0.778 97,127 0.7598 3.88%
2011-10-12 0 0.103 0.099 0.103 0.100 0.103 615,200 62,061 0.1009 0.742 0.713 0.742 0.721 0.742 85,361 0.7270 3.00%
2011-10-11 0 0.100 0.100 0.103 0.095 0.101 2,022,000 199,320 0.0986 0.721 0.721 0.742 0.685 0.728 280,560 0.7104 1.01%
2011-10-10 0 0.099 0.080 0.099 0.100 0.100 120,000 12,000 0.1000 0.713 0.577 0.713 0.721 0.721 16,650 0.7207 12.50%
2011-10-07 0 0.088 0.088 0.100 - - 0 0 - 0.634 0.634 0.721 - - 0 - 3.53%
2011-10-06 0 0.085 0.082 0.100 - - 0 0 - 0.613 0.591 0.721 - - 0 - 0.00%
2011-10-04 0 0.085 0.085 0.093 0.080 0.082 591,400 47,898 0.0810 0.613 0.613 0.670 0.577 0.591 82,059 0.5837 0.00%
2011-10-03 0 0.085 0.080 0.089 0.071 0.085 420,000 32,020 0.0762 0.613 0.577 0.641 0.512 0.613 58,276 0.5494 -2.30%
2011-09-30 0 0.087 0.080 0.098 0.087 0.087 20,000 1,740 0.0870 0.627 0.577 0.706 0.627 0.627 2,775 0.6270 0.00%
2011-09-28 0 0.087 0.080 0.100 - - 0 0 - 0.627 0.577 0.721 - - 0 - 0.00%
2011-09-27 0 0.087 0.087 0.090 0.083 0.085 60,000 5,020 0.0837 0.627 0.627 0.649 0.598 0.613 8,325 0.6030 2.35%
2011-09-26 0 0.085 0.070 0.085 0.080 0.085 340,000 28,500 0.0838 0.613 0.504 0.613 0.577 0.613 47,176 0.6041 -4.49%
2011-09-23 0 0.089 0.081 0.089 - - 0 0 - 0.641 0.584 0.641 - - 0 - 0.00%
2011-09-22 0 0.089 0.089 0.095 0.086 0.090 1,460,000 128,720 0.0882 0.641 0.641 0.685 0.620 0.649 202,580 0.6354 -6.32%
2011-09-21 0 0.095 0.097 0.100 0.095 0.095 110,000 10,380 0.0944 0.685 0.699 0.721 0.685 0.685 15,263 0.6801 -1.04%
2011-09-20 0 0.096 0.096 0.101 0.095 0.100 560,000 53,900 0.0963 0.692 0.692 0.728 0.685 0.721 77,702 0.6937 -2.04%
2011-09-19 0 0.098 0.098 0.105 0.097 0.098 500,000 48,900 0.0978 0.706 0.706 0.757 0.699 0.706 69,377 0.7048 -2.97%
2011-09-16 0 0.101 0.100 0.108 0.101 0.101 20,000 2,020 0.1010 0.728 0.721 0.778 0.728 0.728 2,775 0.7279 1.00%
2011-09-15 0 0.100 0.100 0.104 0.098 0.100 3,520,000 350,000 0.0994 0.721 0.721 0.750 0.706 0.721 488,412 0.7166 -0.99%
2011-09-14 0 0.101 0.101 0.108 0.100 0.101 640,000 64,200 0.1003 0.728 0.728 0.778 0.721 0.728 88,802 0.7230 -6.48%
2011-09-12 0 0.108 0.104 0.108 - - 0 0 - 0.778 0.750 0.778 - - 0 - -1.82%
2011-09-09 0 0.110 0.105 0.110 - - 8,000 768 0.0960 0.793 0.757 0.793 - - 1,110 0.6919 0.00%
2011-09-08 0 0.110 0.105 0.116 - - 0 0 - 0.793 0.757 0.836 - - 0 - 0.00%
2011-09-07 0 0.110 0.105 0.115 - - 0 0 - 0.793 0.757 0.829 - - 0 - 0.00%
2011-09-06 0 0.110 0.106 0.110 0.115 0.115 20,000 2,300 0.1150 0.793 0.764 0.793 0.829 0.829 2,775 0.8288 3.77%
2011-09-05 0 0.106 0.106 0.115 0.106 0.106 1,140,000 120,840 0.1060 0.764 0.764 0.829 0.764 0.764 158,179 0.7639 -3.64%
2011-09-02 0 0.110 0.108 0.120 - - 0 0 - 0.793 0.778 0.865 - - 0 - 0.00%
2011-09-01 0 0.110 0.106 0.125 0.105 0.110 100,000 10,680 0.1068 0.793 0.764 0.901 0.757 0.793 13,875 0.7697 0.92%
2011-08-31 0 0.109 0.109 0.115 0.104 0.104 20,000 2,080 0.1040 0.786 0.786 0.829 0.750 0.750 2,775 0.7495 0.93%
2011-08-30 0 0.108 0.104 0.112 0.108 0.109 1,192,000 128,700 0.1080 0.778 0.750 0.807 0.778 0.786 165,394 0.7781 0.00%
2011-08-29 0 0.108 0.108 0.110 0.100 0.108 700,000 74,720 0.1067 0.778 0.778 0.793 0.721 0.778 97,127 0.7693 1.89%
2011-08-26 0 0.106 0.102 0.126 0.099 0.108 4,240,000 434,680 0.1025 0.764 0.735 0.908 0.713 0.778 588,315 0.7389 -1.85%
2011-08-25 0 0.108 0.108 0.110 0.090 0.115 9,820,000 962,520 0.0980 0.778 0.778 0.793 0.649 0.829 1,362,560 0.7064 -6.09%
2011-08-24 0 0.115 0.115 0.126 0.115 0.115 160,000 18,400 0.1150 0.829 0.829 0.908 0.829 0.829 22,201 0.8288 0.00%
2011-08-23 0 0.115 0.115 0.126 0.115 0.115 260,000 29,900 0.1150 0.829 0.829 0.908 0.829 0.829 36,076 0.8288 -4.17%
2011-08-22 0 0.120 0.110 0.120 0.110 0.120 340,000 39,200 0.1153 0.865 0.793 0.865 0.793 0.865 47,176 0.8309 6.19%
2011-08-19 0 0.113 0.113 0.126 0.111 0.113 1,659,200 186,276 0.1123 0.814 0.814 0.908 0.800 0.814 230,220 0.8091 -4.24%
2011-08-18 0 0.118 0.118 0.125 0.118 0.122 700,000 83,800 0.1197 0.850 0.850 0.901 0.850 0.879 97,127 0.8628 -2.48%
2011-08-17 0 0.121 0.121 0.130 0.120 0.125 410,000 50,700 0.1237 0.872 0.872 0.937 0.865 0.901 56,889 0.8912 4.31%
2011-08-16 0 0.116 0.116 0.134 0.115 0.116 240,000 27,780 0.1158 0.836 0.836 0.966 0.829 0.836 33,301 0.8342 0.87%
2011-08-15 0 0.115 0.115 0.120 0.115 0.115 20,000 2,300 0.1150 0.829 0.829 0.865 0.829 0.829 2,775 0.8288 0.00%
2011-08-12 0 0.115 0.115 0.132 - - 0 0 - 0.829 0.829 0.951 - - 0 - 0.00%
2011-08-11 0 0.115 0.113 0.120 0.110 0.115 620,000 70,700 0.1140 0.829 0.814 0.865 0.793 0.829 86,027 0.8218 1.77%
2011-08-10 0 0.113 0.112 0.113 0.113 0.113 560,000 63,280 0.1130 0.814 0.807 0.814 0.814 0.814 77,702 0.8144 0.89%
2011-08-09 0 0.112 0.111 0.121 0.108 0.122 2,150,000 245,320 0.1141 0.807 0.800 0.872 0.778 0.879 298,320 0.8223 0.00%
2011-08-08 0 0.112 0.112 0.122 0.110 0.115 1,840,000 207,800 0.1129 0.807 0.807 0.879 0.793 0.829 255,307 0.8139 -12.50%
2011-08-05 0 0.128 0.118 0.130 0.118 0.130 6,640,000 808,300 0.1217 0.922 0.850 0.937 0.850 0.937 921,324 0.8773 -7.25%
2011-08-04 0 0.138 0.133 0.138 - - 10,000 1,280 0.1280 0.995 0.959 0.995 - - 1,388 0.9225 0.00%
2011-08-03 0 0.138 0.132 0.138 0.132 0.138 140,000 18,760 0.1340 0.995 0.951 0.995 0.951 0.995 19,425 0.9657 5.34%
2011-08-02 0 0.131 0.131 0.138 0.131 0.137 360,000 47,620 0.1323 0.944 0.944 0.995 0.944 0.987 49,951 0.9533 -4.38%
2011-08-01 0 0.137 0.133 0.138 - - 0 0 - 0.987 0.959 0.995 - - 0 - 0.00%
2011-07-29 0 0.137 0.135 0.137 0.137 0.140 340,000 46,740 0.1375 0.987 0.973 0.987 0.987 1.009 47,176 0.9908 -2.14%
2011-07-28 0 0.140 0.140 0.142 0.140 0.140 380,000 53,200 0.1400 1.009 1.009 1.023 1.009 1.009 52,726 1.0090 0.00%
2011-07-27 0 0.140 0.135 0.145 - - 0 0 - 1.009 0.973 1.045 - - 0 - 0.00%
2011-07-26 0 0.140 0.135 0.140 0.132 0.140 300,000 40,420 0.1347 1.009 0.973 1.009 0.951 1.009 41,626 0.9710 6.06%
2011-07-25 0 0.132 0.137 0.142 0.131 0.136 1,880,000 253,980 0.1351 0.951 0.987 1.023 0.944 0.980 260,857 0.9736 -1.49%
2011-07-22 0 0.134 0.134 0.140 0.131 0.135 314,800 41,982 0.1334 0.966 0.966 1.009 0.944 0.973 43,680 0.9611 -2.90%
2011-07-21 0 0.138 0.138 0.140 0.134 0.138 250,000 33,970 0.1359 0.995 0.995 1.009 0.966 0.995 34,688 0.9793 -5.48%
2011-07-20 0 0.146 0.135 0.146 - - 0 0 - 1.052 0.973 1.052 - - 0 - 0.00%
2011-07-19 0 0.146 0.136 0.146 - - 0 0 - 1.052 0.980 1.052 - - 0 - 0.00%
2011-07-18 0 0.146 0.139 0.146 0.146 0.146 240,000 35,040 0.1460 1.052 1.002 1.052 1.052 1.052 33,301 1.0522 0.00%
2011-07-15 0 0.146 0.141 0.146 0.145 0.146 604,000 87,940 0.1456 1.052 1.016 1.052 1.045 1.052 83,807 1.0493 -0.68%
2011-07-14 0 0.147 0.146 0.149 0.147 0.147 170,000 24,920 0.1466 1.059 1.052 1.074 1.059 1.059 23,588 1.0565 -1.34%
2011-07-13 0 0.149 0.147 0.150 0.146 0.150 1,102,000 163,676 0.1485 1.074 1.059 1.081 1.052 1.081 152,906 1.0704 1.36%
2011-07-12 0 0.147 0.141 0.150 0.147 0.153 2,420,000 361,520 0.1494 1.059 1.016 1.081 1.059 1.103 335,784 1.0766 -5.16%
2011-07-11 0 0.155 0.155 0.160 0.153 0.160 1,370,400 216,140 0.1577 1.117 1.117 1.153 1.103 1.153 190,148 1.1367 -0.64%
2011-07-08 0 0.156 0.153 0.158 0.149 0.158 610,000 92,660 0.1519 1.124 1.103 1.139 1.074 1.139 84,640 1.0948 -1.27%
2011-07-07 0 0.158 0.149 0.159 0.148 0.158 702,400 104,696 0.1491 1.139 1.074 1.146 1.067 1.139 97,460 1.0742 2.60%
2011-07-06 0 0.154 0.150 0.154 0.149 0.155 911,200 137,352 0.1507 1.110 1.081 1.110 1.074 1.117 126,432 1.0864 0.65%
2011-07-05 0 0.153 0.150 0.160 0.150 0.164 771,200 117,704 0.1526 1.103 1.081 1.153 1.081 1.182 107,007 1.1000 0.00%
2011-07-04 0 0.153 0.157 0.158 0.150 0.152 4,440,000 670,340 0.1510 1.103 1.132 1.139 1.081 1.095 616,066 1.0881 0.00%
2011-06-30 0 0.153 0.151 0.157 0.150 0.155 1,380,000 209,440 0.1518 1.103 1.088 1.132 1.081 1.117 191,480 1.0938 -1.29%
2011-06-29 0 0.155 0.153 0.158 0.154 0.155 444,000 68,552 0.1544 1.117 1.103 1.139 1.110 1.117 61,607 1.1127 0.00%
2011-06-28 0 0.155 0.158 0.159 0.149 0.155 620,000 93,720 0.1512 1.117 1.139 1.146 1.074 1.117 86,027 1.0894 -2.52%
2011-06-27 0 0.159 0.159 0.160 0.154 0.168 5,160,000 842,160 0.1632 1.146 1.146 1.153 1.110 1.211 715,968 1.1763 -1.24%
2011-06-24 0 0.161 0.153 0.164 0.150 0.161 700,000 106,640 0.1523 1.160 1.103 1.182 1.081 1.160 97,127 1.0979 0.00%
2011-06-23 0 0.161 0.153 0.161 - - 10,000 1,430 0.1430 1.160 1.103 1.160 - - 1,388 1.0306 -1.23%
2011-06-22 0 0.163 0.163 0.164 0.156 0.174 3,720,000 615,100 0.1653 1.175 1.175 1.182 1.124 1.254 516,163 1.1917 -0.61%
2011-06-21 0 0.164 0.158 0.164 0.143 0.165 15,942,200 2,432,994 0.1526 1.182 1.139 1.182 1.031 1.189 2,212,037 1.0999 15.49%
2011-06-20 0 0.142 0.142 0.143 0.135 0.143 2,500,000 346,600 0.1386 1.023 1.023 1.031 0.973 1.031 346,884 0.9992 7.58%
2011-06-17 0 0.132 0.132 0.136 0.132 0.132 72,000 9,504 0.1320 0.951 0.951 0.980 0.951 0.951 9,990 0.9513 -5.04%
2011-06-16 0 0.139 0.133 0.139 - - 0 0 - 1.002 0.959 1.002 - - 0 - -0.71%
2011-06-15 0 0.140 0.132 0.143 0.140 0.140 400,000 56,000 0.1400 1.009 0.951 1.031 1.009 1.009 55,501 1.0090 0.00%
2011-06-14 0 0.140 0.133 0.140 0.134 0.140 1,662,000 226,948 0.1366 1.009 0.959 1.009 0.966 1.009 230,608 0.9841 0.00%
2011-06-13 0 0.140 0.138 0.142 0.132 0.140 1,420,000 190,340 0.1340 1.009 0.995 1.023 0.951 1.009 197,030 0.9660 6.06%
2011-06-10 0 0.132 0.132 0.134 0.130 0.132 970,000 127,820 0.1318 0.951 0.951 0.966 0.937 0.951 134,591 0.9497 -5.71%
2011-06-09 0 0.140 0.133 0.140 0.134 0.140 321,600 43,672 0.1358 1.009 0.959 1.009 0.966 1.009 44,623 0.9787 4.48%
2011-06-08 0 0.134 0.134 0.138 0.130 0.137 19,396,000 2,622,532 0.1352 0.966 0.966 0.995 0.937 0.987 2,691,264 0.9745 -0.74%
2011-06-07 0 0.135 0.135 0.136 0.132 0.135 2,120,000 280,460 0.1323 0.973 0.973 0.980 0.951 0.973 294,158 0.9534 -2.88%
2011-06-03 0 0.139 0.140 0.142 0.139 0.139 688,800 95,664 0.1389 1.002 1.009 1.023 1.002 1.002 95,573 1.0009 0.00%
2011-06-02 0 0.139 0.139 0.141 0.139 0.142 3,880,000 544,740 0.1404 1.002 1.002 1.016 1.002 1.023 538,364 1.0118 -2.80%
2011-06-01 0 0.143 0.143 0.145 0.143 0.147 140,000 20,420 0.1459 1.031 1.031 1.045 1.031 1.059 19,425 1.0512 0.00%
2011-05-31 0 0.143 0.142 0.146 0.140 0.147 2,988,200 430,226 0.1440 1.031 1.023 1.052 1.009 1.059 414,623 1.0376 0.70%
2011-05-30 0 0.142 0.141 0.147 0.141 0.144 1,460,000 208,240 0.1426 1.023 1.016 1.059 1.016 1.038 202,580 1.0279 -0.70%
2011-05-27 0 0.143 0.142 0.145 0.142 0.143 304,400 43,314 0.1423 1.031 1.023 1.045 1.023 1.031 42,237 1.0255 -1.38%
2011-05-26 0 0.145 0.145 0.150 0.145 0.145 220,000 31,900 0.1450 1.045 1.045 1.081 1.045 1.045 30,526 1.0450 -1.36%
2011-05-25 0 0.147 0.147 0.148 0.144 0.144 80,000 11,520 0.1440 1.059 1.059 1.067 1.038 1.038 11,100 1.0378 1.38%
2011-05-24 0 0.145 0.141 0.145 0.138 0.150 4,693,800 662,386 0.1411 1.045 1.016 1.045 0.995 1.081 651,281 1.0171 -6.45%
2011-05-23 0 0.155 0.148 0.155 0.145 0.157 782,800 119,132 0.1522 1.117 1.067 1.117 1.045 1.132 108,616 1.0968 -0.64%
2011-05-20 0 0.156 0.150 0.157 0.147 0.157 37,480,400 5,597,464 0.1493 1.124 1.081 1.132 1.059 1.132 5,200,538 1.0763 1.30%
2011-05-19 0 0.154 0.152 0.154 - - 0 0 - 1.110 1.095 1.110 - - 0 - 0.00%
2011-05-18 0 0.154 0.154 0.155 0.151 0.154 920,000 139,520 0.1517 1.110 1.110 1.117 1.088 1.110 127,653 1.0930 1.99%
2011-05-17 0 0.151 0.150 0.154 0.150 0.161 1,820,000 274,380 0.1508 1.088 1.081 1.110 1.081 1.160 252,531 1.0865 -6.21%
2011-05-16 0 0.161 0.161 0.162 0.150 0.155 848,000 129,048 0.1522 1.160 1.160 1.168 1.081 1.117 117,663 1.0968 -0.62%
2011-05-13 0 0.162 0.162 0.165 0.160 0.162 1,280,000 205,840 0.1608 1.168 1.168 1.189 1.153 1.168 177,605 1.1590 0.00%
2011-05-12 0 0.162 0.162 0.165 0.160 0.170 734,000 120,508 0.1642 1.168 1.168 1.189 1.153 1.225 101,845 1.1832 -5.81%
2011-05-11 0 0.172 0.171 0.176 0.171 0.176 1,162,000 200,304 0.1724 1.240 1.232 1.268 1.232 1.268 161,232 1.2423 -2.27%
2011-05-09 0 0.176 0.171 0.179 - - 0 0 - 1.268 1.232 1.290 - - 0 - 0.00%
2011-05-06 0 0.176 0.176 0.178 0.171 0.178 3,340,000 578,680 0.1733 1.268 1.268 1.283 1.232 1.283 463,437 1.2487 0.00%
2011-05-05 0 0.176 0.174 0.176 0.170 0.180 1,504,000 264,586 0.1759 1.268 1.254 1.268 1.225 1.297 208,685 1.2679 2.92%
2011-05-04 0 0.171 0.170 0.173 0.170 0.175 1,480,000 254,200 0.1718 1.232 1.225 1.247 1.225 1.261 205,355 1.2379 -3.93%
2011-05-03 0 0.178 0.178 0.182 0.178 0.178 266,000 47,140 0.1772 1.283 1.283 1.312 1.283 1.283 36,908 1.2772 -1.66%
2011-04-29 0 0.181 0.180 0.181 0.180 0.183 1,986,000 359,090 0.1808 1.304 1.297 1.304 1.297 1.319 275,565 1.3031 0.00%
2011-04-28 0 0.181 0.181 0.185 0.180 0.186 2,440,000 447,200 0.1833 1.304 1.304 1.333 1.297 1.341 338,559 1.3209 -5.24%
2011-04-27 0 0.191 0.184 0.191 0.184 0.198 720,000 139,040 0.1931 1.377 1.326 1.377 1.326 1.427 99,903 1.3918 0.53%
2011-04-26 0 0.190 0.190 0.191 0.180 0.186 1,090,000 198,870 0.1824 1.369 1.369 1.377 1.297 1.341 151,241 1.3149 0.00%
2011-04-21 0 0.190 0.183 0.192 0.190 0.190 1,432,000 272,240 0.1901 1.369 1.319 1.384 1.369 1.369 198,695 1.3701 4.40%
2011-04-20 0 0.182 0.182 0.185 0.180 0.194 3,320,000 617,600 0.1860 1.312 1.312 1.333 1.297 1.398 460,662 1.3407 -4.21%
2011-04-19 0 0.190 0.190 0.192 0.189 0.198 4,518,000 875,200 0.1937 1.369 1.369 1.384 1.362 1.427 626,889 1.3961 -5.47%
2011-04-18 0 0.201 0.200 0.201 0.195 0.202 4,620,000 913,680 0.1978 1.449 1.441 1.449 1.405 1.456 641,041 1.4253 0.50%
2011-04-15 0 0.200 0.200 0.203 0.200 0.200 580,000 116,000 0.2000 1.441 1.441 1.463 1.441 1.441 80,477 1.4414 0.00%
2011-04-14 0 0.200 0.200 0.202 0.196 0.202 3,362,000 669,512 0.1991 1.441 1.441 1.456 1.413 1.456 466,489 1.4352 -2.44%
2011-04-13 0 0.205 0.200 0.205 0.198 0.205 6,402,400 1,283,436 0.2005 1.477 1.441 1.477 1.427 1.477 888,356 1.4447 3.54%
2011-04-12 0 0.198 0.198 0.201 0.190 0.199 10,160,000 1,979,800 0.1949 1.427 1.427 1.449 1.369 1.434 1,409,736 1.4044 1.54%
2011-04-11 0 0.195 0.194 0.198 0.194 0.199 11,020,000 2,165,440 0.1965 1.405 1.398 1.427 1.398 1.434 1,529,064 1.4162 -2.50%
2011-04-08 0 0.200 0.198 0.201 0.185 0.203 12,987,400 2,524,569 0.1944 1.441 1.427 1.449 1.333 1.463 1,802,048 1.4009 5.26%
2011-04-07 0 0.190 0.192 0.193 0.186 0.194 10,700,000 2,038,240 0.1905 1.369 1.384 1.391 1.341 1.398 1,484,663 1.3729 0.53%
2011-04-06 0 0.189 0.189 0.190 0.175 0.192 4,750,000 873,980 0.1840 1.362 1.362 1.369 1.261 1.384 659,079 1.3261 5.00%
2011-04-04 0 0.180 0.175 0.180 - - 10,000 1,650 0.1650 1.297 1.261 1.297 - - 1,388 1.1892 0.00%
2011-04-01 0 0.180 0.176 0.180 0.171 0.182 5,950,000 1,062,622 0.1786 1.297 1.268 1.297 1.232 1.312 825,584 1.2871 1.69%
2011-03-31 0 0.177 0.177 0.178 0.175 0.178 2,490,000 440,760 0.1770 1.276 1.276 1.283 1.261 1.283 345,496 1.2757 -1.67%
2011-03-30 0 0.180 0.180 0.183 0.180 0.185 3,380,000 614,180 0.1817 1.297 1.297 1.319 1.297 1.333 468,987 1.3096 -2.70%
2011-03-29 0 0.185 0.185 0.189 0.182 0.194 8,531,500 1,621,513 0.1901 1.333 1.333 1.362 1.312 1.398 1,183,776 1.3698 1.09%
2011-03-28 0 0.183 0.183 0.186 0.175 0.187 10,746,000 1,967,282 0.1831 1.319 1.319 1.341 1.261 1.348 1,491,046 1.3194 -0.54%
2011-03-25 0 0.184 0.182 0.184 0.178 0.185 1,485,200 273,094 0.1839 1.326 1.312 1.326 1.283 1.333 206,077 1.3252 -0.54%
2011-03-24 0 0.185 0.181 0.185 0.179 0.185 4,535,200 828,420 0.1827 1.333 1.304 1.333 1.290 1.333 629,275 1.3165 0.00%
2011-03-23 0 0.185 0.185 0.188 0.179 0.195 2,849,000 535,220 0.1879 1.333 1.333 1.355 1.290 1.405 395,309 1.3539 0.00%
2011-03-22 0 0.185 0.183 0.186 0.180 0.195 5,285,000 983,695 0.1861 1.333 1.319 1.341 1.297 1.405 733,312 1.3414 -4.64%
2011-03-21 0 0.194 0.193 0.197 0.170 0.197 26,730,000 4,928,838 0.1844 1.398 1.391 1.420 1.225 1.420 3,708,882 1.3289 15.48%
2011-03-18 0 0.168 0.166 0.170 0.168 0.168 552,000 92,616 0.1678 1.211 1.196 1.225 1.211 1.211 76,592 1.2092 1.20%
2011-03-17 0 0.166 0.166 0.168 0.161 0.168 3,120,000 518,280 0.1661 1.196 1.196 1.211 1.160 1.211 432,911 1.1972 -2.35%
2011-03-16 0 0.170 0.166 0.174 0.164 0.173 3,180,000 535,740 0.1685 1.225 1.196 1.254 1.182 1.247 441,236 1.2142 5.59%
2011-03-15 0 0.161 0.161 0.167 0.160 0.167 1,700,000 272,920 0.1605 1.160 1.160 1.204 1.153 1.204 235,881 1.1570 -4.17%
2011-03-14 0 0.168 0.168 0.173 0.167 0.175 1,990,000 341,370 0.1715 1.211 1.211 1.247 1.204 1.261 276,120 1.2363 -1.75%
2011-03-11 0 0.171 0.170 0.171 0.170 0.174 8,328,000 1,433,304 0.1721 1.232 1.225 1.232 1.225 1.254 1,155,540 1.2404 0.59%
2011-03-10 0 0.170 0.165 0.175 0.160 0.170 1,900,600 319,773 0.1682 1.225 1.189 1.261 1.153 1.225 263,715 1.2126 3.66%
2011-03-09 0 0.164 0.164 0.168 0.162 0.163 260,800 42,234 0.1619 1.182 1.182 1.211 1.168 1.175 36,187 1.1671 0.00%
2011-03-08 0 0.164 0.164 0.170 0.160 0.166 2,396,000 388,884 0.1623 1.182 1.182 1.225 1.153 1.196 332,453 1.1697 0.00%
2011-03-07 0 0.164 0.164 0.170 0.163 0.167 1,280,000 210,020 0.1641 1.182 1.182 1.225 1.175 1.204 177,605 1.1825 -4.65%
2011-03-04 0 0.172 0.172 0.173 0.165 0.180 9,263,800 1,601,576 0.1729 1.240 1.240 1.247 1.189 1.297 1,285,385 1.2460 -4.97%
2011-03-03 0 0.181 0.180 0.181 0.163 0.182 17,415,000 2,997,915 0.1721 1.304 1.297 1.304 1.175 1.312 2,416,393 1.2407 9.70%
2011-03-02 0 0.165 0.161 0.165 0.153 0.169 9,014,000 1,442,958 0.1601 1.189 1.160 1.189 1.103 1.218 1,250,724 1.1537 7.84%
2011-03-01 0 0.153 0.148 0.153 0.141 0.155 4,232,000 630,140 0.1489 1.103 1.067 1.103 1.016 1.117 587,205 1.0731 8.51%
2011-02-28 0 0.141 0.141 0.148 0.141 0.148 735,000 103,610 0.1410 1.016 1.016 1.067 1.016 1.067 101,984 1.0159 -2.76%
2011-02-25 0 0.145 0.141 0.147 0.141 0.145 1,661,200 234,467 0.1411 1.045 1.016 1.059 1.016 1.045 230,497 1.0172 1.40%
2011-02-24 0 0.143 0.143 0.148 0.141 0.143 1,480,000 209,540 0.1416 1.031 1.031 1.067 1.016 1.031 205,355 1.0204 -4.03%
2011-02-23 0 0.149 0.144 0.150 0.144 0.150 1,387,000 201,705 0.1454 1.074 1.038 1.081 1.038 1.081 192,451 1.0481 -0.67%
2011-02-22 0 0.150 0.150 0.156 0.150 0.151 1,859,600 279,964 0.1506 1.081 1.081 1.124 1.081 1.088 258,026 1.0850 -4.46%
2011-02-21 0 0.157 0.157 0.158 0.148 0.157 2,840,000 435,560 0.1534 1.132 1.132 1.139 1.067 1.132 394,060 1.1053 -0.63%
2011-02-18 0 0.158 0.152 0.158 0.150 0.160 5,020,000 777,640 0.1549 1.139 1.095 1.139 1.081 1.153 696,543 1.1164 1.94%
2011-02-17 0 0.155 0.148 0.155 0.143 0.155 3,207,200 475,928 0.1484 1.117 1.067 1.117 1.031 1.117 445,010 1.0695 9.15%
2011-02-16 0 0.142 0.142 0.145 0.137 0.143 3,132,800 441,442 0.1409 1.023 1.023 1.045 0.987 1.031 434,687 1.0155 5.19%
2011-02-15 0 0.135 0.134 0.139 0.134 0.140 1,120,000 152,700 0.1363 0.973 0.966 1.002 0.966 1.009 155,404 0.9826 -2.17%
2011-02-14 0 0.138 0.135 0.140 0.138 0.140 1,600,000 221,800 0.1386 0.995 0.973 1.009 0.995 1.009 222,006 0.9991 -2.13%
2011-02-11 0 0.141 0.139 0.141 0.140 0.141 920,000 128,420 0.1396 1.016 1.002 1.016 1.009 1.016 127,653 1.0060 2.17%
2011-02-10 0 0.138 0.138 0.140 0.136 0.140 1,540,000 212,040 0.1377 0.995 0.995 1.009 0.980 1.009 213,680 0.9923 0.00%
2011-02-09 0 0.138 0.133 0.140 0.133 0.138 2,080,000 283,240 0.1362 0.995 0.959 1.009 0.959 0.995 288,607 0.9814 0.73%
2011-02-08 0 0.137 0.136 0.138 0.136 0.137 880,000 120,520 0.1370 0.987 0.980 0.995 0.980 0.987 122,103 0.9870 3.01%
2011-02-07 0 0.133 0.133 0.134 0.131 0.138 3,820,000 509,260 0.1333 0.959 0.959 0.966 0.944 0.995 530,039 0.9608 1.53%
2011-02-02 0 0.131 0.126 0.131 0.125 0.131 2,920,000 371,920 0.1274 0.944 0.908 0.944 0.901 0.944 405,160 0.9180 -0.76%
2011-02-01 0 0.132 0.131 0.135 0.129 0.138 4,106,800 537,430 0.1309 0.951 0.944 0.973 0.930 0.995 569,833 0.9431 0.00%
2011-01-31 0 0.132 0.132 0.138 0.132 0.140 1,460,000 195,920 0.1342 0.951 0.951 0.995 0.951 1.009 202,580 0.9671 -5.71%
2011-01-28 0 0.140 0.140 0.141 0.135 0.140 2,700,000 369,000 0.1367 1.009 1.009 1.016 0.973 1.009 374,635 0.9850 2.94%
2011-01-27 0 0.136 0.131 0.136 0.130 0.140 8,000,000 1,076,220 0.1345 0.980 0.944 0.980 0.937 1.009 1,110,028 0.9695 -2.86%
2011-01-26 0 0.140 0.136 0.140 0.138 0.152 9,520,000 1,364,080 0.1433 1.009 0.980 1.009 0.995 1.095 1,320,934 1.0327 -9.68%
2011-01-25 0 0.155 0.155 0.160 0.155 0.156 569,200 88,272 0.1551 1.117 1.117 1.153 1.117 1.124 78,979 1.1177 0.00%
2011-01-24 0 0.155 0.155 0.160 0.155 0.161 3,490,800 548,660 0.1572 1.117 1.117 1.153 1.117 1.160 484,361 1.1328 -2.52%
2011-01-21 0 0.159 0.159 0.166 0.158 0.159 292,000 46,220 0.1583 1.146 1.146 1.196 1.139 1.146 40,516 1.1408 0.63%
2011-01-20 0 0.158 0.158 0.165 0.158 0.160 510,000 81,120 0.1591 1.139 1.139 1.189 1.139 1.153 70,764 1.1463 -4.24%
2011-01-19 0 0.165 0.162 0.167 0.160 0.165 1,200,000 196,700 0.1639 1.189 1.168 1.204 1.153 1.189 166,504 1.1814 0.00%
2011-01-18 0 0.165 0.164 0.165 0.162 0.169 1,580,000 262,420 0.1661 1.189 1.182 1.189 1.168 1.218 219,231 1.1970 -2.37%
2011-01-17 0 0.169 0.168 0.170 0.158 0.170 6,950,000 1,143,420 0.1645 1.218 1.211 1.225 1.139 1.225 964,337 1.1857 2.42%
2011-01-14 0 0.165 0.165 0.166 0.165 0.165 20,000 3,300 0.1650 1.189 1.189 1.196 1.189 1.189 2,775 1.1892 0.61%
2011-01-13 0 0.164 0.161 0.168 0.164 0.173 2,120,000 357,220 0.1685 1.182 1.160 1.211 1.182 1.247 294,158 1.2144 -4.09%
2011-01-12 0 0.171 0.171 0.172 0.169 0.174 4,226,800 726,906 0.1720 1.232 1.232 1.240 1.218 1.254 586,483 1.2394 1.18%
2011-01-11 0 0.169 0.166 0.170 0.165 0.172 5,222,000 881,764 0.1689 1.218 1.196 1.225 1.189 1.240 724,571 1.2169 2.42%
2011-01-10 0 0.165 0.161 0.165 0.162 0.165 620,000 101,220 0.1633 1.189 1.160 1.189 1.168 1.189 86,027 1.1766 1.85%
2011-01-07 0 0.162 0.161 0.163 0.158 0.162 3,036,000 482,854 0.1590 1.168 1.160 1.175 1.139 1.168 421,256 1.1462 2.53%
2011-01-06 0 0.158 0.158 0.160 0.158 0.161 5,140,600 817,150 0.1590 1.139 1.139 1.153 1.139 1.160 713,276 1.1456 -1.25%
2011-01-05 0 0.160 0.160 0.163 0.159 0.162 2,802,800 450,200 0.1606 1.153 1.153 1.175 1.146 1.168 388,898 1.1576 -0.62%
2011-01-04 0 0.161 0.160 0.165 0.161 0.165 5,152,000 841,340 0.1633 1.160 1.153 1.189 1.160 1.189 714,858 1.1769 -0.62%
2011-01-03 0 0.162 0.161 0.165 0.160 0.170 3,590,000 582,340 0.1622 1.168 1.160 1.189 1.153 1.225 498,125 1.1691 1.25%
2010-12-31 0 0.160 0.158 0.161 0.160 0.160 100,000 16,000 0.1600 1.153 1.139 1.160 1.153 1.153 13,875 1.1531 1.91%
2010-12-30 0 0.157 0.157 0.160 0.157 0.159 2,800,000 441,880 0.1578 1.132 1.132 1.153 1.132 1.146 388,510 1.1374 -1.26%
2010-12-29 0 0.159 0.159 0.162 0.158 0.165 1,640,000 259,900 0.1585 1.146 1.146 1.168 1.139 1.189 227,556 1.1421 0.00%
2010-12-28 0 0.159 0.159 0.160 0.158 0.168 6,910,000 1,116,350 0.1616 1.146 1.146 1.153 1.139 1.211 958,787 1.1643 -0.63%
2010-12-24 0 0.160 0.160 0.162 0.156 0.160 2,500,000 396,200 0.1585 1.153 1.153 1.168 1.124 1.153 346,884 1.1422 0.00%
2010-12-23 0 0.160 0.160 0.162 0.155 0.160 2,160,000 339,540 0.1572 1.153 1.153 1.168 1.117 1.153 299,708 1.1329 1.91%
2010-12-22 0 0.157 0.157 0.158 0.152 0.160 3,320,000 524,880 0.1581 1.132 1.132 1.139 1.095 1.153 460,662 1.1394 -3.09%
2010-12-21 0 0.162 0.161 0.164 0.160 0.165 7,880,000 1,278,560 0.1623 1.168 1.160 1.182 1.153 1.189 1,093,378 1.1694 -1.22%
2010-12-20 0 0.164 0.164 0.165 0.163 0.176 14,934,400 2,524,543 0.1690 1.182 1.182 1.189 1.175 1.268 2,072,201 1.2183 -3.53%
2010-12-17 0 0.170 0.169 0.171 0.167 0.179 25,526,000 4,392,790 0.1721 1.225 1.218 1.232 1.204 1.290 3,541,823 1.2403 4.29%
2010-12-16 0 0.163 0.163 0.164 0.151 0.171 47,126,600 7,812,845 0.1658 1.175 1.175 1.182 1.088 1.232 6,538,983 1.1948 8.67%
2010-12-15 0 0.150 0.149 0.150 0.150 0.151 5,630,800 845,836 0.1502 1.081 1.074 1.081 1.081 1.088 781,293 1.0826 0.00%
2010-12-14 0 0.150 0.150 0.152 0.149 0.153 5,780,000 867,420 0.1501 1.081 1.081 1.095 1.074 1.103 801,995 1.0816 0.67%
2010-12-13 0 0.149 0.149 0.151 0.149 0.151 7,580,800 1,136,514 0.1499 1.074 1.074 1.088 1.074 1.088 1,051,863 1.0805 -0.67%
2010-12-10 0 0.150 0.150 0.152 0.149 0.152 4,080,000 612,140 0.1500 1.081 1.081 1.095 1.074 1.095 566,114 1.0813 0.00%
2010-12-09 0 0.150 0.150 0.152 0.149 0.156 6,110,000 922,780 0.1510 1.081 1.081 1.095 1.074 1.124 847,784 1.0885 0.00%
2010-12-08 0 0.150 0.150 0.151 0.147 0.150 5,330,000 793,240 0.1488 1.081 1.081 1.088 1.059 1.081 739,556 1.0726 0.67%
2010-12-07 0 0.149 0.148 0.150 0.146 0.150 5,348,400 795,216 0.1487 1.074 1.067 1.081 1.052 1.081 742,109 1.0716 -0.67%
2010-12-06 0 0.150 0.150 0.151 0.146 0.151 4,876,000 726,492 0.1490 1.081 1.081 1.088 1.052 1.088 676,562 1.0738 0.00%
2010-12-03 0 0.150 0.146 0.150 0.148 0.151 4,014,000 596,620 0.1486 1.081 1.052 1.081 1.067 1.088 556,957 1.0712 0.00%
2010-12-02 0 0.150 0.150 0.151 0.149 0.152 4,440,533 667,255 0.1503 1.081 1.081 1.088 1.074 1.095 616,140 1.0830 0.00%
2010-12-01 0 0.150 0.150 0.151 0.148 0.150 2,980,000 445,160 0.1494 1.081 1.081 1.088 1.067 1.081 413,486 1.0766 -1.32%
2010-11-30 0 0.152 0.151 0.153 0.150 0.153 6,282,000 947,602 0.1508 1.095 1.088 1.103 1.081 1.103 871,650 1.0871 2.01%
2010-11-29 0 0.149 0.149 0.150 0.147 0.150 3,710,000 549,800 0.1482 1.074 1.074 1.081 1.059 1.081 514,776 1.0680 -1.32%
2010-11-26 0 0.151 0.150 0.151 0.145 0.151 16,340,000 2,403,280 0.1471 1.088 1.081 1.088 1.045 1.088 2,267,233 1.0600 4.14%
2010-11-25 0 0.145 0.145 0.147 0.143 0.148 4,384,000 636,532 0.1452 1.045 1.045 1.059 1.031 1.067 608,296 1.0464 2.84%
2010-11-24 0 0.141 0.137 0.141 0.137 0.141 8,512,640 1,181,994 0.1389 1.016 0.987 1.016 0.987 1.016 1,181,159 1.0007 -2.76%
2010-11-23 0 0.145 0.145 0.147 0.140 0.147 9,970,000 1,427,140 0.1431 1.045 1.045 1.059 1.009 1.059 1,383,373 1.0316 -2.68%
2010-11-22 0 0.149 0.149 0.151 0.148 0.153 7,654,600 1,144,251 0.1495 1.074 1.074 1.088 1.067 1.103 1,062,103 1.0773 -2.61%
2010-11-19 0 0.153 0.150 0.154 0.149 0.156 6,320,000 958,180 0.1516 1.103 1.081 1.110 1.074 1.124 876,922 1.0927 1.32%
2010-11-18 0 0.151 0.151 0.153 0.148 0.154 9,422,400 1,426,630 0.1514 1.088 1.088 1.103 1.067 1.110 1,307,391 1.0912 -2.58%
2010-11-17 0 0.155 0.154 0.155 0.150 0.173 56,867,600 9,234,802 0.1624 1.117 1.110 1.117 1.081 1.247 7,890,581 1.1704 0.00%
2010-11-16 0 0.155 0.154 0.155 0.137 0.160 40,238,133 6,040,482 0.1501 1.117 1.110 1.117 0.987 1.153 5,583,184 1.0819 10.71%
2010-11-15 0 0.140 0.137 0.140 0.136 0.142 11,200,000 1,565,200 0.1398 1.009 0.987 1.009 0.980 1.023 1,554,040 1.0072 0.00%
2010-11-12 0 0.140 0.138 0.140 0.134 0.148 31,554,000 4,444,120 0.1408 1.009 0.995 1.009 0.966 1.067 4,378,229 1.0150 1.45%
2010-11-11 0 0.138 0.137 0.140 0.129 0.149 63,066,000 8,681,080 0.1377 0.995 0.987 1.009 0.930 1.074 8,750,631 0.9921 6.15%
2010-11-10 0 0.130 0.129 0.130 0.128 0.131 3,100,000 401,540 0.1295 0.937 0.930 0.937 0.922 0.944 430,136 0.9335 -2.26%
2010-11-09 0 0.133 0.129 0.133 0.127 0.133 3,860,000 502,120 0.1301 0.959 0.930 0.959 0.915 0.959 535,589 0.9375 -0.75%
2010-11-08 0 0.134 0.128 0.133 0.127 0.135 6,628,000 848,256 0.1280 0.966 0.922 0.959 0.915 0.973 919,659 0.9224 4.69%
2010-11-05 0 0.128 0.128 0.129 0.128 0.131 1,920,000 247,380 0.1288 0.922 0.922 0.930 0.922 0.944 266,407 0.9286 -0.78%
2010-11-04 0 0.129 0.129 0.130 0.128 0.130 11,120,000 1,432,280 0.1288 0.930 0.930 0.937 0.922 0.937 1,542,939 0.9283 -0.77%
2010-11-03 0 0.130 0.129 0.130 0.128 0.130 10,680,400 1,385,188 0.1297 0.937 0.930 0.937 0.922 0.937 1,481,943 0.9347 0.00%
2010-11-02 0 0.130 0.129 0.130 0.129 0.130 5,160,000 669,340 0.1297 0.937 0.930 0.937 0.930 0.937 715,968 0.9349 1.56%
2010-11-01 0 0.128 0.127 0.128 0.127 0.130 7,200,000 930,080 0.1292 0.922 0.915 0.922 0.915 0.937 999,026 0.9310 0.00%
2010-10-29 0 0.128 0.127 0.129 0.128 0.129 4,400,000 564,720 0.1283 0.922 0.915 0.930 0.922 0.930 610,516 0.9250 -1.54%
2010-10-28 0 0.130 0.129 0.130 0.129 0.131 20,110,000 2,617,640 0.1302 0.937 0.930 0.937 0.930 0.944 2,790,334 0.9381 -2.26%
2010-10-27 0 0.133 0.131 0.133 0.130 0.134 8,700,000 1,149,600 0.1321 0.959 0.944 0.959 0.937 0.966 1,207,156 0.9523 3.10%
2010-10-26 0 0.129 0.129 0.132 0.129 0.137 6,146,000 805,712 0.1311 0.930 0.930 0.951 0.930 0.987 852,779 0.9448 -3.73%
2010-10-25 0 0.134 0.130 0.134 0.125 0.134 6,380,000 823,320 0.1290 0.966 0.937 0.966 0.901 0.966 885,248 0.9300 5.51%
2010-10-22 0 0.127 0.127 0.129 0.127 0.130 4,566,000 589,200 0.1290 0.915 0.915 0.930 0.915 0.937 633,549 0.9300 -2.31%
2010-10-21 0 0.130 0.129 0.130 0.128 0.131 4,559,200 592,889 0.1300 0.937 0.930 0.937 0.922 0.944 632,605 0.9372 1.56%
2010-10-20 0 0.128 0.127 0.130 0.127 0.130 4,913,800 633,319 0.1289 0.922 0.915 0.937 0.915 0.937 681,807 0.9289 -0.78%
2010-10-19 0 0.129 0.129 0.130 0.128 0.136 25,340,000 3,292,900 0.1299 0.930 0.930 0.937 0.922 0.980 3,516,015 0.9365 -3.73%
2010-10-18 0 0.134 0.134 0.136 0.131 0.134 3,496,000 461,776 0.1321 0.966 0.966 0.980 0.944 0.966 485,082 0.9520 2.29%
2010-10-15 0 0.131 0.131 0.133 0.130 0.134 4,188,000 554,616 0.1324 0.944 0.944 0.959 0.937 0.966 581,100 0.9544 0.77%
2010-10-14 0 0.130 0.129 0.130 0.129 0.130 3,809,000 494,220 0.1298 0.937 0.930 0.937 0.930 0.937 528,512 0.9351 0.00%
2010-10-13 0 0.130 0.129 0.130 0.128 0.131 14,402,600 1,869,172 0.1298 0.937 0.930 0.937 0.922 0.944 1,998,412 0.9353 0.00%
2010-10-12 0 0.130 0.129 0.130 0.129 0.134 12,806,000 1,666,460 0.1301 0.937 0.930 0.937 0.930 0.966 1,776,878 0.9379 -5.11%
2010-10-11 0 0.137 0.136 0.140 0.137 0.140 2,160,000 299,960 0.1389 0.987 0.980 1.009 0.987 1.009 299,708 1.0008 -0.72%
2010-10-08 0 0.138 0.138 0.141 0.138 0.146 4,675,000 655,910 0.1403 0.995 0.995 1.016 0.995 1.052 648,673 1.0112 -6.76%
2010-10-07 0 0.148 0.146 0.149 0.130 0.148 11,281,000 1,560,775 0.1384 1.067 1.052 1.074 0.937 1.067 1,565,279 0.9971 12.98%
2010-10-06 0 0.131 0.130 0.131 0.130 0.135 4,381,600 575,072 0.1312 0.944 0.937 0.944 0.937 0.973 607,963 0.9459 -2.24%
2010-10-05 0 0.134 0.132 0.134 0.131 0.134 836,000 111,052 0.1328 0.966 0.951 0.966 0.944 0.966 115,998 0.9574 3.08%
2010-10-04 0 0.130 0.129 0.134 0.129 0.134 2,306,000 299,940 0.1301 0.937 0.930 0.966 0.930 0.966 319,966 0.9374 0.78%
2010-09-30 0 0.129 0.129 0.134 0.129 0.130 5,640,000 731,620 0.1297 0.930 0.930 0.966 0.930 0.937 782,570 0.9349 -0.77%
2010-09-29 0 0.130 0.129 0.133 0.128 0.130 2,140,000 277,360 0.1296 0.937 0.930 0.959 0.922 0.937 296,933 0.9341 0.78%
2010-09-28 0 0.129 0.129 0.134 0.129 0.130 4,800,000 623,160 0.1298 0.930 0.930 0.966 0.930 0.937 666,017 0.9357 -3.01%
2010-09-27 0 0.133 0.133 0.135 0.126 0.135 5,530,800 725,476 0.1312 0.959 0.959 0.973 0.908 0.973 767,418 0.9453 2.31%
2010-09-24 0 0.130 0.129 0.130 0.129 0.136 4,226,000 553,680 0.1310 0.937 0.930 0.937 0.930 0.980 586,372 0.9442 -1.52%
2010-09-22 0 0.132 0.129 0.132 0.128 0.132 4,452,000 576,760 0.1296 0.951 0.930 0.951 0.922 0.951 617,731 0.9337 0.00%
2010-09-21 0 0.132 0.132 0.133 0.130 0.135 3,340,000 440,200 0.1318 0.951 0.951 0.959 0.937 0.973 463,437 0.9499 -2.22%
2010-09-20 0 0.135 0.132 0.135 0.132 0.135 2,480,000 328,940 0.1326 0.973 0.951 0.973 0.951 0.973 344,109 0.9559 0.75%
2010-09-17 0 0.134 0.136 0.137 0.134 0.139 2,800,000 382,540 0.1366 0.966 0.980 0.987 0.966 1.002 388,510 0.9846 -0.74%
2010-09-16 0 0.135 0.132 0.135 0.130 0.139 16,064,400 2,107,528 0.1312 0.973 0.951 0.973 0.937 1.002 2,228,992 0.9455 -4.26%
2010-09-15 0 0.141 0.141 0.144 0.138 0.153 12,616,000 1,779,920 0.1411 1.016 1.016 1.038 0.995 1.103 1,750,515 1.0168 -2.76%
2010-09-14 0 0.145 0.145 0.149 0.129 0.155 10,720,000 1,589,640 0.1483 1.045 1.045 1.074 0.930 1.117 1,487,438 1.0687 12.40%
2010-09-13 0 0.129 0.129 0.134 0.125 0.132 6,327,200 815,504 0.1289 0.930 0.930 0.966 0.901 0.951 877,921 0.9289 -0.77%
2010-09-10 0 0.130 0.129 0.130 0.129 0.133 4,787,200 624,440 0.1304 0.937 0.930 0.937 0.930 0.959 664,241 0.9401 -2.99%
2010-09-09 0 0.134 0.133 0.134 0.134 0.134 428,800 57,248 0.1335 0.966 0.959 0.966 0.966 0.966 59,498 0.9622 0.75%
2010-09-08 0 0.133 0.131 0.133 0.130 0.135 4,212,000 559,720 0.1329 0.959 0.944 0.959 0.937 0.973 584,430 0.9577 -1.48%
2010-09-07 0 0.135 0.134 0.136 0.133 0.136 6,320,000 849,060 0.1343 0.973 0.966 0.980 0.959 0.980 876,922 0.9682 0.00%
2010-09-06 0 0.135 0.132 0.135 0.134 0.140 5,968,400 811,474 0.1360 0.973 0.951 0.973 0.966 1.009 828,137 0.9799 0.00%
2010-09-03 0 0.135 0.135 0.139 0.133 0.137 2,900,000 392,400 0.1353 0.973 0.973 1.002 0.959 0.987 402,385 0.9752 -3.57%
2010-09-02 0 0.140 0.139 0.140 0.135 0.144 5,715,000 784,370 0.1372 1.009 1.002 1.009 0.973 1.038 792,977 0.9891 0.00%
2010-09-01 0 0.140 0.140 0.145 0.138 0.150 5,364,800 762,184 0.1421 1.009 1.009 1.045 0.995 1.081 744,385 1.0239 -6.04%
2010-08-31 0 0.149 0.143 0.150 0.143 0.150 3,710,000 532,600 0.1436 1.074 1.031 1.081 1.031 1.081 514,776 1.0346 -6.87%
2010-08-30 0 0.160 0.147 0.160 0.145 0.163 1,410,000 213,470 0.1514 1.153 1.059 1.153 1.045 1.175 195,643 1.0911 3.23%
2010-08-27 0 0.155 0.145 0.157 0.150 0.155 1,568,800 237,932 0.1517 1.117 1.045 1.132 1.081 1.117 217,677 1.0931 3.33%
2010-08-26 0 0.150 0.150 0.160 0.146 0.152 2,220,000 333,080 0.1500 1.081 1.081 1.153 1.052 1.095 308,033 1.0813 4.17%
2010-08-25 0 0.144 0.142 0.149 0.143 0.147 1,600,000 231,300 0.1446 1.038 1.023 1.074 1.031 1.059 222,006 1.0419 -4.00%
2010-08-24 0 0.150 0.150 0.152 0.150 0.151 720,000 108,300 0.1504 1.081 1.081 1.095 1.081 1.088 99,903 1.0841 -1.32%
2010-08-23 0 0.152 0.150 0.152 0.150 0.152 2,680,000 402,960 0.1504 1.095 1.081 1.095 1.081 1.095 371,860 1.0836 0.00%
2010-08-20 0 0.152 0.151 0.152 0.151 0.153 3,340,000 507,660 0.1520 1.095 1.088 1.095 1.088 1.103 463,437 1.0954 -0.65%
2010-08-19 0 0.153 0.153 0.155 0.153 0.162 2,200,000 347,340 0.1579 1.103 1.103 1.117 1.103 1.168 305,258 1.1379 -4.97%
2010-08-18 0 0.161 0.163 0.164 0.160 0.165 1,948,000 315,720 0.1621 1.160 1.175 1.182 1.153 1.189 270,292 1.1681 -2.42%
2010-08-17 0 0.165 0.164 0.169 0.165 0.170 1,830,000 304,706 0.1665 1.189 1.182 1.218 1.189 1.225 253,919 1.2000 0.00%
2010-08-16 0 0.165 0.165 0.166 0.165 0.170 2,980,000 495,800 0.1664 1.189 1.189 1.196 1.189 1.225 413,486 1.1991 1.85%
2010-08-13 0 0.162 0.162 0.169 0.160 0.166 2,160,000 352,600 0.1632 1.168 1.168 1.218 1.153 1.196 299,708 1.1765 0.00%
2010-08-12 0 0.162 0.162 0.166 0.162 0.174 5,600,000 944,140 0.1686 1.168 1.168 1.196 1.168 1.254 777,020 1.2151 -6.90%
2010-08-11 0 0.174 0.173 0.175 0.172 0.175 2,840,000 492,720 0.1735 1.254 1.247 1.261 1.240 1.261 394,060 1.2504 -2.25%
2010-08-10 0 0.178 0.177 0.178 0.177 0.179 1,060,000 188,940 0.1782 1.283 1.276 1.283 1.276 1.290 147,079 1.2846 -1.11%
2010-08-09 0 0.180 0.179 0.180 0.179 0.182 3,980,000 717,900 0.1804 1.297 1.290 1.297 1.290 1.312 552,239 1.3000 0.00%
2010-08-06 0 0.180 0.179 0.180 0.180 0.183 3,224,000 582,060 0.1805 1.297 1.290 1.297 1.297 1.319 447,341 1.3012 0.00%
2010-08-05 0 0.180 0.180 0.183 0.180 0.185 960,000 174,340 0.1816 1.297 1.297 1.319 1.297 1.333 133,203 1.3088 -2.70%
2010-08-04 0 0.185 0.185 0.191 0.184 0.187 1,520,000 282,340 0.1858 1.333 1.333 1.377 1.326 1.348 210,905 1.3387 -3.65%
2010-08-03 0 0.192 0.186 0.192 0.186 0.193 512,000 95,360 0.1863 1.384 1.341 1.384 1.341 1.391 71,042 1.3423 1.05%
2010-08-02 0 0.190 0.190 0.192 0.186 0.205 990,000 188,680 0.1906 1.369 1.369 1.384 1.341 1.477 137,366 1.3736 1.06%
2010-07-30 0 0.188 0.183 0.188 0.186 0.188 620,000 116,160 0.1874 1.355 1.319 1.355 1.341 1.355 86,027 1.3503 1.08%
2010-07-29 0 0.186 0.181 0.190 0.181 0.186 600,000 111,100 0.1852 1.341 1.304 1.369 1.304 1.341 83,252 1.3345 2.76%
2010-07-28 0 0.181 0.182 0.183 0.181 0.185 1,256,800 230,126 0.1831 1.304 1.312 1.319 1.304 1.333 174,385 1.3196 -2.69%
2010-07-27 0 0.186 0.182 0.186 0.188 0.188 500,000 94,000 0.1880 1.341 1.312 1.341 1.355 1.355 69,377 1.3549 -2.11%
2010-07-26 0 0.190 0.186 0.190 0.186 0.190 170,000 31,960 0.1880 1.369 1.341 1.369 1.341 1.369 23,588 1.3549 2.15%
2010-07-23 0 0.186 0.185 0.190 0.185 0.190 240,000 44,720 0.1863 1.341 1.333 1.369 1.333 1.369 33,301 1.3429 1.64%
2010-07-22 0 0.183 0.183 0.189 0.181 0.190 3,970,200 730,196 0.1839 1.319 1.319 1.362 1.304 1.369 550,879 1.3255 0.55%
2010-07-21 0 0.182 0.180 0.182 0.180 0.187 2,138,000 388,770 0.1818 1.312 1.297 1.312 1.297 1.348 296,655 1.3105 -2.15%
2010-07-20 0 0.186 0.183 0.186 0.182 0.186 3,781,600 699,240 0.1849 1.341 1.319 1.341 1.312 1.341 524,710 1.3326 1.64%
2010-07-19 0 0.183 0.183 0.186 0.179 0.179 28,000 4,932 0.1761 1.319 1.319 1.341 1.290 1.290 3,885 1.2695 -2.66%
2010-07-16 0 0.188 0.185 0.188 0.178 0.200 7,608,000 1,432,308 0.1883 1.355 1.333 1.355 1.283 1.441 1,055,637 1.3568 3.87%
2010-07-15 0 0.181 0.178 0.181 0.178 0.186 1,580,000 291,160 0.1843 1.304 1.283 1.304 1.283 1.341 219,231 1.3281 -2.69%
2010-07-14 0 0.186 0.181 0.186 0.182 0.192 1,860,000 347,160 0.1866 1.341 1.304 1.341 1.312 1.384 258,082 1.3452 -1.06%
2010-07-13 0 0.188 0.188 0.190 0.188 0.197 2,090,000 401,040 0.1919 1.355 1.355 1.369 1.355 1.420 289,995 1.3829 -5.53%
2010-07-12 0 0.199 0.190 0.199 0.188 0.200 1,120,000 223,760 0.1998 1.434 1.369 1.434 1.355 1.441 155,404 1.4399 0.51%
2010-07-09 0 0.198 0.192 0.198 0.196 0.200 800,000 158,600 0.1983 1.427 1.384 1.427 1.413 1.441 111,003 1.4288 2.06%
2010-07-08 0 0.194 0.183 0.198 0.194 0.195 620,000 120,700 0.1947 1.398 1.319 1.427 1.398 1.405 86,027 1.4030 0.00%
2010-07-07 0 0.194 0.187 0.194 - - 0 0 - 1.398 1.348 1.398 - - 0 - -0.51%
2010-07-06 0 0.195 0.182 0.195 - - 0 0 - 1.405 1.312 1.405 - - 0 - 0.00%
2010-07-05 0 0.195 0.191 0.198 0.188 0.195 2,393,600 452,740 0.1891 1.405 1.377 1.427 1.355 1.405 332,120 1.3632 0.52%
2010-07-02 0 0.194 0.194 0.197 0.191 0.195 894,400 172,941 0.1934 1.398 1.398 1.420 1.377 1.405 124,101 1.3935 -3.00%
2010-06-30 0 0.200 0.196 0.200 0.195 0.200 49,398 9,684 0.1960 1.441 1.413 1.441 1.405 1.441 6,854 1.4129 2.04%
2010-06-29 0 0.196 0.196 0.204 0.195 0.195 200,000 39,000 0.1950 1.413 1.413 1.470 1.405 1.405 27,751 1.4054 -5.77%
2010-06-28 0 0.208 0.201 0.208 0.194 0.209 6,180,000 1,286,200 0.2081 1.499 1.449 1.499 1.398 1.506 857,497 1.4999 6.67%
2010-06-25 0 0.195 0.195 0.203 0.192 0.195 260,000 50,360 0.1937 1.405 1.405 1.463 1.384 1.405 36,076 1.3959 -4.88%
2010-06-24 0 0.205 0.196 0.205 0.200 0.206 1,242,400 252,532 0.2033 1.477 1.413 1.477 1.441 1.485 172,387 1.4649 2.50%
2010-06-23 0 0.200 0.193 0.200 - - 1,400 259 0.1850 1.441 1.391 1.441 - - 194 1.3333 0.00%
2010-06-22 0 0.200 0.197 0.201 0.197 0.210 637,600 127,504 0.2000 1.441 1.420 1.449 1.420 1.513 88,469 1.4412 -1.48%
2010-06-21 0 0.203 0.203 0.207 0.195 0.210 940,000 192,800 0.2051 1.463 1.463 1.492 1.405 1.513 130,428 1.4782 -0.98%
2010-06-18 0 0.205 0.201 0.206 0.200 0.205 2,000,000 408,500 0.2043 1.477 1.449 1.485 1.441 1.477 277,507 1.4720 1.49%
2010-06-17 0 0.202 0.200 0.205 0.198 0.202 1,608,500 321,940 0.2001 1.456 1.441 1.477 1.427 1.456 223,185 1.4425 3.59%
2010-06-15 0 0.195 0.195 0.197 0.195 0.195 313,200 60,790 0.1941 1.405 1.405 1.420 1.405 1.405 43,458 1.3988 -2.01%
2010-06-14 0 0.199 0.195 0.200 0.195 0.199 960,000 189,480 0.1974 1.434 1.405 1.441 1.405 1.434 133,203 1.4225 2.58%
2010-06-11 0 0.194 0.191 0.195 0.190 0.195 1,460,000 282,480 0.1935 1.398 1.377 1.405 1.369 1.405 202,580 1.3944 3.74%
2010-06-10 0 0.187 0.187 0.190 0.186 0.193 271,200 51,356 0.1894 1.348 1.348 1.369 1.341 1.391 37,630 1.3648 -4.10%
2010-06-09 0 0.195 0.189 0.195 0.189 0.195 1,640,000 313,800 0.1913 1.405 1.362 1.405 1.362 1.405 227,556 1.3790 1.56%
2010-06-08 0 0.192 0.191 0.195 0.191 0.197 800,000 155,240 0.1941 1.384 1.377 1.405 1.377 1.420 111,003 1.3985 -1.54%
2010-06-07 0 0.195 0.188 0.195 0.188 0.195 4,380,000 837,980 0.1913 1.405 1.355 1.405 1.355 1.405 607,741 1.3788 -1.52%
2010-06-04 0 0.198 0.197 0.202 0.198 0.200 3,700,000 738,740 0.1997 1.427 1.420 1.456 1.427 1.441 513,388 1.4390 -2.46%
2010-06-03 0 0.203 0.199 0.205 0.198 0.203 1,516,000 304,680 0.2010 1.463 1.434 1.477 1.427 1.463 210,350 1.4484 3.57%
2010-06-02 0 0.196 0.196 0.203 0.195 0.205 520,000 102,560 0.1972 1.413 1.413 1.463 1.405 1.477 72,152 1.4214 -2.00%
2010-06-01 0 0.200 0.199 0.202 0.199 0.202 1,064,000 212,396 0.1996 1.441 1.434 1.456 1.434 1.456 147,634 1.4387 0.00%
2010-05-31 0 0.200 0.199 0.205 0.200 0.201 640,000 128,040 0.2001 1.441 1.434 1.477 1.441 1.449 88,802 1.4419 -2.44%
2010-05-28 0 0.205 0.201 0.205 0.200 0.210 7,924,800 1,618,336 0.2042 1.477 1.449 1.477 1.441 1.513 1,099,594 1.4718 2.50%
2010-05-27 0 0.200 0.200 0.205 0.199 0.205 1,860,000 371,740 0.1999 1.441 1.441 1.477 1.434 1.477 258,082 1.4404 1.01%
2010-05-26 0 0.198 0.197 0.198 0.196 0.198 302,400 59,566 0.1970 1.427 1.420 1.427 1.413 1.427 41,959 1.4196 1.54%
2010-05-25 0 0.195 0.195 0.199 0.195 0.205 4,454,000 893,380 0.2006 1.405 1.405 1.434 1.405 1.477 618,008 1.4456 -6.70%
2010-05-24 0 0.209 0.206 0.215 0.192 0.225 2,766,000 566,690 0.2049 1.506 1.485 1.550 1.384 1.622 383,792 1.4766 6.63%
2010-05-20 0 0.196 0.194 0.198 0.193 0.220 9,626,800 2,027,314 0.2106 1.413 1.398 1.427 1.391 1.586 1,335,753 1.5177 -10.91%
2010-05-19 0 0.220 0.213 0.220 0.212 0.225 9,704,800 2,116,197 0.2181 1.586 1.535 1.586 1.528 1.622 1,346,575 1.5715 -2.22%
2010-05-18 0 0.225 0.219 0.225 0.215 0.225 8,582,400 1,918,174 0.2235 1.622 1.578 1.622 1.550 1.622 1,190,838 1.6108 2.27%
2010-05-17 0 0.220 0.223 0.225 0.201 0.225 12,120,000 2,584,860 0.2133 1.586 1.607 1.622 1.449 1.622 1,681,693 1.5371 0.00%
2010-05-14 0 0.220 0.211 0.220 0.199 0.221 5,262,000 1,100,620 0.2092 1.586 1.521 1.586 1.434 1.593 730,121 1.5074 10.00%
2010-05-13 0 0.200 0.197 0.200 0.197 0.200 240,000 47,680 0.1987 1.441 1.420 1.441 1.420 1.441 33,301 1.4318 2.04%
2010-05-12 0 0.196 0.199 0.200 0.195 0.201 1,821,600 362,563 0.1990 1.413 1.434 1.441 1.405 1.449 252,753 1.4345 -1.01%
2010-05-11 0 0.198 0.198 0.201 0.198 0.200 620,000 123,380 0.1990 1.427 1.427 1.449 1.427 1.441 86,027 1.4342 -2.94%
2010-05-10 0 0.204 0.196 0.204 0.193 0.205 3,550,000 704,330 0.1984 1.470 1.413 1.470 1.391 1.477 492,575 1.4299 3.55%
2010-05-07 0 0.197 0.194 0.199 0.190 0.197 6,288,000 1,215,816 0.1934 1.420 1.398 1.434 1.369 1.420 872,482 1.3935 -1.50%
2010-05-06 0 0.200 0.198 0.203 0.195 0.208 5,220,000 1,062,220 0.2035 1.441 1.427 1.463 1.405 1.499 724,294 1.4666 -4.31%
2010-05-05 0 0.209 0.209 0.213 0.206 0.211 2,896,000 605,356 0.2090 1.506 1.506 1.535 1.485 1.521 401,830 1.5065 -5.00%
2010-05-04 0 0.220 0.215 0.220 0.203 0.225 9,360,000 2,008,420 0.2146 1.586 1.550 1.586 1.463 1.622 1,298,733 1.5464 8.91%
2010-05-03 0 0.202 0.201 0.206 0.200 0.206 3,060,000 625,440 0.2044 1.456 1.449 1.485 1.441 1.485 424,586 1.4731 0.00%
2010-04-30 0 0.202 0.200 0.203 0.193 0.206 11,027,200 2,198,692 0.1994 1.456 1.441 1.463 1.391 1.485 1,530,063 1.4370 1.00%
2010-04-29 0 0.200 0.200 0.202 0.199 0.217 23,232,800 4,720,272 0.2032 1.441 1.441 1.456 1.434 1.564 3,223,633 1.4643 -7.83%
2010-04-28 0 0.217 0.217 0.218 0.217 0.221 4,300,000 942,020 0.2191 1.564 1.564 1.571 1.564 1.593 596,640 1.5789 -3.56%
2010-04-27 0 0.225 0.225 0.228 0.225 0.231 4,652,000 1,052,160 0.2262 1.622 1.622 1.643 1.622 1.665 645,481 1.6300 -0.88%
2010-04-26 0 0.227 0.226 0.229 0.222 0.235 10,602,800 2,436,398 0.2298 1.636 1.629 1.650 1.600 1.694 1,471,176 1.6561 -2.99%
2010-04-23 0 0.234 0.234 0.236 0.230 0.243 8,626,000 2,016,124 0.2337 1.686 1.686 1.701 1.658 1.751 1,196,888 1.6845 -0.43%
2010-04-22 0 0.235 0.235 0.237 0.234 0.243 4,901,200 1,161,294 0.2369 1.694 1.694 1.708 1.686 1.751 680,059 1.7076 -1.26%
2010-04-21 0 0.238 0.236 0.238 0.230 0.245 19,170,000 4,541,926 0.2369 1.715 1.701 1.715 1.658 1.766 2,659,905 1.7076 -2.46%
2010-04-20 0 0.244 0.243 0.245 0.243 0.250 8,469,400 2,082,880 0.2459 1.759 1.751 1.766 1.751 1.802 1,175,159 1.7724 -0.81%
2010-04-19 0 0.246 0.248 0.250 0.243 0.250 7,007,200 1,722,588 0.2458 1.773 1.787 1.802 1.751 1.802 972,274 1.7717 -1.60%
2010-04-16 0 0.250 0.250 0.255 0.250 0.270 8,829,200 2,293,054 0.2597 1.802 1.802 1.838 1.802 1.946 1,225,083 1.8718 -5.66%
2010-04-15 0 0.265 0.260 0.265 0.260 0.285 49,342,000 13,422,810 0.2720 1.910 1.874 1.910 1.874 2.054 6,846,377 1.9606 1.92%
2010-04-14 0 0.260 0.260 0.265 0.247 0.260 12,430,000 3,184,900 0.2562 1.874 1.874 1.910 1.780 1.874 1,724,707 1.8466 4.84%
2010-04-13 0 0.248 0.245 0.248 0.241 0.250 4,144,000 1,020,352 0.2462 1.787 1.766 1.787 1.737 1.802 574,995 1.7745 1.64%
2010-04-12 0 0.244 0.243 0.244 0.241 0.248 3,237,600 791,159 0.2444 1.759 1.751 1.759 1.737 1.787 449,228 1.7612 -0.81%
2010-04-09 0 0.246 0.245 0.246 0.242 0.247 5,552,000 1,357,240 0.2445 1.773 1.766 1.773 1.744 1.780 770,360 1.7618 -0.81%
2010-04-08 0 0.248 0.248 0.249 0.246 0.255 3,060,000 761,480 0.2488 1.787 1.787 1.795 1.773 1.838 424,586 1.7935 -0.80%
2010-04-07 0 0.250 0.249 0.255 0.249 0.255 2,850,400 713,456 0.2503 1.802 1.795 1.838 1.795 1.838 395,503 1.8039 0.00%
2010-04-01 0 0.250 0.248 0.255 0.248 0.255 5,380,000 1,345,380 0.2501 1.802 1.787 1.838 1.787 1.838 746,494 1.8023 0.00%
2010-03-31 0 0.250 0.250 0.255 0.250 0.260 5,380,000 1,364,200 0.2536 1.802 1.802 1.838 1.802 1.874 746,494 1.8275 -1.96%
2010-03-30 0 0.255 0.250 0.255 0.250 0.260 5,120,000 1,307,300 0.2553 1.838 1.802 1.838 1.802 1.874 710,418 1.8402 -1.92%
2010-03-29 0 0.260 0.255 0.265 0.255 0.275 10,071,600 2,659,800 0.2641 1.874 1.838 1.910 1.838 1.982 1,397,470 1.9033 4.00%
2010-03-26 0 0.250 0.250 0.255 0.250 0.260 3,180,000 804,700 0.2531 1.802 1.802 1.838 1.802 1.874 441,236 1.8237 0.00%
2010-03-25 0 0.250 0.250 0.255 0.248 0.255 2,040,000 510,540 0.2503 1.802 1.802 1.838 1.787 1.838 283,057 1.8037 0.00%
2010-03-24 0 0.250 0.249 0.250 0.248 0.255 6,346,800 1,589,012 0.2504 1.802 1.795 1.802 1.787 1.838 880,641 1.8044 0.00%
2010-03-23 0 0.250 0.250 0.255 0.250 0.260 14,900,000 3,737,000 0.2508 1.802 1.802 1.838 1.802 1.874 2,067,428 1.8076 -1.96%
2010-03-22 0 0.255 0.255 0.260 0.255 0.260 4,284,000 1,107,040 0.2584 1.838 1.838 1.874 1.838 1.874 594,420 1.8624 -1.92%
2010-03-19 0 0.260 0.260 0.265 0.255 0.265 2,120,000 552,600 0.2607 1.874 1.874 1.910 1.838 1.910 294,158 1.8786 1.96%
2010-03-18 0 0.255 0.255 0.260 0.250 0.265 6,828,600 1,782,064 0.2610 1.838 1.838 1.874 1.802 1.910 947,492 1.8808 -1.92%
2010-03-17 0 0.260 0.255 0.260 0.245 0.265 23,896,000 6,051,840 0.2533 1.874 1.838 1.874 1.766 1.910 3,315,655 1.8252 0.00%
2010-03-16 0 0.260 0.255 0.265 0.255 0.280 15,130,000 4,034,600 0.2667 1.874 1.838 1.910 1.838 2.018 2,099,341 1.9218 -1.89%
2010-03-15 0 0.265 0.255 0.260 0.260 0.270 4,623,600 1,207,764 0.2612 1.910 1.838 1.874 1.874 1.946 641,541 1.8826 -1.85%
2010-03-12 0 0.270 0.265 0.270 0.260 0.275 9,354,800 2,476,200 0.2647 1.946 1.910 1.946 1.874 1.982 1,298,012 1.9077 -1.82%
2010-03-11 0 0.275 0.270 0.275 0.265 0.280 13,075,000 3,556,950 0.2720 1.982 1.946 1.982 1.910 2.018 1,814,203 1.9606 -1.79%
2010-03-10 0 0.280 0.275 0.280 0.275 0.290 21,203,600 5,947,536 0.2805 2.018 1.982 2.018 1.982 2.090 2,942,075 2.0215 0.00%
2010-03-09 0 0.280 0.275 0.285 0.270 0.330 104,970,000 29,790,190 0.2838 2.018 1.982 2.054 1.946 2.378 14,564,960 2.0453 -15.15%
2010-03-08 0 0.330 0.330 0.335 0.250 0.350 84,872,000 27,337,400 0.3221 2.378 2.378 2.414 1.802 2.522 11,776,291 2.3214 33.60%
2010-03-05 0 0.247 0.245 0.247 0.235 0.247 962,000 233,290 0.2425 1.780 1.766 1.780 1.694 1.780 133,481 1.7477 2.92%
2010-03-04 0 0.240 0.240 0.242 0.240 0.250 1,648,000 403,976 0.2451 1.730 1.730 1.744 1.730 1.802 228,666 1.7667 -2.83%
2010-03-03 0 0.247 0.247 0.250 0.241 0.255 1,580,000 390,960 0.2474 1.780 1.780 1.802 1.737 1.838 219,231 1.7833 -1.20%
2010-03-02 0 0.250 0.250 0.255 0.250 0.255 2,362,000 592,980 0.2510 1.802 1.802 1.838 1.802 1.838 327,736 1.8093 0.40%
2010-03-01 0 0.249 0.238 0.249 0.237 0.249 1,740,000 420,440 0.2416 1.795 1.715 1.795 1.708 1.795 241,431 1.7414 5.51%
2010-02-26 0 0.236 0.236 0.237 0.235 0.237 2,410,000 568,500 0.2359 1.701 1.701 1.708 1.694 1.708 334,396 1.7001 -1.67%
2010-02-25 0 0.240 0.240 0.241 0.240 0.245 1,712,000 412,870 0.2412 1.730 1.730 1.737 1.730 1.766 237,546 1.7381 -0.41%
2010-02-24 0 0.241 0.240 0.242 0.235 0.250 2,200,000 526,000 0.2391 1.737 1.730 1.744 1.694 1.802 305,258 1.7231 -1.63%
2010-02-23 0 0.245 0.248 0.250 0.231 0.245 1,230,000 295,352 0.2401 1.766 1.787 1.802 1.665 1.766 170,667 1.7306 0.41%
2010-02-22 0 0.244 0.233 0.244 0.233 0.245 1,580,000 384,780 0.2435 1.759 1.679 1.759 1.679 1.766 219,231 1.7551 0.00%
2010-02-19 0 0.244 0.233 0.244 0.233 0.244 160,000 38,380 0.2399 1.759 1.679 1.759 1.679 1.759 22,201 1.7288 1.67%
2010-02-18 0 0.240 0.235 0.250 0.226 0.240 2,740,000 628,500 0.2294 1.730 1.694 1.802 1.629 1.730 380,185 1.6531 -1.64%
2010-02-17 0 0.244 0.244 0.250 0.237 0.243 355,200 85,922 0.2419 1.759 1.759 1.802 1.708 1.751 49,285 1.7434 -2.40%
2010-02-12 0 0.250 0.250 0.260 0.236 0.260 1,543,000 383,681 0.2487 1.802 1.802 1.874 1.701 1.874 214,097 1.7921 1.21%
2010-02-11 0 0.247 0.235 0.247 0.232 0.247 953,000 226,142 0.2373 1.780 1.694 1.780 1.672 1.780 132,232 1.7102 2.92%
2010-02-10 0 0.240 0.235 0.249 0.240 0.240 1,230,000 295,050 0.2399 1.730 1.694 1.795 1.730 1.730 170,667 1.7288 4.35%
2010-02-09 0 0.230 0.225 0.240 0.230 0.240 1,620,000 379,920 0.2345 1.658 1.622 1.730 1.658 1.730 224,781 1.6902 -4.17%
2010-02-08 0 0.240 0.223 0.240 0.240 0.240 20,000 4,800 0.2400 1.730 1.607 1.730 1.730 1.730 2,775 1.7297 0.00%
2010-02-05 0 0.240 0.240 0.246 0.240 0.248 868,000 211,260 0.2434 1.730 1.730 1.773 1.730 1.787 120,438 1.7541 -4.00%
2010-02-04 0 0.250 0.250 0.255 0.240 0.250 60,000 14,800 0.2467 1.802 1.802 1.838 1.730 1.802 8,325 1.7777 0.00%
2010-02-03 0 0.250 0.246 0.260 0.243 0.260 1,656,600 418,534 0.2526 1.802 1.773 1.874 1.751 1.874 229,859 1.8208 5.04%
2010-02-02 0 0.238 0.237 0.238 0.235 0.247 2,784,000 657,540 0.2362 1.715 1.708 1.715 1.694 1.780 386,290 1.7022 -0.83%
2010-02-01 0 0.240 0.239 0.250 0.240 0.247 685,200 167,056 0.2438 1.730 1.722 1.802 1.730 1.780 95,074 1.7571 0.00%
2010-01-29 0 0.240 0.235 0.248 0.240 0.240 94,600 22,358 0.2363 1.730 1.694 1.787 1.730 1.730 13,126 1.7033 -2.04%
2010-01-28 0 0.245 0.245 0.250 0.245 0.250 2,021,200 503,468 0.2491 1.766 1.766 1.802 1.766 1.802 280,449 1.7952 -1.21%
2010-01-27 0 0.248 0.242 0.248 0.240 0.250 4,206,000 1,045,528 0.2486 1.787 1.744 1.787 1.730 1.802 583,597 1.7915 -0.80%
2010-01-26 0 0.250 0.248 0.250 0.248 0.250 1,988,000 495,280 0.2491 1.802 1.787 1.802 1.787 1.802 275,842 1.7955 0.00%
2010-01-25 0 0.250 0.248 0.255 0.248 0.255 4,074,400 1,022,096 0.2509 1.802 1.787 1.838 1.787 1.838 565,337 1.8079 0.81%
2010-01-22 0 0.248 0.245 0.248 0.245 0.250 2,185,600 538,688 0.2465 1.787 1.766 1.787 1.766 1.802 303,260 1.7763 -0.80%
2010-01-21 0 0.250 0.247 0.250 0.245 0.260 6,100,000 1,528,920 0.2506 1.802 1.780 1.802 1.766 1.874 846,397 1.8064 -1.96%
2010-01-20 0 0.255 0.255 0.260 0.255 0.270 7,401,200 1,909,488 0.2580 1.838 1.838 1.874 1.838 1.946 1,026,943 1.8594 -5.56%
2010-01-19 0 0.270 0.270 0.275 0.265 0.270 1,594,400 425,750 0.2670 1.946 1.946 1.982 1.910 1.946 221,229 1.9245 0.00%
2010-01-18 0 0.270 0.270 0.275 0.260 0.280 2,342,800 631,772 0.2697 1.946 1.946 1.982 1.874 2.018 325,072 1.9435 -1.82%
2010-01-15 0 0.275 0.270 0.280 0.275 0.280 2,406,000 661,810 0.2751 1.982 1.946 2.018 1.982 2.018 333,841 1.9824 0.00%
2010-01-14 0 0.275 0.270 0.280 0.270 0.300 12,729,200 3,515,917 0.2762 1.982 1.946 2.018 1.946 2.162 1,766,222 1.9906 -1.79%
2010-01-13 0 0.280 0.275 0.285 0.270 0.285 1,735,600 486,378 0.2802 2.018 1.982 2.054 1.946 2.054 240,821 2.0197 -3.45%
2010-01-12 0 0.290 0.285 0.290 0.290 0.295 1,356,000 399,040 0.2943 2.090 2.054 2.090 2.090 2.126 188,150 2.1209 3.57%
2010-01-11 0 0.280 0.280 0.290 0.270 0.300 1,950,000 556,800 0.2855 2.018 2.018 2.090 1.946 2.162 270,569 2.0579 -5.08%
2010-01-08 0 0.295 0.290 0.300 0.280 0.305 10,645,000 3,165,350 0.2974 2.126 2.090 2.162 2.018 2.198 1,477,032 2.1430 -1.67%
2010-01-07 0 0.300 0.300 0.305 0.300 0.315 4,122,000 1,282,470 0.3111 2.162 2.162 2.198 2.162 2.270 571,942 2.2423 -1.64%
2010-01-06 0 0.305 0.300 0.310 0.295 0.315 8,228,000 2,508,140 0.3048 2.198 2.162 2.234 2.126 2.270 1,141,664 2.1969 5.17%
2010-01-05 0 0.290 0.290 0.295 0.275 0.290 3,140,000 883,100 0.2812 2.090 2.090 2.126 1.982 2.090 435,686 2.0269 3.57%
2010-01-04 0 0.280 0.280 0.285 0.280 0.300 2,960,000 844,700 0.2854 2.018 2.018 2.054 2.018 2.162 410,710 2.0567 -3.45%
2009-12-31 0 0.290 0.285 0.290 0.285 0.295 1,240,000 362,300 0.2922 2.090 2.054 2.090 2.054 2.126 172,054 2.1057 1.75%
2009-12-30 0 0.285 0.285 0.290 0.285 0.315 3,954,000 1,160,280 0.2934 2.054 2.054 2.090 2.054 2.270 548,632 2.1149 -5.00%
2009-12-29 0 0.300 0.295 0.300 0.260 0.300 12,600,000 3,618,500 0.2872 2.162 2.126 2.162 1.874 2.162 1,748,295 2.0697 20.00%
2009-12-28 0 0.250 0.245 0.250 0.233 0.250 2,361,000 578,800 0.2452 1.802 1.766 1.802 1.679 1.802 327,597 1.7668 0.00%
2009-12-24 0 0.250 0.248 0.250 0.242 0.250 3,760,000 918,740 0.2443 1.802 1.787 1.802 1.744 1.802 521,713 1.7610 0.00%
2009-12-23 0 0.250 0.243 0.255 0.235 0.250 2,638,800 642,540 0.2435 1.802 1.751 1.838 1.694 1.802 366,143 1.7549 0.00%
2009-12-22 0 0.250 0.250 0.255 0.250 0.250 718,000 179,720 0.2503 1.802 1.802 1.838 1.802 1.802 99,625 1.8040 0.00%
2009-12-21 0 0.250 0.240 0.250 0.250 0.265 2,804,000 719,080 0.2564 1.802 1.730 1.802 1.802 1.910 389,065 1.8482 -3.85%
2009-12-18 0 0.260 0.260 0.270 0.244 0.260 2,700,000 670,560 0.2484 1.874 1.874 1.946 1.759 1.874 374,635 1.7899 1.96%
2009-12-17 0 0.255 0.250 0.260 0.250 0.280 8,440,000 2,217,700 0.2628 1.838 1.802 1.874 1.802 2.018 1,171,080 1.8937 -12.07%
2009-12-16 0 0.290 0.280 0.290 0.280 0.290 3,620,000 1,022,000 0.2823 2.090 2.018 2.090 2.018 2.090 502,288 2.0347 -3.33%
2009-12-15 0 0.300 0.295 0.300 0.285 0.310 8,226,000 2,443,920 0.2971 2.162 2.126 2.162 2.054 2.234 1,141,387 2.1412 -4.76%
2009-12-14 0 0.315 0.315 0.320 0.315 0.325 2,286,000 728,600 0.3187 2.270 2.270 2.306 2.270 2.342 317,191 2.2970 0.00%
2009-12-11 0 0.315 0.315 0.320 0.310 0.320 1,220,800 384,104 0.3146 2.270 2.270 2.306 2.234 2.306 169,390 2.2676 1.61%
2009-12-10 0 0.310 0.310 0.315 0.300 0.320 4,100,000 1,268,200 0.3093 2.234 2.234 2.270 2.162 2.306 568,890 2.2293 -1.59%
2009-12-09 0 0.315 0.315 0.320 0.315 0.325 2,448,000 782,540 0.3197 2.270 2.270 2.306 2.270 2.342 339,669 2.3038 -3.08%
2009-12-08 0 0.325 0.325 0.330 0.320 0.340 5,029,400 1,637,345 0.3256 2.342 2.342 2.378 2.306 2.450 697,847 2.3463 -1.52%
2009-12-07 0 0.330 0.325 0.340 0.320 0.340 3,131,000 1,043,600 0.3333 2.378 2.342 2.450 2.306 2.450 434,437 2.4022 0.00%
2009-12-04 0 0.330 0.330 0.335 0.325 0.345 5,482,400 1,811,406 0.3304 2.378 2.378 2.414 2.342 2.486 760,702 2.3812 -2.94%
2009-12-03 0 0.340 0.335 0.340 0.330 0.340 5,920,000 1,982,600 0.3349 2.450 2.414 2.450 2.378 2.450 821,421 2.4136 1.49%
2009-12-02 0 0.335 0.335 0.340 0.335 0.345 4,137,200 1,401,706 0.3388 2.414 2.414 2.450 2.414 2.486 574,051 2.4418 -2.90%
2009-12-01 0 0.345 0.345 0.350 0.340 0.345 1,861,000 638,020 0.3428 2.486 2.486 2.522 2.450 2.486 258,220 2.4708 1.47%
2009-11-30 0 0.340 0.340 0.345 0.340 0.350 2,958,000 1,019,232 0.3446 2.450 2.450 2.486 2.450 2.522 410,433 2.4833 1.49%
2009-11-27 0 0.335 0.335 0.350 0.325 0.355 17,370,800 6,037,602 0.3476 2.414 2.414 2.522 2.342 2.558 2,410,260 2.5050 -1.47%
2009-11-26 0 0.340 0.340 0.345 0.325 0.365 16,202,400 5,681,234 0.3506 2.450 2.450 2.486 2.342 2.631 2,248,140 2.5271 3.03%
2009-11-25 0 0.330 0.325 0.340 0.325 0.340 3,638,800 1,205,598 0.3313 2.378 2.342 2.450 2.342 2.450 504,896 2.3878 0.00%
2009-11-24 0 0.330 0.330 0.340 0.330 0.355 5,849,000 1,998,386 0.3417 2.378 2.378 2.450 2.378 2.558 811,569 2.4624 -5.71%
2009-11-23 0 0.350 0.345 0.350 0.335 0.355 9,412,200 3,281,566 0.3487 2.522 2.486 2.522 2.414 2.558 1,305,976 2.5127 4.48%
2009-11-20 0 0.335 0.335 0.340 0.320 0.345 6,194,600 2,109,255 0.3405 2.414 2.414 2.450 2.306 2.486 859,523 2.4540 0.00%
2009-11-19 0 0.335 0.335 0.340 0.325 0.350 8,340,800 2,831,368 0.3395 2.414 2.414 2.450 2.342 2.522 1,157,316 2.4465 -1.47%
2009-11-18 0 0.340 0.330 0.340 0.305 0.340 13,816,800 4,487,316 0.3248 2.450 2.378 2.450 2.198 2.450 1,917,130 2.3406 9.68%
2009-11-17 0 0.310 0.310 0.315 0.300 0.330 10,249,000 3,220,010 0.3142 2.234 2.234 2.270 2.162 2.378 1,422,085 2.2643 -6.06%
2009-11-16 0 0.330 0.330 0.335 0.330 0.345 8,553,600 2,874,067 0.3360 2.378 2.378 2.414 2.378 2.486 1,186,842 2.4216 -2.94%
2009-11-13 0 0.340 0.335 0.340 0.325 0.345 9,288,000 3,121,780 0.3361 2.450 2.414 2.450 2.342 2.486 1,288,743 2.4223 4.62%
2009-11-12 0 0.325 0.325 0.330 0.325 0.360 18,128,000 6,151,110 0.3393 2.342 2.342 2.378 2.342 2.595 2,515,324 2.4455 -1.52%
2009-11-11 0 0.330 0.325 0.330 0.310 0.355 28,628,400 9,551,844 0.3336 2.378 2.342 2.378 2.234 2.558 3,972,292 2.4046 8.20%
2009-11-10 0 0.305 0.300 0.310 0.290 0.360 32,057,000 9,942,640 0.3102 2.198 2.162 2.234 2.090 2.595 4,448,022 2.2353 -11.59%
2009-11-09 0 0.345 0.345 0.350 0.340 0.400 29,575,000 10,738,716 0.3631 2.486 2.486 2.522 2.450 2.883 4,103,636 2.6169 -10.39%
2009-11-06 0 0.385 0.380 0.395 0.350 0.415 67,510,000 25,799,658 0.3822 2.775 2.739 2.847 2.522 2.991 9,367,252 2.7542 5.48%
2009-11-05 0 0.365 0.365 0.370 0.270 0.370 69,927,000 23,731,067 0.3394 2.631 2.631 2.667 1.946 2.667 9,702,619 2.4458 35.19%
2009-11-04 0 0.270 0.270 0.275 0.250 0.305 25,582,800 6,933,311 0.2710 1.946 1.946 1.982 1.802 2.198 3,549,704 1.9532 -11.48%
2009-11-03 0 0.305 0.305 0.310 0.290 0.395 36,267,200 12,705,721 0.3503 2.198 2.198 2.234 2.090 2.847 5,032,203 2.5249 -14.08%
2009-11-02 0 0.355 0.350 0.355 0.230 0.370 133,982,734 43,365,330 0.3237 2.558 2.522 2.558 1.658 2.667 18,590,580 2.3327 39.22%
2009-10-30 0 0.255 0.250 0.255 0.182 0.255 36,985,800 8,402,482 0.2272 1.838 1.802 1.838 1.312 1.838 5,131,911 1.6373 40.11%
2009-10-29 0 0.182 0.176 0.183 0.176 0.190 3,157,600 573,942 0.1818 1.312 1.268 1.319 1.268 1.369 438,128 1.3100 -4.71%
2009-10-28 0 0.191 0.187 0.192 0.160 0.191 17,128,400 3,038,994 0.1774 1.377 1.348 1.384 1.153 1.377 2,376,626 1.2787 20.89%
2009-10-27 0 0.158 0.157 0.158 0.153 0.159 14,568,400 2,276,338 0.1563 1.139 1.132 1.139 1.103 1.146 2,021,417 1.1261 0.00%
2009-10-23 0 0.158 0.155 0.158 0.153 0.158 806,800 124,286 0.1540 1.139 1.117 1.139 1.103 1.139 111,946 1.1102 3.27%
2009-10-22 0 0.153 0.152 0.155 0.152 0.159 5,897,200 911,195 0.1545 1.103 1.095 1.117 1.095 1.146 818,257 1.1136 -0.65%
2009-10-21 0 0.154 0.154 0.155 0.151 0.156 674,000 104,396 0.1549 1.110 1.110 1.117 1.088 1.124 93,520 1.1163 -3.14%
2009-10-20 0 0.159 0.158 0.159 0.156 0.159 836,200 131,944 0.1578 1.146 1.139 1.146 1.124 1.146 116,026 1.1372 0.63%
2009-10-19 0 0.158 0.158 0.159 0.155 0.159 1,596,000 249,992 0.1566 1.139 1.139 1.146 1.117 1.146 221,451 1.1289 -1.25%
2009-10-16 0 0.160 0.159 0.160 0.156 0.172 1,676,000 265,482 0.1584 1.153 1.146 1.153 1.124 1.240 232,551 1.1416 1.91%
2009-10-15 0 0.157 0.156 0.157 0.153 0.161 3,150,000 491,332 0.1560 1.132 1.124 1.132 1.103 1.160 437,074 1.1241 -2.48%
2009-10-14 0 0.161 0.161 0.162 0.149 0.163 5,284,800 836,471 0.1583 1.160 1.160 1.168 1.074 1.175 733,285 1.1407 8.05%
2009-10-13 0 0.149 0.149 0.150 0.148 0.165 7,392,000 1,134,544 0.1535 1.074 1.074 1.081 1.067 1.189 1,025,666 1.1062 -5.10%
2009-10-12 0 0.157 0.155 0.156 0.154 0.173 9,142,802 1,448,575 0.1584 1.132 1.117 1.124 1.110 1.247 1,268,596 1.1419 -8.72%
2009-10-09 0 0.172 0.172 0.174 0.170 0.189 3,057,000 528,445 0.1729 1.240 1.240 1.254 1.225 1.362 424,170 1.2458 -4.44%
2009-10-08 0 0.180 0.171 0.181 0.175 0.190 2,068,400 378,680 0.1831 1.297 1.232 1.304 1.261 1.369 286,998 1.3195 -6.74%
2009-10-07 0 0.193 0.191 0.193 0.186 0.195 2,122,000 405,575 0.1911 1.391 1.377 1.391 1.341 1.405 294,435 1.3775 -1.03%
2009-10-06 0 0.039 0.039 0.040 0.038 0.040 17,012,000 670,770 0.0394 1.405 1.405 1.441 1.369 1.441 472,095 1.4208 -2.50%
2009-10-05 0 0.040 0.040 0.041 0.040 0.041 7,637,000 305,742 0.0400 1.441 1.441 1.477 1.441 1.477 211,932 1.4426 -2.44%
2009-10-02 0 0.041 0.040 0.041 0.038 0.043 21,396,000 854,692 0.0399 1.477 1.441 1.477 1.369 1.550 593,754 1.4395 -4.65%
2009-09-30 0 0.043 0.041 0.043 0.041 0.045 5,939,674 254,246 0.0428 1.550 1.477 1.550 1.477 1.622 164,830 1.5425 0.00%
2009-09-29 0 0.043 0.042 0.043 0.042 0.046 29,976,000 1,305,778 0.0436 1.550 1.513 1.550 1.513 1.658 831,855 1.5697 2.38%
2009-09-28 0 0.042 0.042 0.043 0.041 0.045 14,100,000 587,234 0.0416 1.513 1.513 1.550 1.477 1.622 391,285 1.5008 0.00%
2009-09-25 0 0.042 0.041 0.042 0.040 0.042 14,564,000 595,402 0.0409 1.513 1.477 1.513 1.441 1.513 404,161 1.4732 0.00%
2009-09-24 0 0.042 0.041 0.042 0.040 0.043 48,110,000 1,971,856 0.0410 1.513 1.477 1.513 1.441 1.550 1,335,087 1.4769 0.00%
2009-09-23 0 0.042 0.042 0.043 0.042 0.044 17,988,000 761,004 0.0423 1.513 1.513 1.550 1.513 1.586 499,180 1.5245 -2.33%
2009-09-22 0 0.043 0.042 0.044 0.042 0.046 33,579,000 1,449,575 0.0432 1.550 1.513 1.586 1.513 1.658 931,841 1.5556 -4.44%
2009-09-21 0 0.045 0.044 0.045 0.043 0.049 82,650,000 3,654,124 0.0442 1.622 1.586 1.622 1.550 1.766 2,293,596 1.5932 -8.16%
2009-09-18 0 0.049 0.048 0.049 0.046 0.052 42,906,000 2,077,980 0.0484 1.766 1.730 1.766 1.658 1.874 1,190,672 1.7452 0.00%
2009-09-17 0 0.049 0.048 0.049 0.042 0.053 202,262,000 9,852,040 0.0487 1.766 1.730 1.766 1.513 1.910 5,612,914 1.7552 16.67%
2009-09-16 0 0.042 0.042 0.043 0.041 0.044 18,704,000 787,466 0.0421 1.513 1.513 1.550 1.477 1.586 519,049 1.5171 2.44%
2009-09-15 0 0.041 0.040 0.041 0.041 0.041 3,650,000 149,650 0.0410 1.477 1.441 1.477 1.477 1.477 101,290 1.4774 0.00%
2009-09-14 0 0.041 0.040 0.041 0.040 0.041 9,168,000 373,976 0.0408 1.477 1.441 1.477 1.441 1.477 254,419 1.4699 -2.38%
2009-09-11 0 0.042 0.041 0.042 0.040 0.042 25,731,000 1,049,947 0.0408 1.513 1.477 1.513 1.441 1.513 714,054 1.4704 0.00%
2009-09-10 0 0.042 0.042 0.043 0.041 0.042 29,874,000 1,249,108 0.0418 1.513 1.513 1.550 1.477 1.513 829,025 1.5067 0.00%
2009-09-09 0 0.042 0.041 0.042 0.041 0.043 27,768,000 1,145,300 0.0412 1.513 1.477 1.513 1.477 1.550 770,582 1.4863 -2.33%
2009-09-08 0 0.043 0.042 0.043 0.039 0.043 38,506,000 1,567,438 0.0407 1.550 1.513 1.550 1.405 1.550 1,068,569 1.4669 7.50%
2009-09-07 0 0.040 0.039 0.040 0.039 0.042 25,102,000 990,064 0.0394 1.441 1.405 1.441 1.405 1.513 696,598 1.4213 -2.44%
2009-09-04 0 0.041 0.040 0.041 0.038 0.041 59,914,000 2,365,088 0.0395 1.477 1.441 1.477 1.369 1.477 1,662,656 1.4225 0.00%
2009-09-03 0 0.041 0.040 0.041 0.039 0.043 73,218,000 2,964,302 0.0405 1.477 1.441 1.477 1.405 1.550 2,031,851 1.4589 -4.65%
2009-09-02 0 0.043 0.042 0.043 0.040 0.043 13,598,000 569,456 0.0419 1.550 1.513 1.550 1.441 1.550 377,354 1.5091 0.00%
2009-09-01 0 0.043 0.042 0.043 0.041 0.045 59,424,000 2,496,000 0.0420 1.550 1.513 1.550 1.477 1.622 1,649,058 1.5136 -4.44%
2009-08-31 0 0.045 0.045 0.046 0.044 0.049 24,872,000 1,129,742 0.0454 1.622 1.622 1.658 1.586 1.766 690,216 1.6368 -8.16%
2009-08-28 0 0.049 0.048 0.049 0.048 0.055 76,966,000 3,962,420 0.0515 1.766 1.730 1.766 1.730 1.982 2,135,861 1.8552 4.26%
2009-08-27 0 0.047 0.046 0.047 0.046 0.049 25,267,000 1,185,714 0.0469 1.694 1.658 1.694 1.658 1.766 701,177 1.6910 -4.08%
2009-08-26 0 0.049 0.049 0.050 0.049 0.051 8,829,000 436,522 0.0494 1.766 1.766 1.802 1.766 1.838 245,011 1.7816 -3.92%
2009-08-25 0 0.051 0.049 0.051 0.049 0.051 19,072,000 951,484 0.0499 1.838 1.766 1.838 1.766 1.838 529,262 1.7978 2.00%
2009-08-24 0 0.050 0.050 0.051 0.049 0.052 11,450,000 570,768 0.0498 1.802 1.802 1.838 1.766 1.874 317,746 1.7963 -1.96%
2009-08-21 0 0.051 0.050 0.051 0.048 0.052 21,044,000 1,040,382 0.0494 1.838 1.802 1.838 1.730 1.874 583,986 1.7815 6.25%
2009-08-20 0 0.048 0.047 0.049 0.047 0.049 16,864,000 811,538 0.0481 1.730 1.694 1.766 1.694 1.766 467,988 1.7341 -2.04%
2009-08-19 0 0.049 0.048 0.049 0.048 0.051 36,712,000 1,802,490 0.0491 1.766 1.730 1.766 1.730 1.838 1,018,784 1.7693 -3.92%
2009-08-18 0 0.051 0.051 0.052 0.050 0.053 24,206,000 1,231,172 0.0509 1.838 1.838 1.874 1.802 1.910 671,734 1.8328 -1.92%
2009-08-17 0 0.052 0.051 0.052 0.050 0.055 26,746,000 1,417,060 0.0530 1.874 1.838 1.874 1.802 1.982 742,220 1.9092 -7.14%
2009-08-14 0 0.056 0.056 0.057 0.054 0.056 21,192,000 1,174,820 0.0554 2.018 2.018 2.054 1.946 2.018 588,093 1.9977 0.00%
2009-08-13 0 0.056 0.055 0.056 0.055 0.058 44,364,000 2,488,662 0.0561 2.018 1.982 2.018 1.982 2.090 1,231,132 2.0214 0.00%
2009-08-12 0 0.056 0.056 0.057 0.054 0.063 118,466,000 6,822,740 0.0576 2.018 2.018 2.054 1.946 2.270 3,287,516 2.0753 -1.75%
2009-08-11 0 0.057 0.056 0.057 0.056 0.058 23,105,000 1,310,514 0.0567 2.054 2.018 2.054 2.018 2.090 641,180 2.0439 -1.72%
2009-08-10 0 0.058 0.058 0.059 0.056 0.059 24,386,000 1,399,242 0.0574 2.090 2.090 2.126 2.018 2.126 676,729 2.0677 3.57%
2009-08-07 0 0.056 0.056 0.057 0.056 0.059 16,674,000 953,450 0.0572 2.018 2.018 2.054 2.018 2.126 462,715 2.0606 -5.08%
2009-08-06 0 0.059 0.058 0.059 0.058 0.061 12,646,000 737,768 0.0583 2.126 2.090 2.126 2.090 2.198 350,935 2.1023 -1.67%
2009-08-05 0 0.060 0.060 0.061 0.060 0.062 19,764,000 1,207,188 0.0611 2.162 2.162 2.198 2.162 2.234 548,465 2.2010 -1.64%
2009-08-04 0 0.061 0.060 0.061 0.060 0.062 41,536,000 2,547,920 0.0613 2.198 2.162 2.198 2.162 2.234 1,152,653 2.2105 0.00%
2009-08-03 0 0.061 0.061 0.062 0.057 0.061 49,298,000 2,907,838 0.0590 2.198 2.198 2.234 2.054 2.198 1,368,054 2.1255 5.17%
2009-07-31 0 0.058 0.058 0.059 0.056 0.060 35,976,000 2,076,342 0.0577 2.090 2.090 2.126 2.018 2.162 998,360 2.0798 -1.69%
2009-07-30 0 0.059 0.058 0.059 0.056 0.060 52,376,000 3,028,618 0.0578 2.126 2.090 2.126 2.018 2.162 1,453,471 2.0837 -1.67%
2009-07-29 0 0.060 0.058 0.060 0.058 0.064 73,736,000 4,387,776 0.0595 2.162 2.090 2.162 2.090 2.306 2,046,226 2.1443 -3.23%
2009-07-28 0 0.062 0.062 0.063 0.062 0.065 52,110,000 3,294,624 0.0632 2.234 2.234 2.270 2.234 2.342 1,446,089 2.2783 -1.59%
2009-07-27 0 0.063 0.063 0.064 0.060 0.067 96,008,000 6,105,244 0.0636 2.270 2.270 2.306 2.162 2.414 2,664,290 2.2915 5.00%
2009-07-24 0 0.060 0.059 0.061 0.059 0.061 34,022,000 2,048,828 0.0602 2.162 2.126 2.198 2.126 2.198 944,135 2.1701 0.00%
2009-07-23 0 0.060 0.059 0.060 0.058 0.061 43,170,000 2,562,226 0.0594 2.162 2.126 2.162 2.090 2.198 1,197,998 2.1388 1.69%
2009-07-22 0 0.059 0.059 0.060 0.059 0.062 27,892,000 1,680,504 0.0603 2.126 2.126 2.162 2.126 2.234 774,023 2.1711 0.00%
2009-07-21 0 0.059 0.059 0.060 0.058 0.061 31,692,000 1,869,694 0.0590 2.126 2.126 2.162 2.090 2.198 879,475 2.1259 -1.67%
2009-07-20 0 0.060 0.059 0.060 0.059 0.062 33,694,000 2,033,509 0.0604 2.162 2.126 2.162 2.126 2.234 935,032 2.1748 0.00%
2009-07-17 0 0.060 0.060 0.061 0.058 0.063 63,826,376 3,898,691 0.0611 2.162 2.162 2.198 2.090 2.270 1,771,227 2.2011 3.45%
2009-07-16 0 0.058 0.058 0.060 0.058 0.067 150,150,000 9,536,564 0.0635 2.090 2.090 2.162 2.090 2.414 4,166,769 2.2887 -9.38%
2009-07-15 0 0.064 0.063 0.064 0.051 0.065 291,233,000 17,619,339 0.0605 2.306 2.270 2.306 1.838 2.342 8,081,922 2.1801 28.00%
2009-07-14 0 0.050 0.050 0.051 0.049 0.052 44,142,000 2,223,176 0.0504 1.802 1.802 1.838 1.766 1.874 1,224,972 1.8149 -3.85%
2009-07-13 0 0.052 0.052 0.053 0.050 0.054 42,782,000 2,208,130 0.0516 1.874 1.874 1.910 1.802 1.946 1,187,231 1.8599 -1.89%
2009-07-10 0 0.053 0.053 0.054 0.053 0.056 16,690,000 902,574 0.0541 1.910 1.910 1.946 1.910 2.018 463,159 1.9487 -1.85%
2009-07-09 0 0.054 0.053 0.054 0.051 0.055 24,880,000 1,302,806 0.0524 1.946 1.910 1.946 1.838 1.982 690,438 1.8869 1.89%
2009-07-08 0 0.053 0.053 0.055 0.052 0.055 12,464,000 662,624 0.0532 1.910 1.910 1.982 1.874 1.982 345,885 1.9157 -3.64%
2009-07-07 0 0.055 0.055 0.056 0.052 0.056 20,114,000 1,099,654 0.0547 1.982 1.982 2.018 1.874 2.018 558,178 1.9701 -1.79%
2009-07-06 0 0.056 0.056 0.057 0.053 0.056 19,082,000 1,047,294 0.0549 2.018 2.018 2.054 1.910 2.018 529,539 1.9777 0.00%
2009-07-03 0 0.056 0.056 0.057 0.048 0.058 44,380,000 2,389,438 0.0538 2.018 2.018 2.054 1.730 2.090 1,231,576 1.9401 1.82%
2009-07-02 1 - - - - - 0 0 - 1.982 - - - - 0 - 0.00%
2009-06-30 0 0.055 0.055 0.056 0.055 0.059 36,824,000 2,097,110 0.0569 1.982 1.982 2.018 1.982 2.126 1,021,892 2.0522 -6.78%
2009-06-29 0 0.059 0.058 0.059 0.058 0.061 19,442,000 1,145,450 0.0589 2.126 2.090 2.126 2.090 2.198 539,529 2.1231 0.00%
2009-06-26 0 0.059 0.058 0.059 0.058 0.061 31,281,000 1,864,494 0.0596 2.126 2.090 2.126 2.090 2.198 868,070 2.1479 -1.67%
2009-06-25 0 0.060 0.059 0.060 0.059 0.063 38,458,000 2,314,480 0.0602 2.162 2.126 2.162 2.126 2.270 1,067,237 2.1687 -3.23%
2009-06-24 0 0.062 0.060 0.061 0.057 0.063 44,889,000 2,739,994 0.0610 2.234 2.162 2.198 2.054 2.270 1,245,702 2.1996 8.77%
2009-06-23 0 0.057 0.057 0.058 0.057 0.060 29,624,000 1,732,870 0.0585 2.054 2.054 2.090 2.054 2.162 822,087 2.1079 -5.00%
2009-06-22 0 0.060 0.061 0.062 0.059 0.062 30,404,000 1,848,730 0.0608 2.162 2.198 2.234 2.126 2.234 843,733 2.1911 1.69%
2009-06-19 0 0.059 0.059 0.060 0.059 0.064 23,606,000 1,430,414 0.0606 2.126 2.126 2.162 2.126 2.306 655,083 2.1836 -3.28%
2009-06-18 0 0.061 0.061 0.062 0.061 0.065 19,590,000 1,212,632 0.0619 2.198 2.198 2.234 2.198 2.342 543,636 2.2306 -3.17%
2009-06-17 0 0.063 0.063 0.064 0.059 0.066 112,384,000 7,082,726 0.0630 2.270 2.270 2.306 2.126 2.378 3,118,736 2.2710 3.28%
2009-06-16 0 0.061 0.060 0.061 0.057 0.063 119,468,000 7,115,704 0.0596 2.198 2.162 2.198 2.054 2.270 3,315,322 2.1463 -6.15%
2009-06-15 0 0.065 0.064 0.065 0.063 0.069 87,102,000 5,650,188 0.0649 2.342 2.306 2.342 2.270 2.486 2,417,142 2.3375 -2.99%
2009-06-12 0 0.067 0.067 0.068 0.067 0.074 169,692,000 11,937,300 0.0703 2.414 2.414 2.450 2.414 2.667 4,709,073 2.5350 -2.90%
2009-06-11 0 0.069 0.069 0.070 0.067 0.074 270,182,559 18,899,108 0.0699 2.486 2.486 2.522 2.414 2.667 7,497,758 2.5206 -4.17%
2009-06-10 0 0.072 0.072 0.073 0.061 0.078 977,132,000 69,964,689 0.0716 2.595 2.595 2.631 2.198 2.811 27,116,106 2.5802 18.03%
2009-06-09 0 0.061 0.060 0.061 0.058 0.064 112,016,000 6,759,744 0.0603 2.198 2.162 2.198 2.090 2.306 3,108,523 2.1746 -1.61%
2009-06-08 0 0.062 0.062 0.063 0.061 0.067 238,775,000 15,295,384 0.0641 2.234 2.234 2.270 2.198 2.414 6,626,176 2.3083 3.33%
2009-06-05 0 0.060 0.059 0.060 0.057 0.060 132,786,000 7,776,998 0.0586 2.162 2.126 2.162 2.054 2.162 3,684,906 2.1105 5.26%
2009-06-04 0 0.057 0.057 0.058 0.055 0.059 60,034,000 3,402,340 0.0567 2.054 2.054 2.090 1.982 2.126 1,665,986 2.0422 0.00%
2009-06-03 0 0.057 0.056 0.057 0.054 0.063 177,966,000 10,422,904 0.0586 2.054 2.018 2.054 1.946 2.270 4,938,683 2.1105 -5.00%
2009-06-02 0 0.060 0.060 0.061 0.060 0.063 80,649,000 4,981,832 0.0618 2.162 2.162 2.198 2.162 2.270 2,238,067 2.2260 -3.23%
2009-06-01 0 0.062 0.061 0.062 0.060 0.066 206,779,000 12,822,364 0.0620 2.234 2.198 2.234 2.162 2.378 5,738,264 2.2345 -3.13%
2009-05-29 0 0.064 0.064 0.065 0.063 0.066 177,658,000 11,499,500 0.0647 2.306 2.306 2.342 2.270 2.378 4,930,136 2.3325 3.23%
2009-05-27 0 0.062 0.061 0.062 0.061 0.063 202,130,000 12,511,894 0.0619 2.234 2.198 2.234 2.198 2.270 5,609,251 2.2306 3.33%
2009-05-26 0 0.060 0.059 0.060 0.059 0.063 141,360,000 8,577,468 0.0607 2.162 2.126 2.162 2.126 2.270 3,922,840 2.1865 1.69%
2009-05-25 0 0.059 0.059 0.060 0.059 0.062 160,096,000 9,723,886 0.0607 2.126 2.126 2.162 2.126 2.234 4,442,778 2.1887 1.72%
2009-05-22 0 0.058 0.057 0.058 0.055 0.066 299,844,000 18,392,892 0.0613 2.090 2.054 2.090 1.982 2.378 8,320,884 2.2104 -1.69%
2009-05-21 0 0.059 0.059 0.060 0.055 0.059 177,595,000 10,144,826 0.0571 2.126 2.126 2.162 1.982 2.126 4,928,387 2.0584 7.27%
2009-05-20 0 0.055 0.054 0.055 0.054 0.061 335,992,000 19,576,370 0.0583 1.982 1.946 1.982 1.946 2.198 9,324,016 2.0996 -1.79%
2009-05-19 0 0.056 0.055 0.056 0.053 0.060 188,259,000 10,697,642 0.0568 2.018 1.982 2.018 1.910 2.162 5,224,321 2.0477 5.66%
2009-05-18 0 0.053 0.053 0.054 0.051 0.054 36,842,000 1,940,692 0.0527 1.910 1.910 1.946 1.838 1.946 1,022,392 1.8982 -1.85%
2009-05-15 0 0.054 0.053 0.054 0.053 0.055 24,247,000 1,319,879 0.0544 1.946 1.910 1.946 1.910 1.982 672,871 1.9616 1.89%
2009-05-14 0 0.053 0.052 0.054 0.052 0.054 7,965,000 416,000 0.0522 1.910 1.874 1.946 1.874 1.946 221,034 1.8821 -1.85%
2009-05-13 0 0.054 0.054 0.055 0.052 0.057 38,430,000 2,125,856 0.0553 1.946 1.946 1.982 1.874 2.054 1,066,460 1.9934 1.89%
2009-05-12 0 0.053 0.052 0.053 0.051 0.053 7,340,000 377,908 0.0515 1.910 1.874 1.910 1.838 1.910 203,690 1.8553 0.00%
2009-05-11 0 0.053 0.053 0.054 0.052 0.059 36,750,000 2,039,652 0.0555 1.910 1.910 1.946 1.874 2.126 1,019,839 2.0000 -3.64%
2009-05-08 0 0.055 0.054 0.055 0.052 0.056 30,224,000 1,639,060 0.0542 1.982 1.946 1.982 1.874 2.018 838,737 1.9542 3.77%
2009-05-07 0 0.053 0.053 0.054 0.051 0.056 27,536,000 1,453,858 0.0528 1.910 1.910 1.946 1.838 2.018 764,144 1.9026 0.00%
2009-05-06 0 0.053 0.051 0.053 0.050 0.054 17,914,000 932,906 0.0521 1.910 1.838 1.910 1.802 1.946 497,126 1.8766 1.92%
2009-05-05 0 0.052 0.051 0.052 0.046 0.055 27,664,000 1,407,604 0.0509 1.874 1.838 1.874 1.658 1.982 767,696 1.8335 10.64%
2009-05-04 0 0.047 0.046 0.047 0.045 0.047 9,910,000 449,460 0.0454 1.694 1.658 1.694 1.622 1.694 275,010 1.6343 4.44%
2009-04-30 0 0.045 0.045 0.046 0.045 0.047 12,210,000 554,380 0.0454 1.622 1.622 1.658 1.622 1.694 338,836 1.6361 2.27%
2009-04-29 0 0.044 0.043 0.044 0.042 0.044 2,268,000 98,556 0.0435 1.586 1.550 1.586 1.513 1.586 62,939 1.5659 4.76%
2009-04-28 0 0.042 0.041 0.042 0.041 0.047 15,340,000 667,066 0.0435 1.513 1.477 1.513 1.477 1.694 425,696 1.5670 -6.67%
2009-04-27 0 0.045 0.045 0.046 0.045 0.050 15,888,000 754,348 0.0475 1.622 1.622 1.658 1.622 1.802 440,903 1.7109 -11.76%
2009-04-24 0 0.051 0.051 0.052 0.049 0.052 14,562,000 736,378 0.0506 1.838 1.838 1.874 1.766 1.874 404,106 1.8222 2.00%
2009-04-23 0 0.050 0.050 0.051 0.047 0.051 36,756,000 1,806,174 0.0491 1.802 1.802 1.838 1.694 1.838 1,020,005 1.7708 4.17%
2009-04-22 0 0.048 0.048 0.049 0.047 0.053 28,640,000 1,424,036 0.0497 1.730 1.730 1.766 1.694 1.910 794,780 1.7917 -4.00%
2009-04-21 0 0.050 0.050 0.051 0.048 0.053 16,406,000 829,390 0.0506 1.802 1.802 1.838 1.730 1.910 455,278 1.8217 0.00%
2009-04-20 0 0.050 0.049 0.051 0.049 0.052 27,444,000 1,383,304 0.0504 1.802 1.766 1.838 1.766 1.874 761,590 1.8163 -3.85%
2009-04-17 0 0.052 0.051 0.052 0.051 0.055 32,300,000 1,705,664 0.0528 1.874 1.838 1.874 1.838 1.982 896,348 1.9029 -5.45%
2009-04-16 0 0.055 0.054 0.055 0.053 0.057 31,934,000 1,749,366 0.0548 1.982 1.946 1.982 1.910 2.054 886,191 1.9740 -3.51%
2009-04-15 0 0.057 0.056 0.057 0.053 0.063 102,711,000 5,823,425 0.0567 2.054 2.018 2.054 1.910 2.270 2,850,303 2.0431 3.64%
2009-04-14 0 0.055 0.054 0.055 0.052 0.055 21,856,000 1,163,534 0.0532 1.982 1.946 1.982 1.874 1.982 606,520 1.9184 0.00%
2009-04-09 0 0.055 0.054 0.055 0.052 0.055 11,750,000 630,644 0.0537 1.982 1.946 1.982 1.874 1.982 326,071 1.9341 5.77%
2009-04-08 0 0.052 0.053 0.054 0.051 0.053 12,995,000 672,633 0.0518 1.874 1.910 1.946 1.838 1.910 360,620 1.8652 -3.70%
2009-04-07 0 0.054 0.053 0.055 0.051 0.056 24,174,000 1,299,578 0.0538 1.946 1.910 1.982 1.838 2.018 670,846 1.9372 3.85%
2009-04-06 0 0.052 0.052 0.053 0.052 0.054 13,116,000 685,486 0.0523 1.874 1.874 1.910 1.874 1.946 363,978 1.8833 -5.45%
2009-04-03 0 0.055 0.054 0.055 0.053 0.056 14,265,000 771,204 0.0541 1.982 1.946 1.982 1.910 2.018 395,864 1.9482 0.00%
2009-04-02 0 0.055 0.054 0.056 0.052 0.058 27,118,000 1,504,712 0.0555 1.982 1.946 2.018 1.874 2.090 752,544 1.9995 5.77%
2009-04-01 0 0.052 0.051 0.052 0.049 0.055 39,460,000 2,026,298 0.0514 1.874 1.838 1.874 1.766 1.982 1,095,043 1.8504 -5.45%
2009-03-31 0 0.055 0.054 0.055 0.051 0.063 89,762,000 5,132,153 0.0572 1.982 1.946 1.982 1.838 2.270 2,490,959 2.0603 17.02%
2009-03-30 0 0.047 0.047 0.049 0.046 0.048 2,694,000 126,818 0.0471 1.694 1.694 1.766 1.658 1.730 74,760 1.6963 -2.08%
2009-03-27 0 0.048 0.048 0.050 0.048 0.049 4,310,000 208,414 0.0484 1.730 1.730 1.802 1.730 1.766 119,606 1.7425 0.00%
2009-03-26 0 0.048 0.048 0.049 0.047 0.049 3,968,000 190,764 0.0481 1.730 1.730 1.766 1.694 1.766 110,115 1.7324 -4.00%
2009-03-25 0 0.050 0.048 0.050 0.047 0.050 4,490,000 217,810 0.0485 1.802 1.730 1.802 1.694 1.802 124,601 1.7481 2.04%
2009-03-24 0 0.049 0.049 0.050 0.049 0.049 1,032,000 50,568 0.0490 1.766 1.766 1.802 1.766 1.766 28,639 1.7657 -2.00%
2009-03-23 0 0.050 0.049 0.050 0.046 0.052 7,226,000 355,614 0.0492 1.802 1.766 1.802 1.658 1.874 200,527 1.7734 0.00%
2009-03-20 0 0.050 0.049 0.050 0.049 0.050 1,010,000 50,090 0.0496 1.802 1.766 1.802 1.766 1.802 28,028 1.7871 0.00%
2009-03-19 0 0.050 0.049 0.050 0.049 0.050 1,806,000 88,760 0.0491 1.802 1.766 1.802 1.766 1.802 50,118 1.7710 0.00%
2009-03-18 0 0.050 0.050 0.052 0.049 0.052 3,366,000 167,880 0.0499 1.802 1.802 1.874 1.766 1.874 93,409 1.7973 -3.85%
2009-03-17 0 0.052 0.050 0.053 0.047 0.053 15,610,000 797,360 0.0511 1.874 1.802 1.910 1.694 1.910 433,189 1.8407 0.00%
2009-03-16 0 0.052 0.050 0.052 0.050 0.054 658,000 34,248 0.0520 1.874 1.802 1.874 1.802 1.946 18,260 1.8756 4.00%
2009-03-13 0 0.050 0.049 0.051 0.049 0.051 1,636,000 81,416 0.0498 1.802 1.766 1.838 1.766 1.838 45,400 1.7933 0.00%
2009-03-12 0 0.050 0.050 0.052 0.050 0.054 8,372,000 424,000 0.0506 1.802 1.802 1.874 1.802 1.946 232,329 1.8250 0.00%
2009-03-11 0 0.050 0.050 0.051 0.050 0.055 4,578,000 232,100 0.0507 1.802 1.802 1.838 1.802 1.982 127,043 1.8269 -1.96%
2009-03-10 0 0.051 0.050 0.051 0.048 0.053 8,112,000 407,150 0.0502 1.838 1.802 1.838 1.730 1.910 225,114 1.8086 6.25%
2009-03-09 0 0.048 0.048 0.050 0.047 0.052 4,762,000 238,454 0.0501 1.730 1.730 1.802 1.694 1.874 132,149 1.8044 -5.88%
2009-03-06 0 0.051 0.050 0.052 0.050 0.062 41,686,000 2,264,386 0.0543 1.838 1.802 1.874 1.802 2.234 1,156,816 1.9574 2.00%
2009-03-05 0 0.050 0.049 0.051 0.049 0.051 8,498,000 424,448 0.0499 1.802 1.766 1.838 1.766 1.838 235,826 1.7998 4.17%
2009-03-04 0 0.048 0.048 0.053 0.045 0.052 8,792,000 430,726 0.0490 1.730 1.730 1.910 1.622 1.874 243,984 1.7654 9.09%
2009-03-03 0 0.044 0.042 0.045 0.041 0.044 2,018,000 84,838 0.0420 1.586 1.513 1.622 1.477 1.586 56,001 1.5149 4.76%
2009-03-02 0 0.042 0.041 0.042 0.042 0.045 5,860,000 251,320 0.0429 1.513 1.477 1.513 1.513 1.622 162,619 1.5455 -6.67%
2009-02-27 0 0.045 0.044 0.045 0.044 0.047 8,227,500 375,925 0.0457 1.622 1.586 1.622 1.586 1.694 228,319 1.6465 -4.26%
2009-02-26 0 0.047 0.047 0.048 0.046 0.048 5,230,000 246,010 0.0470 1.694 1.694 1.730 1.658 1.730 145,136 1.6950 0.00%
2009-02-25 0 0.047 0.047 0.048 0.043 0.050 9,904,000 465,806 0.0470 1.694 1.694 1.730 1.550 1.802 274,843 1.6948 4.44%
2009-02-24 0 0.045 0.044 0.045 0.043 0.045 4,312,000 188,650 0.0438 1.622 1.586 1.622 1.550 1.622 119,661 1.5765 -2.17%
2009-02-23 0 0.046 0.046 0.048 0.045 0.050 8,908,000 414,662 0.0465 1.658 1.658 1.730 1.622 1.802 247,203 1.6774 -4.17%
2009-02-20 0 0.048 0.048 0.049 0.048 0.052 15,000,000 745,474 0.0497 1.730 1.730 1.766 1.730 1.874 416,261 1.7909 -11.11%
2009-02-19 0 0.054 0.053 0.054 0.049 0.062 58,659,136 3,359,473 0.0573 1.946 1.910 1.946 1.766 2.234 1,627,833 2.0638 5.88%
2009-02-18 0 0.051 0.050 0.051 0.041 0.053 36,086,000 1,702,004 0.0472 1.838 1.802 1.838 1.477 1.910 1,001,412 1.6996 24.39%
2009-02-17 0 0.041 0.040 0.041 0.040 0.043 10,728,000 447,814 0.0417 1.477 1.441 1.477 1.441 1.550 297,710 1.5042 -10.87%
2009-02-16 0 0.046 0.044 0.047 0.040 0.048 32,652,000 1,457,614 0.0446 1.658 1.586 1.694 1.441 1.730 906,116 1.6086 15.00%
2009-02-13 0 0.040 0.040 0.041 0.033 0.044 44,738,000 1,765,654 0.0395 1.441 1.441 1.477 1.189 1.586 1,241,511 1.4222 21.21%
2009-02-12 0 0.033 0.032 0.033 0.032 0.035 7,360,000 255,200 0.0347 1.189 1.153 1.189 1.153 1.261 204,245 1.2495 -2.94%
2009-02-11 0 0.034 0.033 0.034 0.031 0.034 5,468,000 181,394 0.0332 1.225 1.189 1.225 1.117 1.225 151,741 1.1954 6.25%
2009-02-10 0 0.032 0.032 0.033 0.028 0.033 17,000,000 506,810 0.0298 1.153 1.153 1.189 1.009 1.189 471,762 1.0743 0.00%
2009-02-09 0 0.032 0.031 0.032 0.031 0.033 2,390,000 75,520 0.0316 1.153 1.117 1.153 1.117 1.189 66,324 1.1386 -3.03%
2009-02-06 0 0.033 0.032 0.034 0.032 0.033 1,150,000 37,830 0.0329 1.189 1.153 1.225 1.153 1.189 31,913 1.1854 0.00%
2009-02-05 0 0.033 0.033 0.034 0.033 0.035 5,754,000 192,522 0.0335 1.189 1.189 1.225 1.189 1.261 159,678 1.2057 -5.71%
2009-02-04 0 0.035 0.033 0.035 0.033 0.035 4,422,000 149,798 0.0339 1.261 1.189 1.261 1.189 1.261 122,714 1.2207 6.06%
2009-02-03 0 0.033 0.033 0.035 0.032 0.035 600,000 19,766 0.0329 1.189 1.189 1.261 1.153 1.261 16,650 1.1871 -5.71%
2009-02-02 0 0.035 0.031 0.035 0.033 0.036 2,608,000 91,548 0.0351 1.261 1.117 1.261 1.189 1.297 72,374 1.2649 0.00%
2009-01-30 0 0.035 0.031 0.035 0.034 0.035 400,000 13,726 0.0343 1.261 1.117 1.261 1.225 1.261 11,100 1.2365 16.67%
2009-01-29 0 0.030 0.030 0.034 0.032 0.032 766,000 23,000 0.0300 1.081 1.081 1.225 1.153 1.153 21,257 1.0820 -6.25%
2009-01-23 0 0.032 0.030 0.032 0.030 0.032 432,000 13,224 0.0306 1.153 1.081 1.153 1.081 1.153 11,988 1.1031 -3.03%
2009-01-22 0 0.033 0.030 0.033 0.029 0.033 1,274,000 39,110 0.0307 1.189 1.081 1.189 1.045 1.189 35,354 1.1062 6.45%
2009-01-21 0 0.031 0.030 0.031 0.031 0.034 1,916,000 60,172 0.0314 1.117 1.081 1.117 1.117 1.225 53,170 1.1317 -8.82%
2009-01-20 0 0.034 0.032 0.034 0.032 0.034 2,072,000 66,816 0.0322 1.225 1.153 1.225 1.153 1.225 57,499 1.1620 -2.86%
2009-01-19 0 0.035 0.033 0.035 0.032 0.035 2,143,000 72,167 0.0337 1.261 1.189 1.261 1.153 1.261 59,470 1.2135 0.00%
2009-01-16 0 0.035 0.032 0.035 0.030 0.035 3,356,000 105,116 0.0313 1.261 1.153 1.261 1.081 1.261 93,131 1.1287 6.06%
2009-01-15 0 0.033 0.032 0.034 0.031 0.034 1,206,000 38,750 0.0321 1.189 1.153 1.225 1.117 1.225 33,467 1.1578 -2.94%
2009-01-14 0 0.034 0.034 0.035 0.034 0.035 512,000 17,500 0.0342 1.225 1.225 1.261 1.225 1.261 14,208 1.2317 -2.86%
2009-01-13 0 0.035 0.033 0.035 0.033 0.035 1,002,000 33,310 0.0332 1.261 1.189 1.261 1.189 1.261 27,806 1.1979 0.00%
2009-01-12 0 0.035 0.031 0.035 0.032 0.035 1,935,000 67,071 0.0347 1.261 1.117 1.261 1.153 1.261 53,698 1.2490 0.00%
2009-01-09 0 0.035 0.034 0.035 0.035 0.036 1,858,000 65,838 0.0354 1.261 1.225 1.261 1.261 1.297 51,561 1.2769 -5.41%
2009-01-08 0 0.037 0.034 0.037 0.035 0.038 5,354,000 191,074 0.0357 1.333 1.225 1.333 1.261 1.369 148,577 1.2860 0.00%
2009-01-07 0 0.037 0.037 0.039 0.037 0.040 8,044,000 305,056 0.0379 1.333 1.333 1.405 1.333 1.441 223,227 1.3666 -5.13%
2009-01-06 0 0.039 0.038 0.039 0.037 0.041 21,624,000 840,488 0.0389 1.405 1.369 1.405 1.333 1.477 600,081 1.4006 8.33%
2009-01-05 0 0.036 0.035 0.036 0.030 0.037 29,981,000 977,611 0.0326 1.297 1.261 1.297 1.081 1.333 831,994 1.1750 5.88%
2009-01-02 0 0.034 0.032 0.034 0.030 0.034 5,818,000 182,590 0.0314 1.225 1.153 1.225 1.081 1.225 161,454 1.1309 0.00%
2008-12-31 0 0.034 0.033 0.034 0.034 0.038 3,894,000 137,536 0.0353 1.225 1.189 1.225 1.225 1.369 108,061 1.2728 -2.86%
2008-12-30 0 0.035 0.035 0.038 0.035 0.039 4,830,000 175,054 0.0362 1.261 1.261 1.369 1.261 1.405 134,036 1.3060 0.00%
2008-12-29 0 0.035 0.034 0.035 0.034 0.036 5,990,000 207,028 0.0346 1.261 1.225 1.261 1.225 1.297 166,227 1.2455 -2.78%
2008-12-24 0 0.036 0.033 0.036 0.032 0.036 1,786,000 57,476 0.0322 1.297 1.189 1.297 1.153 1.297 49,563 1.1597 9.09%
2008-12-23 0 0.033 0.033 0.034 0.033 0.038 2,978,000 103,644 0.0348 1.189 1.189 1.225 1.189 1.369 82,642 1.2541 -10.81%
2008-12-22 0 0.037 0.036 0.037 0.037 0.041 3,432,000 132,882 0.0387 1.333 1.297 1.333 1.333 1.477 95,240 1.3952 -2.63%
2008-12-19 0 0.038 0.037 0.038 0.038 0.040 3,198,000 124,820 0.0390 1.369 1.333 1.369 1.369 1.441 88,747 1.4065 -2.56%
2008-12-18 0 0.039 0.038 0.039 0.038 0.039 726,000 27,864 0.0384 1.405 1.369 1.405 1.369 1.405 20,147 1.3830 -4.88%
2008-12-17 0 0.041 0.038 0.041 0.038 0.041 7,506,000 296,044 0.0394 1.477 1.369 1.477 1.369 1.477 208,297 1.4213 2.50%
2008-12-16 0 0.040 0.037 0.040 0.037 0.041 4,502,000 170,748 0.0379 1.441 1.333 1.441 1.333 1.477 124,934 1.3667 5.26%
2008-12-15 0 0.038 0.038 0.040 0.038 0.042 4,498,000 178,056 0.0396 1.369 1.369 1.441 1.369 1.513 124,823 1.4265 -5.00%
2008-12-12 0 0.040 0.039 0.041 0.038 0.041 16,834,000 667,510 0.0397 1.441 1.405 1.477 1.369 1.477 467,155 1.4289 0.00%
2008-12-11 0 0.040 0.040 0.042 0.039 0.043 17,124,000 698,450 0.0408 1.441 1.441 1.513 1.405 1.550 475,203 1.4698 5.26%
2008-12-10 0 0.038 0.038 0.039 0.038 0.042 8,882,000 354,478 0.0399 1.369 1.369 1.405 1.369 1.513 246,482 1.4382 -5.00%
2008-12-09 0 0.040 0.038 0.040 0.038 0.041 5,442,000 220,740 0.0406 1.441 1.369 1.441 1.369 1.477 151,019 1.4617 -2.44%
2008-12-08 0 0.041 0.041 0.043 0.038 0.045 11,590,000 492,420 0.0425 1.477 1.477 1.550 1.369 1.622 321,631 1.5310 2.50%
2008-12-05 0 0.040 0.040 0.042 0.039 0.046 11,052,000 446,672 0.0404 1.441 1.441 1.513 1.405 1.658 306,701 1.4564 -13.04%
2008-12-04 0 0.046 0.044 0.046 0.043 0.070 55,426,000 2,669,352 0.0482 1.658 1.586 1.658 1.550 2.522 1,538,111 1.7355 21.05%
2008-12-03 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2008-11-26 0 0.038 0.038 0.039 0.035 0.038 6,470,000 235,992 0.0365 1.369 1.369 1.405 1.261 1.369 179,547 1.3144 22.58%
2008-11-25 0 0.031 0.031 0.033 0.031 0.034 1,142,000 37,496 0.0328 1.117 1.117 1.189 1.117 1.225 31,691 1.1832 0.00%
2008-11-24 0 0.031 0.031 0.033 0.029 0.034 1,076,000 33,644 0.0313 1.117 1.117 1.189 1.045 1.225 29,860 1.1267 6.90%
2008-11-21 0 0.029 0.029 0.032 0.029 0.029 138,000 4,002 0.0290 1.045 1.045 1.153 1.045 1.045 3,830 1.0450 -9.38%
2008-11-20 0 0.032 0.027 0.032 0.027 0.039 860,000 24,474 0.0285 1.153 0.973 1.153 0.973 1.405 23,866 1.0255 23.08%
2008-11-19 0 0.026 0.027 0.029 0.025 0.029 1,522,000 42,072 0.0276 0.937 0.973 1.045 0.901 1.045 42,237 0.9961 -10.34%
2008-11-18 0 0.029 0.025 0.029 0.029 0.029 440,000 12,760 0.0290 1.045 0.901 1.045 1.045 1.045 12,210 1.0450 11.54%
2008-11-17 0 0.026 0.026 0.035 0.025 0.026 1,138,000 28,888 0.0254 0.937 0.937 1.261 0.901 0.937 31,580 0.9147 -7.14%
2008-11-14 0 0.028 0.025 0.030 - - 0 0 - 1.009 0.901 1.081 - - 0 - 0.00%
2008-11-13 0 0.028 0.029 0.030 0.028 0.028 10,000 280 0.0280 1.009 1.045 1.081 1.009 1.009 278 1.0090 0.00%
2008-11-12 0 0.028 0.029 0.030 0.028 0.028 270,000 7,560 0.0280 1.009 1.045 1.081 1.009 1.009 7,493 1.0090 -6.67%
2008-11-11 0 0.030 0.025 0.030 - - 0 0 - 1.081 0.901 1.081 - - 0 - 0.00%
2008-11-10 0 0.030 0.028 0.030 0.027 0.030 2,014,000 59,934 0.0298 1.081 1.009 1.081 0.973 1.081 55,890 1.0724 15.38%
2008-11-07 0 0.026 0.026 0.030 0.025 0.030 924,000 27,700 0.0300 0.937 0.937 1.081 0.901 1.081 25,642 1.0803 -13.33%
2008-11-06 0 0.030 0.026 0.030 0.026 0.028 200,000 5,472 0.0274 1.081 0.937 1.081 0.937 1.009 5,550 0.9859 7.14%
2008-11-05 0 0.028 0.028 0.029 0.027 0.030 3,002,000 85,960 0.0286 1.009 1.009 1.045 0.973 1.081 83,308 1.0318 3.70%
2008-11-04 0 0.027 0.026 0.027 0.026 0.028 8,170,000 218,270 0.0267 0.973 0.937 0.973 0.937 1.009 226,723 0.9627 -3.57%
2008-11-03 0 0.028 0.025 0.030 0.024 0.030 7,248,000 193,180 0.0267 1.009 0.901 1.081 0.865 1.081 201,137 0.9604 12.00%
2008-10-31 0 0.025 0.025 0.027 0.024 0.027 64,730,000 1,563,520 0.0242 0.901 0.901 0.973 0.865 0.973 1,796,303 0.8704 4.17%
2008-10-30 0 0.024 0.024 0.025 0.023 0.025 7,162,000 173,044 0.0242 0.865 0.865 0.901 0.829 0.901 198,751 0.8707 0.00%
2008-10-29 0 0.024 0.024 0.025 0.020 0.023 5,640,000 129,500 0.0230 0.865 0.865 0.901 0.721 0.829 156,514 0.8274 4.35%
2008-10-28 0 0.023 0.023 0.024 0.018 0.023 3,822,000 74,058 0.0194 0.829 0.829 0.865 0.649 0.829 106,063 0.6982 27.78%
2008-10-27 0 0.018 0.018 0.022 0.018 0.026 6,823,776 161,574 0.0237 0.649 0.649 0.793 0.649 0.937 189,365 0.8532 -10.00%
2008-10-24 0 0.020 0.020 0.022 0.020 0.030 9,774,000 223,948 0.0229 0.721 0.721 0.793 0.721 1.081 271,235 0.8257 -23.08%
2008-10-23 0 0.026 0.026 0.030 0.023 0.026 5,288,000 135,948 0.0257 0.937 0.937 1.081 0.829 0.937 146,746 0.9264 0.00%
2008-10-22 0 0.026 0.026 0.027 0.026 0.028 3,410,000 91,000 0.0267 0.937 0.937 0.973 0.937 1.009 94,630 0.9616 -13.33%
2008-10-21 0 0.030 0.030 0.032 0.030 0.033 5,370,000 163,404 0.0304 1.081 1.081 1.153 1.081 1.189 149,021 1.0965 -14.29%
2008-10-20 0 0.035 0.033 0.037 0.032 0.035 2,246,000 75,872 0.0338 1.261 1.189 1.333 1.153 1.261 62,328 1.2173 -7.89%
2008-10-17 0 0.038 0.037 0.039 0.036 0.038 2,150,000 79,450 0.0370 1.369 1.333 1.405 1.297 1.369 59,664 1.3316 -5.00%
2008-10-16 0 0.040 0.040 0.045 0.035 0.040 5,362,000 200,848 0.0375 1.441 1.441 1.622 1.261 1.441 148,799 1.3498 5.26%
2008-10-15 0 0.038 0.036 0.038 0.038 0.041 564,000 23,082 0.0409 1.369 1.297 1.369 1.369 1.477 15,651 1.4748 -5.00%
2008-10-14 0 0.040 0.040 0.041 0.040 0.045 5,104,000 207,810 0.0407 1.441 1.441 1.477 1.441 1.622 141,640 1.4672 0.00%
2008-10-13 0 0.040 0.038 0.040 0.040 0.041 3,446,000 138,364 0.0402 1.441 1.369 1.441 1.441 1.477 95,629 1.4469 0.00%
2008-10-10 0 0.040 0.039 0.045 0.035 0.040 9,056,000 338,834 0.0374 1.441 1.405 1.622 1.261 1.441 251,310 1.3483 -13.04%
2008-10-09 0 0.046 0.045 0.047 0.041 0.050 2,943,000 133,646 0.0454 1.658 1.622 1.694 1.477 1.802 81,670 1.6364 4.55%
2008-10-08 0 0.044 0.040 0.043 0.040 0.055 9,810,000 429,410 0.0438 1.586 1.441 1.550 1.441 1.982 272,234 1.5774 -20.00%
2008-10-06 0 0.055 0.055 0.058 0.055 0.061 4,243,000 249,158 0.0587 1.982 1.982 2.090 1.982 2.198 117,746 2.1161 -9.84%
2008-10-03 0 0.061 0.056 0.062 0.061 0.061 1,000,000 61,000 0.0610 2.198 2.018 2.234 2.198 2.198 27,751 2.1981 1.67%
2008-10-02 0 0.060 0.056 0.063 0.060 0.066 1,510,000 90,660 0.0600 2.162 2.018 2.270 2.162 2.378 41,904 2.1635 1.69%
2008-09-30 0 0.059 0.059 0.060 0.052 0.059 3,943,500 212,868 0.0540 2.126 2.126 2.162 1.874 2.126 109,435 1.9452 7.27%
2008-09-29 0 0.055 0.054 0.055 0.055 0.057 3,672,000 203,520 0.0554 1.982 1.946 1.982 1.982 2.054 101,901 1.9972 0.00%
2008-09-26 0 0.055 0.055 0.059 0.053 0.060 3,103,000 172,951 0.0557 1.982 1.982 2.126 1.910 2.162 86,110 2.0085 3.77%
2008-09-25 0 0.053 0.053 0.059 0.053 0.059 5,486,000 301,984 0.0550 1.910 1.910 2.126 1.910 2.126 152,240 1.9836 3.92%
2008-09-24 0 0.051 0.051 0.052 0.047 0.051 7,153,000 358,595 0.0501 1.838 1.838 1.874 1.694 1.838 198,501 1.8065 -3.77%
2008-09-23 0 0.053 0.053 0.055 0.050 0.053 2,697,000 142,874 0.0530 1.910 1.910 1.982 1.802 1.910 74,844 1.9090 6.00%
2008-09-22 0 0.050 0.050 0.055 0.047 0.058 2,302,000 120,654 0.0524 1.802 1.802 1.982 1.694 2.090 63,882 1.8887 2.04%
2008-09-19 0 0.049 0.049 0.052 0.041 0.055 10,494,000 522,474 0.0498 1.766 1.766 1.874 1.477 1.982 291,216 1.7941 11.36%
2008-09-18 0 0.044 0.043 0.044 0.040 0.051 21,583,000 936,720 0.0434 1.586 1.550 1.586 1.441 1.838 598,944 1.5640 -24.14%
2008-09-17 0 0.058 0.053 0.058 0.051 0.062 5,720,000 320,210 0.0560 2.090 1.910 2.090 1.838 2.234 158,734 2.0173 -6.45%
2008-09-16 0 0.062 0.061 0.067 0.060 0.070 2,739,000 172,682 0.0630 2.234 2.198 2.414 2.162 2.522 76,009 2.2719 -16.22%
2008-09-12 0 0.074 0.072 0.074 0.070 0.074 2,656,000 189,172 0.0712 2.667 2.595 2.667 2.522 2.667 73,706 2.5666 5.71%
2008-09-11 0 0.070 0.070 0.072 0.067 0.074 4,260,000 296,910 0.0697 2.522 2.522 2.595 2.414 2.667 118,218 2.5115 -5.41%
2008-09-10 0 0.074 0.074 0.080 0.074 0.090 8,276,000 640,584 0.0774 2.667 2.667 2.883 2.667 3.243 229,665 2.7892 -1.33%
2008-09-09 0 0.075 0.074 0.076 0.075 0.078 8,400,000 630,300 0.0750 2.703 2.667 2.739 2.703 2.811 233,106 2.7039 -9.64%
2008-09-08 0 0.083 0.081 0.083 0.079 0.095 4,174,000 343,178 0.0822 2.991 2.919 2.991 2.847 3.423 115,831 2.9627 9.21%
2008-09-05 0 0.076 0.076 0.078 0.073 0.076 3,946,000 291,178 0.0738 2.739 2.739 2.811 2.631 2.739 109,504 2.6591 4.11%
2008-09-04 0 0.073 0.073 0.076 0.072 0.077 6,551,000 487,209 0.0744 2.631 2.631 2.739 2.595 2.775 181,795 2.6800 -12.05%
2008-09-03 0 0.083 0.080 0.083 0.080 0.083 3,506,000 280,510 0.0800 2.991 2.883 2.991 2.883 2.991 97,294 2.8831 2.47%
2008-09-02 0 0.081 0.080 0.084 0.080 0.084 3,560,000 287,840 0.0809 2.919 2.883 3.027 2.883 3.027 98,793 2.9136 -2.41%
2008-09-01 0 0.083 0.082 0.083 0.073 0.083 3,674,000 287,212 0.0782 2.991 2.955 2.991 2.631 2.991 101,956 2.8170 0.00%
2008-08-29 0 0.083 0.081 0.083 0.083 0.083 3,910,000 324,530 0.0830 2.991 2.919 2.991 2.991 2.991 108,505 2.9909 3.75%
2008-08-28 0 0.080 0.080 0.085 0.078 0.080 970,000 77,580 0.0800 2.883 2.883 3.063 2.811 2.883 26,918 2.8821 -4.76%
2008-08-27 0 0.084 0.080 0.084 0.071 0.085 2,420,000 194,000 0.0802 3.027 2.883 3.027 2.558 3.063 67,157 2.8888 3.70%
2008-08-26 0 0.081 0.080 0.081 0.080 0.086 4,080,000 334,810 0.0821 2.919 2.883 2.919 2.883 3.099 113,223 2.9571 -4.71%
2008-08-25 0 0.085 0.085 0.091 0.085 0.085 280,000 23,800 0.0850 3.063 3.063 3.279 3.063 3.063 7,770 3.0630 -5.56%
2008-08-21 0 0.090 0.082 0.092 - - 1,000 70 0.0700 3.243 2.955 3.315 - - 28 2.5225 0.00%
2008-08-20 0 0.090 0.090 0.091 0.085 0.090 246,000 21,106 0.0858 3.243 3.243 3.279 3.063 3.243 6,827 3.0917 5.88%
2008-08-19 0 0.085 0.085 0.089 0.080 0.090 4,104,000 357,140 0.0870 3.063 3.063 3.207 2.883 3.243 113,889 3.1359 0.00%
2008-08-18 0 0.085 0.085 0.090 0.085 0.090 1,932,000 166,220 0.0860 3.063 3.063 3.243 3.063 3.243 53,614 3.1003 -5.56%
2008-08-15 0 0.090 0.089 0.094 0.085 0.090 10,140,000 870,134 0.0858 3.243 3.207 3.387 3.063 3.243 281,392 3.0922 0.00%
2008-08-14 0 0.090 0.090 0.094 0.090 0.092 2,169,000 196,850 0.0908 3.243 3.243 3.387 3.243 3.315 60,191 3.2704 0.00%
2008-08-13 0 0.090 0.088 0.091 0.087 0.095 6,987,000 621,168 0.0889 3.243 3.171 3.279 3.135 3.423 193,894 3.2036 3.45%
2008-08-12 0 0.087 0.087 0.089 0.085 0.091 12,224,000 1,090,152 0.0892 3.135 3.135 3.207 3.063 3.279 339,225 3.2137 -4.40%
2008-08-11 0 0.091 0.086 0.091 0.087 0.093 13,004,000 1,195,248 0.0919 3.279 3.099 3.279 3.135 3.351 360,870 3.3121 -7.14%
2008-08-08 0 0.098 0.090 0.098 0.090 0.098 1,506,000 145,412 0.0966 3.531 3.243 3.531 3.243 3.531 41,793 3.4794 0.00%
2008-08-07 0 0.098 0.098 0.099 0.095 0.100 12,479,000 1,221,414 0.0979 3.531 3.531 3.567 3.423 3.604 346,301 3.5270 -2.00%
2008-08-05 0 0.100 0.100 0.101 0.100 0.103 13,497,000 1,357,372 0.1006 3.604 3.604 3.640 3.604 3.712 374,551 3.6240 -0.99%
2008-08-04 0 0.101 0.101 0.102 0.100 0.102 4,430,000 448,520 0.1012 3.640 3.640 3.676 3.604 3.676 122,936 3.6484 1.00%
2008-08-01 0 0.100 0.099 0.100 0.100 0.102 6,498,000 652,220 0.1004 3.604 3.567 3.604 3.604 3.676 180,324 3.6169 0.00%
2008-07-31 0 0.100 0.099 0.100 0.098 0.100 4,320,000 430,490 0.0997 3.604 3.567 3.604 3.531 3.604 119,883 3.5909 0.00%
2008-07-30 0 0.100 0.100 0.101 0.100 0.100 1,860,000 186,000 0.1000 3.604 3.604 3.640 3.604 3.604 51,616 3.6035 1.01%
2008-07-29 0 0.099 0.099 0.100 0.098 0.100 4,169,000 412,254 0.0989 3.567 3.567 3.604 3.531 3.604 115,693 3.5634 -1.98%
2008-07-28 0 0.101 0.101 0.103 0.100 0.102 1,910,000 191,540 0.1003 3.640 3.640 3.712 3.604 3.676 53,004 3.6137 1.00%
2008-07-25 0 0.100 0.100 0.102 0.100 0.103 14,518,000 1,463,772 0.1008 3.604 3.604 3.676 3.604 3.712 402,885 3.6332 -0.99%
2008-07-24 0 0.101 0.101 0.103 0.101 0.104 12,914,000 1,314,106 0.1018 3.640 3.640 3.712 3.640 3.748 358,373 3.6669 -0.98%
2008-07-23 0 0.102 0.102 0.103 0.101 0.103 9,282,000 941,492 0.1014 3.676 3.676 3.712 3.640 3.712 257,582 3.6551 -0.97%
2008-07-22 0 0.103 0.103 0.104 0.101 0.104 7,165,000 737,027 0.1029 3.712 3.712 3.748 3.640 3.748 198,834 3.7067 1.98%
2008-07-21 0 0.101 0.101 0.104 0.101 0.105 3,380,000 343,934 0.1018 3.640 3.640 3.748 3.640 3.784 93,797 3.6668 0.00%
2008-07-18 0 0.101 0.101 0.103 0.101 0.105 2,343,000 239,930 0.1024 3.640 3.640 3.712 3.640 3.784 65,020 3.6901 -0.98%
2008-07-17 0 0.102 0.102 0.104 0.099 0.108 28,180,000 2,924,244 0.1038 3.676 3.676 3.748 3.567 3.892 782,015 3.7394 -5.56%
2008-07-16 0 0.108 0.108 0.109 0.107 0.110 6,274,000 684,206 0.1091 3.892 3.892 3.928 3.856 3.964 174,108 3.9298 -1.82%
2008-07-15 0 0.110 0.108 0.110 0.108 0.114 4,988,000 550,934 0.1105 3.964 3.892 3.964 3.892 4.108 138,421 3.9801 -3.51%
2008-07-14 0 0.114 0.114 0.115 0.114 0.115 1,194,000 136,596 0.1144 4.108 4.108 4.144 4.108 4.144 33,134 4.1225 -3.39%
2008-07-11 0 0.118 0.117 0.118 0.114 0.120 20,208,000 2,369,027 0.1172 4.252 4.216 4.252 4.108 4.324 560,786 4.2245 2.61%
2008-07-10 0 0.115 0.114 0.116 0.109 0.116 4,690,000 533,204 0.1137 4.144 4.108 4.180 3.928 4.180 130,151 4.0968 -0.86%
2008-07-09 0 0.116 0.116 0.118 0.112 0.122 33,795,000 3,939,755 0.1166 4.180 4.180 4.252 4.036 4.396 937,835 4.2009 -1.69%
2008-07-08 0 0.118 0.118 0.120 0.116 0.124 18,890,000 2,271,676 0.1203 4.252 4.252 4.324 4.180 4.468 524,211 4.3335 -4.07%
2008-07-07 0 0.123 0.122 0.123 0.115 0.125 65,597,000 8,014,083 0.1222 4.432 4.396 4.432 4.144 4.504 1,820,363 4.4025 7.89%
2008-07-04 0 0.114 0.113 0.114 0.109 0.116 24,282,000 2,731,250 0.1125 4.108 4.072 4.108 3.928 4.180 673,843 4.0532 5.56%
2008-07-03 0 0.108 0.107 0.108 0.085 0.116 1,289,907,000 107,106,959 0.0830 3.892 3.856 3.892 3.063 4.180 35,795,834 2.9922 8.00%
2008-07-02 1 - - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2008-06-27 0 0.100 0.100 0.102 0.098 0.105 41,696,000 4,196,082 0.1006 3.604 3.604 3.676 3.531 3.784 1,157,094 3.6264 0.00%
2008-06-26 0 0.100 0.100 0.101 0.097 0.103 26,380,000 2,613,970 0.0991 3.604 3.604 3.640 3.495 3.712 732,064 3.5707 4.17%
2008-06-25 0 0.096 0.096 0.100 0.092 0.106 36,222,000 3,561,726 0.0983 3.459 3.459 3.604 3.315 3.820 1,005,186 3.5433 -1.03%
2008-06-24 0 0.097 0.097 0.100 0.096 0.109 59,378,000 6,065,031 0.1021 3.495 3.495 3.604 3.459 3.928 1,647,782 3.6807 -11.01%
2008-06-23 0 0.109 0.106 0.109 0.103 0.113 24,328,550 2,637,204 0.1084 3.928 3.820 3.928 3.712 4.072 675,135 3.9062 -0.91%
2008-06-20 0 0.110 0.110 0.111 0.100 0.113 24,874,550 2,727,101 0.1096 3.964 3.964 4.000 3.604 4.072 690,286 3.9507 -2.65%
2008-06-19 0 0.113 0.112 0.113 0.100 0.115 13,816,000 1,554,418 0.1125 4.072 4.036 4.072 3.604 4.144 383,404 4.0543 -1.74%
2008-06-18 0 0.115 0.115 0.116 0.113 0.119 13,088,000 1,507,598 0.1152 4.144 4.144 4.180 4.072 4.288 363,201 4.1509 -3.36%
2008-06-17 0 0.119 0.117 0.119 0.113 0.120 12,300,000 1,443,076 0.1173 4.288 4.216 4.288 4.072 4.324 341,334 4.2278 2.59%
2008-06-16 0 0.116 0.115 0.116 0.103 0.118 30,508,000 3,501,841 0.1148 4.180 4.144 4.180 3.712 4.252 846,619 4.1363 10.48%
2008-06-13 0 0.105 0.105 0.106 0.102 0.109 16,060,000 1,712,150 0.1066 3.784 3.784 3.820 3.676 3.928 445,676 3.8417 0.00%
2008-06-12 0 0.105 0.102 0.107 0.100 0.107 17,504,000 1,796,640 0.1026 3.784 3.676 3.856 3.604 3.856 485,748 3.6987 -0.94%
2008-06-11 0 0.106 0.106 0.107 0.101 0.106 20,588,000 2,142,844 0.1041 3.820 3.820 3.856 3.640 3.820 571,332 3.7506 0.95%
2008-06-10 0 0.105 0.105 0.107 0.105 0.113 37,593,000 4,122,214 0.1097 3.784 3.784 3.856 3.784 4.072 1,043,232 3.9514 -7.89%
2008-06-06 0 0.114 0.115 0.116 0.114 0.120 34,709,076 4,018,787 0.1158 4.108 4.144 4.180 4.108 4.324 963,201 4.1723 -4.20%
2008-06-05 0 0.119 0.117 0.119 0.117 0.121 22,840,000 2,717,624 0.1190 4.288 4.216 4.288 4.216 4.360 633,826 4.2876 -0.83%
2008-06-04 0 0.120 0.120 0.122 0.120 0.124 14,176,000 1,727,070 0.1218 4.324 4.324 4.396 4.324 4.468 393,394 4.3902 -4.00%
2008-06-03 0 0.125 0.125 0.126 0.120 0.128 16,010,000 1,999,736 0.1249 4.504 4.504 4.540 4.324 4.612 444,289 4.5010 -3.85%
2008-06-02 0 0.130 0.130 0.131 0.128 0.132 13,859,000 1,798,984 0.1298 4.685 4.685 4.721 4.612 4.757 384,597 4.6776 0.00%
2008-05-30 0 0.130 0.130 0.132 0.130 0.135 15,300,000 2,004,700 0.1310 4.685 4.685 4.757 4.685 4.865 424,586 4.7215 -2.26%
2008-05-29 0 0.133 0.133 0.134 0.130 0.133 8,904,000 1,175,316 0.1320 4.793 4.793 4.829 4.685 4.793 247,092 4.7566 2.31%
2008-05-28 0 0.130 0.130 0.132 0.129 0.131 29,830,000 3,876,640 0.1300 4.685 4.685 4.757 4.649 4.721 827,804 4.6830 0.00%
2008-05-27 0 0.130 0.130 0.131 0.129 0.133 11,416,000 1,491,540 0.1307 4.685 4.685 4.721 4.649 4.793 316,802 4.7081 0.00%
2008-05-26 0 0.130 0.130 0.131 0.129 0.131 14,502,000 1,885,404 0.1300 4.685 4.685 4.721 4.649 4.721 402,441 4.6849 -0.76%
2008-05-23 0 0.131 0.131 0.133 0.130 0.137 64,268,000 8,461,274 0.1317 4.721 4.721 4.793 4.685 4.937 1,783,483 4.7442 -2.24%
2008-05-22 0 0.134 0.134 0.135 0.131 0.138 43,538,000 5,812,526 0.1335 4.829 4.829 4.865 4.721 4.973 1,208,210 4.8109 2.29%
2008-05-21 0 0.131 0.130 0.131 0.129 0.131 24,480,000 3,181,112 0.1299 4.721 4.685 4.721 4.649 4.721 679,337 4.6827 0.00%
2008-05-20 0 0.131 0.129 0.131 0.128 0.133 23,722,000 3,077,446 0.1297 4.721 4.649 4.721 4.612 4.793 658,302 4.6748 0.77%
2008-05-19 0 0.130 0.129 0.131 0.127 0.133 19,526,000 2,526,692 0.1294 4.685 4.649 4.721 4.576 4.793 541,860 4.6630 -0.76%
2008-05-16 0 0.131 0.131 0.132 0.126 0.138 18,184,000 2,373,184 0.1305 4.721 4.721 4.757 4.540 4.973 504,619 4.7029 0.00%
2008-05-15 0 0.131 0.131 0.133 0.122 0.133 24,344,000 3,096,520 0.1272 4.721 4.721 4.793 4.396 4.793 675,563 4.5836 6.50%
2008-05-14 0 0.123 0.123 0.124 0.118 0.124 4,400,000 536,540 0.1219 4.432 4.432 4.468 4.252 4.468 122,103 4.3942 3.36%
2008-05-13 0 0.119 0.120 0.121 0.118 0.121 8,277,356 992,111 0.1199 4.288 4.324 4.360 4.252 4.360 229,703 4.3191 -0.83%
2008-05-09 0 0.120 0.120 0.121 0.118 0.126 28,428,000 3,430,514 0.1207 4.324 4.324 4.360 4.252 4.540 788,897 4.3485 7.46%
2008-05-08 0 0.130 0.128 0.130 0.126 0.132 86,574,000 11,244,986 0.1299 4.024 3.962 4.024 3.900 4.086 2,796,929 4.0205 0.00%
2008-05-07 0 0.130 0.130 0.132 0.125 0.134 21,102,000 2,706,818 0.1283 4.024 4.024 4.086 3.869 4.148 681,738 3.9705 0.00%
2008-05-06 0 0.130 0.130 0.131 0.128 0.145 26,976,000 3,639,076 0.1349 4.024 4.024 4.055 3.962 4.488 871,508 4.1756 -8.45%
2008-05-05 0 0.142 0.141 0.143 0.124 0.150 95,356,000 13,531,440 0.1419 4.395 4.364 4.426 3.838 4.643 3,080,647 4.3924 11.81%
2008-05-02 0 0.127 0.125 0.127 0.122 0.129 15,382,000 1,948,904 0.1267 3.931 3.869 3.931 3.776 3.993 496,943 3.9218 0.79%
2008-04-30 0 0.126 0.124 0.126 0.120 0.126 21,216,000 2,623,792 0.1237 3.900 3.838 3.900 3.714 3.900 685,421 3.8280 0.80%
2008-04-29 0 0.125 0.125 0.126 0.122 0.126 19,126,000 2,383,108 0.1246 3.869 3.869 3.900 3.776 3.900 617,900 3.8568 0.00%
2008-04-28 0 0.125 0.124 0.125 0.122 0.128 46,663,356 5,826,437 0.1249 3.869 3.838 3.869 3.776 3.962 1,507,544 3.8649 1.63%
2008-04-25 0 0.123 0.123 0.126 0.113 0.141 61,500,000 7,852,134 0.1277 3.807 3.807 3.900 3.498 4.364 1,986,868 3.9520 3.36%
2008-04-24 1 - - - - - 0 0 - 3.683 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 3.683 - - - - 0 - 0.00%
2008-04-22 0 0.119 0.119 0.123 0.119 0.123 6,480,000 781,610 0.1206 3.683 3.683 3.807 3.683 3.807 209,348 3.7335 -2.46%
2008-04-21 0 0.122 0.119 0.123 0.118 0.124 1,142,000 137,262 0.1202 3.776 3.683 3.807 3.652 3.838 36,894 3.7204 -0.81%
2008-04-18 0 0.123 0.119 0.123 0.119 0.123 11,920,000 1,431,874 0.1201 3.807 3.683 3.807 3.683 3.807 385,097 3.7182 3.36%
2008-04-17 0 0.119 0.119 0.122 0.115 0.122 4,296,000 497,970 0.1159 3.683 3.683 3.776 3.560 3.776 138,790 3.5879 0.00%
2008-04-16 0 0.119 0.117 0.118 0.116 0.125 984,000 117,442 0.1194 3.683 3.622 3.652 3.591 3.869 31,790 3.6943 -0.83%
2008-04-15 0 0.120 0.120 0.122 0.120 0.122 1,108,000 133,360 0.1204 3.714 3.714 3.776 3.714 3.776 35,796 3.7256 0.00%
2008-04-14 0 0.120 0.120 0.121 0.120 0.121 7,900,000 955,150 0.1209 3.714 3.714 3.745 3.714 3.745 255,224 3.7424 -3.23%
2008-04-11 0 0.124 0.121 0.124 0.121 0.124 3,422,000 420,662 0.1229 3.838 3.745 3.838 3.745 3.838 110,554 3.8050 1.64%
2008-04-10 0 0.122 0.120 0.122 0.117 0.122 6,388,000 761,286 0.1192 3.776 3.714 3.776 3.622 3.776 206,376 3.6888 5.17%
2008-04-09 0 0.116 0.117 0.122 0.116 0.125 7,354,000 882,136 0.1200 3.591 3.622 3.776 3.591 3.869 237,584 3.7129 -2.52%
2008-04-08 0 0.119 0.119 0.121 0.118 0.126 22,978,000 2,828,370 0.1231 3.683 3.683 3.745 3.652 3.900 742,346 3.8100 -7.75%
2008-04-07 0 0.129 0.129 0.130 0.123 0.129 5,508,000 702,934 0.1276 3.993 3.993 4.024 3.807 3.993 177,946 3.9503 0.78%
2008-04-03 0 0.128 0.128 0.129 0.128 0.130 1,750,000 224,200 0.1281 3.962 3.962 3.993 3.962 4.024 56,537 3.9656 0.00%
2008-04-02 0 0.128 0.127 0.130 0.127 0.137 7,128,000 932,724 0.1309 3.962 3.931 4.024 3.931 4.241 230,283 4.0503 -6.57%
2008-04-01 0 0.137 0.135 0.136 0.134 0.145 4,154,000 565,384 0.1361 4.241 4.179 4.210 4.148 4.488 134,202 4.2129 0.00%
2008-03-31 0 0.137 0.137 0.138 0.130 0.138 11,860,000 1,585,908 0.1337 4.241 4.241 4.272 4.024 4.272 383,159 4.1390 5.38%
2008-03-28 0 0.130 0.130 0.131 0.123 0.133 7,172,000 923,794 0.1288 4.024 4.024 4.055 3.807 4.117 231,704 3.9870 5.69%
2008-03-27 0 0.123 0.122 0.123 0.120 0.135 4,024,000 497,898 0.1237 3.807 3.776 3.807 3.714 4.179 130,003 3.8299 -0.81%
2008-03-26 0 0.124 0.120 0.124 0.115 0.141 18,770,000 2,309,192 0.1230 3.838 3.714 3.838 3.560 4.364 606,399 3.8080 -4.62%
2008-03-25 0 0.130 0.128 0.130 0.120 0.130 6,868,000 878,118 0.1279 4.024 3.962 4.024 3.714 4.024 221,883 3.9576 8.33%
2008-03-20 0 0.120 0.121 0.122 0.112 0.125 11,414,000 1,358,798 0.1190 3.714 3.745 3.776 3.467 3.869 368,750 3.6849 0.00%
2008-03-19 0 0.120 0.120 0.121 0.119 0.124 10,372,000 1,251,220 0.1206 3.714 3.714 3.745 3.683 3.838 335,086 3.7340 1.69%
2008-03-18 0 0.118 0.118 0.122 0.112 0.122 10,058,000 1,168,550 0.1162 3.652 3.652 3.776 3.467 3.776 324,942 3.5962 -1.67%
2008-03-17 0 0.120 0.120 0.122 0.120 0.129 22,448,766 2,813,592 0.1253 3.714 3.714 3.776 3.714 3.993 725,248 3.8795 -10.45%
2008-03-14 0 0.134 0.134 0.135 0.122 0.139 18,372,000 2,406,524 0.1310 4.148 4.148 4.179 3.776 4.303 593,540 4.0545 3.08%
2008-03-13 0 0.130 0.130 0.132 0.130 0.149 19,974,000 2,788,914 0.1396 4.024 4.024 4.086 4.024 4.612 645,296 4.3219 -12.16%
2008-03-12 0 0.148 0.148 0.150 0.146 0.156 17,652,000 2,645,886 0.1499 4.581 4.581 4.643 4.519 4.829 570,280 4.6396 -0.67%
2008-03-11 0 0.149 0.149 0.150 0.146 0.154 26,090,000 3,907,500 0.1498 4.612 4.612 4.643 4.519 4.767 842,884 4.6359 -1.97%
2008-03-10 0 0.152 0.151 0.152 0.146 0.154 34,620,000 5,236,784 0.1513 4.705 4.674 4.705 4.519 4.767 1,118,461 4.6821 0.66%
2008-03-07 0 0.151 0.151 0.152 0.140 0.155 23,990,000 3,620,848 0.1509 4.674 4.674 4.705 4.333 4.798 775,040 4.6718 0.00%
2008-03-06 0 0.151 0.151 0.152 0.147 0.170 86,388,000 13,638,162 0.1579 4.674 4.674 4.705 4.550 5.262 2,790,919 4.8866 -8.48%
2008-03-05 0 0.165 0.165 0.167 0.150 0.174 173,888,000 28,936,142 0.1664 5.107 5.107 5.169 4.643 5.386 5,617,764 5.1508 12.24%
2008-03-04 0 0.147 0.147 0.148 0.143 0.180 145,068,000 23,218,122 0.1600 4.550 4.550 4.581 4.426 5.572 4,686,682 4.9541 -11.98%
2008-03-03 0 0.167 0.167 0.168 0.132 0.177 177,116,000 28,291,704 0.1597 5.169 5.169 5.200 4.086 5.479 5,722,050 4.9443 15.97%
2008-02-29 1 0.144 0.141 0.144 0.116 0.161 95,682,000 13,814,454 0.1444 4.457 4.364 4.457 3.591 4.983 3,091,179 4.4690 25.22%
2008-02-28 0 0.115 0.115 0.118 0.111 0.119 14,794,000 1,709,228 0.1155 3.560 3.560 3.652 3.436 3.683 477,947 3.5762 0.00%
2008-02-27 0 0.115 0.115 0.118 0.100 0.120 73,322,000 8,395,262 0.1145 3.560 3.560 3.652 3.095 3.714 2,368,799 3.5441 12.75%
2008-02-26 0 0.102 0.100 0.102 0.100 0.104 8,562,000 862,076 0.1007 3.157 3.095 3.157 3.095 3.219 276,611 3.1166 0.00%
2008-02-25 0 0.102 0.102 0.103 0.100 0.103 11,256,000 1,144,918 0.1017 3.157 3.157 3.188 3.095 3.188 363,645 3.1484 3.03%
2008-02-22 0 0.099 0.099 0.100 0.095 0.103 4,670,336 459,032 0.0983 3.064 3.064 3.095 2.941 3.188 150,884 3.0423 -3.88%
2008-02-21 0 0.103 0.103 0.104 0.100 0.105 8,024,000 809,166 0.1008 3.188 3.188 3.219 3.095 3.250 259,230 3.1214 1.98%
2008-02-20 0 0.101 0.100 0.101 0.100 0.110 18,452,000 1,897,542 0.1028 3.126 3.095 3.126 3.095 3.405 596,125 3.1831 -7.34%
2008-02-19 0 0.109 0.107 0.109 0.095 0.111 32,692,000 3,437,306 0.1051 3.374 3.312 3.374 2.941 3.436 1,056,174 3.2545 15.96%
2008-02-18 0 0.094 0.094 0.095 0.091 0.095 8,326,000 774,344 0.0930 2.910 2.910 2.941 2.817 2.941 268,986 2.8787 2.17%
2008-02-15 0 0.092 0.091 0.092 0.090 0.095 4,610,000 425,920 0.0924 2.848 2.817 2.848 2.786 2.941 148,934 2.8598 0.00%
2008-02-14 0 0.092 0.092 0.093 0.090 0.093 1,742,000 161,480 0.0927 2.848 2.848 2.879 2.786 2.879 56,278 2.8693 3.37%
2008-02-13 0 0.089 0.089 0.092 0.089 0.094 5,458,000 500,396 0.0917 2.755 2.755 2.848 2.755 2.910 176,330 2.8378 -3.26%
2008-02-12 0 0.092 0.092 0.095 0.086 0.095 8,612,000 788,512 0.0916 2.848 2.848 2.941 2.662 2.941 278,226 2.8341 6.98%
2008-02-11 0 0.086 0.086 0.090 0.086 0.087 1,390,000 119,602 0.0860 2.662 2.662 2.786 2.662 2.693 44,906 2.6634 -1.15%
2008-02-06 0 0.087 0.087 0.089 0.086 0.090 1,410,000 122,920 0.0872 2.693 2.693 2.755 2.662 2.786 45,553 2.6984 -3.33%
2008-02-05 0 0.090 0.090 0.092 0.088 0.094 5,996,000 541,496 0.0903 2.786 2.786 2.848 2.724 2.910 193,712 2.7954 -1.10%
2008-02-04 0 0.091 0.091 0.092 0.086 0.093 4,010,000 362,414 0.0904 2.817 2.817 2.848 2.662 2.879 129,550 2.7975 1.11%
2008-02-01 0 0.090 0.089 0.090 0.085 0.095 6,110,000 557,032 0.0912 2.786 2.755 2.786 2.631 2.941 197,395 2.8219 -2.17%
2008-01-31 0 0.092 0.092 0.093 0.089 0.090 2,224,000 199,536 0.0897 2.848 2.848 2.879 2.755 2.786 71,850 2.7771 2.22%
2008-01-30 0 0.090 0.089 0.092 0.088 0.098 6,586,000 609,006 0.0925 2.786 2.755 2.848 2.724 3.033 212,773 2.8622 -5.26%
2008-01-29 0 0.095 0.094 0.095 0.094 0.100 4,880,000 470,188 0.0964 2.941 2.910 2.941 2.910 3.095 157,657 2.9823 -3.06%
2008-01-28 0 0.098 0.095 0.100 0.095 0.101 7,060,000 690,930 0.0979 3.033 2.941 3.095 2.941 3.126 228,086 3.0293 -1.01%
2008-01-25 0 0.099 0.098 0.099 0.095 0.101 12,260,000 1,202,592 0.0981 3.064 3.033 3.064 2.941 3.126 396,081 3.0362 10.00%
2008-01-24 0 0.090 0.090 0.091 0.086 0.094 11,878,000 1,061,980 0.0894 2.786 2.786 2.817 2.662 2.910 383,740 2.7674 -1.10%
2008-01-23 0 0.091 0.091 0.093 0.090 0.104 13,600,000 1,271,064 0.0935 2.817 2.817 2.879 2.786 3.219 439,372 2.8929 -2.15%
2008-01-22 0 0.093 0.091 0.093 0.089 0.111 19,542,000 1,936,490 0.0991 2.879 2.817 2.879 2.755 3.436 631,339 3.0673 -16.96%
2008-01-21 0 0.112 0.111 0.112 0.110 0.118 4,616,000 522,564 0.1132 3.467 3.436 3.467 3.405 3.652 149,128 3.5041 -5.08%
2008-01-18 0 0.118 0.119 0.120 0.107 0.125 17,572,000 2,108,566 0.1200 3.652 3.683 3.714 3.312 3.869 567,695 3.7143 2.61%
2008-01-17 0 0.115 0.112 0.115 0.108 0.117 6,034,000 667,734 0.1107 3.560 3.467 3.560 3.343 3.622 194,939 3.4253 3.60%
2008-01-16 0 0.111 0.109 0.114 0.105 0.120 12,040,000 1,319,648 0.1096 3.436 3.374 3.529 3.250 3.714 388,974 3.3926 -7.50%
2008-01-15 0 0.120 0.118 0.120 0.118 0.131 16,264,000 2,075,564 0.1276 3.714 3.652 3.714 3.652 4.055 525,438 3.9502 -4.00%
2008-01-14 0 0.125 0.124 0.125 0.124 0.127 6,112,000 766,458 0.1254 3.869 3.838 3.869 3.838 3.931 197,459 3.8816 -2.34%
2008-01-11 0 0.128 0.127 0.128 0.126 0.130 5,574,000 712,600 0.1278 3.962 3.931 3.962 3.900 4.024 180,078 3.9572 -0.78%
2008-01-10 0 0.129 0.129 0.130 0.129 0.135 7,920,000 1,036,840 0.1309 3.993 3.993 4.024 3.993 4.179 255,870 4.0522 -2.27%
2008-01-09 0 0.132 0.132 0.133 0.130 0.133 11,230,000 1,476,274 0.1315 4.086 4.086 4.117 4.024 4.117 362,805 4.0691 1.54%
2008-01-08 0 0.130 0.130 0.132 0.130 0.136 12,084,000 1,617,600 0.1339 4.024 4.024 4.086 4.024 4.210 390,395 4.1435 -2.99%
2008-01-07 0 0.134 0.134 0.135 0.124 0.138 51,082,000 6,808,056 0.1333 4.148 4.148 4.179 3.838 4.272 1,650,296 4.1254 5.51%
2008-01-04 0 0.127 0.126 0.127 0.125 0.128 13,182,000 1,673,306 0.1269 3.931 3.900 3.931 3.869 3.962 425,868 3.9292 1.60%
2008-01-03 0 0.125 0.124 0.126 0.122 0.128 10,200,000 1,263,130 0.1238 3.869 3.838 3.900 3.776 3.962 329,529 3.8331 3.31%
2008-01-02 0 0.121 0.121 0.123 0.121 0.125 6,904,000 844,566 0.1223 3.745 3.745 3.807 3.745 3.869 223,046 3.7865 -3.20%
2007-12-31 0 0.125 0.125 0.128 0.122 0.128 3,170,000 392,350 0.1238 3.869 3.869 3.962 3.776 3.962 102,413 3.8311 1.63%
2007-12-28 0 0.123 0.122 0.123 0.120 0.127 13,736,000 1,672,948 0.1218 3.807 3.776 3.807 3.714 3.931 443,766 3.7699 -3.91%
2007-12-27 0 0.128 0.125 0.128 0.125 0.134 15,958,000 2,079,104 0.1303 3.962 3.869 3.962 3.869 4.148 515,552 4.0328 1.59%
2007-12-24 0 0.126 0.120 0.126 0.117 0.126 3,250,000 389,860 0.1200 3.900 3.714 3.900 3.622 3.900 104,997 3.7131 5.00%
2007-12-21 0 0.120 0.119 0.121 0.120 0.123 7,974,000 967,592 0.1213 3.714 3.683 3.745 3.714 3.807 257,614 3.7560 -2.44%
2007-12-20 0 0.123 0.122 0.126 0.122 0.127 15,380,000 1,909,126 0.1241 3.807 3.776 3.900 3.776 3.931 496,879 3.8422 3.36%
2007-12-19 0 0.119 0.119 0.120 0.118 0.122 14,386,000 1,735,072 0.1206 3.683 3.683 3.714 3.652 3.776 464,766 3.7332 -0.83%
2007-12-18 0 0.120 0.119 0.120 0.118 0.125 11,996,000 1,441,248 0.1201 3.714 3.683 3.714 3.652 3.869 387,552 3.7188 -3.23%
2007-12-17 0 0.124 0.122 0.124 0.122 0.130 9,158,000 1,140,780 0.1246 3.838 3.776 3.838 3.776 4.024 295,866 3.8557 -4.62%
2007-12-14 0 0.130 0.125 0.130 0.125 0.135 14,274,000 1,811,918 0.1269 4.024 3.869 4.024 3.869 4.179 461,147 3.9292 0.00%
2007-12-13 0 0.130 0.129 0.133 0.126 0.136 18,368,000 2,423,966 0.1320 4.024 3.993 4.117 3.900 4.210 593,411 4.0848 -4.41%
2007-12-12 0 0.136 0.135 0.136 0.133 0.140 11,766,000 1,607,346 0.1366 4.210 4.179 4.210 4.117 4.333 380,122 4.2285 -1.45%
2007-12-11 0 0.138 0.138 0.139 0.133 0.142 25,658,000 3,512,484 0.1369 4.272 4.272 4.303 4.117 4.395 828,928 4.2374 4.55%
2007-12-10 0 0.132 0.131 0.132 0.129 0.135 19,334,000 2,545,200 0.1316 4.086 4.055 4.086 3.993 4.179 624,620 4.0748 1.54%
2007-12-07 0 0.130 0.130 0.131 0.125 0.131 9,590,000 1,239,352 0.1292 4.024 4.024 4.055 3.869 4.055 309,822 4.0002 2.36%
2007-12-06 0 0.127 0.127 0.129 0.126 0.128 6,402,000 814,686 0.1273 3.931 3.931 3.993 3.900 3.962 206,828 3.9390 0.00%
2007-12-05 0 0.127 0.127 0.129 0.125 0.130 7,466,000 945,910 0.1267 3.931 3.931 3.993 3.869 4.024 241,203 3.9216 -1.55%
2007-12-04 0 0.129 0.129 0.131 0.129 0.133 3,004,000 390,922 0.1301 3.993 3.993 4.055 3.993 4.117 97,050 4.0281 -2.27%
2007-12-03 0 0.132 0.132 0.133 0.132 0.134 4,594,000 611,098 0.1330 4.086 4.086 4.117 4.086 4.148 148,417 4.1174 1.54%
2007-11-30 0 0.130 0.130 0.132 0.129 0.136 9,900,000 1,316,088 0.1329 4.024 4.024 4.086 3.993 4.210 319,837 4.1149 -0.76%
2007-11-29 0 0.131 0.130 0.131 0.128 0.135 7,374,000 963,542 0.1307 4.055 4.024 4.055 3.962 4.179 238,230 4.0446 3.15%
2007-11-28 0 0.127 0.126 0.127 0.125 0.127 12,812,000 1,603,930 0.1252 3.931 3.900 3.931 3.869 3.931 413,915 3.8750 2.42%
2007-11-27 0 0.124 0.121 0.124 0.120 0.126 4,448,000 545,764 0.1227 3.838 3.745 3.838 3.714 3.900 143,701 3.7979 -1.59%
2007-11-26 0 0.126 0.123 0.126 0.119 0.130 6,228,000 777,038 0.1248 3.900 3.807 3.900 3.683 4.024 201,207 3.8619 0.00%
2007-11-23 0 0.126 0.126 0.128 0.125 0.132 11,286,000 1,447,776 0.1283 3.900 3.900 3.962 3.869 4.086 364,614 3.9707 0.80%
2007-11-22 0 0.125 0.123 0.126 0.118 0.126 33,400,000 4,105,806 0.1229 3.869 3.807 3.900 3.652 3.900 1,079,047 3.8050 -2.34%
2007-11-21 0 0.128 0.128 0.130 0.128 0.133 11,432,000 1,482,000 0.1296 3.962 3.962 4.024 3.962 4.117 369,331 4.0127 -2.29%
2007-11-20 0 0.131 0.132 0.133 0.128 0.133 13,112,000 1,709,940 0.1304 4.055 4.086 4.117 3.962 4.117 423,607 4.0366 -3.68%
2007-11-19 0 0.136 0.136 0.137 0.130 0.140 15,738,000 2,123,296 0.1349 4.210 4.210 4.241 4.024 4.333 508,444 4.1761 -2.86%
2007-11-16 0 0.140 0.139 0.140 0.139 0.144 19,300,000 2,733,370 0.1416 4.333 4.303 4.333 4.303 4.457 623,521 4.3838 -2.78%
2007-11-15 0 0.144 0.143 0.145 0.140 0.148 29,512,000 4,217,804 0.1429 4.457 4.426 4.488 4.333 4.581 953,438 4.4238 1.41%
2007-11-14 0 0.142 0.142 0.143 0.138 0.150 39,398,000 5,641,768 0.1432 4.395 4.395 4.426 4.272 4.643 1,272,823 4.4325 2.90%
2007-11-13 0 0.138 0.136 0.138 0.131 0.141 11,434,000 1,546,296 0.1352 4.272 4.210 4.272 4.055 4.364 369,396 4.1860 3.76%
2007-11-12 0 0.133 0.133 0.137 0.132 0.139 8,408,000 1,137,862 0.1353 4.117 4.117 4.241 4.086 4.303 271,636 4.1889 -4.32%
2007-11-09 0 0.139 0.139 0.140 0.135 0.143 20,402,000 2,832,628 0.1388 4.303 4.303 4.333 4.179 4.426 659,123 4.2976 -0.71%
2007-11-08 0 0.140 0.139 0.140 0.135 0.145 29,300,000 4,102,116 0.1400 4.333 4.303 4.333 4.179 4.488 946,589 4.3336 -4.76%
2007-11-07 0 0.147 0.147 0.150 0.146 0.158 40,518,000 6,189,820 0.1528 4.550 4.550 4.643 4.519 4.891 1,309,007 4.7286 -1.34%
2007-11-06 0 0.149 0.147 0.148 0.140 0.151 36,092,000 5,262,120 0.1458 4.612 4.550 4.581 4.333 4.674 1,166,017 4.5129 3.47%
2007-11-05 0 0.144 0.144 0.146 0.140 0.148 35,980,000 5,213,394 0.1449 4.457 4.457 4.519 4.333 4.581 1,162,399 4.4850 -0.69%
2007-11-02 0 0.145 0.144 0.145 0.142 0.150 27,868,000 4,048,566 0.1453 4.488 4.457 4.488 4.395 4.643 900,326 4.4968 -2.03%
2007-11-01 0 0.148 0.148 0.150 0.147 0.153 17,230,000 2,581,864 0.1498 4.581 4.581 4.643 4.550 4.736 556,646 4.6383 -3.90%
2007-10-31 0 0.154 0.151 0.154 0.150 0.161 60,576,000 9,492,700 0.1567 4.767 4.674 4.767 4.643 4.983 1,957,016 4.8506 4.05%
2007-10-30 0 0.148 0.148 0.149 0.143 0.153 21,662,000 3,255,128 0.1503 4.581 4.581 4.612 4.426 4.736 699,830 4.6513 2.07%
2007-10-29 0 0.145 0.143 0.145 0.142 0.156 18,364,000 2,723,074 0.1483 4.488 4.426 4.488 4.395 4.829 593,282 4.5898 -3.33%
2007-10-26 0 0.150 0.151 0.152 0.149 0.163 49,872,000 7,673,004 0.1539 4.643 4.674 4.705 4.612 5.045 1,611,205 4.7623 -3.23%
2007-10-25 0 0.155 0.154 0.155 0.144 0.164 94,604,000 14,568,928 0.1540 4.798 4.767 4.798 4.457 5.076 3,056,352 4.7668 9.15%
2007-10-24 0 0.142 0.141 0.142 0.138 0.150 28,556,000 4,125,204 0.1445 4.395 4.364 4.395 4.272 4.643 922,553 4.4715 -5.33%
2007-10-23 0 0.150 0.151 0.152 0.146 0.159 37,174,000 5,615,162 0.1511 4.643 4.674 4.705 4.519 4.922 1,200,973 4.6755 4.17%
2007-10-22 0 0.144 0.145 0.146 0.120 0.148 30,614,000 4,093,662 0.1337 4.457 4.488 4.519 3.714 4.581 989,040 4.1390 15.20%
2007-10-18 0 0.125 0.123 0.129 0.124 0.137 31,514,000 4,080,130 0.1295 3.869 3.807 3.993 3.838 4.241 1,018,116 4.0075 -6.72%
2007-10-17 0 0.134 0.133 0.135 0.131 0.140 21,490,000 2,888,478 0.1344 4.148 4.117 4.179 4.055 4.333 694,273 4.1604 -4.29%
2007-10-16 0 0.140 0.140 0.141 0.136 0.147 20,820,000 2,936,120 0.1410 4.333 4.333 4.364 4.210 4.550 672,627 4.3652 -4.76%
2007-10-15 0 0.147 0.147 0.148 0.145 0.156 16,528,000 2,460,768 0.1489 4.550 4.550 4.581 4.488 4.829 533,967 4.6085 -3.92%
2007-10-12 0 0.153 0.151 0.153 0.148 0.156 26,316,000 3,988,814 0.1516 4.736 4.674 4.736 4.581 4.829 850,186 4.6917 -1.92%
2007-10-11 0 0.156 0.155 0.156 0.153 0.159 17,034,000 2,656,894 0.1560 4.829 4.798 4.829 4.736 4.922 550,314 4.8280 0.00%
2007-10-10 0 0.156 0.158 0.159 0.154 0.160 19,912,000 3,130,458 0.1572 4.829 4.891 4.922 4.767 4.953 643,293 4.8663 0.65%
2007-10-09 0 0.155 0.155 0.157 0.154 0.160 12,128,000 1,891,018 0.1559 4.798 4.798 4.860 4.767 4.953 391,817 4.8263 -0.64%
2007-10-08 0 0.156 0.156 0.159 0.155 0.168 24,862,000 3,989,318 0.1605 4.829 4.829 4.922 4.798 5.200 803,212 4.9667 -4.29%
2007-10-05 0 0.163 0.163 0.164 0.158 0.168 25,486,000 4,188,398 0.1643 5.045 5.045 5.076 4.891 5.200 823,371 5.0869 1.88%
2007-10-04 0 0.160 0.158 0.161 0.150 0.165 10,510,000 1,672,342 0.1591 4.953 4.891 4.983 4.643 5.107 339,544 4.9253 0.63%
2007-10-03 0 0.159 0.155 0.159 0.155 0.167 26,496,000 4,240,328 0.1600 4.922 4.798 4.922 4.798 5.169 856,001 4.9536 -4.79%
2007-10-02 0 0.167 0.167 0.168 0.166 0.178 45,220,000 7,836,654 0.1733 5.169 5.169 5.200 5.138 5.510 1,460,913 5.3642 0.60%
2007-09-28 0 0.166 0.166 0.168 0.164 0.172 35,280,000 5,961,798 0.1690 5.138 5.138 5.200 5.076 5.324 1,139,784 5.2306 0.61%
2007-09-27 0 0.165 0.165 0.166 0.163 0.170 31,340,000 5,229,192 0.1669 5.107 5.107 5.138 5.045 5.262 1,012,495 5.1647 2.48%
2007-09-25 0 0.161 0.161 0.163 0.155 0.168 34,882,000 5,580,474 0.1600 4.983 4.983 5.045 4.798 5.200 1,126,926 4.9519 2.55%
2007-09-24 0 0.157 0.157 0.158 0.156 0.170 26,972,000 4,289,970 0.1591 4.860 4.860 4.891 4.829 5.262 871,379 4.9232 -5.42%
2007-09-21 0 0.166 0.166 0.168 0.163 0.177 14,568,000 2,439,988 0.1675 5.138 5.138 5.200 5.045 5.479 470,645 5.1843 -3.49%
2007-09-20 0 0.172 0.170 0.172 0.164 0.179 34,712,000 5,938,232 0.1711 5.324 5.262 5.324 5.076 5.541 1,121,433 5.2952 4.24%
2007-09-19 0 0.165 0.164 0.167 0.159 0.173 13,976,000 2,308,022 0.1651 5.107 5.076 5.169 4.922 5.355 451,520 5.1117 -1.79%
2007-09-18 0 0.168 0.166 0.167 0.158 0.168 11,360,000 1,838,612 0.1618 5.200 5.138 5.169 4.891 5.200 367,005 5.0098 3.70%
2007-09-17 0 0.162 0.161 0.162 0.160 0.165 16,352,000 2,654,118 0.1623 5.014 4.983 5.014 4.953 5.107 528,281 5.0241 0.62%
2007-09-14 0 0.161 0.160 0.161 0.160 0.169 15,232,000 2,485,332 0.1632 4.983 4.953 4.983 4.953 5.231 492,097 5.0505 -4.17%
2007-09-13 0 0.168 0.167 0.168 0.165 0.175 8,804,000 1,481,568 0.1683 5.200 5.169 5.200 5.107 5.417 284,429 5.2089 -1.18%
2007-09-12 0 0.170 0.170 0.172 0.166 0.184 19,494,000 3,406,314 0.1747 5.262 5.262 5.324 5.138 5.695 629,789 5.4087 -5.56%
2007-09-11 0 0.180 0.180 0.181 0.172 0.192 85,834,000 15,687,408 0.1828 5.572 5.572 5.603 5.324 5.943 2,773,022 5.6572 4.05%
2007-09-10 0 0.173 0.171 0.173 0.141 0.174 41,830,000 6,843,058 0.1636 5.355 5.293 5.355 4.364 5.386 1,351,393 5.0637 12.34%
2007-09-07 0 0.154 0.154 0.155 0.146 0.157 17,564,000 2,699,426 0.1537 4.767 4.767 4.798 4.519 4.860 567,437 4.7572 2.67%
2007-09-06 0 0.150 0.149 0.150 0.143 0.155 12,124,000 1,813,424 0.1496 4.643 4.612 4.643 4.426 4.798 391,688 4.6298 -0.66%
2007-09-05 0 0.151 0.151 0.152 0.150 0.158 33,508,000 5,076,642 0.1515 4.674 4.674 4.705 4.643 4.891 1,082,536 4.6896 2.03%
2007-09-04 0 0.148 0.148 0.151 0.147 0.160 30,364,000 4,614,744 0.1520 4.581 4.581 4.674 4.550 4.953 980,964 4.7043 -7.50%
2007-09-03 0 0.160 0.160 0.161 0.159 0.170 21,042,000 3,386,268 0.1609 4.953 4.953 4.983 4.922 5.262 679,800 4.9813 -3.03%
2007-08-31 0 0.165 0.163 0.165 0.160 0.172 22,996,000 3,810,824 0.1657 5.107 5.045 5.107 4.953 5.324 742,927 5.1295 -0.60%
2007-08-30 0 0.166 0.165 0.166 0.165 0.180 28,120,000 4,810,998 0.1711 5.138 5.107 5.138 5.107 5.572 908,467 5.2957 -0.60%
2007-08-29 0 0.167 0.167 0.169 0.155 0.169 34,238,000 5,539,358 0.1618 5.169 5.169 5.231 4.798 5.231 1,106,120 5.0079 -4.02%
2007-08-28 0 0.174 0.173 0.174 0.171 0.192 53,852,000 9,667,230 0.1795 5.386 5.355 5.386 5.293 5.943 1,739,786 5.5566 -6.95%
2007-08-27 0 0.187 0.187 0.188 0.182 0.198 59,684,000 11,236,756 0.1883 5.788 5.788 5.819 5.633 6.129 1,928,199 5.8276 5.06%
2007-08-24 0 0.178 0.179 0.180 0.149 0.180 97,292,000 16,125,874 0.1657 5.510 5.541 5.572 4.612 5.572 3,143,193 5.1304 18.67%
2007-08-23 0 0.150 0.151 0.154 0.136 0.154 53,970,000 7,878,620 0.1460 4.643 4.674 4.767 4.210 4.767 1,743,598 4.5186 12.78%
2007-08-22 0 0.133 0.133 0.134 0.130 0.138 19,282,000 2,576,134 0.1336 4.117 4.117 4.148 4.024 4.272 622,940 4.1354 0.00%
2007-08-21 0 0.133 0.133 0.134 0.130 0.141 28,292,000 3,854,036 0.1362 4.117 4.117 4.148 4.024 4.364 914,024 4.2166 -0.75%
2007-08-20 0 0.134 0.133 0.134 0.127 0.145 37,488,300 4,968,107 0.1325 4.148 4.117 4.148 3.931 4.488 1,211,127 4.1021 9.84%
2007-08-17 0 0.122 0.122 0.123 0.103 0.135 66,988,000 7,854,596 0.1173 3.776 3.776 3.807 3.188 4.179 2,164,168 3.6294 -10.29%
2007-08-16 0 0.136 0.136 0.137 0.134 0.147 37,280,000 5,215,350 0.1399 4.210 4.210 4.241 4.148 4.550 1,204,397 4.3303 -11.11%
2007-08-15 0 0.153 0.152 0.153 0.150 0.160 26,776,000 4,113,340 0.1536 4.736 4.705 4.736 4.643 4.953 865,047 4.7550 -4.37%
2007-08-14 0 0.160 0.160 0.161 0.155 0.166 35,338,000 5,674,788 0.1606 4.953 4.953 4.983 4.798 5.138 1,141,658 4.9707 3.23%
2007-08-13 0 0.155 0.155 0.157 0.155 0.166 34,073,000 5,394,553 0.1583 4.798 4.798 4.860 4.798 5.138 1,100,789 4.9006 -1.27%
2007-08-10 0 0.157 0.156 0.157 0.140 0.162 28,420,000 4,422,760 0.1556 4.860 4.829 4.860 4.333 5.014 918,159 4.8170 -2.48%
2007-08-09 0 0.161 0.162 0.163 0.152 0.175 89,600,000 14,872,952 0.1660 4.983 5.014 5.045 4.705 5.417 2,894,689 5.1380 8.78%
2007-08-08 0 0.148 0.147 0.148 0.134 0.155 48,812,000 7,111,212 0.1457 4.581 4.550 4.581 4.148 4.798 1,576,959 4.5094 -0.67%
2007-08-07 0 0.149 0.149 0.150 0.137 0.187 87,394,000 13,906,400 0.1591 4.612 4.612 4.643 4.241 5.788 2,823,420 4.9254 -14.86%
2007-08-06 0 0.175 0.174 0.178 0.170 0.193 55,232,000 9,743,744 0.1764 5.417 5.386 5.510 5.262 5.974 1,784,369 5.4606 -9.33%
2007-08-03 0 0.193 0.193 0.194 0.181 0.193 77,030,000 14,495,484 0.1882 5.974 5.974 6.005 5.603 5.974 2,488,592 5.8248 6.63%
2007-08-02 0 0.181 0.181 0.183 0.172 0.207 74,770,000 13,985,738 0.1871 5.603 5.603 5.664 5.324 6.407 2,415,579 5.7898 -8.12%
2007-08-01 0 0.197 0.195 0.197 0.187 0.211 71,921,000 14,193,655 0.1974 6.098 6.036 6.098 5.788 6.531 2,323,537 6.1086 -5.74%
2007-07-31 0 0.209 0.208 0.209 0.209 0.219 53,228,000 11,313,014 0.2125 6.469 6.438 6.469 6.469 6.779 1,719,626 6.5788 0.00%
2007-07-30 0 0.209 0.208 0.209 0.207 0.215 57,240,000 12,002,452 0.2097 6.469 6.438 6.469 6.407 6.655 1,849,241 6.4905 0.48%
2007-07-27 0 0.208 0.208 0.209 0.198 0.219 76,762,000 16,060,592 0.2092 6.438 6.438 6.469 6.129 6.779 2,479,934 6.4762 -7.56%
2007-07-26 0 0.225 0.224 0.225 0.220 0.235 128,734,000 29,252,734 0.2272 6.964 6.934 6.964 6.810 7.274 4,158,983 7.0336 2.27%
2007-07-25 0 0.220 0.220 0.221 0.211 0.227 123,004,000 26,855,198 0.2183 6.810 6.810 6.841 6.531 7.026 3,973,865 6.7580 0.00%
2007-07-24 0 0.220 0.219 0.220 0.210 0.234 127,070,000 28,389,674 0.2234 6.810 6.779 6.810 6.500 7.243 4,105,225 6.9155 -3.93%
2007-07-23 0 0.229 0.228 0.229 0.221 0.233 98,784,000 22,629,422 0.2291 7.088 7.057 7.088 6.841 7.212 3,191,395 7.0908 4.09%
2007-07-20 0 0.220 0.219 0.220 0.219 0.238 131,154,000 29,759,584 0.2269 6.810 6.779 6.810 6.779 7.367 4,237,166 7.0235 -4.35%
2007-07-19 0 0.230 0.229 0.230 0.228 0.248 397,356,000 95,804,600 0.2411 7.119 7.088 7.119 7.057 7.676 12,837,299 7.4630 -0.86%
2007-07-18 0 0.232 0.232 0.233 0.218 0.242 446,136,000 103,358,820 0.2317 7.181 7.181 7.212 6.748 7.491 14,413,225 7.1711 5.94%
2007-07-17 0 0.219 0.218 0.219 0.205 0.224 289,776,000 62,907,028 0.2171 6.779 6.748 6.779 6.345 6.934 9,361,734 6.7196 6.31%
2007-07-16 0 0.206 0.206 0.207 0.204 0.213 62,482,000 12,982,304 0.2078 6.376 6.376 6.407 6.314 6.593 2,018,593 6.4314 0.49%
2007-07-13 0 0.205 0.204 0.205 0.201 0.216 107,652,000 22,442,788 0.2085 6.345 6.314 6.345 6.222 6.686 3,477,891 6.4530 1.49%
2007-07-12 0 0.202 0.201 0.202 0.200 0.213 123,874,000 25,533,068 0.2061 6.253 6.222 6.253 6.191 6.593 4,001,972 6.3801 1.51%
2007-07-11 0 0.199 0.199 0.200 0.196 0.209 218,406,000 44,168,586 0.2022 6.160 6.160 6.191 6.067 6.469 7,055,998 6.2597 -7.87%
2007-07-10 0 0.216 0.215 0.216 0.190 0.221 466,400,000 97,679,702 0.2094 6.686 6.655 6.686 5.881 6.841 15,067,890 6.4826 14.29%
2007-07-09 0 0.189 0.188 0.189 0.182 0.192 64,528,000 12,086,480 0.1873 5.850 5.819 5.850 5.633 5.943 2,084,693 5.7977 2.16%
2007-07-06 0 0.185 0.185 0.186 0.180 0.195 85,366,000 16,143,738 0.1891 5.726 5.726 5.757 5.572 6.036 2,757,902 5.8536 -1.60%
2007-07-05 0 0.188 0.188 0.189 0.180 0.199 197,700,000 37,928,690 0.1918 5.819 5.819 5.850 5.572 6.160 6,387,054 5.9384 1.08%
2007-07-04 0 0.186 0.187 0.188 0.157 0.189 212,490,000 37,389,472 0.1760 5.757 5.788 5.819 4.860 5.850 6,864,871 5.4465 18.47%
2007-07-03 0 0.157 0.156 0.157 0.150 0.159 59,612,000 9,211,384 0.1545 4.860 4.829 4.860 4.643 4.922 1,925,873 4.7830 4.67%
2007-06-29 0 0.150 0.149 0.150 0.145 0.167 139,772,000 21,180,908 0.1515 4.643 4.612 4.643 4.488 5.169 4,515,585 4.6906 -8.54%
2007-06-28 0 0.164 0.163 0.164 0.160 0.180 90,782,000 15,241,632 0.1679 5.076 5.045 5.076 4.953 5.572 2,932,876 5.1968 -6.82%
2007-06-27 0 0.176 0.176 0.177 0.170 0.188 128,488,000 22,354,972 0.1740 5.448 5.448 5.479 5.262 5.819 4,151,036 5.3854 -5.38%
2007-06-26 0 0.186 0.185 0.186 0.183 0.194 53,126,000 10,012,618 0.1885 5.757 5.726 5.757 5.664 6.005 1,716,331 5.8337 0.00%
2007-06-25 0 0.186 0.185 0.186 0.184 0.195 50,870,000 9,581,806 0.1884 5.757 5.726 5.757 5.695 6.036 1,643,447 5.8303 -2.11%
2007-06-22 0 0.190 0.190 0.191 0.187 0.197 39,234,000 7,470,472 0.1904 5.881 5.881 5.912 5.788 6.098 1,267,525 5.8937 -1.55%
2007-06-21 0 0.193 0.193 0.194 0.190 0.204 79,930,000 15,693,622 0.1963 5.974 5.974 6.005 5.881 6.314 2,582,282 6.0774 0.52%
2007-06-20 0 0.192 0.192 0.193 0.189 0.197 62,814,000 12,165,282 0.1937 5.943 5.943 5.974 5.850 6.098 2,029,319 5.9948 2.67%
2007-06-18 0 0.187 0.187 0.188 0.176 0.220 190,226,000 36,379,152 0.1912 5.788 5.788 5.819 5.448 6.810 6,145,593 5.9196 -13.02%
2007-06-15 0 0.215 0.215 0.216 0.212 0.226 150,002,000 32,576,112 0.2172 6.655 6.655 6.686 6.562 6.995 4,846,084 6.7222 -0.92%
2007-06-14 0 0.217 0.217 0.218 0.217 0.240 177,162,000 40,847,774 0.2306 6.717 6.717 6.748 6.717 7.429 5,723,537 7.1368 -3.98%
2007-06-13 0 0.226 0.228 0.229 0.225 0.244 165,786,000 38,814,526 0.2341 6.995 7.057 7.088 6.964 7.553 5,356,014 7.2469 -3.00%
2007-06-12 0 0.233 0.232 0.233 0.221 0.255 720,194,117 173,280,420 0.2406 7.212 7.181 7.212 6.841 7.893 23,267,164 7.4474 4.95%
2007-06-11 0 0.222 0.221 0.222 0.219 0.227 154,786,000 34,640,090 0.2238 6.872 6.841 6.872 6.779 7.026 5,000,640 6.9271 1.83%
2007-06-08 0 0.218 0.218 0.219 0.213 0.227 153,594,000 33,644,200 0.2190 6.748 6.748 6.779 6.593 7.026 4,962,130 6.7802 -1.36%
2007-06-07 0 0.221 0.220 0.222 0.210 0.230 142,632,000 31,757,894 0.2227 6.841 6.810 6.872 6.500 7.119 4,607,983 6.8919 1.38%
2007-06-06 0 0.218 0.216 0.219 0.212 0.226 156,820,000 34,561,142 0.2204 6.748 6.686 6.779 6.562 6.995 5,066,352 6.8217 2.35%
2007-06-05 0 0.213 0.213 0.214 0.200 0.240 412,486,000 88,369,062 0.2142 6.593 6.593 6.624 6.191 7.429 13,326,101 6.6313 -8.58%
2007-06-04 0 0.233 0.231 0.232 0.224 0.255 764,276,000 184,757,684 0.2417 7.212 7.150 7.181 6.934 7.893 24,691,309 7.4827 4.02%
2007-06-01 0 0.224 0.224 0.225 0.203 0.232 651,556,000 140,577,528 0.2158 6.934 6.934 6.964 6.284 7.181 21,049,687 6.6784 10.34%
2007-05-31 0 0.203 0.203 0.204 0.192 0.216 723,206,000 148,811,116 0.2058 6.284 6.284 6.314 5.943 6.686 23,364,469 6.3691 10.93%
2007-05-30 0 0.183 0.182 0.184 0.165 0.218 1,069,464,000 206,401,030 0.1930 5.664 5.633 5.695 5.107 6.748 34,550,955 5.9738 -17.19%
2007-05-29 0 0.221 0.221 0.222 0.150 0.223 2,025,908,000 368,320,672 0.1818 6.841 6.841 6.872 4.643 6.903 65,450,596 5.6275 53.47%
2007-05-28 0 0.144 0.144 0.145 0.127 0.147 568,298,000 78,359,930 0.1379 4.457 4.457 4.488 3.931 4.550 18,359,887 4.2680 16.13%
2007-05-25 0 0.124 0.123 0.124 0.116 0.128 122,954,000 15,025,486 0.1222 3.838 3.807 3.838 3.591 3.962 3,972,250 3.7826 1.64%
2007-05-23 0 0.122 0.122 0.123 0.120 0.129 86,434,000 10,741,260 0.1243 3.776 3.776 3.807 3.714 3.993 2,792,406 3.8466 -3.94%
2007-05-22 0 0.127 0.127 0.128 0.123 0.131 70,018,000 8,907,510 0.1272 3.931 3.931 3.962 3.807 4.055 2,262,057 3.9378 0.79%
2007-05-21 0 0.126 0.125 0.127 0.123 0.132 82,362,000 10,551,030 0.1281 3.900 3.869 3.931 3.807 4.086 2,660,852 3.9653 2.44%
2007-05-18 0 0.123 0.123 0.124 0.119 0.129 60,538,000 7,475,470 0.1235 3.807 3.807 3.838 3.683 3.993 1,955,789 3.8222 -3.91%
2007-05-17 0 0.128 0.127 0.128 0.124 0.133 308,222,000 39,587,258 0.1284 3.962 3.931 3.962 3.838 4.117 9,957,665 3.9756 3.23%
2007-05-16 0 0.124 0.123 0.124 0.111 0.124 166,052,000 19,836,010 0.1195 3.838 3.807 3.838 3.436 3.838 5,364,608 3.6976 7.83%
2007-05-15 0 0.115 0.114 0.115 0.112 0.122 56,566,000 6,565,714 0.1161 3.560 3.529 3.560 3.467 3.776 1,827,466 3.5928 -3.36%
2007-05-14 0 0.119 0.119 0.120 0.115 0.123 120,930,000 14,372,624 0.1189 3.683 3.683 3.714 3.560 3.807 3,906,861 3.6788 6.25%
2007-05-11 0 0.112 0.111 0.112 0.105 0.116 86,400,000 9,637,750 0.1115 3.467 3.436 3.467 3.250 3.591 2,791,307 3.4528 5.66%
2007-05-10 0 0.106 0.106 0.107 0.105 0.111 22,388,000 2,409,990 0.1076 3.281 3.281 3.312 3.250 3.436 723,285 3.3320 -1.85%
2007-05-09 0 0.108 0.107 0.108 0.102 0.108 31,374,000 3,303,520 0.1053 3.343 3.312 3.343 3.157 3.343 1,013,593 3.2592 5.88%
2007-05-08 0 0.102 0.101 0.103 0.099 0.108 60,560,000 6,182,944 0.1021 3.157 3.126 3.188 3.064 3.343 1,956,500 3.1602 -5.56%
2007-05-07 0 0.108 0.108 0.110 0.106 0.117 33,346,000 3,687,020 0.1106 3.343 3.343 3.405 3.281 3.622 1,077,302 3.4225 -3.57%
2007-05-04 0 0.112 0.112 0.113 0.112 0.120 42,842,000 4,911,544 0.1146 3.467 3.467 3.498 3.467 3.714 1,384,088 3.5486 -5.08%
2007-05-03 0 0.118 0.118 0.119 0.118 0.125 19,744,000 2,387,740 0.1209 3.652 3.652 3.683 3.652 3.869 637,865 3.7433 0.00%
2007-05-02 0 0.118 0.118 0.120 0.114 0.123 32,042,000 3,816,914 0.1191 3.652 3.652 3.714 3.529 3.807 1,035,174 3.6872 2.61%
2007-04-30 0 0.115 0.114 0.116 0.114 0.120 25,608,000 2,978,266 0.1163 3.560 3.529 3.591 3.529 3.714 827,312 3.5999 -4.17%
2007-04-27 0 0.120 0.120 0.122 0.119 0.123 24,294,000 2,935,570 0.1208 3.714 3.714 3.776 3.683 3.807 784,861 3.7402 0.00%
2007-04-26 0 0.120 0.119 0.122 0.120 0.128 25,920,000 3,217,856 0.1241 3.714 3.683 3.776 3.714 3.962 837,392 3.8427 -2.44%
2007-04-25 0 0.123 0.122 0.124 0.118 0.137 74,136,000 9,345,420 0.1261 3.807 3.776 3.838 3.652 4.241 2,395,097 3.9019 -8.89%
2007-04-24 0 0.135 0.135 0.136 0.130 0.139 46,744,000 6,303,302 0.1348 4.179 4.179 4.210 4.024 4.303 1,510,149 4.1740 3.05%
2007-04-23 0 0.131 0.131 0.132 0.130 0.142 78,960,000 10,764,538 0.1363 4.055 4.055 4.086 4.024 4.395 2,550,945 4.2198 -5.76%
2007-04-20 0 0.139 0.138 0.139 0.136 0.143 37,592,000 5,241,018 0.1394 4.303 4.272 4.303 4.210 4.426 1,214,477 4.3155 0.00%
2007-04-19 0 0.139 0.138 0.139 0.133 0.145 69,136,000 9,567,184 0.1384 4.303 4.272 4.303 4.117 4.488 2,233,563 4.2834 -2.80%
2007-04-18 0 0.143 0.143 0.144 0.140 0.154 165,622,000 24,305,996 0.1468 4.426 4.426 4.457 4.333 4.767 5,350,716 4.5426 1.42%
2007-04-17 0 0.141 0.140 0.141 0.136 0.148 109,194,000 15,441,218 0.1414 4.364 4.333 4.364 4.210 4.581 3,527,708 4.3771 -2.76%
2007-04-16 0 0.145 0.145 0.146 0.144 0.153 156,654,000 23,361,616 0.1491 4.488 4.488 4.519 4.457 4.736 5,060,989 4.6160 -1.36%
2007-04-13 0 0.147 0.147 0.148 0.139 0.151 151,002,000 22,085,514 0.1463 4.550 4.550 4.581 4.303 4.674 4,878,391 4.5272 2.80%
2007-04-12 0 0.143 0.143 0.144 0.136 0.148 96,380,000 13,776,222 0.1429 4.426 4.426 4.457 4.210 4.581 3,113,729 4.4243 3.62%
2007-04-11 0 0.138 0.138 0.139 0.133 0.157 370,830,000 54,544,988 0.1471 4.272 4.272 4.303 4.117 4.860 11,980,329 4.5529 -0.72%
2007-04-10 0 0.139 0.139 0.140 0.123 0.145 212,584,000 29,206,640 0.1374 4.303 4.303 4.333 3.807 4.488 6,867,908 4.2526 7.75%
2007-04-04 0 0.129 0.128 0.129 0.125 0.145 252,056,000 34,090,710 0.1353 3.993 3.962 3.993 3.869 4.488 8,143,122 4.1864 -11.64%
2007-04-03 0 0.146 0.145 0.146 0.120 0.150 896,761,000 122,256,343 0.1363 4.519 4.488 4.519 3.714 4.643 28,971,475 4.2199 26.96%
2007-04-02 0 0.115 0.114 0.115 0.112 0.119 19,378,000 2,247,584 0.1160 3.560 3.529 3.560 3.467 3.683 626,041 3.5902 -2.54%
2007-03-30 0 0.118 0.117 0.118 0.115 0.123 63,252,000 7,481,338 0.1183 3.652 3.622 3.652 3.560 3.807 2,043,469 3.6611 -1.67%
2007-03-29 0 0.120 0.118 0.120 0.114 0.125 72,846,000 8,723,020 0.1197 3.714 3.652 3.714 3.529 3.869 2,353,421 3.7065 3.45%
2007-03-28 0 0.116 0.115 0.116 0.114 0.130 84,888,000 10,212,466 0.1203 3.591 3.560 3.591 3.529 4.024 2,742,459 3.7238 -5.69%
2007-03-27 0 0.123 0.124 0.125 0.104 0.125 51,150,000 5,775,816 0.1129 3.807 3.838 3.869 3.219 3.869 1,652,493 3.4952 12.84%
2007-03-26 0 0.109 0.108 0.110 0.108 0.117 30,620,000 3,418,660 0.1116 3.374 3.343 3.405 3.343 3.622 989,234 3.4559 -2.68%
2007-03-23 0 0.112 0.112 0.114 0.110 0.117 23,756,000 2,694,224 0.1134 3.467 3.467 3.529 3.405 3.622 767,480 3.5105 1.82%
2007-03-22 0 0.110 0.109 0.111 0.107 0.125 57,272,000 6,582,524 0.1149 3.405 3.374 3.436 3.312 3.869 1,850,275 3.5576 -9.09%
2007-03-21 0 0.121 0.120 0.121 0.116 0.145 377,816,000 49,717,572 0.1316 3.745 3.714 3.745 3.591 4.488 12,206,024 4.0732 8.04%
2007-03-20 0 0.112 0.111 0.112 0.091 0.118 215,152,000 24,094,404 0.1120 3.467 3.436 3.467 2.817 3.652 6,950,872 3.4664 24.44%
2007-03-19 0 0.090 0.090 0.092 0.090 0.093 5,692,000 517,138 0.0909 2.786 2.786 2.848 2.786 2.879 183,890 2.8122 -1.10%
2007-03-16 0 0.091 0.090 0.092 0.086 0.096 17,828,000 1,644,608 0.0922 2.817 2.786 2.848 2.662 2.972 575,966 2.8554 -1.09%
2007-03-15 0 0.092 0.092 0.093 0.091 0.096 9,104,000 844,454 0.0928 2.848 2.848 2.879 2.817 2.972 294,121 2.8711 3.37%
2007-03-14 0 0.089 0.089 0.090 0.085 0.090 9,906,000 865,028 0.0873 2.755 2.755 2.786 2.631 2.786 320,031 2.7029 -2.20%
2007-03-13 0 0.091 0.092 0.093 0.090 0.097 25,640,000 2,375,288 0.0926 2.817 2.848 2.879 2.786 3.002 828,346 2.8675 0.00%
2007-03-12 0 0.091 0.091 0.092 0.085 0.092 11,146,000 988,364 0.0887 2.817 2.817 2.848 2.631 2.848 360,092 2.7448 4.60%
2007-03-09 0 0.087 0.087 0.089 0.087 0.093 13,702,000 1,212,726 0.0885 2.693 2.693 2.755 2.693 2.879 442,668 2.7396 -3.33%
2007-03-08 0 0.090 0.089 0.090 0.089 0.092 11,574,000 1,048,516 0.0906 2.786 2.755 2.786 2.755 2.848 373,919 2.8041 2.27%
2007-03-07 0 0.088 0.089 0.090 0.087 0.098 23,654,519 2,170,445 0.0918 2.724 2.755 2.786 2.693 3.033 764,202 2.8401 -1.12%
2007-03-06 0 0.089 0.088 0.092 0.086 0.092 16,744,000 1,503,028 0.0898 2.755 2.724 2.848 2.662 2.848 540,945 2.7785 4.71%
2007-03-05 0 0.085 0.085 0.086 0.085 0.101 31,374,000 2,776,674 0.0885 2.631 2.631 2.662 2.631 3.126 1,013,593 2.7394 -17.48%
2007-03-02 0 0.103 0.100 0.103 0.099 0.124 52,412,000 5,670,184 0.1082 3.188 3.095 3.188 3.064 3.838 1,693,264 3.3487 -12.71%
2007-03-01 0 0.118 0.117 0.118 0.115 0.125 47,282,000 5,695,896 0.1205 3.652 3.622 3.652 3.560 3.869 1,527,530 3.7288 3.51%
2007-02-28 0 0.114 0.114 0.115 0.100 0.119 52,476,000 5,815,590 0.1108 3.529 3.529 3.560 3.095 3.683 1,695,331 3.4304 -8.80%
2007-02-27 0 0.125 0.124 0.125 0.118 0.137 95,040,000 12,284,212 0.1293 3.869 3.838 3.869 3.652 4.241 3,070,438 4.0008 -2.34%
2007-02-26 0 0.128 0.125 0.126 0.122 0.134 86,786,000 11,077,206 0.1276 3.962 3.869 3.900 3.776 4.148 2,803,778 3.9508 0.00%
2007-02-23 0 0.128 0.128 0.129 0.110 0.140 248,509,732 32,539,357 0.1309 3.962 3.962 3.993 3.405 4.333 8,028,553 4.0530 18.52%
2007-02-22 0 0.108 0.108 0.109 0.106 0.112 20,250,000 2,177,644 0.1075 3.343 3.343 3.374 3.281 3.467 654,213 3.3286 -1.82%
2007-02-21 0 0.110 0.110 0.111 0.105 0.113 14,266,000 1,570,060 0.1101 3.405 3.405 3.436 3.250 3.498 460,889 3.4066 1.85%
2007-02-16 0 0.108 0.108 0.109 0.103 0.120 93,764,000 10,377,294 0.1107 3.343 3.343 3.374 3.188 3.714 3,029,214 3.4257 -5.26%
2007-02-15 0 0.114 0.116 0.117 0.091 0.116 61,728,000 6,394,376 0.1036 3.529 3.591 3.622 2.817 3.591 1,994,234 3.2064 26.67%
2007-02-14 0 0.090 0.088 0.091 0.086 0.092 11,898,000 1,045,328 0.0879 2.786 2.724 2.817 2.662 2.848 384,386 2.7195 2.27%
2007-02-13 0 0.088 0.087 0.088 0.088 0.095 16,950,000 1,536,160 0.0906 2.724 2.693 2.724 2.724 2.941 547,600 2.8053 -7.37%
2007-02-12 0 0.095 0.095 0.096 0.093 0.099 24,834,000 2,371,970 0.0955 2.941 2.941 2.972 2.879 3.064 802,307 2.9564 -1.04%
2007-02-09 0 0.096 0.095 0.096 0.085 0.102 91,518,000 8,715,746 0.0952 2.972 2.941 2.972 2.631 3.157 2,956,653 2.9478 15.66%
2007-02-08 0 0.083 0.082 0.085 0.082 0.088 17,286,000 1,448,064 0.0838 2.569 2.538 2.631 2.538 2.724 558,455 2.5930 -4.60%
2007-02-07 0 0.087 0.088 0.090 0.083 0.088 11,886,000 1,016,632 0.0855 2.693 2.724 2.786 2.569 2.724 383,999 2.6475 1.16%
2007-02-06 0 0.086 0.084 0.086 0.083 0.088 2,032,000 173,772 0.0855 2.662 2.600 2.662 2.569 2.724 65,647 2.6471 0.00%
2007-02-05 0 0.086 0.086 0.088 0.086 0.090 5,710,000 503,520 0.0882 2.662 2.662 2.724 2.662 2.786 184,472 2.7295 -2.27%
2007-02-02 0 0.088 0.088 0.089 0.088 0.091 8,116,000 722,998 0.0891 2.724 2.724 2.755 2.724 2.817 262,202 2.7574 -1.12%
2007-02-01 0 0.089 0.088 0.091 0.087 0.091 7,442,000 659,496 0.0886 2.755 2.724 2.817 2.693 2.817 240,427 2.7430 1.14%
2007-01-31 0 0.088 0.088 0.089 0.087 0.093 21,470,000 1,927,466 0.0898 2.724 2.724 2.755 2.693 2.879 693,627 2.7788 3.53%
2007-01-30 0 0.085 0.085 0.086 0.084 0.091 12,658,000 1,094,380 0.0865 2.631 2.631 2.662 2.600 2.817 408,939 2.6761 -2.30%
2007-01-29 0 0.087 0.085 0.087 0.082 0.090 10,798,000 937,264 0.0868 2.693 2.631 2.693 2.538 2.786 348,849 2.6867 6.10%
2007-01-26 0 0.082 0.082 0.084 0.072 0.091 26,736,000 2,239,338 0.0838 2.538 2.538 2.600 2.229 2.817 863,754 2.5926 3.80%
2007-01-25 0 0.079 0.082 0.083 0.079 0.086 11,350,000 923,948 0.0814 2.445 2.538 2.569 2.445 2.662 366,682 2.5198 -8.14%
2007-01-24 0 0.086 0.084 0.087 0.081 0.091 26,888,000 2,316,712 0.0862 2.662 2.600 2.693 2.507 2.817 868,665 2.6670 1.18%
2007-01-23 0 0.085 0.085 0.086 0.084 0.095 20,602,000 1,822,954 0.0885 2.631 2.631 2.662 2.600 2.941 665,585 2.7389 -10.53%
2007-01-22 0 0.095 0.094 0.095 0.090 0.112 109,968,000 10,875,922 0.0989 2.941 2.910 2.941 2.786 3.467 3,552,714 3.0613 -4.04%
2007-01-19 0 0.099 0.100 0.101 0.066 0.102 205,000,000 17,897,780 0.0873 3.064 3.095 3.126 2.043 3.157 6,622,893 2.7024 50.00%
2007-01-18 0 0.066 0.065 0.066 0.062 0.066 8,600,000 559,028 0.0650 2.043 2.012 2.043 1.919 2.043 277,838 2.0121 3.12%
2007-01-17 0 0.064 0.062 0.064 0.062 0.065 4,100,000 259,058 0.0632 1.981 1.919 1.981 1.919 2.012 132,458 1.9558 -1.54%
2007-01-16 0 0.065 0.065 0.066 0.062 0.067 7,094,000 449,548 0.0634 2.012 2.012 2.043 1.919 2.074 229,184 1.9615 3.17%
2007-01-15 0 0.063 0.063 0.066 0.062 0.067 6,270,000 402,500 0.0642 1.950 1.950 2.043 1.919 2.074 202,564 1.9870 -3.08%
2007-01-12 0 0.065 0.065 0.066 0.065 0.066 2,390,000 155,550 0.0651 2.012 2.012 2.043 2.012 2.043 77,213 2.0146 1.56%
2007-01-11 0 0.064 0.063 0.064 0.063 0.066 3,720,000 241,390 0.0649 1.981 1.950 1.981 1.950 2.043 120,181 2.0085 -1.54%
2007-01-10 0 0.065 0.064 0.065 0.064 0.070 5,738,000 374,120 0.0652 2.012 1.981 2.012 1.981 2.167 185,376 2.0182 -5.80%
2007-01-09 0 0.069 0.066 0.069 0.066 0.069 2,190,000 146,690 0.0670 2.136 2.043 2.136 2.043 2.136 70,752 2.0733 1.47%
2007-01-08 0 0.068 0.066 0.068 0.066 0.072 7,494,000 514,946 0.0687 2.105 2.043 2.105 2.043 2.229 242,107 2.1269 3.03%
2007-01-05 0 0.066 0.066 0.067 0.065 0.068 1,412,000 94,472 0.0669 2.043 2.043 2.074 2.012 2.105 45,617 2.0710 -1.49%
2007-01-04 0 0.067 0.066 0.067 0.066 0.073 8,024,000 551,754 0.0688 2.074 2.043 2.074 2.043 2.260 259,230 2.1284 0.00%
2007-01-03 0 0.067 0.067 0.069 0.062 0.070 19,074,000 1,263,520 0.0662 2.074 2.074 2.136 1.919 2.167 616,220 2.0504 4.69%
2007-01-02 0 0.064 0.064 0.065 0.063 0.067 2,482,000 159,354 0.0642 1.981 1.981 2.012 1.950 2.074 80,185 1.9873 -4.48%
2006-12-29 0 0.067 0.065 0.069 0.063 0.069 5,924,000 381,828 0.0645 2.074 2.012 2.136 1.950 2.136 191,385 1.9951 0.00%
2006-12-28 0 0.067 0.064 0.067 0.063 0.067 4,428,000 286,904 0.0648 2.074 1.981 2.074 1.950 2.074 143,054 2.0056 -2.90%
2006-12-27 0 0.069 0.067 0.069 0.067 0.071 2,472,000 170,952 0.0692 2.136 2.074 2.136 2.074 2.198 79,862 2.1406 -5.48%
2006-12-22 0 0.073 0.070 0.073 0.069 0.073 10,868,000 774,470 0.0713 2.260 2.167 2.260 2.136 2.260 351,110 2.2058 -1.35%
2006-12-21 0 0.074 0.073 0.074 0.068 0.076 18,154,000 1,325,134 0.0730 2.291 2.260 2.291 2.105 2.352 586,498 2.2594 4.23%
2006-12-20 0 0.071 0.070 0.071 0.064 0.071 9,574,000 651,174 0.0680 2.198 2.167 2.198 1.981 2.198 309,305 2.1053 5.97%
2006-12-19 0 0.067 0.065 0.068 0.065 0.068 3,694,000 245,792 0.0665 2.074 2.012 2.105 2.012 2.105 119,341 2.0596 0.00%
2006-12-18 0 0.067 0.066 0.067 0.066 0.068 13,710,000 908,280 0.0662 2.074 2.043 2.074 2.043 2.105 442,926 2.0506 -2.90%
2006-12-15 0 0.069 0.065 0.069 0.066 0.069 4,750,000 320,250 0.0674 2.136 2.012 2.136 2.043 2.136 153,457 2.0869 0.00%
2006-12-14 0 0.069 0.065 0.069 0.063 0.069 8,632,000 564,872 0.0654 2.136 2.012 2.136 1.950 2.136 278,872 2.0256 1.47%
2006-12-13 0 0.068 0.064 0.068 0.060 0.069 17,734,000 1,132,372 0.0639 2.105 1.981 2.105 1.857 2.136 572,929 1.9765 9.68%
2006-12-12 0 0.062 0.060 0.062 0.060 0.067 21,324,000 1,318,396 0.0618 1.919 1.857 1.919 1.857 2.074 688,910 1.9137 -6.06%
2006-12-11 0 0.066 0.066 0.067 0.065 0.068 1,940,000 129,580 0.0668 2.043 2.043 2.074 2.012 2.105 62,675 2.0675 -4.35%
2006-12-08 0 0.069 0.067 0.069 0.064 0.069 2,600,000 171,552 0.0660 2.136 2.074 2.136 1.981 2.136 83,998 2.0423 0.00%
2006-12-07 0 0.069 0.066 0.069 0.064 0.069 1,154,000 78,566 0.0681 2.136 2.043 2.136 1.981 2.136 37,282 2.1073 1.47%
2006-12-06 0 0.068 0.065 0.068 0.064 0.068 1,220,000 79,060 0.0648 2.105 2.012 2.105 1.981 2.105 39,414 2.0059 3.03%
2006-12-05 0 0.066 0.066 0.067 0.063 0.069 11,610,000 763,524 0.0658 2.043 2.043 2.074 1.950 2.136 375,082 2.0356 -1.49%
2006-12-04 0 0.067 0.067 0.069 0.067 0.068 1,514,000 101,940 0.0673 2.074 2.074 2.136 2.074 2.105 48,912 2.0841 -1.47%
2006-12-01 0 0.068 0.067 0.068 0.068 0.069 3,200,000 218,780 0.0684 2.105 2.074 2.105 2.105 2.136 103,382 2.1162 -1.45%
2006-11-30 0 0.069 0.069 0.070 0.068 0.072 2,370,000 163,960 0.0692 2.136 2.136 2.167 2.105 2.229 76,567 2.1414 1.47%
2006-11-29 0 0.068 0.067 0.069 0.066 0.069 3,454,000 231,748 0.0671 2.105 2.074 2.136 2.043 2.136 111,588 2.0768 -2.86%
2006-11-28 0 0.070 0.067 0.070 0.067 0.070 670,000 45,392 0.0677 2.167 2.074 2.167 2.074 2.167 21,646 2.0971 0.00%
2006-11-27 0 0.070 0.068 0.070 0.069 0.072 2,586,000 182,270 0.0705 2.167 2.105 2.167 2.136 2.229 83,545 2.1817 2.94%
2006-11-24 0 0.068 0.067 0.068 0.067 0.070 5,390,000 369,300 0.0685 2.105 2.074 2.105 2.074 2.167 174,134 2.1208 -1.45%
2006-11-23 0 0.069 0.067 0.069 0.068 0.070 3,020,000 206,120 0.0683 2.136 2.074 2.136 2.105 2.167 97,567 2.1126 -1.43%
2006-11-22 0 0.070 0.069 0.070 0.068 0.072 5,830,000 404,820 0.0694 2.167 2.136 2.167 2.105 2.229 188,349 2.1493 0.00%
2006-11-21 0 0.070 0.068 0.070 0.067 0.070 6,174,000 420,332 0.0681 2.167 2.105 2.167 2.074 2.167 199,462 2.1073 0.00%
2006-11-20 0 0.070 0.068 0.070 0.068 0.072 4,432,000 308,602 0.0696 2.167 2.105 2.167 2.105 2.229 143,184 2.1553 -1.41%
2006-11-17 0 0.071 0.069 0.071 0.069 0.071 600,000 42,540 0.0709 2.198 2.136 2.198 2.136 2.198 19,384 2.1946 1.43%
2006-11-16 0 0.070 0.069 0.071 0.069 0.072 6,604,000 464,036 0.0703 2.167 2.136 2.198 2.136 2.229 213,354 2.1750 -2.78%
2006-11-15 0 0.072 0.070 0.072 0.069 0.073 7,732,000 545,942 0.0706 2.229 2.167 2.229 2.136 2.260 249,796 2.1856 -2.70%
2006-11-14 0 0.074 0.068 0.074 0.066 0.074 7,610,000 533,320 0.0701 2.291 2.105 2.291 2.043 2.291 245,855 2.1692 1.37%
2006-11-13 0 0.073 0.071 0.072 0.072 0.077 4,114,000 301,950 0.0734 2.260 2.198 2.229 2.229 2.383 132,910 2.2718 -1.35%
2006-11-10 0 0.074 0.072 0.074 0.072 0.076 12,796,000 943,190 0.0737 2.291 2.229 2.291 2.229 2.352 413,398 2.2816 5.71%
2006-11-09 0 0.070 0.068 0.070 0.063 0.071 16,850,000 1,136,876 0.0675 2.167 2.105 2.167 1.950 2.198 544,370 2.0884 1.45%
2006-11-08 0 0.069 0.067 0.069 0.067 0.070 14,924,000 1,015,914 0.0681 2.136 2.074 2.136 2.074 2.167 482,147 2.1071 -2.82%
2006-11-07 0 0.071 0.070 0.071 0.070 0.074 35,281,000 2,535,255 0.0719 2.198 2.167 2.198 2.167 2.291 1,139,816 2.2243 -6.58%
2006-11-06 0 0.076 0.074 0.075 0.072 0.077 15,638,000 1,168,144 0.0747 2.352 2.291 2.321 2.229 2.383 505,214 2.3122 -2.56%
2006-11-03 0 0.078 0.077 0.079 0.077 0.080 4,150,000 324,548 0.0782 2.414 2.383 2.445 2.383 2.476 134,073 2.4207 -4.88%
2006-11-02 0 0.082 0.080 0.082 0.078 0.082 5,480,000 433,560 0.0791 2.538 2.476 2.538 2.414 2.538 177,041 2.4489 1.23%
2006-11-01 0 0.081 0.080 0.081 0.080 0.082 3,830,000 308,030 0.0804 2.507 2.476 2.507 2.476 2.538 123,735 2.4894 -1.22%
2006-10-31 0 0.082 0.078 0.082 0.074 0.083 9,350,000 723,518 0.0774 2.538 2.414 2.538 2.291 2.569 302,069 2.3952 2.50%
2006-10-27 0 0.080 0.078 0.080 0.078 0.085 6,078,000 488,936 0.0804 2.476 2.414 2.476 2.414 2.631 196,361 2.4900 -4.76%
2006-10-26 0 0.084 0.082 0.084 0.076 0.088 38,480,000 3,209,042 0.0834 2.600 2.538 2.600 2.352 2.724 1,243,166 2.5813 7.69%
2006-10-25 0 0.078 0.075 0.078 0.076 0.078 1,440,000 110,560 0.0768 2.414 2.321 2.414 2.352 2.414 46,522 2.3765 1.30%
2006-10-24 0 0.077 0.075 0.079 0.074 0.079 6,740,000 510,350 0.0757 2.383 2.321 2.445 2.291 2.445 217,748 2.3438 0.00%
2006-10-23 0 0.077 0.075 0.077 0.075 0.077 4,336,000 326,600 0.0753 2.383 2.321 2.383 2.321 2.383 140,082 2.3315 0.00%
2006-10-20 0 0.077 0.075 0.077 0.074 0.077 4,030,000 304,566 0.0756 2.383 2.321 2.383 2.291 2.383 130,196 2.3393 0.00%
2006-10-19 0 0.077 0.075 0.077 0.072 0.077 4,132,000 306,824 0.0743 2.383 2.321 2.383 2.229 2.383 133,492 2.2985 6.94%
2006-10-18 0 0.072 0.072 0.073 0.072 0.076 1,332,000 98,424 0.0739 2.229 2.229 2.260 2.229 2.352 43,033 2.2872 -4.00%
2006-10-17 0 0.075 0.073 0.075 0.072 0.077 18,194,000 1,344,710 0.0739 2.321 2.260 2.321 2.229 2.383 587,790 2.2877 -2.60%
2006-10-16 0 0.077 0.076 0.077 0.076 0.079 4,342,000 331,674 0.0764 2.383 2.352 2.383 2.352 2.445 140,276 2.3644 -3.75%
2006-10-13 0 0.080 0.079 0.080 0.077 0.082 5,590,000 440,450 0.0788 2.476 2.445 2.476 2.383 2.538 180,595 2.4389 0.00%
2006-10-12 0 0.080 0.075 0.080 0.073 0.080 5,180,000 393,510 0.0760 2.476 2.321 2.476 2.260 2.476 167,349 2.3514 2.56%
2006-10-11 0 0.078 0.074 0.078 0.072 0.078 11,928,172 896,617 0.0752 2.414 2.291 2.414 2.229 2.414 385,361 2.3267 0.00%
2006-10-10 0 0.078 0.076 0.078 0.077 0.082 4,960,000 388,060 0.0782 2.414 2.352 2.414 2.383 2.538 160,242 2.4217 -1.27%
2006-10-09 0 0.079 0.077 0.079 0.077 0.080 3,030,000 238,170 0.0786 2.445 2.383 2.445 2.383 2.476 97,890 2.4330 -4.82%
2006-10-06 0 0.083 0.081 0.083 0.080 0.084 1,000,000 81,596 0.0816 2.569 2.507 2.569 2.476 2.600 32,307 2.5257 1.22%
2006-10-05 0 0.082 0.081 0.083 0.080 0.085 4,474,000 366,114 0.0818 2.538 2.507 2.569 2.476 2.631 144,541 2.5329 -1.20%
2006-10-04 0 0.083 0.081 0.083 0.081 0.084 2,520,000 208,870 0.0829 2.569 2.507 2.569 2.507 2.600 81,413 2.5656 -1.19%
2006-10-03 0 0.084 0.080 0.084 0.080 0.084 610,000 49,848 0.0817 2.600 2.476 2.600 2.476 2.600 19,707 2.5294 1.20%
2006-09-29 0 0.083 0.081 0.083 0.081 0.083 1,502,000 122,266 0.0814 2.569 2.507 2.569 2.507 2.569 48,525 2.5197 0.00%
2006-09-28 0 0.083 0.081 0.083 0.080 0.083 2,290,000 186,170 0.0813 2.569 2.507 2.569 2.476 2.569 73,983 2.5164 -1.19%
2006-09-27 0 0.084 0.080 0.084 0.080 0.084 9,820,000 801,170 0.0816 2.600 2.476 2.600 2.476 2.600 317,253 2.5253 -1.18%
2006-09-26 0 0.085 0.082 0.085 0.083 0.085 1,466,000 122,628 0.0836 2.631 2.538 2.631 2.569 2.631 47,362 2.5892 -2.30%
2006-09-25 0 0.087 0.083 0.087 0.083 0.087 1,834,000 155,534 0.0848 2.693 2.569 2.693 2.569 2.693 59,251 2.6250 3.57%
2006-09-22 0 0.084 0.082 0.084 0.082 0.085 4,230,000 352,940 0.0834 2.600 2.538 2.600 2.538 2.631 136,658 2.5827 -4.55%
2006-09-21 0 0.088 0.086 0.088 0.083 0.089 1,460,000 126,232 0.0865 2.724 2.662 2.724 2.569 2.755 47,168 2.6762 2.33%
2006-09-20 0 0.086 0.083 0.086 0.082 0.086 2,000,000 167,626 0.0838 2.662 2.569 2.662 2.538 2.662 64,614 2.5943 0.00%
2006-09-19 0 0.086 0.084 0.086 0.084 0.087 420,000 35,780 0.0852 2.662 2.600 2.662 2.600 2.693 13,569 2.6369 0.00%
2006-09-18 0 0.086 0.087 0.088 0.084 0.088 2,770,000 236,028 0.0852 2.662 2.693 2.724 2.600 2.724 89,490 2.6375 -1.15%
2006-09-15 0 0.087 0.084 0.087 0.085 0.087 700,000 60,300 0.0861 2.693 2.600 2.693 2.631 2.693 22,615 2.6664 1.16%
2006-09-14 0 0.086 0.083 0.086 0.083 0.086 5,080,000 427,020 0.0841 2.662 2.569 2.662 2.569 2.662 164,119 2.6019 -1.15%
2006-09-13 0 0.087 0.085 0.087 0.085 0.090 2,500,000 217,032 0.0868 2.693 2.631 2.693 2.631 2.786 80,767 2.6871 -1.14%
2006-09-12 0 0.088 0.083 0.088 0.083 0.088 2,784,000 237,480 0.0853 2.724 2.569 2.724 2.569 2.724 89,942 2.6404 1.15%
2006-09-11 0 0.087 0.084 0.087 0.084 0.088 2,120,000 179,948 0.0849 2.693 2.600 2.693 2.600 2.724 68,490 2.6273 0.00%
2006-09-08 0 0.087 0.084 0.087 0.084 0.087 956,000 81,854 0.0856 2.693 2.600 2.693 2.600 2.693 30,885 2.6503 0.00%
2006-09-07 0 0.087 0.085 0.087 0.085 0.089 4,250,000 365,220 0.0859 2.693 2.631 2.693 2.631 2.755 137,304 2.6599 -3.33%
2006-09-06 0 0.090 0.086 0.090 0.086 0.090 2,142,000 188,488 0.0880 2.786 2.662 2.786 2.662 2.786 69,201 2.7238 0.00%
2006-09-05 0 0.090 0.088 0.090 0.088 0.092 4,180,000 372,348 0.0891 2.786 2.724 2.786 2.724 2.848 135,042 2.7573 0.00%
2006-09-04 0 0.090 0.086 0.090 0.083 0.090 4,290,000 373,292 0.0870 2.786 2.662 2.786 2.569 2.786 138,596 2.6934 3.45%
2006-09-01 0 0.087 0.083 0.087 0.083 0.087 280,000 24,104 0.0861 2.693 2.569 2.693 2.569 2.693 9,046 2.6646 0.00%
2006-08-31 0 0.087 0.087 0.088 0.083 0.088 3,784,000 319,496 0.0844 2.693 2.693 2.724 2.569 2.724 122,249 2.6135 0.00%
2006-08-30 0 0.087 0.084 0.087 0.085 0.092 8,330,000 721,650 0.0866 2.693 2.600 2.693 2.631 2.848 269,116 2.6816 -3.33%
2006-08-29 0 0.090 0.086 0.090 0.087 0.090 2,620,000 229,820 0.0877 2.786 2.662 2.786 2.693 2.786 84,644 2.7151 1.12%
2006-08-28 0 0.089 0.087 0.089 0.087 0.090 610,000 53,720 0.0881 2.755 2.693 2.755 2.693 2.786 19,707 2.7259 0.00%
2006-08-25 0 0.089 0.087 0.089 0.086 0.089 1,170,000 102,400 0.0875 2.755 2.693 2.755 2.662 2.755 37,799 2.7091 -1.11%
2006-08-24 0 0.090 0.088 0.090 0.088 0.091 5,186,000 462,960 0.0893 2.786 2.724 2.786 2.724 2.817 167,543 2.7632 0.00%
2006-08-23 0 0.090 0.087 0.090 0.088 0.095 20,340,000 1,859,500 0.0914 2.786 2.693 2.786 2.724 2.941 657,120 2.8298 -2.17%
2006-08-22 0 0.092 0.090 0.092 0.089 0.093 1,100,000 100,200 0.0911 2.848 2.786 2.848 2.755 2.879 35,537 2.8196 2.22%
2006-08-21 0 0.090 0.088 0.090 0.088 0.093 3,230,000 292,790 0.0906 2.786 2.724 2.786 2.724 2.879 104,351 2.8058 -3.23%
2006-08-18 0 0.093 0.090 0.092 0.090 0.095 35,640,000 3,301,398 0.0926 2.879 2.786 2.848 2.786 2.941 1,151,414 2.8673 3.33%
2006-08-17 0 0.090 0.089 0.090 0.086 0.090 3,636,000 320,546 0.0882 2.786 2.755 2.786 2.662 2.786 117,468 2.7288 1.12%
2006-08-16 0 0.089 0.087 0.089 0.085 0.090 5,250,000 457,800 0.0872 2.755 2.693 2.755 2.631 2.786 169,611 2.6991 -3.26%
2006-08-15 0 0.092 0.088 0.092 0.087 0.092 4,090,000 363,810 0.0890 2.848 2.724 2.848 2.693 2.848 132,135 2.7533 0.00%
2006-08-14 0 0.092 0.087 0.092 0.089 0.093 1,900,000 172,210 0.0906 2.848 2.693 2.848 2.755 2.879 61,383 2.8055 -2.13%
2006-08-11 0 0.094 0.091 0.094 0.089 0.095 3,900,000 361,230 0.0926 2.910 2.817 2.910 2.755 2.941 125,997 2.8670 0.00%
2006-08-10 0 0.094 0.092 0.094 0.089 0.096 9,800,000 917,272 0.0936 2.910 2.848 2.910 2.755 2.972 316,607 2.8972 -1.05%
2006-08-09 0 0.095 0.093 0.095 0.083 0.097 68,484,000 6,468,682 0.0945 2.941 2.879 2.941 2.569 3.002 2,212,499 2.9237 14.46%
2006-08-08 0 0.083 0.081 0.083 0.081 0.084 3,996,000 325,966 0.0816 2.569 2.507 2.569 2.507 2.600 129,098 2.5250 -2.35%
2006-08-07 0 0.085 0.082 0.085 0.082 0.085 2,528,000 210,516 0.0833 2.631 2.538 2.631 2.538 2.631 81,672 2.5776 -2.30%
2006-08-04 0 0.087 0.084 0.087 0.084 0.087 840,000 72,020 0.0857 2.693 2.600 2.693 2.600 2.693 27,138 2.6539 -1.14%
2006-08-03 0 0.088 0.085 0.088 0.086 0.090 850,000 75,036 0.0883 2.724 2.631 2.724 2.662 2.786 27,461 2.7325 -1.12%
2006-08-02 0 0.089 0.087 0.089 0.083 0.090 12,050,000 1,033,916 0.0858 2.755 2.693 2.755 2.569 2.786 389,297 2.6559 1.14%
2006-08-01 0 0.088 0.085 0.088 0.086 0.088 4,680,000 405,636 0.0867 2.724 2.631 2.724 2.662 2.724 151,196 2.6829 -2.22%
2006-07-31 0 0.090 0.088 0.090 0.085 0.090 6,770,000 594,136 0.0878 2.786 2.724 2.786 2.631 2.786 218,717 2.7165 3.45%
2006-07-28 0 0.087 0.085 0.087 0.086 0.090 14,040,000 1,231,080 0.0877 2.693 2.631 2.693 2.662 2.786 453,587 2.7141 -2.25%
2006-07-27 0 0.089 0.087 0.089 0.087 0.092 6,940,000 624,060 0.0899 2.755 2.693 2.755 2.693 2.848 224,209 2.7834 -4.30%
2006-07-26 0 0.093 0.092 0.093 0.090 0.094 8,864,000 813,030 0.0917 2.879 2.848 2.879 2.786 2.910 286,367 2.8391 -1.06%
2006-07-25 0 0.094 0.092 0.094 0.090 0.099 16,042,000 1,507,170 0.0940 2.910 2.848 2.910 2.786 3.064 518,266 2.9081 -3.09%
2006-07-24 0 0.097 0.095 0.097 0.093 0.100 22,742,000 2,215,894 0.0974 3.002 2.941 3.002 2.879 3.095 734,721 3.0160 0.00%
2006-07-21 0 0.097 0.096 0.098 0.091 0.106 74,512,000 7,385,156 0.0991 3.002 2.972 3.033 2.817 3.281 2,407,244 3.0679 3.19%
2006-07-20 0 0.094 0.094 0.095 0.072 0.097 46,266,000 4,048,304 0.0875 2.910 2.910 2.941 2.229 3.002 1,494,706 2.7084 28.77%
2006-07-19 0 0.073 0.071 0.073 0.072 0.077 8,654,000 630,410 0.0728 2.260 2.198 2.260 2.229 2.383 279,583 2.2548 -3.95%
2006-07-18 0 0.076 0.074 0.076 0.075 0.080 3,464,000 267,856 0.0773 2.352 2.291 2.352 2.321 2.476 111,911 2.3935 -5.00%
2006-07-17 0 0.080 0.077 0.080 0.077 0.080 1,304,000 103,820 0.0796 2.476 2.383 2.476 2.383 2.476 42,128 2.4644 0.00%
2006-07-14 0 0.080 0.078 0.083 0.078 0.082 1,820,000 143,460 0.0788 2.476 2.414 2.569 2.414 2.538 58,798 2.4399 0.00%
2006-07-13 0 0.080 0.079 0.084 0.080 0.080 1,800,000 144,000 0.0800 2.476 2.445 2.600 2.476 2.476 58,152 2.4763 -3.61%
2006-07-12 0 0.083 0.082 0.085 0.078 0.085 5,470,000 440,490 0.0805 2.569 2.538 2.631 2.414 2.631 176,718 2.4926 3.75%
2006-07-11 0 0.080 0.079 0.080 0.079 0.081 2,508,000 199,790 0.0797 2.476 2.445 2.476 2.445 2.507 81,025 2.4658 -2.44%
2006-07-10 0 0.082 0.080 0.082 0.080 0.083 4,810,000 393,830 0.0819 2.538 2.476 2.538 2.476 2.569 155,396 2.5344 -2.38%
2006-07-07 0 0.084 0.083 0.087 0.083 0.087 2,420,000 204,270 0.0844 2.600 2.569 2.693 2.569 2.693 78,182 2.6127 -2.33%
2006-07-06 0 0.086 0.085 0.086 0.084 0.086 4,068,000 345,680 0.0850 2.662 2.631 2.662 2.600 2.662 131,424 2.6303 0.00%
2006-07-05 0 0.086 0.084 0.086 0.084 0.086 1,400,000 118,762 0.0848 2.662 2.600 2.662 2.600 2.662 45,230 2.6258 0.00%
2006-07-04 0 0.086 0.084 0.086 0.085 0.087 3,304,000 284,018 0.0860 2.662 2.600 2.662 2.631 2.693 106,742 2.6608 -1.15%
2006-07-03 0 0.087 0.085 0.087 0.085 0.088 3,710,000 319,980 0.0862 2.693 2.631 2.693 2.631 2.724 119,858 2.6697 -2.25%
2006-06-30 0 0.089 0.089 0.090 0.088 0.093 2,664,000 237,652 0.0892 2.755 2.755 2.786 2.724 2.879 86,065 2.7613 -1.11%
2006-06-29 0 0.090 0.088 0.090 0.088 0.092 1,380,000 123,994 0.0899 2.786 2.724 2.786 2.724 2.848 44,583 2.7812 1.12%
2006-06-28 0 0.089 0.086 0.089 0.086 0.090 5,510,000 482,130 0.0875 2.755 2.662 2.755 2.662 2.786 178,010 2.7084 -1.11%
2006-06-27 0 0.090 0.088 0.090 0.088 0.091 4,250,000 380,400 0.0895 2.786 2.724 2.786 2.724 2.817 137,304 2.7705 -2.17%
2006-06-26 0 0.092 0.089 0.092 0.090 0.093 1,900,000 171,500 0.0903 2.848 2.755 2.848 2.786 2.879 61,383 2.7939 -2.13%
2006-06-23 0 0.094 0.090 0.094 0.089 0.094 3,000,000 272,050 0.0907 2.910 2.786 2.910 2.755 2.910 96,920 2.8069 2.17%
2006-06-22 0 0.092 0.089 0.092 0.088 0.093 3,940,000 352,526 0.0895 2.848 2.755 2.848 2.724 2.879 127,289 2.7695 2.22%
2006-06-21 0 0.090 0.089 0.093 0.090 0.094 1,930,000 176,100 0.0912 2.786 2.755 2.879 2.786 2.910 62,352 2.8243 -4.26%
2006-06-20 0 0.094 0.094 0.095 0.092 0.095 2,950,000 274,700 0.0931 2.910 2.910 2.941 2.848 2.941 95,305 2.8823 -2.08%
2006-06-19 0 0.096 0.090 0.096 0.086 0.096 1,450,000 134,500 0.0928 2.972 2.786 2.972 2.662 2.972 46,845 2.8712 7.87%
2006-06-16 0 0.089 0.089 0.091 0.082 0.091 15,934,000 1,361,262 0.0854 2.755 2.755 2.817 2.538 2.817 514,776 2.6444 4.71%
2006-06-15 0 0.085 0.082 0.085 0.082 0.086 5,252,000 432,882 0.0824 2.631 2.538 2.631 2.538 2.662 169,675 2.5512 0.00%
2006-06-14 0 0.085 0.083 0.085 0.082 0.088 5,734,000 481,990 0.0841 2.631 2.569 2.631 2.538 2.724 185,247 2.6019 1.19%
2006-06-13 0 0.084 0.081 0.084 0.081 0.086 4,520,000 374,010 0.0827 2.600 2.507 2.600 2.507 2.662 146,027 2.5612 -5.62%
2006-06-12 0 0.089 0.086 0.090 0.086 0.089 1,324,000 116,264 0.0878 2.755 2.662 2.786 2.662 2.755 42,774 2.7181 -2.20%
2006-06-09 0 0.091 0.088 0.091 0.084 0.091 2,500,000 219,330 0.0877 2.817 2.724 2.817 2.600 2.817 80,767 2.7156 5.81%
2006-06-08 0 0.086 0.084 0.086 0.084 0.087 3,650,000 308,322 0.0845 2.662 2.600 2.662 2.600 2.693 117,920 2.6147 -1.15%
2006-06-07 0 0.087 0.085 0.087 0.085 0.088 2,080,000 179,140 0.0861 2.693 2.631 2.693 2.631 2.724 67,198 2.6658 -3.33%
2006-06-06 0 0.090 0.089 0.091 0.080 0.090 5,160,000 453,130 0.0878 2.786 2.755 2.817 2.476 2.786 166,703 2.7182 4.65%
2006-06-05 0 0.086 0.084 0.086 0.084 0.089 3,240,000 275,030 0.0849 2.662 2.600 2.662 2.600 2.755 104,674 2.6275 -2.27%
2006-06-02 0 0.088 0.084 0.088 0.082 0.094 19,450,000 1,691,810 0.0870 2.724 2.600 2.724 2.538 2.910 628,367 2.6924 -2.22%
2006-06-01 0 0.090 0.091 0.092 0.087 0.099 14,746,000 1,343,424 0.0911 2.786 2.817 2.848 2.693 3.064 476,396 2.8200 -9.09%
2006-05-30 0 0.099 0.099 0.100 0.099 0.101 3,610,000 360,160 0.0998 3.064 3.064 3.095 3.064 3.126 116,628 3.0881 -4.81%
2006-05-29 0 0.104 0.100 0.104 0.100 0.104 1,520,000 153,360 0.1009 3.219 3.095 3.219 3.095 3.219 49,106 3.1230 0.00%
2006-05-26 0 0.104 0.104 0.105 0.101 0.106 2,004,000 207,552 0.1036 3.219 3.219 3.250 3.126 3.281 64,743 3.2058 0.00%
2006-05-25 0 0.104 0.100 0.104 0.099 0.105 5,160,000 522,860 0.1013 3.219 3.095 3.219 3.064 3.250 166,703 3.1365 0.97%
2006-05-24 0 0.103 0.103 0.104 0.103 0.108 5,860,000 610,980 0.1043 3.188 3.188 3.219 3.188 3.343 189,318 3.2273 -4.63%
2006-05-23 0 0.108 0.106 0.108 0.101 0.111 6,370,000 681,690 0.1070 3.343 3.281 3.343 3.126 3.436 205,794 3.3125 -6.09%
2006-05-22 0 0.115 0.104 0.115 0.096 0.119 24,304,000 2,629,460 0.1082 3.560 3.219 3.560 2.972 3.683 785,184 3.3488 -6.50%
2006-05-19 0 0.123 0.119 0.123 0.120 0.125 10,942,000 1,325,050 0.1211 3.807 3.683 3.807 3.714 3.869 353,501 3.7484 0.82%
2006-05-18 0 0.122 0.119 0.122 0.118 0.124 7,480,000 898,150 0.1201 3.776 3.683 3.776 3.652 3.838 241,655 3.7167 -3.94%
2006-05-17 0 0.127 0.124 0.127 0.124 0.130 6,752,000 850,250 0.1259 3.931 3.838 3.931 3.838 4.024 218,135 3.8978 -1.55%
2006-05-16 0 0.129 0.122 0.129 0.116 0.130 11,730,000 1,424,582 0.1214 3.993 3.776 3.993 3.591 4.024 378,959 3.7592 -1.53%
2006-05-15 0 0.131 0.125 0.126 0.126 0.136 10,730,000 1,389,238 0.1295 4.055 3.869 3.900 3.900 4.210 346,652 4.0076 -2.24%
2006-05-12 0 0.134 0.132 0.133 0.121 0.135 31,856,000 4,119,896 0.1293 4.148 4.086 4.117 3.745 4.179 1,029,165 4.0031 1.52%
2006-05-11 0 0.132 0.131 0.132 0.130 0.141 52,436,000 7,234,348 0.1380 4.086 4.055 4.086 4.024 4.364 1,694,039 4.2705 -6.38%
2006-05-10 0 0.141 0.140 0.142 0.140 0.145 17,626,000 2,487,488 0.1411 4.364 4.333 4.395 4.333 4.488 569,440 4.3683 -2.76%
2006-05-09 0 0.145 0.145 0.148 0.145 0.150 17,420,000 2,580,352 0.1481 4.488 4.488 4.581 4.488 4.643 562,784 4.5850 -3.97%
2006-05-08 0 0.151 0.149 0.151 0.148 0.155 6,598,000 986,814 0.1496 4.674 4.612 4.674 4.581 4.798 213,160 4.6294 -0.66%
2006-05-04 0 0.152 0.149 0.152 0.149 0.159 20,508,000 3,154,474 0.1538 4.705 4.612 4.705 4.612 4.922 662,548 4.7611 -1.30%
2006-05-03 0 0.154 0.154 0.155 0.143 0.155 79,972,000 11,994,742 0.1500 4.767 4.767 4.798 4.426 4.798 2,583,639 4.6426 5.48%
2006-05-02 0 0.146 0.145 0.146 0.139 0.150 28,002,000 3,994,476 0.1426 4.519 4.488 4.519 4.303 4.643 904,655 4.4155 -2.01%
2006-04-28 0 0.149 0.149 0.150 0.145 0.150 18,358,000 2,714,418 0.1479 4.612 4.612 4.643 4.488 4.643 593,088 4.5768 -3.25%
2006-04-27 0 0.154 0.150 0.154 0.149 0.159 29,650,000 4,560,200 0.1538 4.767 4.643 4.767 4.612 4.922 957,896 4.7606 0.65%
2006-04-26 0 0.153 0.152 0.155 0.140 0.160 43,308,000 6,519,634 0.1505 4.736 4.705 4.798 4.333 4.953 1,399,143 4.6597 -5.56%
2006-04-25 0 0.162 0.159 0.162 0.156 0.178 76,140,000 12,372,062 0.1625 5.014 4.922 5.014 4.829 5.510 2,459,839 5.0296 -7.95%
2006-04-24 0 0.176 0.175 0.176 0.166 0.183 82,456,000 14,294,552 0.1734 5.448 5.417 5.448 5.138 5.664 2,663,889 5.3660 -2.22%
2006-04-21 0 0.180 0.179 0.180 0.174 0.188 201,008,000 36,352,798 0.1809 5.572 5.541 5.572 5.386 5.819 6,493,924 5.5980 3.45%
2006-04-20 0 0.174 0.173 0.174 0.152 0.174 160,284,000 26,372,166 0.1645 5.386 5.355 5.386 4.705 5.386 5,178,262 5.0929 13.73%
2006-04-19 0 0.153 0.153 0.154 0.145 0.153 42,664,000 6,430,564 0.1507 4.736 4.736 4.767 4.488 4.736 1,378,337 4.6655 3.38%
2006-04-18 0 0.148 0.146 0.148 0.143 0.150 25,542,000 3,742,076 0.1465 4.581 4.519 4.581 4.426 4.643 825,180 4.5349 1.37%
2006-04-13 0 0.146 0.144 0.146 0.142 0.147 9,422,000 1,359,660 0.1443 4.519 4.457 4.519 4.395 4.550 304,395 4.4668 0.69%
2006-04-12 0 0.145 0.143 0.146 0.142 0.147 19,938,000 2,880,168 0.1445 4.488 4.426 4.519 4.395 4.550 644,133 4.4714 0.00%
2006-04-11 0 0.145 0.143 0.145 0.143 0.147 16,256,000 2,355,130 0.1449 4.488 4.426 4.488 4.426 4.550 525,179 4.4844 0.69%
2006-04-10 0 0.144 0.144 0.145 0.142 0.150 34,164,000 4,973,356 0.1456 4.457 4.457 4.488 4.395 4.643 1,103,729 4.5060 -5.26%
2006-04-07 0 0.152 0.152 0.153 0.150 0.158 55,062,000 8,424,824 0.1530 4.705 4.705 4.736 4.643 4.891 1,778,877 4.7360 -3.80%
2006-04-06 0 0.158 0.156 0.158 0.155 0.160 61,354,000 9,606,870 0.1566 4.891 4.829 4.891 4.798 4.953 1,982,151 4.8467 0.00%
2006-04-04 0 0.158 0.157 0.158 0.153 0.163 73,664,000 11,685,536 0.1586 4.891 4.860 4.891 4.736 5.045 2,379,848 4.9102 1.94%
2006-04-03 0 0.155 0.154 0.155 0.145 0.163 116,678,000 18,345,618 0.1572 4.798 4.767 4.798 4.488 5.045 3,769,492 4.8669 4.73%
2006-03-31 0 0.148 0.147 0.148 0.147 0.153 29,300,000 4,389,434 0.1498 4.581 4.550 4.581 4.550 4.736 946,589 4.6371 -2.63%
2006-03-30 0 0.152 0.151 0.152 0.145 0.154 100,294,000 15,149,438 0.1511 4.705 4.674 4.705 4.488 4.767 3,240,178 4.6755 5.56%
2006-03-29 0 0.144 0.144 0.145 0.138 0.149 35,168,000 5,058,230 0.1438 4.457 4.457 4.488 4.272 4.612 1,136,165 4.4520 0.00%
2006-03-28 0 0.144 0.142 0.145 0.141 0.156 89,826,000 13,460,064 0.1498 4.457 4.395 4.488 4.364 4.829 2,901,990 4.6382 -4.00%
2006-03-27 0 0.150 0.150 0.151 0.129 0.157 692,498,000 83,474,994 0.1205 4.643 4.643 4.674 3.993 4.860 22,372,392 3.7312 16.28%
2006-03-24 1 - - - - - 0 0 - 3.993 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 3.993 - - - - 0 - 0.00%
2006-03-22 0 0.129 0.129 0.130 0.128 0.150 107,902,000 15,461,042 0.1433 3.993 3.993 4.024 3.962 4.643 3,485,968 4.4352 -7.19%
2006-03-21 0 0.139 0.138 0.139 0.136 0.143 24,886,000 3,452,356 0.1387 4.303 4.272 4.303 4.210 4.426 803,987 4.2940 2.96%
2006-03-20 0 0.135 0.134 0.135 0.133 0.152 72,584,000 10,589,162 0.1459 4.179 4.148 4.179 4.117 4.705 2,344,956 4.5157 -6.25%
2006-03-17 0 0.144 0.144 0.145 0.130 0.148 105,884,000 14,893,626 0.1407 4.457 4.457 4.488 4.024 4.581 3,420,773 4.3539 9.09%
2006-03-16 0 0.132 0.132 0.133 0.118 0.135 76,120,000 9,723,520 0.1277 4.086 4.086 4.117 3.652 4.179 2,459,193 3.9539 10.92%
2006-03-15 0 0.119 0.119 0.120 0.109 0.124 83,868,000 9,706,222 0.1157 3.683 3.683 3.714 3.374 3.838 2,709,506 3.5823 9.17%
2006-03-14 0 0.109 0.107 0.109 0.107 0.113 18,974,000 2,084,204 0.1098 3.374 3.312 3.374 3.312 3.498 612,989 3.4001 0.93%
2006-03-13 0 0.108 0.108 0.109 0.107 0.110 3,248,000 351,374 0.1082 3.343 3.343 3.374 3.312 3.405 104,932 3.3486 0.00%
2006-03-10 0 0.108 0.107 0.109 0.107 0.112 10,110,000 1,111,800 0.1100 3.343 3.312 3.374 3.312 3.467 326,622 3.4039 -1.82%
2006-03-09 0 0.110 0.107 0.111 0.106 0.114 13,080,000 1,437,580 0.1099 3.405 3.312 3.436 3.281 3.529 422,573 3.4020 3.77%
2006-03-08 0 0.106 0.106 0.107 0.104 0.114 49,220,000 5,309,730 0.1079 3.281 3.281 3.312 3.219 3.529 1,590,140 3.3392 -3.64%
2006-03-07 0 0.110 0.109 0.110 0.107 0.112 17,530,000 1,921,690 0.1096 3.405 3.374 3.405 3.312 3.467 566,338 3.3932 0.00%
2006-03-06 0 0.110 0.109 0.110 0.103 0.114 24,488,000 2,701,718 0.1103 3.405 3.374 3.405 3.188 3.529 791,129 3.4150 -1.79%
2006-03-03 0 0.112 0.111 0.112 0.107 0.120 55,338,000 6,234,168 0.1127 3.467 3.436 3.467 3.312 3.714 1,787,793 3.4871 -4.27%
2006-03-02 0 0.117 0.116 0.117 0.100 0.121 178,344,000 20,052,862 0.1124 3.622 3.591 3.622 3.095 3.745 5,761,723 3.4804 17.00%
2006-03-01 0 0.100 0.101 0.102 0.084 0.101 103,172,000 9,849,436 0.0955 3.095 3.126 3.157 2.600 3.126 3,333,157 2.9550 17.65%
2006-02-28 0 0.085 0.080 0.085 0.080 0.085 3,060,000 255,232 0.0834 2.631 2.476 2.631 2.476 2.631 98,859 2.5818 1.19%
2006-02-27 0 0.084 0.082 0.084 0.080 0.086 3,450,000 288,160 0.0835 2.600 2.538 2.600 2.476 2.662 111,458 2.5854 5.00%
2006-02-24 0 0.080 0.080 0.083 0.078 0.084 1,522,000 126,814 0.0833 2.476 2.476 2.569 2.414 2.600 49,171 2.5790 2.56%
2006-02-23 0 0.078 0.078 0.080 0.078 0.080 1,280,000 100,336 0.0784 2.414 2.414 2.476 2.414 2.476 41,353 2.4263 1.30%
2006-02-22 0 0.077 0.077 0.082 0.077 0.080 1,094,000 87,238 0.0797 2.383 2.383 2.538 2.383 2.476 35,344 2.4683 -3.75%
2006-02-21 0 0.080 0.080 0.085 0.076 0.080 3,272,000 257,270 0.0786 2.476 2.476 2.631 2.352 2.476 105,708 2.4338 0.00%
2006-02-20 0 0.080 0.078 0.080 0.079 0.085 3,170,000 252,810 0.0798 2.476 2.414 2.476 2.445 2.631 102,413 2.4685 -2.44%
2006-02-17 0 0.082 0.080 0.082 0.079 0.082 4,098,000 327,892 0.0800 2.538 2.476 2.538 2.445 2.538 132,393 2.4767 3.80%
2006-02-16 0 0.079 0.078 0.083 0.079 0.080 800,000 63,700 0.0796 2.445 2.414 2.569 2.445 2.476 25,845 2.4647 -1.25%
2006-02-15 0 0.080 0.080 0.085 0.078 0.082 1,816,000 143,880 0.0792 2.476 2.476 2.631 2.414 2.538 58,669 2.4524 -1.23%
2006-02-14 0 0.081 0.081 0.083 0.080 0.081 2,166,000 174,050 0.0804 2.507 2.507 2.569 2.476 2.507 69,977 2.4873 -1.22%
2006-02-13 0 0.082 0.082 0.085 0.076 0.085 3,996,000 329,124 0.0824 2.538 2.538 2.631 2.352 2.631 129,098 2.5494 0.00%
2006-02-10 0 0.082 0.081 0.082 0.075 0.082 2,872,000 231,370 0.0806 2.538 2.507 2.538 2.321 2.538 92,785 2.4936 9.33%
2006-02-09 0 0.075 0.075 0.079 0.075 0.079 5,210,000 408,010 0.0783 2.321 2.321 2.445 2.321 2.445 168,318 2.4240 -8.54%
2006-02-08 0 0.082 0.080 0.082 0.078 0.082 3,838,000 307,740 0.0802 2.538 2.476 2.538 2.414 2.538 123,993 2.4819 2.50%
2006-02-07 0 0.080 0.080 0.084 0.080 0.082 4,750,000 384,200 0.0809 2.476 2.476 2.600 2.476 2.538 153,457 2.5036 -5.88%
2006-02-06 0 0.085 0.082 0.085 0.081 0.085 844,000 70,074 0.0830 2.631 2.538 2.631 2.507 2.631 27,267 2.5699 4.94%
2006-02-03 0 0.081 0.081 0.085 0.080 0.085 3,810,000 311,690 0.0818 2.507 2.507 2.631 2.476 2.631 123,089 2.5322 -7.95%
2006-02-02 0 0.088 0.087 0.090 0.088 0.090 2,100,000 186,800 0.0890 2.724 2.693 2.786 2.724 2.786 67,844 2.7534 -2.22%
2006-02-01 0 0.090 0.085 0.090 0.090 0.096 10,530,000 956,116 0.0908 2.786 2.631 2.786 2.786 2.972 340,191 2.8105 -4.26%
2006-01-27 0 0.094 0.092 0.094 0.084 0.096 28,212,000 2,575,428 0.0913 2.910 2.848 2.910 2.600 2.972 911,439 2.8257 13.25%
2006-01-26 0 0.083 0.082 0.085 0.080 0.088 15,268,000 1,274,866 0.0835 2.569 2.538 2.631 2.476 2.724 493,260 2.5846 2.47%
2006-01-25 0 0.081 0.081 0.082 0.075 0.083 15,772,000 1,269,060 0.0805 2.507 2.507 2.538 2.321 2.569 509,543 2.4906 8.00%
2006-01-24 0 0.075 0.075 0.078 0.070 0.076 4,888,000 364,010 0.0745 2.321 2.321 2.414 2.167 2.352 157,916 2.3051 7.14%
2006-01-23 0 0.070 0.070 0.071 0.066 0.070 1,506,000 103,044 0.0684 2.167 2.167 2.198 2.043 2.167 48,654 2.1179 -1.41%
2006-01-20 0 0.071 0.068 0.071 0.068 0.071 300,000 20,430 0.0681 2.198 2.105 2.198 2.105 2.198 9,692 2.1079 4.41%
2006-01-19 0 0.068 0.068 0.071 0.068 0.071 850,000 58,800 0.0692 2.105 2.105 2.198 2.105 2.198 27,461 2.1412 -1.45%
2006-01-18 0 0.069 0.069 0.071 0.069 0.069 66,000 4,554 0.0690 2.136 2.136 2.198 2.136 2.136 2,132 2.1358 -1.43%
2006-01-17 0 0.070 0.070 0.075 0.069 0.074 382,000 26,874 0.0704 2.167 2.167 2.321 2.136 2.291 12,341 2.1776 -4.11%
2006-01-16 0 0.073 0.072 0.073 0.070 0.073 7,998,000 572,680 0.0716 2.260 2.229 2.260 2.167 2.260 258,390 2.2163 4.29%
2006-01-13 0 0.070 0.068 0.070 0.068 0.070 1,136,000 77,720 0.0684 2.167 2.105 2.167 2.105 2.167 36,701 2.1177 1.45%
2006-01-12 0 0.069 0.068 0.070 0.069 0.072 2,030,000 142,710 0.0703 2.136 2.105 2.167 2.136 2.229 65,583 2.1760 -1.43%
2006-01-11 0 0.070 0.070 0.072 0.070 0.070 3,354,000 234,780 0.0700 2.167 2.167 2.229 2.167 2.167 108,357 2.1667 -2.78%
2006-01-10 0 0.072 0.070 0.072 0.072 0.072 730,000 52,560 0.0720 2.229 2.167 2.229 2.229 2.229 23,584 2.2286 0.00%
2006-01-09 0 0.072 0.069 0.072 0.066 0.073 3,802,000 268,622 0.0707 2.229 2.136 2.229 2.043 2.260 122,830 2.1869 5.88%
2006-01-06 0 0.068 0.068 0.073 0.067 0.068 1,160,000 78,720 0.0679 2.105 2.105 2.260 2.074 2.105 37,476 2.1006 1.49%
2006-01-05 0 0.067 0.067 0.074 0.066 0.068 1,726,000 115,536 0.0669 2.074 2.074 2.291 2.043 2.105 55,762 2.0720 -1.47%
2006-01-04 0 0.068 0.071 0.075 0.067 0.068 240,000 16,150 0.0673 2.105 2.198 2.321 2.074 2.105 7,754 2.0829 0.00%
2006-01-03 0 0.068 0.067 0.072 0.067 0.074 2,150,000 149,200 0.0694 2.105 2.074 2.229 2.074 2.291 69,460 2.1480 -10.53%
2005-12-30 0 0.076 0.074 0.076 0.065 0.079 12,102,000 889,348 0.0735 2.352 2.291 2.352 2.012 2.445 390,977 2.2747 8.57%
2005-12-29 0 0.070 0.065 0.070 0.064 0.070 3,304,000 215,056 0.0651 2.167 2.012 2.167 1.981 2.167 106,742 2.0147 2.94%
2005-12-28 0 0.068 0.068 0.070 0.066 0.068 162,000 10,956 0.0676 2.105 2.105 2.167 2.043 2.105 5,234 2.0934 -1.45%
2005-12-23 0 0.069 0.068 0.069 0.067 0.069 2,690,000 183,558 0.0682 2.136 2.105 2.136 2.074 2.136 86,905 2.1122 0.00%
2005-12-22 0 0.069 0.065 0.069 - - 100,000 6,900 0.0690 2.136 2.012 2.136 - - 3,231 2.1358 0.00%
2005-12-21 0 0.069 0.066 0.069 0.065 0.069 1,478,000 99,982 0.0676 2.136 2.043 2.136 2.012 2.136 47,749 2.0939 -1.43%
2005-12-20 0 0.070 0.068 0.070 - - 0 0 - 2.167 2.105 2.167 - - 0 - 0.00%
2005-12-19 0 0.070 0.068 0.070 0.070 0.070 266,000 18,620 0.0700 2.167 2.105 2.167 2.167 2.167 8,594 2.1667 0.00%
2005-12-16 0 0.070 0.068 0.070 0.067 0.070 1,270,000 87,400 0.0688 2.167 2.105 2.167 2.074 2.167 41,030 2.1302 0.00%
2005-12-15 0 0.070 0.069 0.074 0.070 0.070 100,000 7,000 0.0700 2.167 2.136 2.291 2.167 2.167 3,231 2.1667 0.00%
2005-12-14 0 0.070 0.069 0.070 0.069 0.070 1,258,000 87,402 0.0695 2.167 2.136 2.167 2.136 2.167 40,642 2.1505 0.00%
2005-12-13 0 0.070 0.070 0.071 0.070 0.071 800,000 56,400 0.0705 2.167 2.167 2.198 2.167 2.198 25,845 2.1822 -4.11%
2005-12-12 0 0.073 0.070 0.073 0.070 0.073 1,100,000 78,900 0.0717 2.260 2.167 2.260 2.167 2.260 35,537 2.2202 2.82%
2005-12-09 0 0.071 0.070 0.071 0.070 0.071 2,808,000 198,460 0.0707 2.198 2.167 2.198 2.167 2.198 90,717 2.1877 -1.39%
2005-12-08 0 0.072 0.071 0.072 0.068 0.072 2,380,000 168,654 0.0709 2.229 2.198 2.229 2.105 2.229 76,890 2.1934 1.41%
2005-12-07 0 0.071 0.069 0.074 0.071 0.071 10,000 710 0.0710 2.198 2.136 2.291 2.198 2.198 323 2.1977 -2.74%
2005-12-06 0 0.073 0.071 0.074 0.072 0.073 800,000 58,100 0.0726 2.260 2.198 2.291 2.229 2.260 25,845 2.2480 2.82%
2005-12-05 0 0.071 0.071 0.075 0.071 0.071 128,000 9,088 0.0710 2.198 2.198 2.321 2.198 2.198 4,135 2.1977 -1.39%
2005-12-02 0 0.072 0.072 0.074 0.071 0.072 1,170,000 83,920 0.0717 2.229 2.229 2.291 2.198 2.229 37,799 2.2202 0.00%
2005-12-01 0 0.072 0.072 0.074 0.071 0.071 700,000 49,700 0.0710 2.229 2.229 2.291 2.198 2.198 22,615 2.1977 0.00%
2005-11-30 0 0.072 0.071 0.074 0.070 0.072 2,300,000 163,000 0.0709 2.229 2.198 2.291 2.167 2.229 74,306 2.1936 -1.37%
2005-11-29 0 0.073 0.073 0.074 0.073 0.073 250,000 18,250 0.0730 2.260 2.260 2.291 2.260 2.260 8,077 2.2596 0.00%
2005-11-28 0 0.073 0.072 0.073 0.071 0.074 942,000 68,148 0.0723 2.260 2.229 2.260 2.198 2.291 30,433 2.2393 0.00%
2005-11-25 0 0.073 0.073 0.075 0.072 0.073 920,000 67,140 0.0730 2.260 2.260 2.321 2.229 2.260 29,722 2.2589 1.39%
2005-11-24 0 0.072 0.072 0.075 0.070 0.073 1,784,000 128,948 0.0723 2.229 2.229 2.321 2.167 2.260 57,635 2.2373 -1.37%
2005-11-23 0 0.073 0.070 0.076 0.070 0.073 4,726,000 340,864 0.0721 2.260 2.167 2.352 2.167 2.260 152,682 2.2325 0.00%
2005-11-22 0 0.073 0.072 0.073 0.072 0.073 1,400,000 101,400 0.0724 2.260 2.229 2.260 2.229 2.260 45,230 2.2419 -1.35%
2005-11-21 0 0.074 0.072 0.075 0.071 0.074 3,750,000 271,300 0.0723 2.291 2.229 2.321 2.198 2.291 121,150 2.2394 0.00%
2005-11-18 0 0.074 0.074 0.075 0.074 0.075 4,706,000 350,398 0.0745 2.291 2.291 2.321 2.291 2.321 152,036 2.3047 2.78%
2005-11-17 0 0.072 0.072 0.074 0.072 0.074 3,370,000 247,080 0.0733 2.229 2.229 2.291 2.229 2.291 108,874 2.2694 -1.37%
2005-11-16 0 0.073 0.073 0.074 0.073 0.073 600,000 43,800 0.0730 2.260 2.260 2.291 2.260 2.260 19,384 2.2596 0.00%
2005-11-15 0 0.073 0.073 0.074 0.073 0.074 2,850,000 209,450 0.0735 2.260 2.260 2.291 2.260 2.291 92,074 2.2748 -2.67%
2005-11-14 0 0.075 0.075 0.076 0.074 0.077 1,842,000 139,172 0.0756 2.321 2.321 2.352 2.291 2.383 59,509 2.3387 2.74%
2005-11-11 0 0.073 0.073 0.075 0.073 0.075 778,000 57,414 0.0738 2.260 2.260 2.321 2.260 2.321 25,135 2.2843 -2.67%
2005-11-10 0 0.075 0.074 0.075 0.074 0.075 470,000 34,800 0.0740 2.321 2.291 2.321 2.291 2.321 15,184 2.2919 0.00%
2005-11-09 0 0.075 0.073 0.075 0.070 0.076 5,770,000 432,050 0.0749 2.321 2.260 2.321 2.167 2.352 186,410 2.3177 0.00%
2005-11-08 0 0.075 0.074 0.075 0.073 0.076 10,860,000 812,380 0.0748 2.321 2.291 2.321 2.260 2.352 350,852 2.3155 0.00%
2005-11-07 0 0.075 0.075 0.076 0.072 0.077 6,076,000 451,302 0.0743 2.321 2.321 2.352 2.229 2.383 196,296 2.2991 -6.25%
2005-11-04 0 0.080 0.077 0.080 0.076 0.084 14,210,000 1,138,620 0.0801 2.476 2.383 2.476 2.352 2.600 459,080 2.4802 0.00%
2005-11-03 0 0.080 0.074 0.080 0.073 0.080 52,380,000 3,828,300 0.0731 2.476 2.291 2.476 2.260 2.476 1,692,230 2.2623 11.11%
2005-11-02 0 0.072 0.072 0.077 0.072 0.077 1,608,000 118,076 0.0734 2.229 2.229 2.383 2.229 2.383 51,949 2.2729 -2.70%
2005-11-01 0 0.074 0.073 0.075 0.074 0.075 1,350,000 100,750 0.0746 2.291 2.260 2.321 2.291 2.321 43,614 2.3100 1.37%
2005-10-31 0 0.073 0.073 0.077 0.073 0.075 1,900,000 140,200 0.0738 2.260 2.260 2.383 2.260 2.321 61,383 2.2840 -8.75%
2005-10-28 0 0.080 0.073 0.080 0.072 0.080 1,694,000 124,488 0.0735 2.476 2.260 2.476 2.229 2.476 54,728 2.2747 5.26%
2005-10-27 0 0.076 0.078 0.079 0.076 0.076 600,000 45,600 0.0760 2.352 2.414 2.445 2.352 2.352 19,384 2.3524 -1.30%
2005-10-26 0 0.077 0.076 0.080 0.077 0.082 5,738,000 452,002 0.0788 2.383 2.352 2.476 2.383 2.538 185,376 2.4383 0.00%
2005-10-25 0 0.077 0.077 0.079 0.075 0.079 4,998,000 386,566 0.0773 2.383 2.383 2.445 2.321 2.445 161,469 2.3941 4.05%
2005-10-24 0 0.074 0.073 0.075 0.073 0.075 2,460,000 183,480 0.0746 2.291 2.260 2.321 2.260 2.321 79,475 2.3087 -1.33%
2005-10-21 0 0.075 0.075 0.076 0.074 0.079 3,470,000 262,910 0.0758 2.321 2.321 2.352 2.291 2.445 112,105 2.3452 1.35%
2005-10-20 0 0.074 0.074 0.075 0.070 0.075 9,786,000 707,232 0.0723 2.291 2.291 2.321 2.167 2.321 316,154 2.2370 0.00%
2005-10-19 0 0.074 0.073 0.076 0.069 0.074 16,166,000 1,152,320 0.0713 2.291 2.260 2.352 2.136 2.291 522,272 2.2064 7.25%
2005-10-18 0 0.069 0.065 0.069 0.065 0.072 10,048,000 684,064 0.0681 2.136 2.012 2.136 2.012 2.229 324,619 2.1073 1.47%
2005-10-17 0 0.068 0.068 0.070 0.068 0.072 2,364,000 165,580 0.0700 2.105 2.105 2.167 2.105 2.229 76,373 2.1680 -4.23%
2005-10-14 0 0.071 0.070 0.073 0.070 0.075 6,630,000 479,752 0.0724 2.198 2.167 2.260 2.167 2.321 214,194 2.2398 -5.33%
2005-10-13 0 0.075 0.073 0.076 0.072 0.075 4,674,000 345,040 0.0738 2.321 2.260 2.352 2.229 2.321 151,002 2.2850 5.63%
2005-10-12 0 0.071 0.071 0.074 0.067 0.079 6,000,000 448,600 0.0748 2.198 2.198 2.291 2.074 2.445 193,841 2.3143 -8.97%
2005-10-10 0 0.078 0.078 0.080 0.078 0.080 570,000 45,260 0.0794 2.414 2.414 2.476 2.414 2.476 18,415 2.4578 -2.50%
2005-10-07 0 0.080 0.079 0.080 0.080 0.081 600,000 48,500 0.0808 2.476 2.445 2.476 2.476 2.507 19,384 2.5021 -1.23%
2005-10-06 0 0.081 0.078 0.081 0.077 0.082 9,776,000 771,640 0.0789 2.507 2.414 2.507 2.383 2.538 315,831 2.4432 -1.22%
2005-10-05 0 0.082 0.080 0.082 0.081 0.085 14,840,000 1,215,554 0.0819 2.538 2.476 2.538 2.507 2.631 479,433 2.5354 -4.65%
2005-10-04 0 0.086 0.083 0.086 0.082 0.087 10,476,000 886,806 0.0847 2.662 2.569 2.662 2.538 2.693 338,446 2.6202 -2.27%
2005-10-03 0 0.088 0.086 0.088 0.082 0.088 4,150,000 352,244 0.0849 2.724 2.662 2.724 2.538 2.724 134,073 2.6273 4.76%
2005-09-30 0 0.084 0.083 0.084 0.080 0.084 1,244,000 101,226 0.0814 2.600 2.569 2.600 2.476 2.600 40,190 2.5187 1.20%
2005-09-29 0 0.083 0.082 0.084 0.082 0.083 1,420,000 117,720 0.0829 2.569 2.538 2.600 2.538 2.569 45,876 2.5661 0.00%
2005-09-28 0 0.083 0.081 0.083 0.080 0.083 2,194,000 177,718 0.0810 2.569 2.507 2.569 2.476 2.569 70,881 2.5073 -1.19%
2005-09-27 0 0.084 0.081 0.084 0.080 0.084 4,000,000 324,900 0.0812 2.600 2.507 2.600 2.476 2.600 129,227 2.5142 3.70%
2005-09-26 0 0.081 0.080 0.084 0.081 0.083 4,378,000 358,296 0.0818 2.507 2.476 2.600 2.507 2.569 141,439 2.5332 -3.57%
2005-09-23 0 0.084 0.084 0.086 0.082 0.086 3,144,000 263,134 0.0837 2.600 2.600 2.662 2.538 2.662 101,573 2.5906 -1.18%
2005-09-22 0 0.085 0.084 0.086 0.082 0.087 4,560,000 386,380 0.0847 2.631 2.600 2.662 2.538 2.693 147,319 2.6227 3.66%
2005-09-21 0 0.082 0.082 0.083 0.082 0.089 11,688,000 979,756 0.0838 2.538 2.538 2.569 2.538 2.755 377,602 2.5947 -1.20%
2005-09-20 0 0.083 0.083 0.084 0.081 0.085 18,004,000 1,483,974 0.0824 2.569 2.569 2.600 2.507 2.631 581,652 2.5513 -4.60%
2005-09-16 0 0.087 0.086 0.088 0.086 0.089 1,880,000 165,400 0.0880 2.693 2.662 2.724 2.662 2.755 60,737 2.7232 -1.14%
2005-09-15 0 0.088 0.086 0.089 0.086 0.091 7,460,000 657,720 0.0882 2.724 2.662 2.755 2.662 2.817 241,009 2.7290 -3.30%
2005-09-14 0 0.091 0.091 0.093 0.090 0.094 3,976,000 366,740 0.0922 2.817 2.817 2.879 2.786 2.910 128,452 2.8551 -3.19%
2005-09-13 0 0.094 0.093 0.095 0.087 0.096 12,150,000 1,101,300 0.0906 2.910 2.879 2.941 2.693 2.972 392,528 2.8057 3.30%
2005-09-12 0 0.091 0.090 0.091 0.090 0.094 8,348,000 765,220 0.0917 2.817 2.786 2.817 2.786 2.910 269,697 2.8373 -1.09%
2005-09-09 0 0.092 0.092 0.093 0.092 0.095 6,920,000 650,444 0.0940 2.848 2.848 2.879 2.848 2.941 223,563 2.9094 -7.07%
2005-09-08 0 0.099 0.098 0.099 0.096 0.103 40,412,000 4,001,572 0.0990 3.064 3.033 3.064 2.972 3.188 1,305,582 3.0650 0.00%
2005-09-07 0 0.099 0.099 0.100 0.087 0.108 177,890,000 17,751,298 0.0998 3.064 3.064 3.095 2.693 3.343 5,747,056 3.0888 13.79%
2005-09-06 0 0.087 0.084 0.087 0.082 0.092 5,568,000 480,926 0.0864 2.693 2.600 2.693 2.538 2.848 179,884 2.6735 2.35%
2005-09-05 0 0.085 0.084 0.086 0.085 0.090 1,250,000 107,550 0.0860 2.631 2.600 2.662 2.631 2.786 40,383 2.6632 -2.30%
2005-09-02 0 0.087 0.086 0.088 0.084 0.087 3,844,000 326,576 0.0850 2.693 2.662 2.724 2.600 2.693 124,187 2.6297 6.10%
2005-09-01 0 0.082 0.081 0.082 0.080 0.092 11,322,000 981,438 0.0867 2.538 2.507 2.538 2.476 2.848 365,778 2.6832 -10.87%
2005-08-31 0 0.092 0.091 0.092 0.086 0.097 14,458,000 1,355,760 0.0938 2.848 2.817 2.848 2.662 3.002 467,092 2.9026 0.00%
2005-08-30 0 0.092 0.092 0.093 0.088 0.094 20,122,000 1,819,644 0.0904 2.848 2.848 2.879 2.724 2.910 650,077 2.7991 8.24%
2005-08-29 0 0.085 0.084 0.087 0.080 0.095 16,082,000 1,378,596 0.0857 2.631 2.600 2.693 2.476 2.941 519,558 2.6534 6.25%
2005-08-26 0 0.080 0.079 0.080 0.079 0.080 2,340,000 186,300 0.0796 2.476 2.445 2.476 2.445 2.476 75,598 2.4644 -2.44%
2005-08-25 0 0.082 0.080 0.082 0.078 0.082 1,152,000 91,668 0.0796 2.538 2.476 2.538 2.414 2.538 37,217 2.4630 2.50%
2005-08-24 0 0.080 0.080 0.083 0.079 0.084 1,700,000 137,402 0.0808 2.476 2.476 2.569 2.445 2.600 54,922 2.5018 -1.23%
2005-08-23 0 0.081 0.079 0.081 0.079 0.085 4,828,000 387,684 0.0803 2.507 2.445 2.507 2.445 2.631 155,977 2.4855 1.25%
2005-08-22 0 0.080 0.081 0.082 0.080 0.083 5,036,000 408,420 0.0811 2.476 2.507 2.538 2.476 2.569 162,697 2.5103 -5.88%
2005-08-19 0 0.085 0.085 0.086 0.082 0.088 12,362,000 1,043,590 0.0844 2.631 2.631 2.662 2.538 2.724 399,377 2.6130 3.66%
2005-08-18 0 0.082 0.080 0.082 0.079 0.085 7,790,000 634,474 0.0814 2.538 2.476 2.538 2.445 2.631 251,670 2.5211 -3.53%
2005-08-17 0 0.085 0.085 0.087 0.083 0.087 5,658,000 479,734 0.0848 2.631 2.631 2.693 2.569 2.693 182,792 2.6245 2.41%
2005-08-16 0 0.083 0.083 0.087 0.083 0.087 7,540,000 633,840 0.0841 2.569 2.569 2.693 2.569 2.693 243,593 2.6020 -2.35%
2005-08-15 0 0.085 0.083 0.085 0.083 0.085 4,552,000 381,346 0.0838 2.631 2.569 2.631 2.569 2.631 147,061 2.5931 -4.49%
2005-08-12 0 0.089 0.084 0.089 0.084 0.089 13,616,000 1,150,054 0.0845 2.755 2.600 2.755 2.600 2.755 439,889 2.6144 2.30%
2005-08-11 0 0.087 0.086 0.087 0.087 0.089 5,186,000 454,012 0.0875 2.693 2.662 2.693 2.693 2.755 167,543 2.7098 -2.25%
2005-08-10 0 0.089 0.089 0.094 0.088 0.094 8,024,000 733,046 0.0914 2.755 2.755 2.910 2.724 2.910 259,230 2.8278 -2.20%
2005-08-09 0 0.091 0.089 0.091 0.087 0.095 7,498,000 671,588 0.0896 2.817 2.755 2.817 2.693 2.941 242,236 2.7724 0.00%
2005-08-08 0 0.091 0.090 0.092 0.088 0.091 2,400,000 214,670 0.0894 2.817 2.786 2.848 2.724 2.817 77,536 2.7686 0.00%
2005-08-05 0 0.091 0.091 0.094 0.091 0.100 15,208,000 1,430,170 0.0940 2.817 2.817 2.910 2.817 3.095 491,322 2.9109 -7.14%
2005-08-04 0 0.098 0.097 0.099 0.088 0.104 34,956,000 3,427,372 0.0980 3.033 3.002 3.064 2.724 3.219 1,129,316 3.0349 8.89%
2005-08-03 0 0.090 0.089 0.090 0.081 0.095 21,556,000 1,911,776 0.0887 2.786 2.755 2.786 2.507 2.941 696,405 2.7452 11.11%
2005-08-02 0 0.081 0.081 0.084 0.079 0.085 7,756,000 631,090 0.0814 2.507 2.507 2.600 2.445 2.631 250,572 2.5186 0.00%
2005-08-01 0 0.081 0.081 0.083 0.078 0.086 11,946,000 961,642 0.0805 2.507 2.507 2.569 2.414 2.662 385,937 2.4917 1.25%
2005-07-29 0 0.080 0.080 0.082 0.078 0.090 24,276,000 1,987,754 0.0819 2.476 2.476 2.538 2.414 2.786 784,280 2.5345 -12.09%
2005-07-28 0 0.091 0.091 0.094 0.087 0.102 10,930,000 1,004,730 0.0919 2.817 2.817 2.910 2.693 3.157 353,113 2.8453 -6.19%
2005-07-27 0 0.097 0.097 0.100 0.096 0.103 10,156,000 995,626 0.0980 3.002 3.002 3.095 2.972 3.188 328,108 3.0344 -3.00%
2005-07-26 0 0.100 0.100 0.101 0.099 0.107 4,102,000 415,358 0.1013 3.095 3.095 3.126 3.064 3.312 132,522 3.1342 1.01%
2005-07-25 0 0.099 0.096 0.099 0.094 0.100 9,024,000 888,250 0.0984 3.064 2.972 3.064 2.910 3.095 291,537 3.0468 -1.00%
2005-07-22 0 0.100 0.100 0.101 0.096 0.105 13,310,000 1,341,720 0.1008 3.095 3.095 3.126 2.972 3.250 430,003 3.1203 -4.76%
2005-07-21 0 0.105 0.104 0.105 0.102 0.110 6,622,000 702,708 0.1061 3.250 3.219 3.250 3.157 3.405 213,936 3.2847 -0.94%
2005-07-20 0 0.106 0.106 0.107 0.105 0.109 8,014,000 849,632 0.1060 3.281 3.281 3.312 3.250 3.374 258,907 3.2816 0.00%
2005-07-19 0 0.106 0.105 0.107 0.103 0.110 7,700,000 815,740 0.1059 3.281 3.250 3.312 3.188 3.405 248,762 3.2792 -3.64%
2005-07-18 0 0.110 0.110 0.112 0.107 0.113 1,154,000 126,318 0.1095 3.405 3.405 3.467 3.312 3.498 37,282 3.3882 -4.35%
2005-07-15 0 0.115 0.113 0.116 0.113 0.116 1,284,000 146,400 0.1140 3.560 3.498 3.591 3.498 3.591 41,482 3.5292 -0.86%
2005-07-14 0 0.116 0.114 0.117 0.113 0.124 6,044,000 707,768 0.1171 3.591 3.529 3.622 3.498 3.838 195,262 3.6247 -3.33%
2005-07-13 0 0.120 0.115 0.116 0.116 0.120 1,572,000 183,544 0.1168 3.714 3.560 3.591 3.591 3.714 50,786 3.6140 2.56%
2005-07-12 0 0.117 0.117 0.119 0.115 0.130 13,226,000 1,588,034 0.1201 3.622 3.622 3.683 3.560 4.024 427,290 3.7165 -10.69%
2005-07-11 0 0.131 0.127 0.131 0.116 0.132 15,038,000 1,880,756 0.1251 4.055 3.931 4.055 3.591 4.086 485,830 3.8712 12.93%
2005-07-08 0 0.116 0.116 0.118 0.090 0.119 20,380,000 2,235,260 0.1097 3.591 3.591 3.652 2.786 3.683 658,413 3.3949 12.62%
2005-07-07 0 0.103 0.104 0.105 0.099 0.108 13,106,000 1,360,182 0.1038 3.188 3.219 3.250 3.064 3.343 423,413 3.2124 -5.50%
2005-07-06 0 0.109 0.110 0.111 0.107 0.120 19,722,000 2,210,308 0.1121 3.374 3.405 3.436 3.312 3.714 637,155 3.4690 -9.92%
2005-07-05 0 0.121 0.120 0.121 0.120 0.129 10,228,000 1,252,628 0.1225 3.745 3.714 3.745 3.714 3.993 330,434 3.7909 -4.72%
2005-07-04 0 0.127 0.129 0.130 0.125 0.134 9,274,000 1,202,784 0.1297 3.931 3.993 4.024 3.869 4.148 299,613 4.0145 -3.79%
2005-06-30 0 0.132 0.132 0.133 0.130 0.139 10,328,000 1,378,390 0.1335 4.086 4.086 4.117 4.024 4.303 333,665 4.1311 -2.22%
2005-06-29 0 0.135 0.135 0.139 0.132 0.144 24,684,000 3,430,732 0.1390 4.179 4.179 4.303 4.086 4.457 797,461 4.3021 0.00%
2005-06-28 0 0.135 0.132 0.136 0.129 0.140 16,684,000 2,241,998 0.1344 4.179 4.086 4.210 3.993 4.333 539,007 4.1595 -4.93%
2005-06-27 0 0.142 0.140 0.142 0.139 0.155 22,116,000 3,163,074 0.1430 4.395 4.333 4.395 4.303 4.798 714,497 4.4270 -5.33%
2005-06-24 0 0.150 0.149 0.151 0.146 0.171 114,232,000 18,213,556 0.1594 4.643 4.612 4.674 4.519 5.293 3,690,470 4.9353 4.17%
2005-06-23 0 0.144 0.143 0.145 0.136 0.147 9,886,000 1,413,112 0.1429 4.457 4.426 4.488 4.210 4.550 319,385 4.4245 4.35%
2005-06-22 0 0.138 0.139 0.140 0.128 0.140 14,358,000 1,932,526 0.1346 4.272 4.303 4.333 3.962 4.333 463,861 4.1662 0.00%
2005-06-21 0 0.138 0.138 0.140 0.138 0.143 9,620,000 1,356,906 0.1411 4.272 4.272 4.333 4.272 4.426 310,791 4.3660 -6.12%
2005-06-20 0 0.147 0.146 0.150 0.145 0.151 4,218,000 621,932 0.1474 4.550 4.519 4.643 4.488 4.674 136,270 4.5640 -2.00%
2005-06-17 0 0.150 0.150 0.152 0.149 0.153 5,130,000 771,268 0.1503 4.643 4.643 4.705 4.612 4.736 165,734 4.6537 0.67%
2005-06-16 0 0.149 0.149 0.150 0.149 0.155 8,980,000 1,359,960 0.1514 4.612 4.612 4.643 4.612 4.798 290,115 4.6877 -3.87%
2005-06-15 0 0.155 0.152 0.155 0.151 0.158 12,164,000 1,872,968 0.1540 4.798 4.705 4.798 4.674 4.891 392,980 4.7661 2.65%
2005-06-14 0 0.151 0.151 0.153 0.147 0.156 8,396,000 1,260,036 0.1501 4.674 4.674 4.736 4.550 4.829 271,248 4.6453 1.34%
2005-06-13 0 0.149 0.147 0.149 0.148 0.155 8,878,000 1,341,200 0.1511 4.612 4.550 4.612 4.581 4.798 286,820 4.6761 -5.10%
2005-06-10 0 0.157 0.155 0.157 0.150 0.159 9,364,000 1,454,722 0.1554 4.860 4.798 4.860 4.643 4.922 302,521 4.8087 -1.26%
2005-06-09 0 0.159 0.159 0.160 0.159 0.165 9,336,000 1,496,806 0.1603 4.922 4.922 4.953 4.922 5.107 301,616 4.9626 -0.63%
2005-06-08 0 0.160 0.160 0.161 0.158 0.165 9,870,000 1,577,300 0.1598 4.953 4.953 4.983 4.891 5.107 318,868 4.9466 0.63%
2005-06-07 0 0.159 0.159 0.160 0.155 0.166 11,342,000 1,830,170 0.1614 4.922 4.922 4.953 4.798 5.138 366,424 4.9947 -0.63%
2005-06-06 0 0.160 0.159 0.160 0.159 0.168 8,126,000 1,323,344 0.1629 4.953 4.922 4.953 4.922 5.200 262,525 5.0408 -4.76%
2005-06-03 0 0.168 0.166 0.168 0.166 0.177 17,762,000 3,049,116 0.1717 5.200 5.138 5.200 5.138 5.479 573,833 5.3136 -5.08%
2005-06-02 0 0.177 0.176 0.177 0.158 0.183 61,216,000 10,755,774 0.1757 5.479 5.448 5.479 4.891 5.664 1,977,693 5.4385 12.74%
2005-06-01 0 0.157 0.156 0.159 0.155 0.168 10,246,000 1,629,862 0.1591 4.860 4.829 4.922 4.798 5.200 331,015 4.9238 -4.85%
2005-05-31 0 0.165 0.165 0.166 0.160 0.180 11,974,000 2,025,436 0.1692 5.107 5.107 5.138 4.953 5.572 386,842 5.2358 -6.78%
2005-05-30 0 0.177 0.176 0.178 0.172 0.179 7,188,000 1,269,178 0.1766 5.479 5.448 5.510 5.324 5.541 232,221 5.4654 0.57%
2005-05-27 0 0.176 0.174 0.178 0.174 0.186 14,928,000 2,687,620 0.1800 5.448 5.386 5.510 5.386 5.757 482,276 5.5728 -2.22%
2005-05-26 0 0.180 0.178 0.180 0.173 0.190 22,550,000 4,147,444 0.1839 5.572 5.510 5.572 5.355 5.881 728,518 5.6930 -0.55%
2005-05-25 0 0.181 0.181 0.182 0.171 0.185 29,446,000 5,264,646 0.1788 5.603 5.603 5.633 5.293 5.726 951,306 5.5341 7.74%
2005-05-24 0 0.168 0.168 0.169 0.168 0.221 152,400,000 31,085,020 0.2040 5.200 5.200 5.231 5.200 6.841 4,923,556 6.3135 -14.72%
2005-05-23 0 0.197 0.195 0.196 0.148 0.198 131,514,000 24,209,094 0.1841 6.098 6.036 6.067 4.581 6.129 4,248,796 5.6979 30.46%
2005-05-20 0 0.151 0.150 0.152 0.147 0.156 30,296,000 4,550,678 0.1502 4.674 4.643 4.705 4.550 4.829 978,767 4.6494 -1.95%
2005-05-19 0 0.154 0.153 0.154 0.152 0.168 28,618,000 4,549,846 0.1590 4.767 4.736 4.767 4.705 5.200 924,556 4.9211 -8.33%
2005-05-18 0 0.168 0.169 0.170 0.158 0.209 63,234,000 11,377,932 0.1799 5.200 5.231 5.262 4.891 6.469 2,042,888 5.5695 -13.85%
2005-05-17 0 0.195 0.196 0.198 0.192 0.227 57,144,000 11,992,618 0.2099 6.036 6.067 6.129 5.943 7.026 1,846,140 6.4961 -6.70%
2005-05-13 0 0.209 0.208 0.210 0.185 0.248 198,544,000 45,080,466 0.2271 6.469 6.438 6.500 5.726 7.676 6,414,320 7.0281 3.47%
2005-05-12 0 0.202 0.201 0.204 0.152 0.209 178,392,000 33,506,342 0.1878 6.253 6.222 6.314 4.705 6.469 5,763,274 5.8138 39.31%
2005-05-11 0 0.145 0.144 0.145 0.119 0.255 182,354,000 31,120,240 0.1707 4.488 4.457 4.488 3.683 7.893 5,891,273 5.2824 -44.23%
2005-05-10 0 0.260 0.255 0.260 0.250 0.300 45,688,000 12,429,970 0.2721 8.048 7.893 8.048 7.738 9.286 1,476,033 8.4212 -14.75%
2005-05-09 0 0.305 0.305 0.310 0.285 0.320 52,215,000 15,862,670 0.3038 9.441 9.441 9.596 8.822 9.905 1,686,899 9.4034 -7.58%
2005-05-06 0 0.330 0.325 0.330 0.320 0.340 47,234,000 15,421,740 0.3265 10.21 10.06 10.21 9.905 10.52 1,525,979 10.106 0.00%
2005-05-05 0 0.330 0.320 0.330 0.320 0.330 6,422,000 2,078,690 0.3237 10.21 9.905 10.21 9.905 10.21 207,474 10.019 1.54%
2005-05-04 0 0.325 0.320 0.325 0.315 0.340 12,080,000 3,958,900 0.3277 10.06 9.905 10.06 9.750 10.52 390,266 10.144 -4.41%
2005-05-03 0 0.340 0.335 0.340 0.335 0.355 28,752,000 9,895,880 0.3442 10.52 10.37 10.52 10.37 10.99 928,885 10.654 0.00%
2005-04-29 0 0.340 0.335 0.340 0.320 0.340 26,974,000 8,855,120 0.3283 10.52 10.37 10.52 9.905 10.52 871,444 10.161 1.49%
2005-04-28 0 0.335 0.325 0.335 0.320 0.335 22,068,568 7,249,353 0.3285 10.37 10.06 10.37 9.905 10.37 712,965 10.168 0.00%
2005-04-27 0 0.335 0.330 0.335 0.300 0.335 43,142,000 14,142,870 0.3278 10.37 10.21 10.37 9.286 10.37 1,393,780 10.147 6.35%
2005-04-26 0 0.315 0.315 0.320 0.310 0.325 24,048,000 7,641,370 0.3178 9.750 9.750 9.905 9.596 10.06 776,914 9.8355 -1.56%
2005-04-25 0 0.320 0.315 0.320 0.300 0.340 50,662,000 16,281,830 0.3214 9.905 9.750 9.905 9.286 10.52 1,636,727 9.9478 -5.88%
2005-04-22 0 0.340 0.335 0.340 0.335 0.360 35,824,000 12,345,280 0.3446 10.52 10.37 10.52 10.37 11.14 1,157,359 10.667 -4.23%
2005-04-21 0 0.355 0.350 0.355 0.325 0.355 45,916,000 15,743,830 0.3429 10.99 10.83 10.99 10.06 10.99 1,483,399 10.613 4.41%
2005-04-20 0 0.340 0.335 0.340 0.335 0.360 44,138,000 15,197,870 0.3443 10.52 10.37 10.52 10.37 11.14 1,425,957 10.658 -4.23%
2005-04-19 0 0.355 0.350 0.355 0.345 0.380 68,774,000 24,500,860 0.3563 10.99 10.83 10.99 10.68 11.76 2,221,868 11.027 -5.33%
2005-04-18 0 0.375 0.370 0.375 0.370 0.390 52,832,000 19,892,780 0.3765 11.61 11.45 11.61 11.45 12.07 1,706,833 11.655 -5.06%
2005-04-15 0 0.395 0.390 0.395 0.380 0.395 58,264,000 22,574,550 0.3875 12.23 12.07 12.23 11.76 12.23 1,882,323 11.993 1.28%
2005-04-14 0 0.390 0.385 0.390 0.360 0.390 97,314,000 36,645,690 0.3766 12.07 11.92 12.07 11.14 12.07 3,143,904 11.656 5.41%
2005-04-13 0 0.370 0.365 0.370 0.335 0.370 67,644,000 23,636,100 0.3494 11.45 11.30 11.45 10.37 11.45 2,185,361 10.816 12.12%
2005-04-12 0 0.330 0.335 0.340 0.310 0.335 38,266,000 12,361,920 0.3231 10.21 10.37 10.52 9.596 10.37 1,236,252 9.9995 1.54%
2005-04-11 0 0.325 0.320 0.325 0.290 0.330 117,810,000 36,441,460 0.3093 10.06 9.905 10.06 8.976 10.21 3,806,064 9.5746 1.56%
2005-04-08 0 0.320 0.315 0.320 0.305 0.360 115,372,000 38,755,670 0.3359 9.905 9.750 9.905 9.441 11.14 3,727,300 10.398 -4.48%
2005-04-07 0 0.335 0.330 0.335 0.315 0.340 88,424,000 28,816,690 0.3259 10.37 10.21 10.37 9.750 10.52 2,856,696 10.087 8.06%
2005-04-06 0 0.310 0.305 0.310 0.290 0.315 70,986,000 21,640,100 0.3049 9.596 9.441 9.596 8.976 9.750 2,293,330 9.4361 6.90%
2005-04-04 0 0.290 0.280 0.290 0.280 0.290 23,556,000 6,759,260 0.2869 8.976 8.667 8.976 8.667 8.976 761,019 8.8819 0.00%
2005-04-01 0 0.290 0.285 0.290 0.275 0.295 55,600,000 15,805,950 0.2843 8.976 8.822 8.976 8.512 9.131 1,796,258 8.7994 0.00%
2005-03-31 0 0.290 0.285 0.290 0.260 0.295 136,562,000 38,513,130 0.2820 8.976 8.822 8.976 8.048 9.131 4,411,881 8.7294 7.41%
2005-03-30 0 0.270 0.265 0.270 0.230 0.270 103,944,000 26,143,260 0.2515 8.357 8.203 8.357 7.119 8.357 3,358,098 7.7851 14.41%
2005-03-29 0 0.236 0.235 0.236 0.228 0.260 88,854,000 21,639,242 0.2435 7.305 7.274 7.305 7.057 8.048 2,870,588 7.5383 -7.45%
2005-03-24 0 0.255 0.255 0.260 0.247 0.265 129,662,000 33,038,598 0.2548 7.893 7.893 8.048 7.645 8.203 4,188,964 7.8871 2.82%
2005-03-23 0 0.248 0.248 0.249 0.230 0.250 153,950,000 37,655,892 0.2446 7.676 7.676 7.707 7.119 7.738 4,973,631 7.5711 4.64%
2005-03-22 0 0.237 0.237 0.238 0.226 0.244 198,264,000 46,782,652 0.2360 7.336 7.336 7.367 6.995 7.553 6,405,275 7.3038 3.95%
2005-03-21 0 0.228 0.227 0.228 0.209 0.240 248,398,000 56,026,662 0.2256 7.057 7.026 7.057 6.469 7.429 8,024,943 6.9816 8.57%
2005-03-18 0 0.210 0.210 0.211 0.204 0.211 121,318,000 25,214,098 0.2078 6.500 6.500 6.531 6.314 6.531 3,919,396 6.4332 2.94%
2005-03-17 0 0.204 0.203 0.204 0.196 0.206 56,626,000 11,468,268 0.2025 6.314 6.284 6.314 6.067 6.376 1,829,405 6.2689 2.00%
2005-03-16 0 0.200 0.200 0.201 0.193 0.201 34,608,000 6,795,426 0.1964 6.191 6.191 6.222 5.974 6.222 1,118,074 6.0778 3.63%
2005-03-15 0 0.193 0.193 0.195 0.185 0.200 61,558,000 11,743,094 0.1908 5.974 5.974 6.036 5.726 6.191 1,988,742 5.9048 -3.50%
2005-03-14 0 0.200 0.199 0.200 0.200 0.206 57,812,000 11,722,026 0.2028 6.191 6.160 6.191 6.191 6.376 1,867,720 6.2761 -0.50%
2005-03-11 0 0.201 0.200 0.201 0.191 0.201 162,404,000 32,043,312 0.1973 6.222 6.191 6.222 5.912 6.222 5,246,753 6.1073 2.55%
2005-03-10 0 0.196 0.196 0.197 0.183 0.197 85,562,000 16,458,846 0.1924 6.067 6.067 6.098 5.664 6.098 2,764,234 5.9542 6.52%
2005-03-09 0 0.184 0.183 0.184 0.176 0.184 76,448,000 13,849,566 0.1812 5.695 5.664 5.695 5.448 5.695 2,469,790 5.6076 3.95%
2005-03-08 0 0.177 0.176 0.177 0.171 0.177 22,360,000 3,900,090 0.1744 5.479 5.448 5.479 5.293 5.479 722,380 5.3989 1.72%
2005-03-07 0 0.174 0.172 0.174 0.169 0.175 28,453,500 4,875,277 0.1713 5.386 5.324 5.386 5.231 5.417 919,241 5.3036 1.16%
2005-03-04 0 0.172 0.172 0.173 0.169 0.179 53,700,000 9,345,988 0.1740 5.324 5.324 5.355 5.231 5.541 1,734,875 5.3871 2.99%
2005-03-03 0 0.167 0.167 0.168 0.160 0.173 74,542,000 12,317,324 0.1652 5.169 5.169 5.200 4.953 5.355 2,408,213 5.1147 -1.76%
2005-03-02 0 0.170 0.168 0.169 0.160 0.173 155,482,000 25,953,070 0.1669 5.262 5.200 5.231 4.953 5.355 5,023,125 5.1667 8.28%
2005-03-01 0 0.157 0.155 0.158 0.143 0.159 54,568,000 7,882,312 0.1444 4.860 4.798 4.891 4.426 4.922 1,762,917 4.4712 6.80%
2005-02-28 0 0.147 0.146 0.148 0.146 0.149 1,346,000 198,706 0.1476 4.550 4.519 4.581 4.519 4.612 43,485 4.5695 -0.68%
2005-02-25 0 0.148 0.146 0.148 0.145 0.149 2,750,000 407,480 0.1482 4.581 4.519 4.581 4.488 4.612 88,844 4.5865 2.07%
2005-02-24 0 0.145 0.144 0.146 0.143 0.150 10,700,000 1,554,640 0.1453 4.488 4.457 4.519 4.426 4.643 345,683 4.4973 -0.68%
2005-02-23 0 0.146 0.144 0.146 0.140 0.149 8,442,000 1,231,550 0.1459 4.519 4.457 4.519 4.333 4.612 272,734 4.5156 1.39%
2005-02-22 0 0.144 0.140 0.146 0.140 0.145 3,846,000 547,870 0.1425 4.457 4.333 4.519 4.333 4.488 124,252 4.4093 0.70%
2005-02-21 0 0.143 0.143 0.146 0.143 0.150 5,960,000 875,000 0.1468 4.426 4.426 4.519 4.426 4.643 192,549 4.5443 -3.38%
2005-02-18 0 0.148 0.147 0.149 0.145 0.149 26,528,000 3,924,112 0.1479 4.581 4.550 4.612 4.488 4.612 857,035 4.5787 4.23%
2005-02-17 0 0.142 0.142 0.145 0.142 0.147 2,100,000 303,300 0.1444 4.395 4.395 4.488 4.395 4.550 67,844 4.4705 -4.70%
2005-02-16 0 0.149 0.144 0.149 0.146 0.150 960,000 142,290 0.1482 4.612 4.457 4.612 4.519 4.643 31,015 4.5879 0.00%
2005-02-15 0 0.149 0.145 0.149 0.145 0.149 1,510,000 221,150 0.1465 4.612 4.488 4.612 4.488 4.612 48,783 4.5333 4.20%
2005-02-14 0 0.143 0.140 0.152 0.140 0.152 1,700,000 241,284 0.1419 4.426 4.333 4.705 4.333 4.705 54,922 4.3932 -4.67%
2005-02-08 0 0.150 0.145 0.151 0.150 0.151 1,200,000 180,200 0.1502 4.643 4.488 4.674 4.643 4.674 38,768 4.6481 -1.32%
2005-02-07 0 0.152 0.152 0.153 0.150 0.155 2,758,000 420,930 0.1526 4.705 4.705 4.736 4.643 4.798 89,102 4.7241 1.33%
2005-02-04 0 0.150 0.149 0.151 0.147 0.150 7,534,000 1,123,630 0.1491 4.643 4.612 4.674 4.550 4.643 243,399 4.6164 0.67%
2005-02-03 0 0.149 0.146 0.149 0.145 0.150 9,426,000 1,407,950 0.1494 4.612 4.519 4.612 4.488 4.643 304,524 4.6234 2.05%
2005-02-02 0 0.146 0.144 0.147 0.143 0.149 7,554,000 1,110,442 0.1470 4.519 4.457 4.550 4.426 4.612 244,046 4.5501 4.29%
2005-02-01 0 0.140 0.140 0.147 0.138 0.153 9,656,000 1,440,772 0.1492 4.333 4.333 4.550 4.272 4.736 311,954 4.6185 -5.41%
2005-01-31 0 0.148 0.145 0.149 0.131 0.148 6,884,000 947,960 0.1377 4.581 4.488 4.612 4.055 4.581 222,400 4.2624 9.63%
2005-01-28 0 0.135 0.135 0.138 0.132 0.142 5,834,000 783,822 0.1344 4.179 4.179 4.272 4.086 4.395 188,478 4.1587 -4.93%
2005-01-27 0 0.142 0.140 0.142 0.140 0.143 4,118,000 583,794 0.1418 4.395 4.333 4.395 4.333 4.426 133,039 4.3881 -4.70%
2005-01-26 0 0.149 0.145 0.149 0.145 0.150 4,720,000 695,400 0.1473 4.612 4.488 4.612 4.488 4.643 152,488 4.5604 2.76%
2005-01-25 0 0.145 0.145 0.149 0.144 0.146 3,450,000 501,250 0.1453 4.488 4.488 4.612 4.457 4.519 111,458 4.4972 -3.33%
2005-01-24 0 0.150 0.146 0.150 0.145 0.157 16,702,000 2,504,702 0.1500 4.643 4.519 4.643 4.488 4.860 539,588 4.6419 -1.32%
2005-01-21 0 0.152 0.151 0.153 0.148 0.153 6,616,000 990,836 0.1498 4.705 4.674 4.736 4.581 4.736 213,742 4.6357 1.33%
2005-01-20 0 0.150 0.154 0.155 0.145 0.155 13,030,000 1,958,210 0.1503 4.643 4.767 4.798 4.488 4.798 420,958 4.6518 -1.96%
2005-01-19 0 0.153 0.152 0.156 0.151 0.158 14,098,000 2,185,260 0.1550 4.736 4.705 4.829 4.674 4.891 455,461 4.7979 -0.65%
2005-01-18 0 0.154 0.151 0.155 0.151 0.157 14,826,000 2,280,820 0.1538 4.767 4.674 4.798 4.674 4.860 478,981 4.7618 0.65%
2005-01-17 0 0.153 0.152 0.153 0.130 0.156 44,014,000 6,238,632 0.1417 4.736 4.705 4.736 4.024 4.829 1,421,951 4.3874 0.66%
2005-01-14 0 0.152 0.150 0.152 0.148 0.157 36,910,000 5,580,120 0.1512 4.705 4.643 4.705 4.581 4.860 1,192,444 4.6796 -1.30%
2005-01-13 0 0.154 0.151 0.154 0.151 0.162 35,514,000 5,558,974 0.1565 4.767 4.674 4.767 4.674 5.014 1,147,344 4.8451 -1.91%
2005-01-12 0 0.157 0.155 0.157 0.139 0.158 36,090,000 5,464,680 0.1514 4.860 4.798 4.860 4.303 4.891 1,165,952 4.6869 3.97%
2005-01-11 0 0.151 0.151 0.152 0.150 0.158 47,202,000 7,191,514 0.1524 4.674 4.674 4.705 4.643 4.891 1,524,945 4.7159 -3.82%
2005-01-10 0 0.157 0.154 0.157 0.146 0.165 55,002,000 8,484,730 0.1543 4.860 4.767 4.860 4.519 5.107 1,776,938 4.7749 -1.26%
2005-01-07 0 0.159 0.154 0.159 0.145 0.190 59,572,000 9,663,902 0.1622 4.922 4.767 4.922 4.488 5.881 1,924,580 5.0213 6.71%
2005-01-06 0 0.149 0.149 0.151 0.137 0.155 41,720,000 6,144,560 0.1473 4.612 4.612 4.674 4.241 4.798 1,347,840 4.5588 8.76%
2005-01-05 0 0.137 0.136 0.139 0.133 0.146 35,696,000 4,982,418 0.1396 4.241 4.210 4.303 4.117 4.519 1,153,223 4.3204 -0.72%
2005-01-04 0 0.138 0.137 0.139 0.127 0.144 34,304,000 4,651,056 0.1356 4.272 4.241 4.303 3.931 4.457 1,108,252 4.1967 8.66%
2005-01-03 0 0.127 0.127 0.130 0.125 0.130 5,866,000 748,114 0.1275 3.931 3.931 4.024 3.869 4.024 189,512 3.9476 -1.55%
2004-12-31 0 0.129 0.128 0.129 0.125 0.130 2,556,000 322,110 0.1260 3.993 3.962 3.993 3.869 4.024 82,576 3.9008 -0.77%
2004-12-30 0 0.130 0.129 0.130 0.127 0.132 23,294,000 3,004,724 0.1290 4.024 3.993 4.024 3.931 4.086 752,555 3.9927 0.78%
2004-12-29 0 0.129 0.127 0.130 0.121 0.131 10,724,000 1,351,674 0.1260 3.993 3.931 4.024 3.745 4.055 346,458 3.9014 4.88%
2004-12-28 0 0.123 0.122 0.125 0.120 0.127 2,224,000 272,188 0.1224 3.807 3.776 3.869 3.714 3.931 71,850 3.7883 -3.15%
2004-12-24 0 0.127 0.126 0.127 0.126 0.128 1,590,000 201,780 0.1269 3.931 3.900 3.931 3.900 3.962 51,368 3.9281 0.00%
2004-12-23 0 0.127 0.121 0.128 0.127 0.131 9,816,000 1,266,752 0.1290 3.931 3.745 3.962 3.931 4.055 317,124 3.9945 -0.78%
2004-12-22 0 0.128 0.126 0.129 0.126 0.131 5,318,000 683,840 0.1286 3.962 3.900 3.993 3.900 4.055 171,808 3.9803 -2.29%
2004-12-21 0 0.131 0.130 0.131 0.128 0.133 25,924,000 3,387,336 0.1307 4.055 4.024 4.055 3.962 4.117 837,521 4.0445 -2.24%
2004-12-20 0 0.134 0.133 0.134 0.121 0.134 23,862,000 3,073,346 0.1288 4.148 4.117 4.148 3.745 4.148 770,905 3.9867 4.69%
2004-12-17 0 0.128 0.127 0.129 0.124 0.132 41,998,000 5,372,768 0.1279 3.962 3.931 3.993 3.838 4.086 1,356,821 3.9598 4.07%
2004-12-16 0 0.123 0.121 0.123 0.116 0.127 40,582,000 4,877,144 0.1202 3.807 3.745 3.807 3.591 3.931 1,311,074 3.7200 8.85%
2004-12-15 0 0.113 0.112 0.113 0.109 0.114 9,318,000 1,043,612 0.1120 3.498 3.467 3.498 3.374 3.529 301,035 3.4667 7.62%
2004-12-14 0 0.105 0.104 0.105 0.103 0.110 5,870,000 611,810 0.1042 3.250 3.219 3.250 3.188 3.405 189,641 3.2262 0.96%
2004-12-13 0 0.104 0.104 0.105 0.101 0.106 5,250,000 546,430 0.1041 3.219 3.219 3.250 3.126 3.281 169,611 3.2217 -1.89%
2004-12-10 0 0.106 0.105 0.106 0.097 0.106 4,994,000 513,806 0.1029 3.281 3.250 3.281 3.002 3.281 161,340 3.1846 2.91%
2004-12-09 0 0.103 0.099 0.103 0.093 0.103 4,148,000 414,344 0.0999 3.188 3.064 3.188 2.879 3.188 134,009 3.0919 -3.74%
2004-12-08 0 0.107 0.102 0.107 0.102 0.113 9,370,000 1,018,690 0.1087 3.312 3.157 3.312 3.157 3.498 302,715 3.3652 -6.96%
2004-12-07 0 0.115 0.110 0.115 0.110 0.117 9,746,000 1,082,712 0.1111 3.560 3.405 3.560 3.405 3.622 314,862 3.4387 2.68%
2004-12-06 0 0.112 0.112 0.113 0.105 0.120 38,048,000 4,304,762 0.1131 3.467 3.467 3.498 3.250 3.714 1,229,209 3.5021 2.75%
2004-12-03 1 - - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-12-02 0 0.109 0.105 0.109 0.100 0.109 29,204,000 2,987,992 0.1023 3.374 3.250 3.374 3.095 3.374 943,488 3.1670 10.10%
2004-12-01 0 0.099 0.096 0.099 0.099 0.100 2,700,000 269,100 0.0997 3.064 2.972 3.064 3.064 3.095 87,228 3.0850 0.00%
2004-11-30 0 0.099 0.097 0.099 0.093 0.105 35,942,000 3,462,872 0.0963 3.064 3.002 3.064 2.879 3.250 1,161,171 2.9822 2.06%
2004-11-29 0 0.097 0.095 0.097 0.087 0.097 43,994,000 3,963,180 0.0901 3.002 2.941 3.002 2.693 3.002 1,421,305 2.7884 18.29%
2004-11-26 0 0.082 0.082 0.086 0.081 0.083 1,570,000 129,180 0.0823 2.538 2.538 2.662 2.507 2.569 50,722 2.5468 0.00%
2004-11-25 0 0.082 0.078 0.082 0.080 0.082 700,000 56,700 0.0810 2.538 2.414 2.538 2.476 2.538 22,615 2.5072 3.80%
2004-11-24 0 0.079 0.076 0.079 0.079 0.079 200,000 15,800 0.0790 2.445 2.352 2.445 2.445 2.445 6,461 2.4453 3.95%
2004-11-23 0 0.076 0.075 0.080 0.076 0.076 800,000 60,800 0.0760 2.352 2.321 2.476 2.352 2.352 25,845 2.3524 -3.80%
2004-11-22 0 0.079 0.079 0.080 0.075 0.078 1,680,000 127,500 0.0759 2.445 2.445 2.476 2.321 2.414 54,275 2.3491 5.33%
2004-11-19 0 0.075 0.072 0.075 0.070 0.076 5,300,000 377,150 0.0712 2.321 2.229 2.321 2.167 2.352 171,226 2.2026 -6.25%
2004-11-18 0 0.080 0.072 0.082 - - 0 0 - 2.476 2.229 2.538 - - 0 - 0.00%
2004-11-17 0 0.080 0.076 0.083 0.080 0.083 600,000 48,600 0.0810 2.476 2.352 2.569 2.476 2.569 19,384 2.5072 -6.98%
2004-11-16 0 0.086 0.078 0.086 0.085 0.086 1,800,000 154,000 0.0856 2.662 2.414 2.662 2.631 2.662 58,152 2.6482 1.18%
2004-11-15 0 0.085 0.076 0.085 0.076 0.085 30,460,000 2,318,760 0.0761 2.631 2.352 2.631 2.352 2.631 984,065 2.3563 0.00%
2004-11-12 0 0.085 0.080 0.085 0.075 0.085 2,046,000 170,030 0.0831 2.631 2.476 2.631 2.321 2.631 66,100 2.5723 6.25%
2004-11-11 0 0.080 0.072 0.083 0.080 0.080 200,000 16,000 0.0800 2.476 2.229 2.569 2.476 2.476 6,461 2.4763 0.00%
2004-11-10 0 0.080 0.075 0.083 0.070 0.080 10,202,000 716,140 0.0702 2.476 2.321 2.569 2.167 2.476 329,594 2.1728 1.27%
2004-11-09 0 0.079 0.067 0.080 - - 0 0 - 2.445 2.074 2.476 - - 0 - 0.00%
2004-11-08 0 0.079 0.070 0.079 0.075 0.079 684,000 52,036 0.0761 2.445 2.167 2.445 2.321 2.445 22,098 2.3548 5.33%
2004-11-05 0 0.075 0.071 0.080 0.075 0.075 4,160,000 312,000 0.0750 2.321 2.198 2.476 2.321 2.321 134,396 2.3215 -3.85%
2004-11-04 0 0.078 0.072 0.078 0.078 0.080 710,000 56,480 0.0795 2.414 2.229 2.414 2.414 2.476 22,938 2.4623 0.00%
2004-11-03 0 0.078 0.062 - 0.075 0.078 8,040,000 579,330 0.0721 2.414 1.919 - 2.321 2.414 259,747 2.2304 6.85%
2004-11-02 0 0.073 0.068 0.073 - - 0 0 - 2.260 2.105 2.260 - - 0 - -2.67%
2004-11-01 0 0.075 0.074 0.080 0.070 0.075 1,100,000 78,800 0.0716 2.321 2.291 2.476 2.167 2.321 35,537 2.2174 1.35%
2004-10-29 0 0.074 0.064 0.074 0.072 0.079 504,000 37,196 0.0738 2.291 1.981 2.291 2.229 2.445 16,283 2.2844 -6.33%
2004-10-28 0 0.079 0.071 0.088 0.079 0.080 500,000 39,600 0.0792 2.445 2.198 2.724 2.445 2.476 16,153 2.4515 0.00%
2004-10-27 0 0.079 0.079 0.087 0.079 0.079 1,700,000 134,300 0.0790 2.445 2.445 2.693 2.445 2.445 54,922 2.4453 -7.06%
2004-10-26 0 0.085 0.076 0.085 0.078 0.085 1,200,000 95,000 0.0792 2.631 2.352 2.631 2.414 2.631 38,768 2.4505 6.25%
2004-10-25 0 0.080 0.072 - 0.080 0.080 50,000 4,000 0.0800 2.476 2.229 - 2.476 2.476 1,615 2.4763 0.00%
2004-10-21 0 0.080 0.080 0.085 0.080 0.082 5,250,000 420,400 0.0801 2.476 2.476 2.631 2.476 2.538 169,611 2.4786 -2.44%
2004-10-20 0 0.082 0.082 0.088 0.082 0.088 2,064,000 173,948 0.0843 2.538 2.538 2.724 2.538 2.724 66,681 2.6087 2.50%
2004-10-19 0 0.080 0.080 0.084 - - 5,000,000 400,000 0.0800 2.476 2.476 2.600 - - 161,534 2.4763 0.00%
2004-10-18 0 0.080 0.080 0.084 - - 10,000,000 800,000 0.0800 2.476 2.476 2.600 - - 323,068 2.4763 0.00%
2004-10-15 0 0.080 0.080 0.090 - - 0 0 - 2.476 2.476 2.786 - - 0 - 0.00%
2004-10-14 0 0.080 0.079 0.085 0.080 0.088 1,000,000 82,400 0.0824 2.476 2.445 2.631 2.476 2.724 32,307 2.5505 -9.09%
2004-10-13 0 0.088 0.083 0.088 0.089 0.089 20,000 1,780 0.0890 2.724 2.569 2.724 2.755 2.755 646 2.7548 1.15%
2004-10-12 0 0.087 0.084 0.087 0.080 0.089 1,800,000 150,980 0.0839 2.693 2.600 2.693 2.476 2.755 58,152 2.5963 3.57%
2004-10-11 0 0.084 0.083 0.084 0.081 0.090 678,000 55,850 0.0824 2.600 2.569 2.600 2.507 2.786 21,904 2.5498 2.44%
2004-10-08 0 0.082 0.075 0.082 0.082 0.082 200,000 16,400 0.0820 2.538 2.321 2.538 2.538 2.538 6,461 2.5382 3.80%
2004-10-07 0 0.079 0.079 0.082 0.079 0.080 1,200,000 95,914 0.0799 2.445 2.445 2.538 2.445 2.476 38,768 2.4740 5.33%
2004-10-06 0 0.075 0.073 0.078 0.070 0.080 770,000 58,360 0.0758 2.321 2.260 2.414 2.167 2.476 24,876 2.3460 5.63%
2004-10-05 0 0.071 - 0.080 - - 0 0 - 2.198 - 2.476 - - 0 - 0.00%
2004-10-04 0 0.071 - 0.080 - - 0 0 - 2.198 - 2.476 - - 0 - 0.00%
2004-09-30 0 0.071 0.070 0.080 - - 0 0 - 2.198 2.167 2.476 - - 0 - 0.00%
2004-09-28 0 0.071 0.071 0.074 0.070 0.070 916,000 64,120 0.0700 2.198 2.198 2.291 2.167 2.167 29,593 2.1667 -2.74%
2004-09-27 0 0.073 - 0.073 0.072 0.075 3,200,000 237,400 0.0742 2.260 - 2.260 2.229 2.321 103,382 2.2963 4.29%
2004-09-24 0 0.070 - 0.080 - - 0 0 - 2.167 - 2.476 - - 0 - 0.00%
2004-09-23 0 0.070 - 0.077 - - 0 0 - 2.167 - 2.383 - - 0 - 0.00%
2004-09-22 0 0.070 0.062 0.077 - - 0 0 - 2.167 1.919 2.383 - - 0 - 0.00%
2004-09-21 0 0.070 - 0.080 - - 0 0 - 2.167 - 2.476 - - 0 - 0.00%
2004-09-20 0 0.070 0.067 0.074 - - 0 0 - 2.167 2.074 2.291 - - 0 - 0.00%
2004-09-17 0 0.070 0.070 0.074 0.070 0.070 100,000 7,000 0.0700 2.167 2.167 2.291 2.167 2.167 3,231 2.1667 0.00%
2004-09-16 0 0.070 0.068 0.070 - - 0 0 - 2.167 2.105 2.167 - - 0 - 0.00%
2004-09-15 0 0.070 0.070 0.073 0.070 0.075 824,000 57,800 0.0701 2.167 2.167 2.260 2.167 2.321 26,621 2.1712 0.00%
2004-09-14 0 0.070 0.069 0.070 0.070 0.081 2,680,000 191,070 0.0713 2.167 2.136 2.167 2.167 2.507 86,582 2.2068 -7.89%
2004-09-13 0 0.076 0.074 0.080 0.070 0.078 650,000 47,560 0.0732 2.352 2.291 2.476 2.167 2.414 20,999 2.2648 -5.00%
2004-09-10 0 0.080 0.078 0.084 0.078 0.085 5,860,000 469,780 0.0802 2.476 2.414 2.600 2.414 2.631 189,318 2.4814 -6.98%
2004-09-09 0 0.086 0.081 0.092 0.085 0.086 300,000 25,750 0.0858 2.662 2.507 2.848 2.631 2.662 9,692 2.6568 2.38%
2004-09-08 0 0.084 0.080 0.085 - - 0 0 - 2.600 2.476 2.631 - - 0 - 0.00%
2004-09-07 0 0.084 0.080 0.084 0.080 0.088 1,030,000 85,200 0.0827 2.600 2.476 2.600 2.476 2.724 33,276 2.5604 0.00%
2004-09-06 0 0.084 0.084 0.085 0.080 0.085 1,952,000 157,420 0.0806 2.600 2.600 2.631 2.476 2.631 63,063 2.4962 -11.58%
2004-09-03 0 0.095 0.087 0.095 - - 0 0 - 2.941 2.693 2.941 - - 0 - 0.00%
2004-09-02 0 0.095 0.086 0.097 - - 0 0 - 2.941 2.662 3.002 - - 0 - 0.00%
2004-09-01 0 0.095 0.086 0.097 - - 0 0 - 2.941 2.662 3.002 - - 0 - 0.00%
2004-08-31 0 0.095 0.087 0.095 - - 0 0 - 2.941 2.693 2.941 - - 0 - 0.00%
2004-08-30 0 0.095 0.082 0.097 0.093 0.095 500,000 46,900 0.0938 2.941 2.538 3.002 2.879 2.941 16,153 2.9034 5.56%
2004-08-27 0 0.090 0.089 0.090 0.089 0.093 7,380,000 673,060 0.0912 2.786 2.755 2.786 2.755 2.879 238,424 2.8230 0.00%
2004-08-26 0 0.090 0.083 0.092 0.082 0.092 350,000 31,000 0.0886 2.786 2.569 2.848 2.538 2.848 11,307 2.7416 -3.23%
2004-08-25 0 0.093 0.083 0.093 - - 0 0 - 2.879 2.569 2.879 - - 0 - -1.06%
2004-08-24 0 0.094 0.082 0.095 0.082 0.094 240,000 22,080 0.0920 2.910 2.538 2.941 2.538 2.910 7,754 2.8477 0.00%
2004-08-23 0 0.094 0.080 0.094 - - 0 0 - 2.910 2.476 2.910 - - 0 - 0.00%
2004-08-20 0 0.094 0.081 0.094 0.088 0.095 400,000 36,700 0.0918 2.910 2.507 2.910 2.724 2.941 12,923 2.8400 0.00%
2004-08-19 0 0.094 0.080 0.094 0.080 0.098 788,000 64,900 0.0824 2.910 2.476 2.910 2.476 3.033 25,458 2.5493 10.59%
2004-08-18 0 0.085 0.075 0.087 0.074 0.085 1,038,000 82,450 0.0794 2.631 2.321 2.693 2.291 2.631 33,534 2.4587 -5.56%
2004-08-17 0 0.090 0.082 0.090 - - 0 0 - 2.786 2.538 2.786 - - 0 - 0.00%
2004-08-16 0 0.090 0.082 0.090 - - 0 0 - 2.786 2.538 2.786 - - 0 - -9.09%
2004-08-13 0 0.099 - 0.099 - - 0 0 - 3.064 - 3.064 - - 0 - 0.00%
2004-08-12 0 0.099 - 0.099 - - 0 0 - 3.064 - 3.064 - - 0 - -1.00%
2004-08-11 0 0.100 - 0.100 - - 0 0 - 3.095 - 3.095 - - 0 - 0.00%
2004-08-10 0 0.100 - 0.100 - - 0 0 - 3.095 - 3.095 - - 0 - 0.00%
2004-08-09 0 0.100 - 0.100 - - 0 0 - 3.095 - 3.095 - - 0 - 0.00%
2004-08-06 0 0.100 - 0.102 - - 0 0 - 3.095 - 3.157 - - 0 - 0.00%
2004-08-05 0 0.100 - 0.101 - - 0 0 - 3.095 - 3.126 - - 0 - 0.00%
2004-08-04 0 0.100 0.092 0.101 - - 0 0 - 3.095 2.848 3.126 - - 0 - 0.00%
2004-08-03 0 0.100 - 0.100 0.102 0.102 70,000 7,140 0.1020 3.095 - 3.095 3.157 3.157 2,261 3.1572 0.00%
2004-08-02 0 0.100 - 0.102 - - 0 0 - 3.095 - 3.157 - - 0 - 0.00%
2004-07-30 0 0.100 0.099 0.102 - - 0 0 - 3.095 3.064 3.157 - - 0 - 0.00%
2004-07-29 0 0.100 0.098 0.100 0.100 0.100 10,000 1,000 0.1000 3.095 3.033 3.095 3.095 3.095 323 3.0953 0.00%
2004-07-28 0 0.100 0.100 0.101 0.100 0.103 1,000,000 102,720 0.1027 3.095 3.095 3.126 3.095 3.188 32,307 3.1795 -1.96%
2004-07-27 0 0.102 0.102 0.110 0.097 0.102 1,556,000 157,942 0.1015 3.157 3.157 3.405 3.002 3.157 50,269 3.1419 0.00%
2004-07-26 0 0.102 0.100 0.102 - - 0 0 - 3.157 3.095 3.157 - - 0 - 0.00%
2004-07-23 0 0.102 0.098 0.105 0.102 0.102 50,000 5,100 0.1020 3.157 3.033 3.250 3.157 3.157 1,615 3.1572 2.00%
2004-07-22 0 0.100 0.095 0.102 0.097 0.100 240,000 23,750 0.0990 3.095 2.941 3.157 3.002 3.095 7,754 3.0631 -1.96%
2004-07-21 0 0.102 0.102 0.105 0.100 0.101 250,000 25,150 0.1006 3.157 3.157 3.250 3.095 3.126 8,077 3.1139 0.99%
2004-07-20 0 0.101 0.099 0.101 0.101 0.104 180,000 18,420 0.1023 3.126 3.064 3.126 3.126 3.219 5,815 3.1675 -4.72%
2004-07-19 0 0.106 0.104 0.106 0.106 0.106 110,000 11,660 0.1060 3.281 3.219 3.281 3.281 3.281 3,554 3.2810 0.95%
2004-07-16 0 0.105 0.101 0.105 0.100 0.110 1,646,000 168,970 0.1027 3.250 3.126 3.250 3.095 3.405 53,177 3.1775 6.06%
2004-07-15 0 0.099 0.098 0.099 0.095 0.101 4,894,000 481,844 0.0985 3.064 3.033 3.064 2.941 3.126 158,109 3.0475 0.00%
2004-07-14 0 0.099 0.098 0.099 0.094 0.102 14,292,000 1,381,028 0.0966 3.064 3.033 3.064 2.910 3.157 461,729 2.9910 5.32%
2004-07-13 0 0.094 - 0.094 0.092 0.094 758,000 69,768 0.0920 2.910 - 2.910 2.848 2.910 24,489 2.8490 2.17%
2004-07-12 0 0.092 0.085 0.098 0.092 0.092 852,000 78,384 0.0920 2.848 2.631 3.033 2.848 2.848 27,525 2.8477 0.00%
2004-07-09 0 0.092 0.090 0.094 0.089 0.092 200,000 18,100 0.0905 2.848 2.786 2.910 2.755 2.848 6,461 2.8013 2.22%
2004-07-08 0 0.090 0.086 0.090 0.088 0.095 630,000 57,300 0.0910 2.786 2.662 2.786 2.724 2.941 20,353 2.8153 -4.26%
2004-07-07 0 0.094 0.088 0.094 0.092 0.094 1,380,000 128,520 0.0931 2.910 2.724 2.910 2.848 2.910 44,583 2.8827 2.17%
2004-07-06 0 0.092 0.089 0.094 0.091 0.092 850,000 78,050 0.0918 2.848 2.755 2.910 2.817 2.848 27,461 2.8422 3.37%
2004-07-05 0 0.089 0.088 0.090 0.089 0.090 800,000 71,300 0.0891 2.755 2.724 2.786 2.755 2.786 25,845 2.7587 0.00%
2004-07-02 0 0.089 - 0.090 - - 0 0 - 2.755 - 2.786 - - 0 - 0.00%
2004-06-30 0 0.089 0.081 0.089 - - 0 0 - 2.755 2.507 2.755 - - 0 - -1.11%
2004-06-29 0 0.090 0.082 0.090 - - 0 0 - 2.786 2.538 2.786 - - 0 - 0.00%
2004-06-28 0 0.090 0.082 0.091 - - 0 0 - 2.786 2.538 2.817 - - 0 - 0.00%
2004-06-25 0 0.090 0.085 0.091 0.090 0.090 2,098,000 188,820 0.0900 2.786 2.631 2.817 2.786 2.786 67,780 2.7858 0.00%
2004-06-24 0 0.090 0.084 0.090 0.091 0.093 1,276,000 117,492 0.0921 2.786 2.600 2.786 2.817 2.879 41,223 2.8501 2.27%
2004-06-23 0 0.088 0.080 0.088 0.080 0.088 350,000 29,700 0.0849 2.724 2.476 2.724 2.476 2.724 11,307 2.6266 -4.35%
2004-06-21 0 0.092 0.060 0.092 - - 0 0 - 2.848 1.857 2.848 - - 0 - 0.00%
2004-06-18 0 0.092 - 0.092 - - 0 0 - 2.848 - 2.848 - - 0 - 0.00%
2004-06-17 0 0.092 0.084 0.092 - - 0 0 - 2.848 2.600 2.848 - - 0 - 0.00%
2004-06-16 0 0.092 0.084 0.092 - - 0 0 - 2.848 2.600 2.848 - - 0 - 0.00%
2004-06-15 0 0.092 0.080 0.094 - - 0 0 - 2.848 2.476 2.910 - - 0 - 0.00%
2004-06-14 0 0.092 - 0.093 - - 0 0 - 2.848 - 2.879 - - 0 - 0.00%
2004-06-11 0 0.092 0.080 0.093 - - 0 0 - 2.848 2.476 2.879 - - 0 - 0.00%
2004-06-10 0 0.092 - 0.092 0.092 0.092 2,000 184 0.0920 2.848 - 2.848 2.848 2.848 65 2.8477 6.98%
2004-06-09 0 0.086 0.080 0.093 - - 0 0 - 2.662 2.476 2.879 - - 0 - 0.00%
2004-06-08 0 0.086 0.086 0.093 0.086 0.086 104,000 8,944 0.0860 2.662 2.662 2.879 2.662 2.662 3,360 2.6620 -7.53%
2004-06-07 0 0.093 0.086 0.094 - - 0 0 - 2.879 2.662 2.910 - - 0 - 0.00%
2004-06-04 0 0.093 0.093 0.095 0.093 0.093 840,000 78,120 0.0930 2.879 2.879 2.941 2.879 2.879 27,138 2.8787 -2.11%
2004-06-03 0 0.095 0.081 0.095 - - 0 0 - 2.941 2.507 2.941 - - 0 - 0.00%
2004-06-02 0 0.095 0.080 0.095 - - 0 0 - 2.941 2.476 2.941 - - 0 - 0.00%
2004-06-01 0 0.095 - 0.095 - - 0 0 - 2.941 - 2.941 - - 0 - 0.00%
2004-05-31 0 0.095 - 0.095 - - 0 0 - 2.941 - 2.941 - - 0 - 0.00%
2004-05-28 0 0.095 0.092 0.096 0.090 0.095 326,000 30,488 0.0935 2.941 2.848 2.972 2.786 2.941 10,532 2.8948 1.06%
2004-05-27 0 0.094 0.091 0.094 0.094 0.094 300,000 28,200 0.0940 2.910 2.817 2.910 2.910 2.910 9,692 2.9096 4.44%
2004-05-25 0 0.090 - 0.095 - - 0 0 - 2.786 - 2.941 - - 0 - 0.00%
2004-05-24 0 0.090 0.090 0.097 0.088 0.097 72,000 6,808 0.0946 2.786 2.786 3.002 2.724 3.002 2,326 2.9268 -3.23%
2004-05-21 0 0.093 0.091 0.095 0.093 0.100 400,000 38,200 0.0955 2.879 2.817 2.941 2.879 3.095 12,923 2.9560 -4.12%
2004-05-20 0 0.097 0.093 0.100 - - 0 0 - 3.002 2.879 3.095 - - 0 - 0.00%
2004-05-19 0 0.097 0.094 0.097 0.100 0.101 440,000 44,106 0.1002 3.002 2.910 3.002 3.095 3.126 14,215 3.1028 1.04%
2004-05-18 0 0.096 0.089 0.100 - - 0 0 - 2.972 2.755 3.095 - - 0 - 0.00%
2004-05-17 0 0.096 0.086 0.098 0.090 0.100 850,000 79,750 0.0938 2.972 2.662 3.033 2.786 3.095 27,461 2.9041 -7.69%
2004-05-14 0 0.104 0.096 0.104 0.095 0.105 1,350,000 132,880 0.0984 3.219 2.972 3.219 2.941 3.250 43,614 3.0467 9.47%
2004-05-13 0 0.095 0.095 - - - 0 0 - 2.941 2.941 - - - 0 - 5.56%
2004-05-12 0 0.090 0.085 0.090 0.084 0.092 528,000 45,060 0.0853 2.786 2.631 2.786 2.600 2.848 17,058 2.6416 2.27%
2004-05-11 0 0.088 0.084 0.088 0.085 0.088 850,000 73,000 0.0859 2.724 2.600 2.724 2.631 2.724 27,461 2.6583 0.00%
2004-05-10 0 0.088 0.082 0.089 0.080 0.088 5,250,000 429,420 0.0818 2.724 2.538 2.755 2.476 2.724 169,611 2.5318 17.33%
2004-05-07 0 0.075 0.074 0.077 0.075 0.079 800,000 61,150 0.0764 2.321 2.291 2.383 2.321 2.445 25,845 2.3660 -6.25%
2004-05-06 0 0.080 0.072 0.080 0.073 0.080 1,128,000 83,940 0.0744 2.476 2.229 2.476 2.260 2.476 36,442 2.3034 -2.44%
2004-05-05 0 0.082 0.081 0.090 0.080 0.090 1,514,000 128,044 0.0846 2.538 2.507 2.786 2.476 2.786 48,912 2.6178 0.00%
2004-05-04 0 0.082 0.082 0.090 0.080 0.080 200,000 16,000 0.0800 2.538 2.538 2.786 2.476 2.476 6,461 2.4763 -6.82%
2004-05-03 0 0.088 - 0.090 - - 0 0 - 2.724 - 2.786 - - 0 - 0.00%
2004-04-30 0 0.088 0.080 0.096 - - 0 0 - 2.724 2.476 2.972 - - 0 - 0.00%
2004-04-29 0 0.088 - 0.088 - - 0 0 - 2.724 - 2.724 - - 0 - 0.00%
2004-04-28 0 0.088 0.084 0.088 0.088 0.088 638,000 56,144 0.0880 2.724 2.600 2.724 2.724 2.724 20,612 2.7239 0.00%
2004-04-27 0 0.088 0.082 0.088 0.088 0.090 3,178,000 283,562 0.0892 2.724 2.538 2.724 2.724 2.786 102,671 2.7619 -2.22%
2004-04-26 0 0.090 0.086 0.090 0.089 0.090 860,000 77,060 0.0896 2.786 2.662 2.786 2.755 2.786 27,784 2.7736 1.12%
2004-04-23 0 0.089 0.085 0.089 0.089 0.089 10,000 890 0.0890 2.755 2.631 2.755 2.755 2.755 323 2.7548 -1.11%
2004-04-22 0 0.090 0.082 0.090 - - 0 0 - 2.786 2.538 2.786 - - 0 - 0.00%
2004-04-21 0 0.090 0.082 0.090 - - 0 0 - 2.786 2.538 2.786 - - 0 - 0.00%
2004-04-20 0 0.090 0.082 0.090 - - 0 0 - 2.786 2.538 2.786 - - 0 - 0.00%
2004-04-19 0 0.090 0.082 0.090 0.088 0.090 150,000 13,300 0.0887 2.786 2.538 2.786 2.724 2.786 4,846 2.7445 8.43%
2004-04-16 0 0.083 0.075 0.089 - - 0 0 - 2.569 2.321 2.755 - - 0 - 0.00%
2004-04-15 0 0.083 0.083 - 0.076 0.076 20,000 1,520 0.0760 2.569 2.569 - 2.352 2.352 646 2.3524 3.75%
2004-04-14 0 0.080 0.077 0.080 0.080 0.085 1,250,000 102,570 0.0821 2.476 2.383 2.476 2.476 2.631 40,383 2.5399 -5.88%
2004-04-13 0 0.085 0.077 0.085 0.085 0.090 200,000 17,500 0.0875 2.631 2.383 2.631 2.631 2.786 6,461 2.7084 0.00%
2004-04-08 0 0.085 0.080 0.094 0.085 0.085 500,000 42,500 0.0850 2.631 2.476 2.910 2.631 2.631 16,153 2.6310 -5.56%
2004-04-07 0 0.090 0.082 0.095 - - 0 0 - 2.786 2.538 2.941 - - 0 - 0.00%
2004-04-06 0 0.090 0.087 0.095 0.090 0.095 200,000 18,500 0.0925 2.786 2.693 2.941 2.786 2.941 6,461 2.8632 -3.23%
2004-04-02 0 0.093 0.093 0.100 - - 0 0 - 2.879 2.879 3.095 - - 0 - 0.00%
2004-04-01 0 0.093 0.085 0.096 0.093 0.094 300,000 28,100 0.0937 2.879 2.631 2.972 2.879 2.910 9,692 2.8993 -4.12%
2004-03-31 0 0.097 0.091 0.100 0.095 0.097 650,000 61,950 0.0953 3.002 2.817 3.095 2.941 3.002 20,999 2.9501 3.19%
2004-03-30 0 0.094 0.087 0.094 - - 0 0 - 2.910 2.693 2.910 - - 0 - -1.05%
2004-03-29 0 0.095 0.085 0.095 0.095 0.095 200,000 19,000 0.0950 2.941 2.631 2.941 2.941 2.941 6,461 2.9406 2.15%
2004-03-26 0 0.093 0.093 0.100 0.092 0.094 420,000 39,140 0.0932 2.879 2.879 3.095 2.848 2.910 13,569 2.8845 -7.00%
2004-03-25 0 0.100 0.095 0.108 0.100 0.108 650,000 68,650 0.1056 3.095 2.941 3.343 3.095 3.343 20,999 3.2691 -7.41%
2004-03-24 0 0.108 0.103 0.108 - - 0 0 - 3.343 3.188 3.343 - - 0 - -0.92%
2004-03-23 0 0.109 0.104 0.109 0.107 0.109 280,000 30,260 0.1081 3.374 3.219 3.374 3.312 3.374 9,046 3.3452 1.87%
2004-03-22 0 0.107 0.107 0.109 0.107 0.107 70,000 7,490 0.1070 3.312 3.312 3.374 3.312 3.312 2,261 3.3120 0.00%
2004-03-19 0 0.107 0.100 0.108 0.103 0.112 1,600,000 170,000 0.1063 3.312 3.095 3.343 3.188 3.467 51,691 3.2888 -2.73%
2004-03-18 0 0.110 0.104 0.112 0.103 0.113 4,470,000 490,910 0.1098 3.405 3.219 3.467 3.188 3.498 144,411 3.3994 6.80%
2004-03-17 0 0.103 0.100 0.107 0.089 0.103 2,520,000 244,060 0.0968 3.188 3.095 3.312 2.755 3.188 81,413 2.9978 15.73%
2004-03-16 0 0.089 0.089 0.098 0.085 0.087 900,000 77,400 0.0860 2.755 2.755 3.033 2.631 2.693 29,076 2.6620 -1.11%
2004-03-15 0 0.090 0.083 0.095 0.090 0.090 200,000 18,000 0.0900 2.786 2.569 2.941 2.786 2.786 6,461 2.7858 3.45%
2004-03-12 0 0.087 0.085 0.095 0.085 0.098 3,844,000 354,472 0.0922 2.693 2.631 2.941 2.631 3.033 124,187 2.8543 -3.33%
2004-03-11 0 0.090 0.077 0.090 0.090 0.090 240,000 21,600 0.0900 2.786 2.383 2.786 2.786 2.786 7,754 2.7858 12.50%
2004-03-10 0 0.080 0.080 0.090 0.080 0.080 150,000 12,000 0.0800 2.476 2.476 2.786 2.476 2.476 4,846 2.4763 0.00%
2004-03-09 0 0.080 0.077 0.084 0.080 0.080 300,000 24,000 0.0800 2.476 2.383 2.600 2.476 2.476 9,692 2.4763 1.27%
2004-03-08 0 0.079 0.079 0.090 0.078 0.079 1,384,000 108,252 0.0782 2.445 2.445 2.786 2.414 2.445 44,713 2.4211 2.60%
2004-03-05 0 0.077 0.077 0.090 0.075 0.075 160,000 12,000 0.0750 2.383 2.383 2.786 2.321 2.321 5,169 2.3215 1.32%
2004-03-04 0 0.076 0.076 0.087 0.076 0.080 192,000 15,312 0.0798 2.352 2.352 2.693 2.352 2.476 6,203 2.4685 -2.56%
2004-03-03 0 0.078 0.078 0.082 0.078 0.080 2,405,993 189,160 0.0786 2.414 2.414 2.538 2.414 2.476 77,730 2.4336 -2.50%
2004-03-02 0 0.080 0.080 0.088 0.080 0.083 796,000 65,780 0.0826 2.476 2.476 2.724 2.476 2.569 25,716 2.5579 -11.11%
2004-03-01 0 0.090 0.082 0.090 0.090 0.090 110,000 9,900 0.0900 2.786 2.538 2.786 2.786 2.786 3,554 2.7858 7.14%
2004-02-27 0 0.084 0.084 0.089 0.084 0.084 800,000 67,200 0.0840 2.600 2.600 2.755 2.600 2.600 25,845 2.6001 0.00%
2004-02-26 0 0.084 0.084 0.088 0.080 0.092 4,412,000 369,108 0.0837 2.600 2.600 2.724 2.476 2.848 142,538 2.5895 5.00%
2004-02-25 0 0.080 0.080 0.086 0.080 0.080 1,180,000 94,400 0.0800 2.476 2.476 2.662 2.476 2.476 38,122 2.4763 -4.76%
2004-02-24 0 0.084 0.080 0.084 0.080 0.085 568,000 47,890 0.0843 2.600 2.476 2.600 2.476 2.631 18,350 2.6098 3.70%
2004-02-23 0 0.081 0.081 0.085 0.081 0.086 734,000 60,056 0.0818 2.507 2.507 2.631 2.507 2.662 23,713 2.5326 -4.71%
2004-02-20 0 0.085 0.083 0.089 0.080 0.085 1,360,000 110,380 0.0812 2.631 2.569 2.755 2.476 2.631 43,937 2.5122 -5.56%
2004-02-19 0 0.090 0.085 0.091 0.082 0.097 9,466,000 861,046 0.0910 2.786 2.631 2.817 2.538 3.002 305,816 2.8156 1.12%
2004-02-18 0 0.089 0.086 0.089 0.074 0.094 6,698,000 570,238 0.0851 2.755 2.662 2.755 2.291 2.910 216,391 2.6352 20.27%
2004-02-17 0 0.074 0.074 0.076 0.072 0.076 4,820,000 358,070 0.0743 2.291 2.291 2.352 2.229 2.352 155,719 2.2995 -1.33%
2004-02-16 0 0.075 0.074 0.076 0.073 0.076 3,680,000 274,420 0.0746 2.321 2.291 2.352 2.260 2.352 118,889 2.3082 -2.60%
2004-02-13 0 0.077 0.072 0.078 0.071 0.077 4,784,000 352,366 0.0737 2.383 2.229 2.414 2.198 2.383 154,556 2.2799 6.94%
2004-02-12 0 0.072 0.070 0.075 0.070 0.077 7,370,000 531,986 0.0722 2.229 2.167 2.321 2.167 2.383 238,101 2.2343 0.00%
2004-02-11 0 0.072 0.070 0.072 0.069 0.072 4,350,000 305,950 0.0703 2.229 2.167 2.229 2.136 2.229 140,535 2.1770 7.46%
2004-02-10 0 0.067 0.067 0.070 0.067 0.071 1,100,000 75,000 0.0682 2.074 2.074 2.167 2.074 2.198 35,537 2.1104 -1.47%
2004-02-09 0 0.068 0.068 0.071 0.068 0.072 2,100,000 146,960 0.0700 2.105 2.105 2.198 2.105 2.229 67,844 2.1661 -5.56%
2004-02-06 0 0.072 0.072 0.075 0.068 0.074 5,220,000 367,650 0.0704 2.229 2.229 2.321 2.105 2.291 168,641 2.1801 2.86%
2004-02-05 0 0.070 0.068 0.070 0.065 0.070 2,270,000 154,000 0.0678 2.167 2.105 2.167 2.012 2.167 73,336 2.0999 2.94%
2004-02-04 0 0.068 0.067 0.070 0.068 0.068 600,000 40,800 0.0680 2.105 2.074 2.167 2.105 2.105 19,384 2.1048 -4.23%
2004-02-03 0 0.071 0.070 0.071 0.066 0.071 1,650,000 114,850 0.0696 2.198 2.167 2.198 2.043 2.198 53,306 2.1545 4.41%
2004-02-02 0 0.068 0.068 0.077 0.068 0.069 700,000 47,900 0.0684 2.105 2.105 2.383 2.105 2.136 22,615 2.1181 -1.45%
2004-01-30 0 0.069 0.069 0.079 0.069 0.069 100,000 6,900 0.0690 2.136 2.136 2.445 2.136 2.136 3,231 2.1358 -6.76%
2004-01-29 0 0.074 0.068 0.079 - - 0 0 - 2.291 2.105 2.445 - - 0 - 0.00%
2004-01-28 0 0.074 0.070 0.075 - - 0 0 - 2.291 2.167 2.321 - - 0 - 0.00%
2004-01-27 0 0.074 0.071 0.076 0.070 0.074 1,500,000 106,600 0.0711 2.291 2.198 2.352 2.167 2.291 48,460 2.1997 2.78%
2004-01-26 0 0.072 0.068 0.072 0.069 0.072 530,000 36,960 0.0697 2.229 2.105 2.229 2.136 2.229 17,123 2.1586 0.00%
2004-01-21 0 0.072 0.069 0.072 0.070 0.075 3,300,000 233,850 0.0709 2.229 2.136 2.229 2.167 2.321 106,612 2.1935 -2.70%
2004-01-20 0 0.074 0.072 0.074 0.073 0.074 1,100,000 80,900 0.0735 2.291 2.229 2.291 2.260 2.291 35,537 2.2765 1.37%
2004-01-19 0 0.073 0.073 0.074 0.072 0.074 600,000 43,700 0.0728 2.260 2.260 2.291 2.229 2.291 19,384 2.2544 -2.67%
2004-01-16 0 0.075 0.074 0.075 0.073 0.080 5,950,000 450,450 0.0757 2.321 2.291 2.321 2.260 2.476 192,225 2.3433 7.14%
2004-01-15 1 0.070 - - - - 0 0 - 2.167 - - - - 0 - 0.00%
2004-01-14 1 0.070 - - - - 0 0 - 2.167 - - - - 0 - 0.00%
2004-01-13 1 0.070 - - - - 0 0 - 2.167 - - - - 0 - 0.00%
2004-01-12 1 0.070 - - - - 0 0 - 2.167 - - - - 0 - 0.00%
2004-01-09 1 0.070 - - - - 0 0 - 2.167 - - - - 0 - 0.00%
2004-01-08 1 0.070 - - - - 0 0 - 2.167 - - - - 0 - 0.00%
2004-01-07 1 0.070 - - - - 0 0 - 2.167 - - - - 0 - 0.00%
2004-01-06 1 0.070 0.067 0.070 - - 0 0 - 2.167 2.074 2.167 - - 0 - -1.41%
2004-01-05 0 0.071 0.067 0.071 - - 0 0 - 2.198 2.074 2.198 - - 0 - 0.00%
2004-01-02 0 0.071 0.065 0.071 0.065 0.071 218,000 14,870 0.0682 2.198 2.012 2.198 2.012 2.198 7,043 2.1114 2.90%
2003-12-31 0 0.069 0.060 0.069 - - 0 0 - 2.136 1.857 2.136 - - 0 - 0.00%
2003-12-30 0 0.069 - 0.070 0.065 0.069 526,000 35,794 0.0680 2.136 - 2.167 2.012 2.136 16,993 2.1064 0.00%
2003-12-29 0 0.069 0.067 0.070 - - 0 0 - 2.136 2.074 2.167 - - 0 - 0.00%
2003-12-24 0 0.069 0.068 0.072 0.069 0.070 120,000 8,350 0.0696 2.136 2.105 2.229 2.136 2.167 3,877 2.1538 -1.43%
2003-12-23 0 0.070 0.069 0.070 - - 0 0 - 2.167 2.136 2.167 - - 0 - -1.41%
2003-12-22 0 0.071 0.068 0.071 0.071 0.071 100,000 7,100 0.0710 2.198 2.105 2.198 2.198 2.198 3,231 2.1977 2.90%
2003-12-19 0 0.069 0.069 0.073 0.069 0.069 30,000 2,070 0.0690 2.136 2.136 2.260 2.136 2.136 969 2.1358 0.00%
2003-12-18 0 0.069 0.068 0.069 0.069 0.069 20,000 1,380 0.0690 2.136 2.105 2.136 2.136 2.136 646 2.1358 -8.00%
2003-12-17 0 0.075 0.067 0.075 0.067 0.075 420,000 28,940 0.0689 2.321 2.074 2.321 2.074 2.321 13,569 2.1328 0.00%
2003-12-16 0 0.075 0.069 0.075 - - 0 0 - 2.321 2.136 2.321 - - 0 - 0.00%
2003-12-15 0 0.075 0.069 0.075 0.080 0.080 10,000 800 0.0800 2.321 2.136 2.321 2.476 2.476 323 2.4763 5.63%
2003-12-12 0 0.071 0.070 0.071 0.070 0.072 1,950,000 138,300 0.0709 2.198 2.167 2.198 2.167 2.229 62,998 2.1953 -1.39%
2003-12-11 0 0.072 0.070 0.072 0.070 0.074 6,704,000 490,384 0.0731 2.229 2.167 2.229 2.167 2.291 216,585 2.2642 -4.00%
2003-12-10 0 0.075 0.070 0.075 0.071 0.077 1,810,000 135,170 0.0747 2.321 2.167 2.321 2.198 2.383 58,475 2.3116 -3.85%
2003-12-09 0 0.078 0.077 - 0.070 0.078 16,057,758 1,157,885 0.0721 2.414 2.383 - 2.167 2.414 518,775 2.2320 11.43%
2003-12-08 0 0.070 0.067 0.070 - - 0 0 - 2.167 2.074 2.167 - - 0 - -1.41%
2003-12-05 0 0.071 0.070 0.071 0.070 0.071 5,150,000 365,000 0.0709 2.198 2.167 2.198 2.167 2.198 166,380 2.1938 1.43%
2003-12-04 0 0.070 0.067 0.071 0.069 0.070 10,200,000 706,300 0.0692 2.167 2.074 2.198 2.136 2.167 329,529 2.1434 6.06%
2003-12-03 0 0.066 0.066 0.071 0.066 0.071 220,000 15,520 0.0705 2.043 2.043 2.198 2.043 2.198 7,107 2.1836 -5.71%
2003-12-02 0 0.070 0.067 0.070 0.066 0.075 1,402,000 100,732 0.0718 2.167 2.074 2.167 2.043 2.321 45,294 2.2240 -6.67%
2003-12-01 0 0.075 0.070 0.076 0.070 0.075 2,355,920 171,645 0.0729 2.321 2.167 2.352 2.167 2.321 76,112 2.2552 5.63%
2003-11-28 0 0.071 0.069 0.072 0.066 0.071 330,000 23,030 0.0698 2.198 2.136 2.229 2.043 2.198 10,661 2.1602 1.43%
2003-11-27 0 0.070 0.068 0.070 - - 0 0 - 2.167 2.105 2.167 - - 0 - 0.00%
2003-11-26 0 0.070 0.069 0.070 0.070 0.073 1,250,000 90,790 0.0726 2.167 2.136 2.167 2.167 2.260 40,383 2.2482 -2.78%
2003-11-25 0 0.072 0.070 0.072 0.071 0.075 2,460,000 179,680 0.0730 2.229 2.167 2.229 2.198 2.321 79,475 2.2608 0.00%
2003-11-24 0 0.072 0.068 0.072 0.068 0.072 400,000 28,030 0.0701 2.229 2.105 2.229 2.105 2.229 12,923 2.1690 0.00%
2003-11-21 0 0.072 0.070 0.074 0.070 0.072 240,000 17,000 0.0708 2.229 2.167 2.291 2.167 2.229 7,754 2.1925 4.35%
2003-11-20 0 0.069 - 0.074 - - 0 0 - 2.136 - 2.291 - - 0 - 0.00%
2003-11-19 0 0.069 0.061 0.074 - - 0 0 - 2.136 1.888 2.291 - - 0 - 0.00%
2003-11-18 0 0.069 0.061 0.072 - - 0 0 - 2.136 1.888 2.229 - - 0 - 0.00%
2003-11-17 0 0.069 0.065 0.069 - - 0 0 - 2.136 2.012 2.136 - - 0 - 0.00%
2003-11-14 0 0.069 0.060 0.069 0.065 0.072 450,000 30,250 0.0672 2.136 1.857 2.136 2.012 2.229 14,538 2.0807 -1.43%
2003-11-13 0 0.070 0.067 0.072 - - 0 0 - 2.167 2.074 2.229 - - 0 - 0.00%
2003-11-12 0 0.070 0.067 0.071 - - 0 0 - 2.167 2.074 2.198 - - 0 - 0.00%
2003-11-11 0 0.070 0.066 0.070 0.065 0.074 270,000 18,890 0.0700 2.167 2.043 2.167 2.012 2.291 8,723 2.1656 -1.41%
2003-11-10 0 0.071 0.063 0.073 0.068 0.071 350,000 24,500 0.0700 2.198 1.950 2.260 2.105 2.198 11,307 2.1667 1.43%
2003-11-07 0 0.070 0.070 0.073 - - 0 0 - 2.167 2.167 2.260 - - 0 - 0.00%
2003-11-06 0 0.070 0.068 0.075 0.070 0.070 200,000 14,000 0.0700 2.167 2.105 2.321 2.167 2.167 6,461 2.1667 -7.89%
2003-11-05 0 0.076 0.070 0.076 0.070 0.076 110,000 8,300 0.0755 2.352 2.167 2.352 2.167 2.352 3,554 2.3356 0.00%
2003-11-04 0 0.076 0.070 0.076 - - 0 0 - 2.352 2.167 2.352 - - 0 - 0.00%
2003-11-03 0 0.076 0.070 0.076 0.075 0.076 400,000 30,200 0.0755 2.352 2.167 2.352 2.321 2.352 12,923 2.3370 4.11%
2003-10-31 0 0.073 0.068 0.073 0.070 0.073 420,000 29,700 0.0707 2.260 2.105 2.260 2.167 2.260 13,569 2.1888 4.29%
2003-10-30 0 0.070 0.067 0.070 - - 0 0 - 2.167 2.074 2.167 - - 0 - 0.00%
2003-10-29 0 0.070 0.067 0.070 0.070 0.070 100,000 7,000 0.0700 2.167 2.074 2.167 2.167 2.167 3,231 2.1667 0.00%
2003-10-28 0 0.070 0.067 0.070 - - 0 0 - 2.167 2.074 2.167 - - 0 - 0.00%
2003-10-27 0 0.070 0.067 0.070 - - 0 0 - 2.167 2.074 2.167 - - 0 - 0.00%
2003-10-24 0 0.070 0.062 - 0.059 0.070 1,400,000 88,900 0.0635 2.167 1.919 - 1.826 2.167 45,230 1.9655 4.48%
2003-10-23 0 0.067 0.059 0.067 0.060 0.068 520,000 33,560 0.0645 2.074 1.826 2.074 1.857 2.105 16,800 1.9977 -4.29%
2003-10-22 0 0.070 0.068 0.070 0.070 0.073 250,000 18,100 0.0724 2.167 2.105 2.167 2.167 2.260 8,077 2.2410 -1.41%
2003-10-21 0 0.071 0.069 0.072 0.067 0.075 550,000 38,650 0.0703 2.198 2.136 2.229 2.074 2.321 17,769 2.1752 -4.05%
2003-10-20 0 0.074 0.070 0.074 0.075 0.075 200,000 15,000 0.0750 2.291 2.167 2.291 2.321 2.321 6,461 2.3215 5.71%
2003-10-17 0 0.070 - 0.070 0.070 0.070 800,000 56,000 0.0700 2.167 - 2.167 2.167 2.167 25,845 2.1667 0.00%
2003-10-16 0 0.070 0.066 0.070 0.070 0.071 251,020 17,611 0.0702 2.167 2.043 2.167 2.167 2.198 8,110 2.1716 -5.41%
2003-10-15 0 0.074 0.070 0.074 0.070 0.080 550,000 40,300 0.0733 2.291 2.167 2.291 2.167 2.476 17,769 2.2680 -6.33%
2003-10-14 0 0.079 0.075 0.080 - - 0 0 - 2.445 2.321 2.476 - - 0 - 0.00%
2003-10-13 0 0.079 0.075 0.079 - - 0 0 - 2.445 2.321 2.445 - - 0 - -1.25%
2003-10-10 0 0.080 0.070 0.080 0.075 0.080 300,000 23,300 0.0777 2.476 2.167 2.476 2.321 2.476 9,692 2.4040 0.00%
2003-10-09 0 0.080 0.075 0.081 - - 0 0 - 2.476 2.321 2.507 - - 0 - 0.00%
2003-10-08 0 0.080 0.076 0.080 - - 0 0 - 2.476 2.352 2.476 - - 0 - 0.00%
2003-10-07 0 0.080 0.076 0.080 0.080 0.080 100,000 8,000 0.0800 2.476 2.352 2.476 2.476 2.476 3,231 2.4763 0.00%
2003-10-06 0 0.080 0.075 0.080 0.075 0.080 124,000 9,800 0.0790 2.476 2.321 2.476 2.321 2.476 4,006 2.4463 0.00%
2003-10-03 0 0.080 0.080 0.083 0.080 0.083 120,000 9,900 0.0825 2.476 2.476 2.569 2.476 2.569 3,877 2.5536 0.00%
2003-10-02 0 0.080 0.078 0.083 0.080 0.083 200,000 16,300 0.0815 2.476 2.414 2.569 2.476 2.569 6,461 2.5227 -2.44%
2003-09-30 0 0.082 0.078 0.085 0.082 0.085 620,000 52,080 0.0840 2.538 2.414 2.631 2.538 2.631 20,030 2.6001 -6.82%
2003-09-29 0 0.088 0.084 - - - 0 0 - 2.724 2.600 - - - 0 - 0.00%
2003-09-26 0 0.088 0.075 0.088 0.081 0.088 530,000 44,240 0.0835 2.724 2.321 2.724 2.507 2.724 17,123 2.5837 -1.12%
2003-09-25 0 0.089 0.086 0.089 0.088 0.091 250,000 22,350 0.0894 2.755 2.662 2.755 2.724 2.817 8,077 2.7672 -1.11%
2003-09-24 0 0.090 0.089 0.090 0.087 0.092 1,728,000 154,246 0.0893 2.786 2.755 2.786 2.693 2.848 55,826 2.7630 3.45%
2003-09-23 0 0.087 0.085 0.087 0.085 0.087 1,500,000 130,460 0.0870 2.693 2.631 2.693 2.631 2.693 48,460 2.6921 0.00%
2003-09-22 0 0.087 0.086 0.088 0.086 0.087 3,200,000 277,200 0.0866 2.693 2.662 2.724 2.662 2.693 103,382 2.6813 1.16%
2003-09-19 0 0.086 0.083 0.086 0.083 0.086 4,418,000 373,684 0.0846 2.662 2.569 2.662 2.569 2.662 142,731 2.6181 3.61%
2003-09-18 0 0.083 0.080 0.083 0.080 0.083 268,000 22,040 0.0822 2.569 2.476 2.569 2.476 2.569 8,658 2.5456 0.00%
2003-09-17 0 0.083 0.080 0.083 - - 0 0 - 2.569 2.476 2.569 - - 0 - 0.00%
2003-09-16 0 0.083 0.080 0.083 0.083 0.083 100,000 8,300 0.0830 2.569 2.476 2.569 2.569 2.569 3,231 2.5691 0.00%
2003-09-15 0 0.083 0.082 0.083 0.082 0.083 300,000 24,700 0.0823 2.569 2.538 2.569 2.538 2.569 9,692 2.5485 1.22%
2003-09-11 0 0.082 0.079 0.082 - - 0 0 - 2.538 2.445 2.538 - - 0 - -3.53%
2003-09-10 0 0.085 0.079 0.085 - - 0 0 - 2.631 2.445 2.631 - - 0 - 0.00%
2003-09-09 0 0.085 0.080 0.085 0.085 0.085 100,000 8,500 0.0850 2.631 2.476 2.631 2.631 2.631 3,231 2.6310 1.19%
2003-09-08 0 0.084 0.081 0.085 0.083 0.084 700,000 58,300 0.0833 2.600 2.507 2.631 2.569 2.600 22,615 2.5780 1.20%
2003-09-05 0 0.083 0.080 0.084 0.081 0.084 3,480,000 290,340 0.0834 2.569 2.476 2.600 2.507 2.600 112,428 2.5825 3.75%
2003-09-04 0 0.080 0.077 0.082 0.075 0.080 800,000 61,800 0.0773 2.476 2.383 2.538 2.321 2.476 25,845 2.3911 3.90%
2003-09-03 0 0.077 0.074 0.083 0.076 0.077 520,000 39,740 0.0764 2.383 2.291 2.569 2.352 2.383 16,800 2.3655 1.32%
2003-09-02 0 0.076 0.073 0.076 - - 0 0 - 2.352 2.260 2.352 - - 0 - 0.00%
2003-09-01 0 0.076 0.073 0.076 - - 0 0 - 2.352 2.260 2.352 - - 0 - 0.00%
2003-08-29 0 0.076 0.073 0.081 - - 0 0 - 2.352 2.260 2.507 - - 0 - 0.00%
2003-08-28 0 0.076 0.072 0.081 0.073 0.076 950,000 70,650 0.0744 2.352 2.229 2.507 2.260 2.352 30,691 2.3019 2.70%
2003-08-27 0 0.074 0.071 0.074 0.074 0.074 50,000 3,700 0.0740 2.291 2.198 2.291 2.291 2.291 1,615 2.2905 0.00%
2003-08-26 0 0.074 0.072 0.074 0.074 0.074 50,000 3,700 0.0740 2.291 2.229 2.291 2.291 2.291 1,615 2.2905 -1.33%
2003-08-25 0 0.075 0.075 - - - 0 0 - 2.321 2.321 - - - 0 - 1.35%
2003-08-22 0 0.074 - 0.079 - - 0 0 - 2.291 - 2.445 - - 0 - 0.00%
2003-08-21 0 0.074 0.072 0.074 0.074 0.075 100,000 7,450 0.0745 2.291 2.229 2.291 2.291 2.321 3,231 2.3060 -1.33%
2003-08-20 0 0.075 0.074 0.075 0.075 0.077 270,000 20,470 0.0758 2.321 2.291 2.321 2.321 2.383 8,723 2.3467 -3.85%
2003-08-19 0 0.078 0.076 0.078 0.078 0.078 100,000 7,800 0.0780 2.414 2.352 2.414 2.414 2.414 3,231 2.4144 0.00%
2003-08-18 0 0.078 0.076 0.078 0.078 0.078 100,000 7,800 0.0780 2.414 2.352 2.414 2.414 2.414 3,231 2.4144 -1.27%
2003-08-15 0 0.079 0.077 0.080 0.079 0.079 200,000 15,800 0.0790 2.445 2.383 2.476 2.445 2.445 6,461 2.4453 1.28%
2003-08-14 0 0.078 0.076 0.078 0.078 0.078 100,000 7,800 0.0780 2.414 2.352 2.414 2.414 2.414 3,231 2.4144 1.30%
2003-08-13 0 0.077 0.077 0.080 0.077 0.077 24,000 1,848 0.0770 2.383 2.383 2.476 2.383 2.383 775 2.3834 -3.75%
2003-08-12 0 0.080 - 0.080 0.077 0.080 150,000 11,850 0.0790 2.476 - 2.476 2.383 2.476 4,846 2.4453 1.27%
2003-08-11 0 0.079 0.077 0.079 0.079 0.079 50,000 3,950 0.0790 2.445 2.383 2.445 2.445 2.445 1,615 2.4453 -2.47%
2003-08-08 0 0.081 0.079 0.081 - - 0 0 - 2.507 2.445 2.507 - - 0 - 0.00%
2003-08-07 0 0.081 0.079 0.081 0.081 0.081 190,000 15,390 0.0810 2.507 2.445 2.507 2.507 2.507 6,138 2.5072 0.00%
2003-08-06 0 0.081 0.079 0.081 0.079 0.081 250,000 19,980 0.0799 2.507 2.445 2.507 2.445 2.507 8,077 2.4738 1.25%
2003-08-05 0 0.080 0.078 0.080 0.080 0.082 800,000 63,600 0.0795 2.476 2.414 2.476 2.476 2.538 25,845 2.4608 -1.23%
2003-08-04 0 0.081 0.079 0.081 0.081 0.081 100,000 8,100 0.0810 2.507 2.445 2.507 2.507 2.507 3,231 2.5072 1.25%
2003-08-01 0 0.080 0.079 0.083 0.080 0.082 300,000 24,400 0.0813 2.476 2.445 2.569 2.476 2.538 9,692 2.5175 -1.23%
2003-07-31 0 0.081 0.079 0.081 0.081 0.081 200,000 16,200 0.0810 2.507 2.445 2.507 2.507 2.507 6,461 2.5072 1.25%
2003-07-30 0 0.080 0.080 0.082 0.080 0.081 443,060 35,834 0.0809 2.476 2.476 2.538 2.476 2.507 14,314 2.5034 0.00%
2003-07-29 0 0.080 0.079 0.082 0.080 0.081 300,000 24,120 0.0804 2.476 2.445 2.538 2.476 2.507 9,692 2.4886 0.00%
2003-07-28 0 0.080 0.078 0.080 0.079 0.082 720,000 57,880 0.0804 2.476 2.414 2.476 2.445 2.538 23,261 2.4883 -2.44%
2003-07-25 0 0.082 0.082 0.084 0.081 0.087 790,000 66,450 0.0841 2.538 2.538 2.600 2.507 2.693 25,522 2.6036 -1.20%
2003-07-24 0 0.083 0.082 0.083 0.083 0.086 490,000 41,690 0.0851 2.569 2.538 2.569 2.569 2.662 15,830 2.6336 0.00%
2003-07-23 0 0.083 0.083 0.086 0.083 0.087 3,726,000 310,218 0.0833 2.569 2.569 2.662 2.569 2.693 120,375 2.5771 -3.49%
2003-07-22 0 0.086 0.083 0.086 0.082 0.087 1,300,000 107,800 0.0829 2.662 2.569 2.662 2.538 2.693 41,999 2.5667 -1.15%
2003-07-21 0 0.087 0.084 0.087 0.084 0.087 950,000 80,200 0.0844 2.693 2.600 2.693 2.600 2.693 30,691 2.6131 -1.14%
2003-07-18 0 0.088 0.085 0.088 0.087 0.088 530,000 46,440 0.0876 2.724 2.631 2.724 2.693 2.724 17,123 2.7122 1.15%
2003-07-17 0 0.087 0.084 0.089 0.085 0.087 220,000 18,900 0.0859 2.693 2.600 2.755 2.631 2.693 7,107 2.6592 2.35%
2003-07-16 0 0.085 0.085 0.087 0.084 0.091 1,120,000 98,920 0.0883 2.631 2.631 2.693 2.600 2.817 36,184 2.7338 -5.56%
2003-07-15 0 0.090 0.086 0.090 0.087 0.090 750,000 66,900 0.0892 2.786 2.662 2.786 2.693 2.786 24,230 2.7610 0.00%
2003-07-14 0 0.090 0.088 0.089 0.088 0.091 2,896,000 259,358 0.0896 2.786 2.724 2.755 2.724 2.817 93,560 2.7721 0.00%
2003-07-11 0 0.090 0.087 0.090 0.087 0.090 2,676,000 237,890 0.0889 2.786 2.693 2.786 2.693 2.786 86,453 2.7517 0.00%
2003-07-10 0 0.090 0.089 0.090 0.089 0.090 2,280,000 204,220 0.0896 2.786 2.755 2.786 2.755 2.786 73,659 2.7725 -1.10%
2003-07-09 0 0.091 0.089 0.091 0.088 0.091 3,900,000 350,360 0.0898 2.817 2.755 2.817 2.724 2.817 125,997 2.7807 2.25%
2003-07-08 0 0.089 0.089 0.090 0.089 0.091 866,000 78,270 0.0904 2.755 2.755 2.786 2.755 2.817 27,978 2.7976 -1.11%
2003-07-07 0 0.090 0.089 0.091 0.090 0.093 2,200,000 199,400 0.0906 2.786 2.755 2.817 2.786 2.879 71,075 2.8055 0.00%
2003-07-04 0 0.090 0.089 0.090 0.090 0.091 1,800,000 162,700 0.0904 2.786 2.755 2.786 2.786 2.817 58,152 2.7978 0.00%
2003-07-03 0 0.090 0.089 0.090 0.089 0.091 1,950,000 174,750 0.0896 2.786 2.755 2.786 2.755 2.817 62,998 2.7739 0.00%
2003-07-02 0 0.090 0.089 0.090 0.089 0.092 3,350,000 301,350 0.0900 2.786 2.755 2.786 2.755 2.848 108,228 2.7844 -1.10%
2003-06-30 0 0.091 0.090 0.092 0.088 0.091 580,000 52,290 0.0902 2.817 2.786 2.848 2.724 2.817 18,738 2.7906 0.00%
2003-06-27 0 0.091 0.090 0.092 0.090 0.095 5,032,000 463,584 0.0921 2.817 2.786 2.848 2.786 2.941 162,568 2.8516 0.00%
2003-06-26 0 0.091 0.089 0.092 0.090 0.095 2,120,000 195,440 0.0922 2.817 2.755 2.848 2.786 2.941 68,490 2.8535 -4.21%
2003-06-25 0 0.095 0.094 0.095 0.093 0.098 4,720,000 450,720 0.0955 2.941 2.910 2.941 2.879 3.033 152,488 2.9558 -3.06%
2003-06-24 0 0.098 0.097 0.098 0.097 0.099 5,580,000 545,810 0.0978 3.033 3.002 3.033 3.002 3.064 180,272 3.0277 -1.01%
2003-06-23 0 0.099 0.098 0.099 0.097 0.102 15,770,000 1,548,470 0.0982 3.064 3.033 3.064 3.002 3.157 509,478 3.0393 1.02%
2003-06-20 0 0.098 0.096 0.098 0.096 0.099 4,050,000 399,000 0.0985 3.033 2.972 3.033 2.972 3.064 130,843 3.0495 -3.92%
2003-06-19 0 0.102 0.101 0.102 0.096 0.102 9,650,000 950,900 0.0985 3.157 3.126 3.157 2.972 3.157 311,761 3.0501 3.03%
2003-06-18 0 0.099 0.097 0.099 0.097 0.100 5,520,000 543,430 0.0984 3.064 3.002 3.064 3.002 3.095 178,334 3.0473 -2.94%
2003-06-17 0 0.102 0.100 0.102 0.097 0.103 11,022,000 1,094,676 0.0993 3.157 3.095 3.157 3.002 3.188 356,086 3.0742 2.00%
2003-06-16 0 0.100 0.099 0.101 0.095 0.100 5,400,000 523,500 0.0969 3.095 3.064 3.126 2.941 3.095 174,457 3.0007 2.04%
2003-06-13 0 0.098 0.097 0.098 0.093 0.099 11,440,000 1,102,900 0.0964 3.033 3.002 3.033 2.879 3.064 369,590 2.9841 1.03%
2003-06-12 0 0.097 0.094 0.097 0.090 0.097 8,350,000 778,650 0.0933 3.002 2.910 3.002 2.786 3.002 269,762 2.8864 1.04%
2003-06-11 0 0.096 0.096 0.098 0.088 0.097 12,930,000 1,193,220 0.0923 2.972 2.972 3.033 2.724 3.002 417,727 2.8565 3.23%
2003-06-10 0 0.093 0.091 0.094 0.086 0.094 8,030,000 719,180 0.0896 2.879 2.817 2.910 2.662 2.910 259,424 2.7722 3.33%
2003-06-09 0 0.090 0.087 0.090 0.087 0.090 2,932,000 259,074 0.0884 2.786 2.693 2.786 2.693 2.786 94,724 2.7351 1.12%
2003-06-06 0 0.089 0.088 0.089 0.087 0.090 2,040,000 179,700 0.0881 2.755 2.724 2.755 2.693 2.786 65,906 2.7266 1.14%
2003-06-05 0 0.088 0.086 0.089 0.086 0.092 4,350,000 388,750 0.0894 2.724 2.662 2.755 2.662 2.848 140,535 2.7662 -3.30%
2003-06-03 0 0.091 0.090 0.091 0.091 0.094 4,922,000 452,092 0.0919 2.817 2.786 2.817 2.817 2.910 159,014 2.8431 -2.15%
2003-06-02 0 0.093 0.090 0.094 0.091 0.095 4,530,000 423,600 0.0935 2.879 2.786 2.910 2.817 2.941 146,350 2.8944 -2.11%
2003-05-30 0 0.095 0.094 0.096 0.094 0.097 6,006,000 570,676 0.0950 2.941 2.910 2.972 2.910 3.002 194,035 2.9411 -2.06%
2003-05-29 0 0.097 0.096 0.098 0.096 0.098 6,260,000 610,020 0.0974 3.002 2.972 3.033 2.972 3.033 202,241 3.0163 -1.02%
2003-05-28 0 0.098 0.096 0.098 0.096 0.098 5,050,000 490,300 0.0971 3.033 2.972 3.033 2.972 3.033 163,149 3.0052 3.16%
2003-05-27 0 0.095 0.095 0.100 0.095 0.100 10,100,000 994,850 0.0985 2.941 2.941 3.095 2.941 3.095 326,299 3.0489 -5.94%
2003-05-26 0 0.101 0.100 0.101 0.099 0.101 10,416,000 1,037,584 0.0996 3.126 3.095 3.126 3.064 3.126 336,508 3.0834 2.02%
2003-05-23 0 0.099 0.095 0.099 0.095 0.099 9,900,000 964,950 0.0975 3.064 2.941 3.064 2.941 3.064 319,837 3.0170 2.06%
2003-05-22 0 0.097 0.096 0.098 0.093 0.097 10,218,000 963,468 0.0943 3.002 2.972 3.033 2.879 3.002 330,111 2.9186 3.19%
2003-05-21 0 0.094 0.093 0.094 0.090 0.094 7,040,000 644,450 0.0915 2.910 2.879 2.910 2.786 2.910 227,440 2.8335 4.44%
2003-05-20 0 0.090 0.089 0.090 0.087 0.091 6,770,000 603,760 0.0892 2.786 2.755 2.786 2.693 2.817 218,717 2.7605 -2.17%
2003-05-19 0 0.092 0.091 0.093 0.091 0.092 4,550,000 418,550 0.0920 2.848 2.817 2.879 2.817 2.848 146,996 2.8474 -1.08%
2003-05-16 0 0.093 0.092 0.093 0.092 0.093 3,150,000 291,450 0.0925 2.879 2.848 2.879 2.848 2.879 101,766 2.8639 -1.06%
2003-05-15 0 0.094 0.093 0.094 0.088 0.094 7,352,000 666,634 0.0907 2.910 2.879 2.910 2.724 2.910 237,520 2.8066 4.44%
2003-05-14 0 0.090 0.090 0.091 0.088 0.090 4,574,000 409,310 0.0895 2.786 2.786 2.817 2.724 2.786 147,771 2.7699 -1.10%
2003-05-13 0 0.091 0.090 0.092 0.085 0.091 7,340,000 649,596 0.0885 2.817 2.786 2.848 2.631 2.817 237,132 2.7394 7.06%
2003-05-12 0 0.085 0.084 0.085 0.081 0.085 4,700,000 389,100 0.0828 2.631 2.600 2.631 2.507 2.631 151,842 2.5625 0.00%
2003-05-09 0 0.085 0.084 0.085 0.084 0.086 792,000 67,270 0.0849 2.631 2.600 2.631 2.600 2.662 25,587 2.6291 -1.16%
2003-05-07 0 0.086 0.086 0.087 0.085 0.087 1,350,000 115,550 0.0856 2.662 2.662 2.693 2.631 2.693 43,614 2.6494 3.61%
2003-05-06 0 0.083 0.083 0.085 0.080 0.084 2,000,000 164,100 0.0821 2.569 2.569 2.631 2.476 2.600 64,614 2.5397 3.75%
2003-05-05 0 0.080 - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2003-05-02 0 0.080 - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2003-04-30 0 0.080 0.080 - 0.080 0.080 18,000 1,440 0.0800 2.476 2.476 - 2.476 2.476 582 2.4763 0.00%
2003-04-29 0 0.080 - - 0.080 0.080 500,000 40,000 0.0800 2.476 - - 2.476 2.476 16,153 2.4763 3.90%
2003-04-28 0 0.077 0.075 - - - 2,500,000 192,500 0.0770 2.383 2.321 - - - 80,767 2.3834 0.00%
2003-04-25 0 0.077 0.071 0.077 0.077 0.077 2,600,000 200,200 0.0770 2.383 2.198 2.383 2.383 2.383 83,998 2.3834 0.00%
2003-04-24 0 0.077 0.074 0.078 0.074 0.077 2,002,000 154,148 0.0770 2.383 2.291 2.414 2.291 2.383 64,678 2.3833 -3.75%
2003-04-23 0 0.080 0.074 0.080 0.080 0.080 300,000 24,000 0.0800 2.476 2.291 2.476 2.476 2.476 9,692 2.4763 5.26%
2003-04-22 0 0.076 0.073 - 0.073 0.080 2,000,000 149,400 0.0747 2.352 2.260 - 2.260 2.476 64,614 2.3122 0.00%
2003-04-17 0 0.076 0.076 - 0.076 0.076 14,000 1,064 0.0760 2.352 2.352 - 2.352 2.352 452 2.3524 0.00%
2003-04-16 0 0.076 0.076 - 0.076 0.076 40,000 3,040 0.0760 2.352 2.352 - 2.352 2.352 1,292 2.3524 0.00%
2003-04-15 0 0.076 0.076 - 0.075 0.076 6,400,000 481,300 0.0752 2.352 2.352 - 2.321 2.352 206,763 2.3278 -10.59%
2003-04-14 0 0.085 0.077 - - - 0 0 - 2.631 2.383 - - - 0 - 0.00%
2003-04-11 0 0.085 0.077 - - - 0 0 - 2.631 2.383 - - - 0 - 0.00%
2003-04-10 0 0.085 0.076 - - - 0 0 - 2.631 2.352 - - - 0 - 0.00%
2003-04-09 0 0.085 0.075 - 0.085 0.085 300,000 25,500 0.0850 2.631 2.321 - 2.631 2.631 9,692 2.6310 6.25%
2003-04-08 0 0.080 0.077 0.085 0.080 0.080 150,000 12,000 0.0800 2.476 2.383 2.631 2.476 2.476 4,846 2.4763 5.26%
2003-04-07 0 0.076 0.076 - 0.076 0.077 390,000 29,840 0.0765 2.352 2.352 - 2.352 2.383 12,600 2.3683 0.00%
2003-04-04 0 0.076 0.076 0.088 0.076 0.076 100,000 7,600 0.0760 2.352 2.352 2.724 2.352 2.352 3,231 2.3524 -8.43%
2003-04-03 0 0.083 0.077 0.086 0.075 0.083 5,134,100 390,712 0.0761 2.569 2.383 2.662 2.321 2.569 165,866 2.3556 7.79%
2003-04-02 0 0.077 0.075 0.080 0.074 0.077 2,200,000 164,100 0.0746 2.383 2.321 2.476 2.291 2.383 71,075 2.3088 8.45%
2003-04-01 0 0.071 0.068 0.072 0.067 0.072 7,710,000 546,320 0.0709 2.198 2.105 2.229 2.074 2.229 249,085 2.1933 0.00%
2003-03-31 0 0.071 0.071 0.074 0.070 0.070 150,000 10,500 0.0700 2.198 2.198 2.291 2.167 2.167 4,846 2.1667 1.43%
2003-03-28 0 0.070 0.070 0.075 - - 2,890,000 202,300 0.0700 2.167 2.167 2.321 - - 93,367 2.1667 2.94%
2003-03-27 0 0.068 0.068 0.071 0.068 0.068 196,000 13,328 0.0680 2.105 2.105 2.198 2.105 2.105 6,332 2.1048 -4.23%
2003-03-26 0 0.071 0.066 0.075 0.068 0.071 1,200,000 83,600 0.0697 2.198 2.043 2.321 2.105 2.198 38,768 2.1564 4.41%
2003-03-25 0 0.068 0.066 0.070 0.068 0.068 750,000 51,000 0.0680 2.105 2.043 2.167 2.105 2.105 24,230 2.1048 0.00%
2003-03-24 0 0.068 0.065 0.068 0.070 0.070 300,000 21,000 0.0700 2.105 2.012 2.105 2.167 2.167 9,692 2.1667 1.49%
2003-03-21 0 0.067 0.061 0.069 0.058 0.067 4,442,000 275,552 0.0620 2.074 1.888 2.136 1.795 2.074 143,507 1.9201 -8.22%
2003-03-20 0 0.073 0.063 0.078 0.063 0.073 230,000 15,890 0.0691 2.260 1.950 2.414 1.950 2.260 7,431 2.1385 -7.59%
2003-03-19 0 0.079 0.068 0.079 - - 0 0 - 2.445 2.105 2.445 - - 0 - -2.47%
2003-03-18 0 0.081 - 0.081 0.079 0.081 200,000 16,050 0.0803 2.507 - 2.507 2.445 2.507 6,461 2.4840 1.25%
2003-03-17 0 0.080 - 0.080 0.080 0.081 150,000 12,050 0.0803 2.476 - 2.476 2.476 2.507 4,846 2.4866 -2.44%
2003-03-14 0 0.082 0.081 0.085 0.082 0.082 500,000 41,000 0.0820 2.538 2.507 2.631 2.538 2.538 16,153 2.5382 -16.33%
2003-03-13 0 0.098 0.081 0.099 0.085 0.100 634,000 57,410 0.0906 3.033 2.507 3.064 2.631 3.095 20,483 2.8029 -1.01%
2003-03-12 0 0.099 - 0.100 0.091 0.101 694,000 67,396 0.0971 3.064 - 3.095 2.817 3.126 22,421 3.0059 -1.00%
2003-03-11 0 0.100 0.095 0.100 - - 0 0 - 3.095 2.941 3.095 - - 0 - 0.00%
2003-03-10 0 0.100 0.095 0.100 0.095 0.100 232,000 23,130 0.0997 3.095 2.941 3.095 2.941 3.095 7,495 3.0860 3.09%
2003-03-07 0 0.097 0.097 0.099 0.061 0.061 22,000 1,342 0.0610 3.002 3.002 3.064 1.888 1.888 711 1.8881 -3.96%
2003-03-06 0 0.101 0.071 0.105 0.101 0.106 240,000 24,790 0.1033 3.126 2.198 3.250 3.126 3.281 7,754 3.1972 -4.72%
2003-03-05 0 0.106 - 0.107 0.104 0.106 1,014,000 106,816 0.1053 3.281 - 3.312 3.219 3.281 32,759 3.2607 1.92%
2003-03-04 1 0.104 - - - - 0 0 - 3.219 - - - - 0 - 0.00%
2003-03-03 0 0.104 - - - - 0 0 - 3.219 - - - - 0 - 0.00%
2003-02-28 0 0.104 0.102 0.104 0.104 0.104 730,000 76,170 0.1043 3.219 3.157 3.219 3.219 3.219 23,584 3.2297 0.97%
2003-02-27 0 0.103 - 0.103 - - 0 0 - 3.188 - 3.188 - - 0 - -0.96%
2003-02-26 0 0.104 - 0.104 0.104 0.104 2,440,000 253,760 0.1040 3.219 - 3.219 3.219 3.219 78,829 3.2191 0.00%
2003-02-25 0 0.104 - 0.105 0.104 0.104 2,000,000 208,000 0.1040 3.219 - 3.250 3.219 3.219 64,614 3.2191 0.00%
2003-02-24 0 0.104 0.102 0.104 0.103 0.105 3,880,000 402,900 0.1038 3.219 3.157 3.219 3.188 3.250 125,350 3.2142 -1.89%
2003-02-21 0 0.106 0.106 0.107 0.106 0.108 104,000 11,134 0.1071 3.281 3.281 3.312 3.281 3.343 3,360 3.3138 -5.36%
2003-02-20 0 0.112 0.106 0.114 0.112 0.112 200,000 22,400 0.1120 3.467 3.281 3.529 3.467 3.467 6,461 3.4668 2.75%
2003-02-19 0 0.109 0.107 0.110 0.107 0.114 650,000 71,450 0.1099 3.374 3.312 3.405 3.312 3.529 20,999 3.4025 -4.39%
2003-02-18 0 0.114 0.108 0.114 0.109 0.114 460,000 51,300 0.1115 3.529 3.343 3.529 3.374 3.529 14,861 3.4520 -0.87%
2003-02-17 0 0.115 0.112 0.115 0.115 0.115 200,000 23,000 0.1150 3.560 3.467 3.560 3.560 3.560 6,461 3.5596 0.00%
2003-02-14 0 0.115 0.110 0.115 0.115 0.116 1,200,000 138,700 0.1156 3.560 3.405 3.560 3.560 3.591 38,768 3.5777 -0.86%
2003-02-13 0 0.116 0.112 0.116 0.115 0.116 3,400,000 391,900 0.1153 3.591 3.467 3.591 3.560 3.591 109,843 3.5678 -1.69%
2003-02-12 0 0.118 0.111 0.120 0.114 0.118 1,200,000 139,300 0.1161 3.652 3.436 3.714 3.529 3.652 38,768 3.5932 2.61%
2003-02-11 0 0.115 0.107 0.116 0.115 0.118 480,000 55,440 0.1155 3.560 3.312 3.591 3.560 3.652 15,507 3.5751 0.00%
2003-02-10 0 0.115 0.109 0.118 0.110 0.115 1,800,000 200,800 0.1116 3.560 3.374 3.652 3.405 3.560 58,152 3.4530 0.88%
2003-02-07 0 0.114 0.110 0.117 0.109 0.114 5,220,000 582,510 0.1116 3.529 3.405 3.622 3.374 3.529 168,641 3.4541 4.59%
2003-02-06 0 0.109 0.109 0.110 0.108 0.108 1,700,000 183,600 0.1080 3.374 3.374 3.405 3.343 3.343 54,922 3.3429 -1.80%
2003-02-05 0 0.111 0.110 0.111 0.090 0.119 3,850,000 418,430 0.1087 3.436 3.405 3.436 2.786 3.683 124,381 3.3641 -11.90%
2003-02-04 0 0.126 0.120 0.126 0.110 0.126 3,618,000 421,450 0.1165 3.900 3.714 3.900 3.405 3.900 116,886 3.6057 5.00%
2003-01-30 0 0.120 0.119 0.120 0.113 0.123 4,522,000 526,894 0.1165 3.714 3.683 3.714 3.498 3.807 146,091 3.6066 -2.44%
2003-01-29 0 0.123 0.120 0.124 0.116 0.126 7,386,000 886,342 0.1200 3.807 3.714 3.838 3.591 3.900 238,618 3.7145 0.82%
2003-01-28 0 0.122 0.122 0.126 0.120 0.129 2,974,000 374,602 0.1260 3.776 3.776 3.900 3.714 3.993 96,080 3.8988 -8.27%
2003-01-27 0 0.133 - 0.133 0.128 0.142 10,070,000 1,341,204 0.1332 4.117 - 4.117 3.962 4.395 325,329 4.1226 0.00%
2003-01-24 0 0.133 0.124 0.133 0.122 0.142 14,026,000 1,817,886 0.1296 4.117 3.838 4.117 3.776 4.395 453,135 4.0118 6.40%
2003-01-23 0 0.125 0.123 0.125 0.117 0.140 11,222,000 1,454,880 0.1296 3.869 3.807 3.869 3.622 4.333 362,547 4.0129 -2.34%
2003-01-22 0 0.128 0.125 0.128 0.116 0.145 10,740,000 1,392,140 0.1296 3.962 3.869 3.962 3.591 4.488 346,975 4.0122 -1.54%
2003-01-21 0 0.130 0.120 0.131 0.118 0.140 3,010,000 372,450 0.1237 4.024 3.714 4.055 3.652 4.333 97,243 3.8301 10.17%
2003-01-20 0 0.118 0.116 0.118 0.117 0.119 2,800,000 331,600 0.1184 3.652 3.591 3.652 3.622 3.683 90,459 3.6657 -1.67%
2003-01-17 0 0.120 0.119 0.120 0.119 0.120 3,300,000 392,900 0.1191 3.714 3.683 3.714 3.683 3.714 106,612 3.6853 0.00%
2003-01-16 0 0.120 0.119 0.120 0.120 0.123 4,080,000 491,500 0.1205 3.714 3.683 3.714 3.714 3.807 131,812 3.7288 -1.64%
2003-01-15 0 0.122 0.119 0.122 0.118 0.122 3,246,000 389,634 0.1200 3.776 3.683 3.776 3.652 3.776 104,868 3.7155 1.67%
2003-01-14 0 0.120 0.119 0.120 0.117 0.122 10,156,000 1,208,228 0.1190 3.714 3.683 3.714 3.622 3.776 328,108 3.6824 1.69%
2003-01-13 0 0.118 0.117 0.119 0.118 0.119 6,200,000 735,100 0.1186 3.652 3.622 3.683 3.652 3.683 200,302 3.6700 -2.48%
2003-01-10 0 0.121 0.119 0.121 0.119 0.124 14,968,000 1,820,912 0.1217 3.745 3.683 3.745 3.683 3.838 483,568 3.7656 0.83%
2003-01-09 0 0.120 0.117 0.120 0.117 0.122 4,620,000 552,740 0.1196 3.714 3.622 3.714 3.622 3.776 149,257 3.7033 1.69%
2003-01-08 0 0.118 0.116 0.118 0.117 0.119 350,000 41,400 0.1183 3.652 3.591 3.652 3.622 3.683 11,307 3.6613 -1.67%
2003-01-07 0 0.120 0.118 0.120 0.118 0.120 1,240,000 147,660 0.1191 3.714 3.652 3.714 3.652 3.714 40,060 3.6859 0.00%
2003-01-06 0 0.120 0.117 0.120 0.120 0.120 300,000 36,000 0.1200 3.714 3.622 3.714 3.714 3.714 9,692 3.7144 0.84%
2003-01-03 0 0.119 0.118 0.120 0.119 0.121 520,000 62,300 0.1198 3.683 3.652 3.714 3.683 3.745 16,800 3.7084 -1.65%
2003-01-02 0 0.121 0.118 0.123 0.120 0.121 580,000 69,700 0.1202 3.745 3.652 3.807 3.714 3.745 18,738 3.7197 0.00%
2002-12-31 0 0.121 0.117 0.122 0.118 0.121 1,540,000 183,330 0.1190 3.745 3.622 3.776 3.652 3.745 49,752 3.6848 0.83%
2002-12-30 0 0.120 0.118 0.120 0.118 0.120 1,440,000 171,470 0.1191 3.714 3.652 3.714 3.652 3.714 46,522 3.6858 -1.64%
2002-12-27 0 0.122 0.119 0.123 0.119 0.123 1,800,000 218,250 0.1213 3.776 3.683 3.807 3.683 3.807 58,152 3.7531 0.00%
2002-12-24 0 0.122 0.119 0.123 0.120 0.126 3,050,000 373,700 0.1225 3.776 3.683 3.807 3.714 3.900 98,536 3.7925 -1.61%
2002-12-23 0 0.124 0.120 0.124 0.120 0.125 3,900,000 482,104 0.1236 3.838 3.714 3.838 3.714 3.869 125,997 3.8263 3.33%
2002-12-20 0 0.120 0.119 0.120 0.120 0.121 2,400,000 288,900 0.1204 3.714 3.683 3.714 3.714 3.745 77,536 3.7260 -2.44%
2002-12-19 0 0.123 0.121 0.124 0.120 0.124 2,778,000 338,658 0.1219 3.807 3.745 3.838 3.714 3.838 89,748 3.7734 1.65%
2002-12-18 0 0.121 0.120 0.122 0.121 0.124 1,660,000 205,270 0.1237 3.745 3.714 3.776 3.745 3.838 53,629 3.8276 0.00%
2002-12-17 0 0.121 0.122 0.123 0.121 0.126 2,420,000 297,960 0.1231 3.745 3.776 3.807 3.745 3.900 78,182 3.8111 -2.42%
2002-12-16 0 0.124 0.123 0.124 0.123 0.126 1,710,000 214,170 0.1252 3.838 3.807 3.838 3.807 3.900 55,245 3.8768 -0.80%
2002-12-13 0 0.125 0.124 0.125 0.125 0.126 1,630,000 204,700 0.1256 3.869 3.838 3.869 3.869 3.900 52,660 3.8872 0.00%
2002-12-12 0 0.125 0.124 0.126 0.124 0.126 5,870,000 732,330 0.1248 3.869 3.838 3.900 3.838 3.900 189,641 3.8617 0.00%
2002-12-11 0 0.125 0.123 0.126 0.123 0.126 4,300,000 535,120 0.1244 3.869 3.807 3.900 3.807 3.900 138,919 3.8520 -1.57%
2002-12-10 0 0.127 0.126 0.128 0.122 0.128 4,820,000 605,050 0.1255 3.931 3.900 3.962 3.776 3.962 155,719 3.8855 0.79%
2002-12-09 0 0.126 0.125 0.126 0.126 0.128 2,160,000 275,360 0.1275 3.900 3.869 3.900 3.900 3.962 69,783 3.9460 -0.79%
2002-12-06 0 0.127 0.126 0.127 0.127 0.129 3,500,000 449,650 0.1285 3.931 3.900 3.931 3.931 3.993 113,074 3.9766 -1.55%
2002-12-05 0 0.129 0.129 0.130 0.127 0.130 5,850,000 751,800 0.1285 3.993 3.993 4.024 3.931 4.024 188,995 3.9779 1.57%
2002-12-04 0 0.127 0.126 0.127 0.126 0.129 4,120,000 525,820 0.1276 3.931 3.900 3.931 3.900 3.993 133,104 3.9504 -1.55%
2002-12-03 0 0.129 0.128 0.129 0.128 0.129 6,550,000 839,400 0.1282 3.993 3.962 3.993 3.962 3.993 211,610 3.9667 0.00%
2002-12-02 0 0.129 0.128 0.129 0.127 0.130 5,830,000 748,540 0.1284 3.993 3.962 3.993 3.931 4.024 188,349 3.9742 2.38%
2002-11-29 0 0.126 0.126 0.127 0.126 0.129 3,250,000 414,850 0.1276 3.900 3.900 3.931 3.900 3.993 104,997 3.9511 -2.33%
2002-11-28 0 0.129 0.127 0.129 0.127 0.131 5,542,000 710,938 0.1283 3.993 3.931 3.993 3.931 4.055 179,044 3.9707 0.78%
2002-11-27 0 0.128 0.127 0.129 0.127 0.129 4,900,000 627,250 0.1280 3.962 3.931 3.993 3.931 3.993 158,303 3.9623 0.00%
2002-11-26 0 0.128 0.128 0.129 0.128 0.130 5,170,000 664,000 0.1284 3.962 3.962 3.993 3.962 4.024 167,026 3.9754 -1.54%
2002-11-25 0 0.130 0.128 0.132 0.128 0.131 4,820,000 619,070 0.1284 4.024 3.962 4.086 3.962 4.055 155,719 3.9756 1.56%
2002-11-22 0 0.128 0.128 0.129 0.128 0.129 5,778,000 743,532 0.1287 3.962 3.962 3.993 3.962 3.993 186,669 3.9832 -0.78%
2002-11-21 0 0.129 0.128 0.130 0.128 0.133 9,150,000 1,186,450 0.1297 3.993 3.962 4.024 3.962 4.117 295,607 4.0136 0.00%
2002-11-20 0 0.129 0.128 0.130 0.128 0.130 8,250,000 1,059,650 0.1284 3.993 3.962 4.024 3.962 4.024 266,531 3.9757 -0.77%
2002-11-19 0 0.130 0.129 0.130 0.127 0.131 8,994,000 1,157,332 0.1287 4.024 3.993 4.024 3.931 4.055 290,567 3.9830 1.56%
2002-11-18 0 0.128 0.127 0.128 0.126 0.130 17,544,000 2,233,994 0.1273 3.962 3.931 3.962 3.900 4.024 566,790 3.9415 0.00%
2002-11-15 0 0.128 0.127 0.128 0.127 0.131 10,050,000 1,291,080 0.1285 3.962 3.931 3.962 3.931 4.055 324,683 3.9764 0.79%
2002-11-14 0 0.127 0.127 0.129 0.125 0.129 11,374,000 1,446,858 0.1272 3.931 3.931 3.993 3.869 3.993 367,457 3.9375 2.42%
2002-11-13 0 0.124 0.127 0.128 0.124 0.130 3,890,000 501,060 0.1288 3.838 3.931 3.962 3.838 4.024 125,673 3.9870 -3.88%
2002-11-12 0 0.129 0.128 0.129 0.130 0.131 2,140,000 280,140 0.1309 3.993 3.962 3.993 4.024 4.055 69,137 4.0520 -0.77%
2002-11-11 0 0.130 0.129 0.131 0.130 0.133 1,710,000 224,980 0.1316 4.024 3.993 4.055 4.024 4.117 55,245 4.0724 -2.26%
2002-11-08 0 0.133 0.132 0.133 0.129 0.135 8,420,000 1,124,050 0.1335 4.117 4.086 4.117 3.993 4.179 272,023 4.1322 -0.75%
2002-11-07 0 0.134 0.134 0.135 0.132 0.135 8,910,000 1,193,650 0.1340 4.148 4.148 4.179 4.086 4.179 287,854 4.1467 -0.74%
2002-11-06 0 0.135 0.134 0.136 0.134 0.137 7,686,000 1,038,904 0.1352 4.179 4.148 4.210 4.148 4.241 248,310 4.1839 0.00%
2002-11-05 0 0.135 0.134 0.135 0.135 0.138 5,380,000 728,930 0.1355 4.179 4.148 4.179 4.179 4.272 173,811 4.1938 -2.17%
2002-11-04 0 0.138 0.137 0.138 0.132 0.139 13,750,000 1,863,080 0.1355 4.272 4.241 4.272 4.086 4.303 444,218 4.1941 3.76%
2002-11-01 0 0.133 0.131 0.134 0.130 0.136 11,140,000 1,484,410 0.1333 4.117 4.055 4.148 4.024 4.210 359,898 4.1245 -1.48%
2002-10-31 0 0.135 0.133 0.135 0.133 0.138 11,430,000 1,539,536 0.1347 4.179 4.117 4.179 4.117 4.272 369,267 4.1692 -1.46%
2002-10-30 0 0.137 0.135 0.137 0.134 0.139 10,280,000 1,406,290 0.1368 4.241 4.179 4.241 4.148 4.303 332,114 4.2344 0.00%
2002-10-29 1 0.137 - - - - 0 0 - 4.241 - - - - 0 - 0.00%
2002-10-28 1 0.137 - - - - 0 0 - 4.241 - - - - 0 - 0.00%
2002-10-25 0 0.137 0.136 0.137 0.135 0.138 8,866,000 1,210,002 0.1365 4.241 4.210 4.241 4.179 4.272 286,432 4.2244 -0.72%
2002-10-24 0 0.138 0.137 0.138 0.135 0.141 11,170,000 1,529,030 0.1369 4.272 4.241 4.272 4.179 4.364 360,867 4.2371 -0.72%
2002-10-23 0 0.139 0.135 0.140 0.129 0.139 31,744,000 4,273,366 0.1346 4.303 4.179 4.333 3.993 4.303 1,025,547 4.1669 7.75%
2002-10-22 0 0.129 0.129 0.135 0.129 0.135 21,060,000 2,784,230 0.1322 3.993 3.993 4.179 3.993 4.179 680,381 4.0922 -1.53%
2002-10-21 0 0.131 0.132 0.133 0.118 0.132 8,026,000 1,023,064 0.1275 4.055 4.086 4.117 3.652 4.086 259,294 3.9456 12.93%
2002-10-18 0 0.116 0.116 0.117 0.116 0.117 1,050,000 121,850 0.1160 3.591 3.591 3.622 3.591 3.622 33,922 3.5920 -1.69%
2002-10-17 0 0.118 0.118 0.119 0.118 0.123 3,430,000 413,050 0.1204 3.652 3.652 3.683 3.652 3.807 110,812 3.7275 -0.84%
2002-10-16 0 0.119 0.116 0.120 0.116 0.121 6,900,000 814,430 0.1180 3.683 3.591 3.714 3.591 3.745 222,917 3.6535 0.00%
2002-10-15 0 0.119 0.119 0.120 0.118 0.124 6,770,000 808,390 0.1194 3.683 3.683 3.714 3.652 3.838 218,717 3.6961 -0.83%
2002-10-11 0 0.120 0.118 0.119 0.119 0.123 1,850,000 223,400 0.1208 3.714 3.652 3.683 3.683 3.807 59,768 3.7378 0.00%
2002-10-10 0 0.120 0.118 0.120 0.116 0.123 2,150,000 253,930 0.1181 3.714 3.652 3.714 3.591 3.807 69,460 3.6558 -2.44%
2002-10-09 0 0.123 0.122 0.123 0.121 0.124 850,000 103,900 0.1222 3.807 3.776 3.807 3.745 3.838 27,461 3.7836 0.82%
2002-10-08 0 0.122 0.122 0.123 0.122 0.124 2,260,000 278,070 0.1230 3.776 3.776 3.807 3.776 3.838 73,013 3.8085 -2.40%
2002-10-07 0 0.125 0.124 0.125 0.122 0.125 2,525,200 312,940 0.1239 3.869 3.838 3.869 3.776 3.869 81,581 3.8359 0.00%
2002-10-04 0 0.125 0.125 0.126 0.124 0.125 2,530,000 314,120 0.1242 3.869 3.869 3.900 3.838 3.869 81,736 3.8431 1.63%
2002-10-03 0 0.123 0.122 0.123 0.122 0.126 2,080,000 258,980 0.1245 3.807 3.776 3.807 3.776 3.900 67,198 3.8540 -2.38%
2002-10-02 0 0.126 0.125 0.127 0.123 0.130 4,290,000 537,810 0.1254 3.900 3.869 3.931 3.807 4.024 138,596 3.8804 4.13%
2002-09-30 0 0.121 0.120 0.121 0.120 0.122 1,200,000 145,250 0.1210 3.745 3.714 3.745 3.714 3.776 38,768 3.7466 -2.42%
2002-09-27 0 0.124 0.123 0.125 0.123 0.126 4,550,000 569,110 0.1251 3.838 3.807 3.869 3.807 3.900 146,996 3.8716 -2.36%
2002-09-26 0 0.127 0.126 0.127 0.120 0.127 5,760,000 716,800 0.1244 3.931 3.900 3.931 3.714 3.931 186,087 3.8520 4.96%
2002-09-25 0 0.121 0.122 0.123 0.117 0.122 2,880,000 342,000 0.1188 3.745 3.776 3.807 3.622 3.776 93,044 3.6757 3.42%
2002-09-24 0 0.117 0.116 0.117 0.115 0.118 7,280,000 852,440 0.1171 3.622 3.591 3.622 3.560 3.652 235,193 3.6244 -0.85%
2002-09-23 0 0.118 0.116 0.118 0.117 0.118 1,568,000 184,456 0.1176 3.652 3.591 3.652 3.622 3.652 50,657 3.6413 -0.84%
2002-09-20 0 0.119 0.118 0.119 0.117 0.120 1,550,000 182,000 0.1174 3.683 3.652 3.683 3.622 3.714 50,076 3.6345 0.00%
2002-09-19 0 0.119 0.118 0.119 0.119 0.124 5,150,000 618,520 0.1201 3.683 3.652 3.683 3.683 3.838 166,380 3.7175 -2.46%
2002-09-18 0 0.122 0.121 0.122 0.118 0.124 5,300,000 632,650 0.1194 3.776 3.745 3.776 3.652 3.838 171,226 3.6948 0.00%
2002-09-17 0 0.122 0.122 0.125 0.117 0.123 9,360,000 1,124,180 0.1201 3.776 3.776 3.869 3.622 3.807 302,392 3.7176 4.27%
2002-09-16 0 0.117 0.115 0.118 0.114 0.118 10,570,000 1,227,160 0.1161 3.622 3.560 3.652 3.529 3.652 341,483 3.5936 0.00%
2002-09-13 0 0.117 0.116 0.118 0.116 0.119 8,938,000 1,046,696 0.1171 3.622 3.591 3.652 3.591 3.683 288,758 3.6248 -1.68%
2002-09-12 0 0.119 0.118 0.119 0.119 0.120 6,850,000 821,450 0.1199 3.683 3.652 3.683 3.683 3.714 221,302 3.7119 -4.03%
2002-09-11 0 0.124 0.120 0.124 0.117 0.130 15,700,000 1,938,900 0.1235 3.838 3.714 3.838 3.622 4.024 507,217 3.8226 -3.13%
2002-09-10 0 0.128 0.127 0.129 0.128 0.134 11,562,000 1,511,286 0.1307 3.962 3.931 3.993 3.962 4.148 373,531 4.0459 -3.03%
2002-09-09 0 0.132 0.131 0.132 0.129 0.134 21,790,000 2,869,970 0.1317 4.086 4.055 4.086 3.993 4.148 703,965 4.0769 -2.22%
2002-09-06 0 0.135 0.134 0.135 0.133 0.135 13,110,000 1,755,880 0.1339 4.179 4.148 4.179 4.117 4.179 423,542 4.1457 0.00%
2002-09-05 0 0.135 0.134 0.135 0.134 0.136 11,000,000 1,482,680 0.1348 4.179 4.148 4.179 4.148 4.210 355,375 4.1722 0.00%
2002-09-04 0 0.135 0.135 0.136 0.134 0.136 10,980,000 1,484,090 0.1352 4.179 4.179 4.210 4.148 4.210 354,729 4.1837 0.00%
2002-09-03 0 0.135 0.135 0.136 0.135 0.138 14,620,000 1,993,410 0.1363 4.179 4.179 4.210 4.179 4.272 472,325 4.2204 -1.46%
2002-09-02 0 0.137 0.136 0.137 0.136 0.139 12,178,000 1,668,728 0.1370 4.241 4.210 4.241 4.210 4.303 393,432 4.2415 -0.72%
2002-08-30 0 0.138 0.137 0.138 0.137 0.138 15,128,000 2,074,686 0.1371 4.272 4.241 4.272 4.241 4.272 488,737 4.2450 0.73%
2002-08-29 0 0.137 0.136 0.137 0.135 0.137 16,890,000 2,291,800 0.1357 4.241 4.210 4.241 4.179 4.241 545,662 4.2000 0.74%
2002-08-28 0 0.136 0.135 0.136 0.135 0.137 4,820,000 658,390 0.1366 4.210 4.179 4.210 4.179 4.241 155,719 4.2281 -0.73%
2002-08-27 0 0.137 0.137 0.138 0.136 0.138 13,236,000 1,815,032 0.1371 4.241 4.241 4.272 4.210 4.272 427,613 4.2446 0.00%
2002-08-26 0 0.137 0.137 0.138 0.137 0.139 14,560,000 2,003,380 0.1376 4.241 4.241 4.272 4.241 4.303 470,387 4.2590 0.00%
2002-08-23 0 0.137 0.137 0.138 0.137 0.140 14,230,000 1,958,770 0.1377 4.241 4.241 4.272 4.241 4.333 459,726 4.2607 0.00%
2002-08-22 0 0.137 0.137 0.138 0.137 0.139 7,450,000 1,029,350 0.1382 4.241 4.241 4.272 4.241 4.303 240,686 4.2767 -0.72%
2002-08-21 0 0.138 0.138 0.139 0.138 0.139 11,540,000 1,595,460 0.1383 4.272 4.272 4.303 4.272 4.303 372,820 4.2794 -1.43%
2002-08-20 0 0.140 0.138 0.140 0.139 0.142 22,610,000 3,164,860 0.1400 4.333 4.272 4.333 4.303 4.395 730,457 4.3327 0.72%
2002-08-19 0 0.139 0.138 0.139 0.138 0.141 11,850,000 1,648,150 0.1391 4.303 4.272 4.303 4.272 4.364 382,836 4.3051 0.00%
2002-08-16 0 0.139 0.139 0.140 0.139 0.141 20,770,000 2,902,130 0.1397 4.303 4.303 4.333 4.303 4.364 671,012 4.3250 -2.11%
2002-08-15 0 0.142 0.140 0.141 0.138 0.143 38,720,000 5,442,130 0.1406 4.395 4.333 4.364 4.272 4.426 1,250,919 4.3505 3.65%
2002-08-14 0 0.137 0.136 0.138 0.136 0.139 14,090,000 1,940,140 0.1377 4.241 4.210 4.272 4.210 4.303 455,203 4.2621 -1.44%
2002-08-13 0 0.139 0.138 0.139 0.136 0.140 16,490,000 2,271,680 0.1378 4.303 4.272 4.303 4.210 4.333 532,739 4.2642 1.46%
2002-08-12 0 0.137 0.137 0.138 0.137 0.142 21,810,000 3,040,460 0.1394 4.241 4.241 4.272 4.241 4.395 704,611 4.3151 -1.44%
2002-08-09 0 0.139 0.138 0.139 0.138 0.144 31,620,000 4,410,860 0.1395 4.303 4.272 4.303 4.272 4.457 1,021,541 4.3178 -0.71%
2002-08-08 0 0.140 0.139 0.140 0.139 0.144 15,160,000 2,149,180 0.1418 4.333 4.303 4.333 4.303 4.457 489,771 4.3881 -2.78%
2002-08-07 0 0.144 0.143 0.144 0.141 0.145 15,850,000 2,264,128 0.1428 4.457 4.426 4.457 4.364 4.488 512,063 4.4216 2.86%
2002-08-06 0 0.140 0.140 0.141 0.139 0.142 15,250,000 2,140,550 0.1404 4.333 4.333 4.364 4.303 4.395 492,679 4.3447 0.00%
2002-08-05 0 0.140 0.140 0.142 0.139 0.142 19,650,000 2,762,298 0.1406 4.333 4.333 4.395 4.303 4.395 634,829 4.3513 0.72%
2002-08-02 0 0.139 0.139 0.140 0.138 0.140 11,100,000 1,539,100 0.1387 4.303 4.303 4.333 4.272 4.333 358,605 4.2919 -0.71%
2002-08-01 0 0.140 0.140 0.142 0.136 0.142 17,058,000 2,364,442 0.1386 4.333 4.333 4.395 4.210 4.395 551,089 4.2905 3.70%
2002-07-31 0 0.135 0.135 0.138 0.135 0.141 12,400,000 1,699,250 0.1370 4.179 4.179 4.272 4.179 4.364 400,604 4.2417 -3.57%
2002-07-30 0 0.140 0.140 0.141 0.137 0.142 20,322,000 2,840,496 0.1398 4.333 4.333 4.364 4.241 4.395 656,539 4.3265 2.94%
2002-07-29 0 0.136 0.134 0.137 0.131 0.140 10,520,000 1,427,740 0.1357 4.210 4.148 4.241 4.055 4.333 339,867 4.2009 -0.73%
2002-07-26 0 0.137 0.133 0.137 0.112 0.147 25,328,000 3,416,852 0.1349 4.241 4.117 4.241 3.467 4.550 818,267 4.1757 -4.86%
2002-07-25 0 0.144 0.143 0.144 0.143 0.147 54,660,000 7,914,990 0.1448 4.457 4.426 4.457 4.426 4.550 1,765,889 4.4822 1.41%
2002-07-24 0 0.142 0.141 0.143 0.140 0.143 7,440,000 1,055,980 0.1419 4.395 4.364 4.426 4.333 4.426 240,363 4.3933 -2.07%
2002-07-23 0 0.145 0.144 0.145 0.140 0.145 38,024,000 5,441,068 0.1431 4.488 4.457 4.488 4.333 4.488 1,228,434 4.4293 0.00%
2002-07-22 0 0.145 0.144 0.145 0.143 0.151 40,900,000 5,966,760 0.1459 4.488 4.457 4.488 4.426 4.674 1,321,348 4.5157 -6.45%
2002-07-19 0 0.155 0.155 0.156 0.150 0.157 134,556,000 20,441,772 0.1519 4.798 4.798 4.829 4.643 4.860 4,347,073 4.7024 1.31%
2002-07-18 0 0.153 0.150 0.153 0.143 0.153 102,790,000 15,092,314 0.1468 4.736 4.643 4.736 4.426 4.736 3,320,816 4.5448 6.25%
2002-07-17 0 0.144 0.143 0.144 0.141 0.148 22,840,000 3,292,850 0.1442 4.457 4.426 4.457 4.364 4.581 737,887 4.4625 -2.04%
2002-07-16 0 0.147 0.146 0.148 0.146 0.151 44,640,000 6,654,200 0.1491 4.550 4.519 4.581 4.519 4.674 1,442,175 4.6140 -1.34%
2002-07-15 0 0.149 0.148 0.149 0.146 0.150 41,762,000 6,191,280 0.1483 4.612 4.581 4.612 4.519 4.643 1,349,196 4.5889 0.00%
2002-07-12 0 0.149 0.148 0.149 0.147 0.149 31,380,000 4,627,680 0.1475 4.612 4.581 4.612 4.550 4.612 1,013,787 4.5647 1.36%
2002-07-11 0 0.147 0.146 0.147 0.144 0.147 60,514,000 8,863,470 0.1465 4.550 4.519 4.550 4.457 4.550 1,955,013 4.5337 -2.00%
2002-07-10 0 0.150 0.149 0.150 0.144 0.150 67,720,000 9,986,530 0.1475 4.643 4.612 4.643 4.457 4.643 2,187,816 4.5646 0.00%
2002-07-09 0 0.150 0.149 0.150 0.142 0.151 78,548,000 11,477,206 0.1461 4.643 4.612 4.643 4.395 4.674 2,537,634 4.5228 4.17%
2002-07-08 0 0.144 0.143 0.144 0.138 0.144 47,152,000 6,645,336 0.1409 4.457 4.426 4.457 4.272 4.457 1,523,330 4.3624 4.35%
2002-07-05 0 0.138 0.138 0.139 0.137 0.140 7,560,000 1,046,500 0.1384 4.272 4.272 4.303 4.241 4.333 244,239 4.2847 -1.43%
2002-07-04 0 0.140 0.140 0.141 0.138 0.141 6,200,000 865,400 0.1396 4.333 4.333 4.364 4.272 4.364 200,302 4.3205 0.00%
2002-07-03 0 0.140 0.139 0.140 0.135 0.140 8,690,000 1,197,060 0.1378 4.333 4.303 4.333 4.179 4.333 280,746 4.2639 2.94%
2002-07-02 0 0.136 0.136 0.137 0.134 0.137 5,500,000 743,650 0.1352 4.210 4.210 4.241 4.148 4.241 177,687 4.1852 0.00%
2002-06-28 0 0.136 0.136 0.137 0.136 0.139 4,200,000 580,100 0.1381 4.210 4.210 4.241 4.210 4.303 135,689 4.2752 -2.16%
2002-06-27 0 0.139 0.138 0.139 0.137 0.143 15,330,000 2,145,100 0.1399 4.303 4.272 4.303 4.241 4.426 495,263 4.3312 1.46%
2002-06-26 0 0.137 0.136 0.137 0.137 0.139 8,250,000 1,141,450 0.1384 4.241 4.210 4.241 4.241 4.303 266,531 4.2826 -1.44%
2002-06-25 0 0.139 0.139 0.140 0.137 0.144 11,924,000 1,658,342 0.1391 4.303 4.303 4.333 4.241 4.457 385,226 4.3049 -0.71%
2002-06-24 0 0.140 0.139 0.140 0.137 0.141 14,170,000 1,971,670 0.1391 4.333 4.303 4.333 4.241 4.364 457,787 4.3070 0.72%
2002-06-21 0 0.139 0.139 0.140 0.136 0.140 9,148,000 1,258,956 0.1376 4.303 4.303 4.333 4.210 4.333 295,543 4.2598 0.00%
2002-06-20 0 0.139 0.139 0.140 0.132 0.140 16,294,000 2,206,596 0.1354 4.303 4.303 4.333 4.086 4.333 526,407 4.1918 1.46%
2002-06-19 0 0.137 0.136 0.137 0.136 0.142 9,650,000 1,345,600 0.1394 4.241 4.210 4.241 4.210 4.395 311,761 4.3161 -2.14%
2002-06-18 0 0.140 0.138 0.140 0.138 0.142 12,718,000 1,771,992 0.1393 4.333 4.272 4.333 4.272 4.395 410,878 4.3127 -3.45%
2002-06-17 0 0.145 0.143 0.145 0.132 0.145 35,806,000 4,880,460 0.1363 4.488 4.426 4.488 4.086 4.488 1,156,777 4.2190 5.07%
2002-06-14 0 0.138 0.137 0.138 0.130 0.138 13,450,000 1,810,000 0.1346 4.272 4.241 4.272 4.024 4.272 434,526 4.1655 0.73%
2002-06-13 0 0.137 0.136 0.137 0.136 0.138 6,910,000 946,370 0.1370 4.241 4.210 4.241 4.210 4.272 223,240 4.2393 0.74%
2002-06-12 0 0.136 0.135 0.136 0.135 0.138 7,170,000 975,730 0.1361 4.210 4.179 4.210 4.179 4.272 231,640 4.2123 0.74%
2002-06-11 0 0.135 0.134 0.135 0.135 0.139 7,480,000 1,022,440 0.1367 4.179 4.148 4.179 4.179 4.303 241,655 4.2310 -1.46%
2002-06-10 0 0.137 0.136 0.138 0.135 0.140 16,440,000 2,269,990 0.1381 4.241 4.210 4.272 4.179 4.333 531,124 4.2739 0.00%
2002-06-07 0 0.137 0.137 0.140 0.137 0.141 48,900,000 6,751,290 0.1381 4.241 4.241 4.333 4.241 4.364 1,579,802 4.2735 -0.72%
2002-06-06 0 0.138 0.136 0.138 0.136 0.139 9,620,000 1,318,790 0.1371 4.272 4.210 4.272 4.210 4.303 310,791 4.2433 0.00%
2002-06-05 0 0.138 0.137 0.139 0.135 0.140 12,680,000 1,744,160 0.1376 4.272 4.241 4.303 4.179 4.333 409,650 4.2577 1.47%
2002-06-04 0 0.136 0.136 0.138 0.136 0.138 6,544,000 895,004 0.1368 4.210 4.210 4.272 4.210 4.272 211,416 4.2334 -1.45%
2002-06-03 0 0.138 0.137 0.138 0.137 0.140 9,322,000 1,280,616 0.1374 4.272 4.241 4.272 4.241 4.333 301,164 4.2522 2.22%
2002-05-31 0 0.135 0.135 0.136 0.135 0.139 7,276,000 998,214 0.1372 4.179 4.179 4.210 4.179 4.303 235,064 4.2466 -1.46%
2002-05-30 0 0.137 0.135 0.137 0.135 0.139 11,538,000 1,575,262 0.1365 4.241 4.179 4.241 4.179 4.303 372,756 4.2260 0.74%
2002-05-29 0 0.136 0.136 0.137 0.134 0.141 27,200,000 3,739,200 0.1375 4.210 4.210 4.241 4.148 4.364 878,745 4.2552 -4.23%
2002-05-28 0 0.142 0.141 0.142 0.141 0.146 37,974,000 5,452,294 0.1436 4.395 4.364 4.395 4.364 4.519 1,226,818 4.4443 -2.74%
2002-05-27 0 0.146 0.144 0.145 0.138 0.147 28,370,000 3,997,160 0.1409 4.519 4.457 4.488 4.272 4.550 916,544 4.3611 5.80%
2002-05-24 0 0.138 0.137 0.139 0.135 0.141 11,960,000 1,636,110 0.1368 4.272 4.241 4.303 4.179 4.364 386,389 4.2344 -1.43%
2002-05-23 0 0.140 0.138 0.140 0.138 0.142 33,860,000 4,716,660 0.1393 4.333 4.272 4.333 4.272 4.395 1,093,908 4.3118 -1.41%
2002-05-22 0 0.142 0.140 0.142 0.133 0.145 70,336,000 9,674,540 0.1375 4.395 4.333 4.395 4.117 4.488 2,272,331 4.2575 4.41%
2002-05-21 0 0.136 0.135 0.136 0.133 0.142 42,024,000 5,793,338 0.1379 4.210 4.179 4.210 4.117 4.395 1,357,661 4.2671 -2.16%
2002-05-17 0 0.139 0.138 0.139 0.137 0.147 71,388,000 9,927,654 0.1391 4.303 4.272 4.303 4.241 4.550 2,306,318 4.3045 -4.79%
2002-05-16 0 0.146 0.146 0.147 0.146 0.150 42,504,000 6,239,424 0.1468 4.519 4.519 4.550 4.519 4.643 1,373,168 4.5438 -0.68%
2002-05-15 0 0.147 0.147 0.148 0.144 0.158 62,968,000 9,366,790 0.1488 4.550 4.550 4.581 4.457 4.891 2,034,294 4.6044 -5.77%
2002-05-14 0 0.156 0.155 0.156 0.137 0.157 537,668,000 78,064,260 0.1452 4.829 4.798 4.829 4.241 4.860 17,370,330 4.4941 13.04%
2002-05-13 0 0.138 0.134 0.138 0.136 0.147 65,382,000 9,243,572 0.1414 4.272 4.148 4.272 4.210 4.550 2,112,283 4.3761 -4.83%
2002-05-10 0 0.145 0.145 0.147 0.137 0.149 38,132,000 5,517,082 0.1447 4.488 4.488 4.550 4.241 4.612 1,231,923 4.4784 4.32%
2002-05-09 0 0.139 0.139 0.140 0.139 0.143 15,936,000 2,245,686 0.1409 4.303 4.303 4.333 4.303 4.426 514,841 4.3619 -0.71%
2002-05-08 0 0.140 0.140 0.141 0.133 0.141 15,270,000 2,087,990 0.1367 4.333 4.333 4.364 4.117 4.364 493,325 4.2325 2.19%
2002-05-07 0 0.137 0.136 0.138 0.136 0.143 17,880,000 2,478,950 0.1386 4.241 4.210 4.272 4.210 4.426 577,646 4.2915 -3.52%
2002-05-06 0 0.142 0.142 0.144 0.137 0.149 19,316,000 2,754,248 0.1426 4.395 4.395 4.457 4.241 4.612 624,038 4.4136 -2.07%
2002-05-03 0 0.145 0.144 0.147 0.143 0.152 19,734,000 2,913,686 0.1476 4.488 4.457 4.550 4.426 4.705 637,542 4.5702 -2.03%
2002-05-02 0 0.148 0.147 0.148 0.139 0.152 51,860,000 7,664,960 0.1478 4.581 4.550 4.581 4.303 4.705 1,675,430 4.5749 0.00%
2002-04-30 0 0.148 0.148 0.149 0.130 0.148 29,028,000 4,074,528 0.1404 4.581 4.581 4.612 4.024 4.581 937,802 4.3448 13.85%
2002-04-29 0 0.130 0.130 0.132 0.128 0.133 8,278,000 1,078,718 0.1303 4.024 4.024 4.086 3.962 4.117 267,436 4.0336 -1.52%
2002-04-26 0 0.132 0.131 0.132 0.122 0.133 93,460,000 11,660,692 0.1248 4.086 4.055 4.086 3.776 4.117 3,019,393 3.8619 3.12%
2002-04-25 0 0.128 0.127 0.128 0.125 0.128 8,392,000 1,060,080 0.1263 3.962 3.931 3.962 3.869 3.962 271,119 3.9100 1.59%
2002-04-24 0 0.126 0.126 0.127 0.120 0.128 14,210,000 1,781,870 0.1254 3.900 3.900 3.931 3.714 3.962 459,080 3.8814 -2.33%
2002-04-23 0 0.129 0.128 0.129 0.127 0.132 24,300,000 3,136,834 0.1291 3.993 3.962 3.993 3.931 4.086 785,055 3.9957 0.78%
2002-04-22 0 0.128 0.127 0.128 0.122 0.130 30,250,000 3,812,636 0.1260 3.962 3.931 3.962 3.776 4.024 977,281 3.9013 5.79%
2002-04-19 0 0.121 0.121 0.122 0.120 0.126 21,968,000 2,696,024 0.1227 3.745 3.745 3.776 3.714 3.900 709,716 3.7987 -3.97%
2002-04-18 0 0.126 0.125 0.126 0.116 0.126 21,722,000 2,626,380 0.1209 3.900 3.869 3.900 3.591 3.900 701,768 3.7425 5.88%
2002-04-17 0 0.119 0.118 0.119 0.110 0.122 35,880,000 4,182,872 0.1166 3.683 3.652 3.683 3.405 3.776 1,159,168 3.6085 9.17%
2002-04-16 0 0.109 0.108 0.110 0.109 0.118 38,550,000 4,272,130 0.1108 3.374 3.343 3.405 3.374 3.652 1,245,427 3.4303 -6.84%
2002-04-15 0 0.117 0.114 0.118 0.113 0.126 20,460,000 2,405,124 0.1176 3.622 3.529 3.652 3.498 3.900 660,997 3.6386 -3.31%
2002-04-12 0 0.121 0.119 0.121 0.101 0.121 26,958,000 3,006,340 0.1115 3.745 3.683 3.745 3.126 3.745 870,927 3.4519 24.74%
2002-04-11 0 0.097 0.095 0.098 0.087 0.097 18,984,000 1,720,916 0.0907 3.002 2.941 3.033 2.693 3.002 613,312 2.8059 8.99%
2002-04-10 0 0.089 0.085 0.089 0.088 0.089 620,000 54,580 0.0880 2.755 2.631 2.755 2.724 2.755 20,030 2.7249 9.88%
2002-04-09 0 0.081 0.081 0.089 0.081 0.092 9,230,000 800,020 0.0867 2.507 2.507 2.755 2.507 2.848 298,192 2.6829 -10.00%
2002-04-08 0 0.090 0.089 0.091 0.085 0.090 5,760,000 504,780 0.0876 2.786 2.755 2.817 2.631 2.786 186,087 2.7126 5.88%
2002-04-04 0 0.085 0.085 0.087 0.083 0.087 6,700,000 562,200 0.0839 2.631 2.631 2.693 2.569 2.693 216,456 2.5973 1.19%
2002-04-03 0 0.084 0.084 0.088 0.083 0.090 2,450,000 208,300 0.0850 2.600 2.600 2.724 2.569 2.786 79,152 2.6317 1.20%
2002-04-02 0 0.083 0.080 0.089 0.078 0.083 2,124,000 170,620 0.0803 2.569 2.476 2.755 2.414 2.569 68,620 2.4865 0.00%
2002-03-28 0 0.083 0.081 0.083 0.081 0.087 8,854,000 735,222 0.0830 2.569 2.507 2.569 2.507 2.693 286,044 2.5703 5.06%
2002-03-27 0 0.079 0.079 0.081 0.079 0.082 4,824,000 386,780 0.0802 2.445 2.445 2.507 2.445 2.538 155,848 2.4818 -4.82%
2002-03-26 0 0.083 0.082 0.084 0.080 0.083 9,170,000 746,360 0.0814 2.569 2.538 2.600 2.476 2.569 296,253 2.5193 -4.60%
2002-03-25 0 0.087 0.087 0.088 0.072 0.091 23,040,000 1,954,900 0.0848 2.693 2.693 2.724 2.229 2.817 744,349 2.6263 20.83%
2002-03-22 0 0.072 0.072 0.074 0.071 0.072 1,120,000 80,120 0.0715 2.229 2.229 2.291 2.198 2.229 36,184 2.2143 5.88%
2002-03-21 0 0.068 0.068 0.070 0.063 0.071 8,820,000 599,780 0.0680 2.105 2.105 2.167 1.950 2.198 284,946 2.1049 -4.23%
2002-03-20 0 0.071 0.071 0.080 0.068 0.077 3,370,000 239,520 0.0711 2.198 2.198 2.476 2.105 2.383 108,874 2.2000 -7.79%
2002-03-19 0 0.077 0.072 0.078 0.075 0.077 1,126,000 85,450 0.0759 2.383 2.229 2.414 2.321 2.383 36,377 2.3490 8.45%
2002-03-18 0 0.071 0.070 0.075 0.068 0.071 1,234,000 85,880 0.0696 2.198 2.167 2.321 2.105 2.198 39,867 2.1542 2.90%
2002-03-15 0 0.069 0.069 0.070 0.069 0.070 1,970,000 136,660 0.0694 2.136 2.136 2.167 2.136 2.167 63,644 2.1472 -1.43%
2002-03-14 0 0.070 0.068 0.070 0.067 0.070 5,700,000 382,900 0.0672 2.167 2.105 2.167 2.074 2.167 184,149 2.0793 0.00%
2002-03-13 0 0.070 0.070 0.077 0.069 0.070 550,000 38,100 0.0693 2.167 2.167 2.383 2.136 2.167 17,769 2.1442 -4.11%
2002-03-12 0 0.073 0.070 0.078 0.070 0.082 1,902,000 139,772 0.0735 2.260 2.167 2.414 2.167 2.538 61,448 2.2747 -8.75%
2002-03-11 0 0.080 0.073 0.080 0.075 0.085 1,610,000 131,850 0.0819 2.476 2.260 2.476 2.321 2.631 52,014 2.5349 23.08%
2002-03-08 0 0.065 0.062 0.068 0.065 0.070 888,000 59,700 0.0672 2.012 1.919 2.105 2.012 2.167 28,688 2.0810 -7.14%
2002-03-07 0 0.070 0.070 0.074 0.070 0.078 2,550,000 181,480 0.0712 2.167 2.167 2.291 2.167 2.414 82,382 2.2029 2.94%
2002-03-06 0 0.068 0.068 0.076 0.068 0.082 1,450,000 107,600 0.0742 2.105 2.105 2.352 2.105 2.538 46,845 2.2969 -19.05%
2002-03-05 0 0.084 - 0.090 - - 0 0 - 2.600 - 2.786 - - 0 - 0.00%
2002-03-04 0 0.084 0.072 0.090 0.080 0.084 52,000 4,240 0.0815 2.600 2.229 2.786 2.476 2.600 1,680 2.5239 7.69%
2002-03-01 0 0.078 0.075 0.089 0.078 0.092 1,482,000 122,644 0.0828 2.414 2.321 2.755 2.414 2.848 47,879 2.5616 -8.24%
2002-02-28 0 0.085 0.080 0.087 0.083 0.098 6,174,000 562,476 0.0911 2.631 2.476 2.693 2.569 3.033 199,462 2.8200 -16.67%
2002-02-27 0 0.102 0.097 0.104 0.100 0.103 600,000 61,000 0.1017 3.157 3.002 3.219 3.095 3.188 19,384 3.1469 6.25%
2002-02-26 0 0.096 0.090 0.100 0.096 0.096 62,000 5,952 0.0960 2.972 2.786 3.095 2.972 2.972 2,003 2.9715 0.00%
2002-02-25 0 0.096 0.093 0.102 0.092 0.106 5,320,000 523,600 0.0984 2.972 2.879 3.157 2.848 3.281 171,872 3.0465 -9.43%
2002-02-22 0 0.106 0.104 0.110 0.106 0.106 300,000 31,800 0.1060 3.281 3.219 3.405 3.281 3.281 9,692 3.2810 0.00%
2002-02-21 0 0.106 0.103 0.114 0.095 0.106 1,850,000 182,032 0.0984 3.281 3.188 3.529 2.941 3.281 59,768 3.0457 12.77%
2002-02-20 0 0.094 0.088 0.095 0.094 0.094 160,000 15,040 0.0940 2.910 2.724 2.941 2.910 2.910 5,169 2.9096 -1.05%
2002-02-19 0 0.095 0.089 - - - 0 0 - 2.941 2.755 - - - 0 - 0.00%
2002-02-18 0 0.095 0.088 - 0.095 0.098 170,000 16,450 0.0968 2.941 2.724 - 2.941 3.033 5,492 2.9952 5.56%
2002-02-15 0 0.090 0.090 0.098 0.090 0.090 250,000 22,500 0.0900 2.786 2.786 3.033 2.786 2.786 8,077 2.7858 -8.16%
2002-02-11 0 0.098 0.095 0.100 0.098 0.098 60,000 5,880 0.0980 3.033 2.941 3.095 3.033 3.033 1,938 3.0334 8.89%
2002-02-08 0 0.090 0.090 0.097 - - 0 0 - 2.786 2.786 3.002 - - 0 - 1.12%
2002-02-07 0 0.089 0.089 0.095 0.086 0.096 4,844,000 445,476 0.0920 2.755 2.755 2.941 2.662 2.972 156,494 2.8466 -11.88%
2002-02-06 0 0.101 0.098 0.101 0.101 0.101 100,000 10,100 0.1010 3.126 3.033 3.126 3.126 3.126 3,231 3.1263 0.00%
2002-02-05 0 0.101 0.098 0.101 0.100 0.101 9,700,000 978,700 0.1009 3.126 3.033 3.126 3.095 3.126 313,376 3.1231 1.00%
2002-02-04 0 0.100 0.100 0.102 0.100 0.104 336,000 34,464 0.1026 3.095 3.095 3.157 3.095 3.219 10,855 3.1749 -1.96%
2002-02-01 0 0.102 0.100 0.102 0.100 0.103 1,168,000 118,236 0.1012 3.157 3.095 3.157 3.095 3.188 37,734 3.1334 2.00%
2002-01-31 0 0.100 0.100 0.102 0.100 0.101 152,000 15,300 0.1007 3.095 3.095 3.157 3.095 3.126 4,911 3.1157 0.00%
2002-01-30 0 0.100 0.097 0.102 0.098 0.100 1,000,000 98,600 0.0986 3.095 3.002 3.157 3.033 3.095 32,307 3.0520 1.01%
2002-01-29 0 0.099 0.099 0.101 0.098 0.104 1,580,000 159,760 0.1011 3.064 3.064 3.126 3.033 3.219 51,045 3.1298 -1.98%
2002-01-28 0 0.101 0.101 0.105 0.101 0.104 2,220,000 226,020 0.1018 3.126 3.126 3.250 3.126 3.219 71,721 3.1514 1.00%
2002-01-25 0 0.100 0.100 0.104 0.100 0.110 6,896,000 703,830 0.1021 3.095 3.095 3.219 3.095 3.405 222,788 3.1592 -9.09%
2002-01-24 0 0.110 0.105 0.111 0.101 0.110 526,000 54,700 0.1040 3.405 3.250 3.436 3.126 3.405 16,993 3.2189 3.77%
2002-01-23 0 0.106 0.106 0.109 0.106 0.106 80,000 8,480 0.1060 3.281 3.281 3.374 3.281 3.281 2,585 3.2810 0.95%
2002-01-22 0 0.105 0.105 0.113 0.105 0.111 250,000 27,570 0.1103 3.250 3.250 3.498 3.250 3.436 8,077 3.4135 0.00%
2002-01-21 0 0.105 0.105 0.114 0.105 0.106 1,050,000 110,420 0.1052 3.250 3.250 3.529 3.250 3.281 33,922 3.2551 0.00%
2002-01-18 0 0.105 0.105 0.108 0.104 0.114 3,500,000 374,950 0.1071 3.250 3.250 3.343 3.219 3.529 113,074 3.3160 -4.55%
2002-01-17 0 0.110 0.106 0.114 0.110 0.110 300,000 33,000 0.1100 3.405 3.281 3.529 3.405 3.405 9,692 3.4049 10.00%
2002-01-16 0 0.100 0.099 0.110 0.100 0.105 2,538,000 257,300 0.1014 3.095 3.064 3.405 3.095 3.250 81,995 3.1380 -5.66%
2002-01-15 0 0.106 - 0.110 0.106 0.106 100,000 10,600 0.1060 3.281 - 3.405 3.281 3.281 3,231 3.2810 0.95%
2002-01-14 0 0.105 0.101 0.108 - - 0 0 - 3.250 3.126 3.343 - - 0 - 0.00%
2002-01-11 0 0.105 0.102 0.110 - - 0 0 - 3.250 3.157 3.405 - - 0 - 0.00%
2002-01-10 0 0.105 0.101 0.110 0.105 0.108 800,000 85,100 0.1064 3.250 3.126 3.405 3.250 3.343 25,845 3.2927 -1.87%
2002-01-09 0 0.107 0.105 0.111 0.107 0.107 4,650,000 497,550 0.1070 3.312 3.250 3.436 3.312 3.312 150,227 3.3120 -0.93%
2002-01-08 0 0.108 0.108 0.113 0.106 0.108 5,400,000 572,600 0.1060 3.343 3.343 3.498 3.281 3.343 174,457 3.2822 -1.82%
2002-01-07 0 0.110 0.105 0.110 0.106 0.110 4,400,000 470,700 0.1070 3.405 3.250 3.405 3.281 3.405 142,150 3.3113 -5.98%
2002-01-04 0 0.117 0.107 0.117 0.111 0.120 1,000,000 117,604 0.1176 3.622 3.312 3.622 3.436 3.714 32,307 3.6402 13.59%
2002-01-03 0 0.103 0.103 0.112 - - 0 0 - 3.188 3.188 3.467 - - 0 - 0.98%
2002-01-02 0 0.102 0.098 0.108 0.102 0.116 1,102,000 115,832 0.1051 3.157 3.033 3.343 3.157 3.591 35,602 3.2535 -5.56%
2001-12-31 0 0.108 0.106 0.120 0.108 0.112 450,000 49,400 0.1098 3.343 3.281 3.714 3.343 3.467 14,538 3.3980 1.89%
2001-12-28 0 0.106 0.106 - 0.106 0.106 150,000 15,900 0.1060 3.281 3.281 - 3.281 3.281 4,846 3.2810 0.00%
2001-12-27 0 0.106 0.106 0.113 - - 0 0 - 3.281 3.281 3.498 - - 0 - 0.95%
2001-12-24 0 0.105 0.105 0.116 - - 0 0 - 3.250 3.250 3.591 - - 0 - 0.00%
2001-12-21 0 0.105 - 0.119 0.105 0.120 460,000 52,150 0.1134 3.250 - 3.683 3.250 3.714 14,861 3.5092 -12.50%
2001-12-20 0 0.120 0.108 0.121 0.120 0.120 500,000 60,000 0.1200 3.714 3.343 3.745 3.714 3.714 16,153 3.7144 6.19%
2001-12-19 0 0.113 0.113 0.121 0.113 0.115 292,000 33,396 0.1144 3.498 3.498 3.745 3.498 3.560 9,434 3.5401 -4.24%
2001-12-18 0 0.118 0.114 0.122 0.117 0.124 2,150,000 257,400 0.1197 3.652 3.529 3.776 3.622 3.838 69,460 3.7058 -1.67%
2001-12-17 0 0.120 0.120 0.125 0.118 0.122 690,000 82,400 0.1194 3.714 3.714 3.869 3.652 3.776 22,292 3.6964 1.69%
2001-12-14 0 0.118 0.118 0.127 0.104 0.120 1,472,000 165,652 0.1125 3.652 3.652 3.931 3.219 3.714 47,556 3.4833 5.36%
2001-12-13 0 0.112 0.104 0.112 0.112 0.112 8,000 896 0.1120 3.467 3.219 3.467 3.467 3.467 258 3.4668 1.82%
2001-12-12 0 0.110 0.108 0.114 0.108 0.111 1,600,000 173,950 0.1087 3.405 3.343 3.529 3.343 3.436 51,691 3.3652 3.77%
2001-12-11 0 0.106 0.105 0.109 0.105 0.110 1,654,000 177,360 0.1072 3.281 3.250 3.374 3.250 3.405 53,435 3.3191 -2.75%
2001-12-10 0 0.109 0.107 0.109 0.102 0.110 4,168,000 443,476 0.1064 3.374 3.312 3.374 3.157 3.405 134,655 3.2934 9.00%
2001-12-07 0 0.100 0.100 0.112 0.100 0.114 4,000,000 430,410 0.1076 3.095 3.095 3.467 3.095 3.529 129,227 3.3306 -7.41%
2001-12-06 0 0.108 0.106 0.108 0.096 0.133 7,804,000 894,380 0.1146 3.343 3.281 3.343 2.972 4.117 252,122 3.5474 -16.28%
2001-12-05 0 0.129 0.128 0.130 0.119 0.138 34,064,000 4,569,102 0.1341 3.993 3.962 4.024 3.683 4.272 1,100,499 4.1518 -1.53%
2001-12-04 0 0.131 0.126 0.131 0.126 0.138 67,940,000 8,354,186 0.1230 4.055 3.900 4.055 3.900 4.272 2,194,924 3.8061 0.77%
2001-12-03 0 0.130 0.125 0.150 0.126 0.135 20,410,000 2,853,540 0.1398 4.024 3.869 4.643 3.900 4.179 659,382 4.3276 -18.75%
2001-11-30 0 0.160 - 0.160 0.166 0.170 8,000 1,346 0.1683 4.953 - 4.953 5.138 5.262 258 5.2079 -3.61%
2001-11-29 0 0.166 - 0.166 0.166 0.166 5,002,000 600,332 0.1200 5.138 - 5.138 5.138 5.138 161,599 3.7150 1.84%
2001-11-28 0 0.163 0.163 0.165 0.163 0.167 210,000 34,550 0.1645 5.045 5.045 5.107 5.045 5.169 6,784 5.0925 -2.98%
2001-11-27 0 0.168 - 0.168 - - 0 0 - 5.200 - 5.200 - - 0 - 0.00%
2001-11-26 0 0.168 - 0.168 0.168 0.168 2,000,000 336,000 0.1680 5.200 - 5.200 5.200 5.200 64,614 5.2001 1.20%
2001-11-23 0 0.166 - 0.166 0.166 0.166 8,000 1,328 0.1660 5.138 - 5.138 5.138 5.138 258 5.1382 5.06%
2001-11-22 0 0.158 - 0.166 - - 0 0 - 4.891 - 5.138 - - 0 - 0.00%
2001-11-21 0 0.158 - 0.166 - - 0 0 - 4.891 - 5.138 - - 0 - 0.00%
2001-11-20 0 0.158 - 0.166 - - 0 0 - 4.891 - 5.138 - - 0 - 0.00%
2001-11-19 0 0.158 - 0.166 - - 0 0 - 4.891 - 5.138 - - 0 - 0.00%
2001-11-16 0 0.158 - 0.172 0.158 0.158 100,000 15,800 0.1580 4.891 - 5.324 4.891 4.891 3,231 4.8906 -4.82%
2001-11-15 0 0.166 - 0.166 0.160 0.170 708,000 113,456 0.1602 5.138 - 5.138 4.953 5.262 22,873 4.9602 -2.35%
2001-11-14 0 0.170 0.161 0.170 0.156 0.173 494,000 78,522 0.1590 5.262 4.983 5.262 4.829 5.355 15,960 4.9201 1.19%
2001-11-13 0 0.168 0.157 0.168 0.158 0.169 2,510,000 414,390 0.1651 5.200 4.860 5.200 4.891 5.231 81,090 5.1102 4.35%
2001-11-12 0 0.161 0.161 0.169 0.157 0.170 1,050,000 172,988 0.1648 4.983 4.983 5.231 4.860 5.262 33,922 5.0996 -4.73%
2001-11-09 0 0.169 - 0.169 0.169 0.169 24,000 4,056 0.1690 5.231 - 5.231 5.231 5.231 775 5.2311 4.97%
2001-11-08 0 0.161 0.156 0.161 0.154 0.161 80,000 12,530 0.1566 4.983 4.829 4.983 4.767 4.983 2,585 4.8481 4.55%
2001-11-07 0 0.154 0.153 0.154 0.150 0.157 698,000 107,168 0.1535 4.767 4.736 4.767 4.643 4.860 22,550 4.7524 -1.28%
2001-11-06 0 0.156 0.153 0.156 0.153 0.163 3,494,000 558,854 0.1599 4.829 4.736 4.829 4.736 5.045 112,880 4.9509 -3.70%
2001-11-05 0 0.162 - 0.162 0.162 0.162 280,000 45,360 0.1620 5.014 - 5.014 5.014 5.014 9,046 5.0144 0.00%
2001-11-02 0 0.162 - - 0.162 0.162 8,000 1,296 0.1620 5.014 - - 5.014 5.014 258 5.0144 0.00%
2001-11-01 0 0.162 - 0.170 - - 0 0 - 5.014 - 5.262 - - 0 - 0.00%
2001-10-31 0 0.162 - 0.165 - - 0 0 - 5.014 - 5.107 - - 0 - 0.00%
2001-10-30 0 0.162 - - - - 0 0 - 5.014 - - - - 0 - 0.00%
2001-10-29 0 0.162 - - - - 0 0 - 5.014 - - - - 0 - 0.00%
2001-10-26 0 0.162 - 0.170 - - 0 0 - 5.014 - 5.262 - - 0 - 0.00%
2001-10-24 0 0.162 - 0.170 - - 0 0 - 5.014 - 5.262 - - 0 - 0.00%
2001-10-23 0 0.162 - 0.170 - - 0 0 - 5.014 - 5.262 - - 0 - 0.00%
2001-10-22 0 0.162 - 0.173 0.154 0.162 742,000 116,960 0.1576 5.014 - 5.355 4.767 5.014 23,972 4.8791 -1.82%
2001-10-19 0 0.165 - 0.173 - - 0 0 - 5.107 - 5.355 - - 0 - 0.00%
2001-10-18 0 0.165 - 0.173 - - 0 0 - 5.107 - 5.355 - - 0 - 0.00%
2001-10-17 0 0.165 - 0.170 - - 0 0 - 5.107 - 5.262 - - 0 - 0.00%
2001-10-16 0 0.165 - 0.173 - - 0 0 - 5.107 - 5.355 - - 0 - 0.00%
2001-10-15 0 0.165 - 0.165 0.165 0.165 16,000 2,640 0.1650 5.107 - 5.107 5.107 5.107 517 5.1073 3.13%
2001-10-12 0 0.160 - 0.160 0.158 0.168 386,000 61,564 0.1595 4.953 - 4.953 4.891 5.200 12,470 4.9368 5.26%
2001-10-11 0 0.152 - 0.168 0.152 0.152 154,000 23,632 0.1535 4.705 - 5.200 4.705 4.705 4,975 4.7499 -4.40%
2001-10-10 0 0.159 0.143 0.160 0.158 0.159 200,000 31,700 0.1585 4.922 4.426 4.953 4.891 4.922 6,461 4.9061 6.00%
2001-10-09 0 0.150 0.143 0.150 0.143 0.150 342,000 49,534 0.1448 4.643 4.426 4.643 4.426 4.643 11,049 4.4832 2.74%
2001-10-08 0 0.146 0.147 0.148 0.140 0.143 206,000 28,990 0.1407 4.519 4.550 4.581 4.333 4.426 6,655 4.3560 4.29%
2001-10-05 0 0.140 - 0.140 0.133 0.141 250,000 34,050 0.1362 4.333 - 4.333 4.117 4.364 8,077 4.2158 12.00%
2001-10-04 0 0.125 - 0.133 - - 0 0 - 3.869 - 4.117 - - 0 - 0.00%
2001-10-03 0 0.125 - 0.133 - - 0 0 - 3.869 - 4.117 - - 0 - 0.00%
2001-09-28 0 0.125 - 0.133 0.118 0.125 368,000 45,234 0.1229 3.869 - 4.117 3.652 3.869 11,889 3.8047 13.64%
2001-09-27 0 0.110 0.110 0.118 - - 0 0 - 3.405 3.405 3.652 - - 0 - 0.00%
2001-09-26 0 0.110 - - - - 0 0 - 3.405 - - - - 0 - 0.00%
2001-09-25 0 0.110 - 0.118 - - 0 0 - 3.405 - 3.652 - - 0 - 0.00%
2001-09-24 0 0.110 - 0.118 - - 0 0 - 3.405 - 3.652 - - 0 - 0.00%
2001-09-21 0 0.110 - 0.118 - - 0 0 - 3.405 - 3.652 - - 0 - 0.00%
2001-09-20 0 0.110 0.098 0.118 - - 0 0 - 3.405 3.033 3.652 - - 0 - 0.00%
2001-09-19 0 0.110 - 0.118 0.110 0.110 100,000 11,000 0.1100 3.405 - 3.652 3.405 3.405 3,231 3.4049 0.00%
2001-09-18 0 0.110 0.110 - 0.110 0.110 20,000 2,200 0.1100 3.405 3.405 - 3.405 3.405 646 3.4049 10.00%
2001-09-17 0 0.100 0.100 0.108 - - 0 0 - 3.095 3.095 3.343 - - 0 - 0.00%
2001-09-14 0 0.100 - - - - 0 0 - 3.095 - - - - 0 - 0.00%
2001-09-13 0 0.100 0.100 - 0.100 0.100 12,000 1,200 0.1000 3.095 3.095 - 3.095 3.095 388 3.0953 0.00%
2001-09-12 0 0.100 - 0.100 - - 0 0 - 3.095 - 3.095 - - 0 - -7.41%
2001-09-11 1 0.108 0.108 - 0.108 0.108 54,000 5,832 0.1080 3.343 3.343 - 3.343 3.343 1,745 3.3429 -6.09%
2001-09-10 0 0.115 - 0.120 - - 0 0 - 3.560 - 3.714 - - 0 - 0.00%
2001-09-07 0 0.115 - 0.115 0.115 0.115 76,000 8,250 0.1086 3.560 - 3.560 3.560 3.560 2,455 3.3601 4.55%
2001-09-06 0 0.110 0.105 0.110 - - 150,000 16,500 0.1100 3.405 3.250 3.405 - - 4,846 3.4049 0.00%
2001-09-05 0 0.110 0.100 0.113 0.105 0.113 600,000 64,800 0.1080 3.405 3.095 3.498 3.250 3.498 19,384 3.3429 0.00%
2001-09-04 0 0.110 0.109 0.115 0.110 0.117 384,000 43,210 0.1125 3.405 3.374 3.560 3.405 3.622 12,406 3.4830 -1.79%
2001-09-03 0 0.112 - - - - 0 0 - 3.467 - - - - 0 - 0.00%
2001-08-31 0 0.112 - - - - 0 0 - 3.467 - - - - 0 - 0.00%
2001-08-30 0 0.112 0.104 0.115 - - 0 0 - 3.467 3.219 3.560 - - 0 - 0.00%
2001-08-29 0 0.112 - 0.115 0.112 0.112 500,000 56,000 0.1120 3.467 - 3.560 3.467 3.467 16,153 3.4668 -9.68%
2001-08-28 0 0.124 0.101 0.124 0.094 0.124 708,000 73,052 0.1032 3.838 3.126 3.838 2.910 3.838 22,873 3.1938 -10.14%
2001-08-27 0 0.138 - 0.138 - - 0 0 - 4.272 - 4.272 - - 0 - -7.38%
2001-08-24 0 0.149 - 0.149 - - 0 0 - 4.612 - 4.612 - - 0 - -5.10%
2001-08-23 0 0.157 - 0.157 - - 0 0 - 4.860 - 4.860 - - 0 - 0.00%
2001-08-22 0 0.157 - 0.157 - - 0 0 - 4.860 - 4.860 - - 0 - -0.63%
2001-08-21 0 0.158 - 0.158 - - 0 0 - 4.891 - 4.891 - - 0 - -1.25%
2001-08-20 0 0.160 - 0.160 - - 0 0 - 4.953 - 4.953 - - 0 - 0.00%
2001-08-17 0 0.160 - 0.160 - - 0 0 - 4.953 - 4.953 - - 0 - 0.00%
2001-08-16 0 0.160 - 0.160 - - 0 0 - 4.953 - 4.953 - - 0 - 0.00%
2001-08-15 0 0.160 - 0.160 - - 0 0 - 4.953 - 4.953 - - 0 - -2.44%
2001-08-14 0 0.164 - 0.164 - - 0 0 - 5.076 - 5.076 - - 0 - -0.61%
2001-08-13 0 0.165 - 0.165 - - 0 0 - 5.107 - 5.107 - - 0 - -2.37%
2001-08-10 0 0.169 - 0.169 - - 0 0 - 5.231 - 5.231 - - 0 - 0.00%
2001-08-09 0 0.169 - 0.169 - - 0 0 - 5.231 - 5.231 - - 0 - -2.87%
2001-08-08 0 0.174 - 0.174 - - 0 0 - 5.386 - 5.386 - - 0 - -6.95%
2001-08-07 0 0.187 - 0.187 - - 0 0 - 5.788 - 5.788 - - 0 - -1.06%
2001-08-06 0 0.189 - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2001-08-03 0 0.189 - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2001-08-02 0 0.189 - 0.189 - - 0 0 - 5.850 - 5.850 - - 0 - -0.53%
2001-08-01 0 0.190 - 0.190 - - 0 0 - 5.881 - 5.881 - - 0 - -1.55%
2001-07-31 0 0.193 - 0.201 0.193 0.201 150,000 29,830 0.1989 5.974 - 6.222 5.974 6.222 4,846 6.1556 -7.66%
2001-07-30 0 0.209 - 0.209 0.212 0.212 10,000 2,120 0.2120 6.469 - 6.469 6.562 6.562 323 6.5621 -5.00%
2001-07-27 0 0.220 - 0.220 - - 0 0 - 6.810 - 6.810 - - 0 - -2.22%
2001-07-26 0 0.225 - 0.225 0.225 0.225 10,000 2,250 0.2250 6.964 - 6.964 6.964 6.964 323 6.9645 2.27%
2001-07-24 0 0.220 - 0.220 - - 0 0 - 6.810 - 6.810 - - 0 - -1.79%
2001-07-23 0 0.224 - 0.225 - - 0 0 - 6.934 - 6.964 - - 0 - 0.00%
2001-07-20 0 0.224 - 0.224 - - 0 0 - 6.934 - 6.934 - - 0 - 0.00%
2001-07-19 0 0.224 - 0.225 - - 0 0 - 6.934 - 6.964 - - 0 - 0.00%
2001-07-18 0 0.224 - 0.224 - - 0 0 - 6.934 - 6.934 - - 0 - -0.44%
2001-07-17 0 0.225 - 0.227 0.225 0.225 80,000 18,000 0.2250 6.964 - 7.026 6.964 6.964 2,585 6.9645 0.00%
2001-07-16 0 0.225 - 0.225 0.225 0.225 76,000 17,100 0.2250 6.964 - 6.964 6.964 6.964 2,455 6.9645 -1.32%
2001-07-13 0 0.228 0.228 0.232 0.223 0.228 744,000 167,912 0.2257 7.057 7.057 7.181 6.903 7.057 24,036 6.9858 0.00%
2001-07-12 0 0.228 0.228 0.233 0.225 0.228 20,000 4,530 0.2265 7.057 7.057 7.212 6.964 7.057 646 7.0109 1.33%
2001-07-11 0 0.225 0.221 0.225 0.225 0.232 350,000 79,590 0.2274 6.964 6.841 6.964 6.964 7.181 11,307 7.0388 -7.79%
2001-07-10 0 0.244 0.230 0.244 0.235 0.244 390,000 91,590 0.2348 7.553 7.119 7.553 7.274 7.553 12,600 7.2692 0.41%
2001-07-09 0 0.243 0.241 0.243 0.233 0.247 820,000 200,060 0.2440 7.522 7.460 7.522 7.212 7.645 26,492 7.5518 0.83%
2001-07-05 0 0.241 0.237 0.243 0.241 0.250 700,000 171,430 0.2449 7.460 7.336 7.522 7.460 7.738 22,615 7.5804 -0.82%
2001-07-04 0 0.243 0.238 0.243 0.224 0.248 1,938,000 462,006 0.2384 7.522 7.367 7.522 6.934 7.676 62,611 7.3790 8.00%
2001-07-03 0 0.225 0.225 0.226 0.215 0.220 914,000 198,852 0.2176 6.964 6.964 6.995 6.655 6.810 29,528 6.7343 7.14%
2001-06-29 0 0.210 0.208 0.210 0.215 0.220 580,000 127,100 0.2191 6.500 6.438 6.500 6.655 6.810 18,738 6.7830 1.94%
2001-06-28 0 0.206 0.205 0.210 0.191 0.207 2,478,000 489,950 0.1977 6.376 6.345 6.500 5.912 6.407 80,056 6.1201 -4.19%
2001-06-27 1 0.215 - - - - 0 0 - 6.655 - - - - 0 - 0.00%
2001-06-26 1 0.215 - - - - 0 0 - 6.655 - - - - 0 - 0.00%
2001-06-22 1 0.215 0.215 0.220 0.215 0.226 940,000 209,170 0.2225 6.655 6.655 6.810 6.655 6.995 30,368 6.8878 -4.87%
2001-06-21 0 0.226 0.209 0.226 0.200 0.226 1,846,000 393,994 0.2134 6.995 6.469 6.995 6.191 6.995 59,638 6.6064 11.88%
2001-06-20 0 0.202 0.198 0.206 0.198 0.202 610,000 122,180 0.2003 6.253 6.129 6.376 6.129 6.253 19,707 6.1998 6.32%
2001-06-19 0 0.190 0.184 0.197 0.190 0.190 60,000 11,400 0.1900 5.881 5.695 6.098 5.881 5.881 1,938 5.8811 1.06%
2001-06-18 0 0.188 0.180 0.192 0.178 0.188 640,000 115,080 0.1798 5.819 5.572 5.943 5.510 5.819 20,676 5.5658 4.44%
2001-06-15 0 0.180 0.176 0.184 0.180 0.180 2,144,000 385,920 0.1800 5.572 5.448 5.695 5.572 5.572 69,266 5.5716 0.00%
2001-06-14 0 0.180 0.180 0.183 0.180 0.183 2,476,000 446,680 0.1804 5.572 5.572 5.664 5.572 5.664 79,992 5.5841 -1.64%
2001-06-13 0 0.183 0.182 0.190 0.183 0.196 1,410,000 269,888 0.1914 5.664 5.633 5.881 5.664 6.067 45,553 5.9248 -9.85%
2001-06-12 0 0.203 0.203 0.204 0.186 0.214 3,734,000 747,664 0.2002 6.284 6.284 6.314 5.757 6.624 120,634 6.1978 5.73%
2001-06-11 0 0.192 0.190 0.209 0.192 0.225 4,386,000 929,586 0.2119 5.943 5.881 6.469 5.943 6.964 141,698 6.5604 -3.52%
2001-06-08 0 0.199 0.187 0.199 0.170 0.207 6,510,000 1,264,820 0.1943 6.160 5.788 6.160 5.262 6.407 210,317 6.0139 20.61%
2001-06-07 0 0.165 0.141 0.170 0.135 0.165 1,450,000 223,950 0.1544 5.107 4.364 5.262 4.179 5.107 46,845 4.7807 15.38%
2001-06-06 0 0.143 - 0.143 0.143 0.143 86,000 12,298 0.1430 4.426 - 4.426 4.426 4.426 2,778 4.4263 0.00%
2001-06-05 0 0.143 - 0.143 - - 0 0 - 4.426 - 4.426 - - 0 - -1.38%
2001-06-04 0 0.145 - 0.150 0.145 0.145 296,000 42,920 0.1450 4.488 - 4.643 4.488 4.488 9,563 4.4882 3.57%
2001-06-01 0 0.140 - 0.140 - - 0 0 - 4.333 - 4.333 - - 0 - -3.45%
2001-05-31 0 0.145 - 0.145 - - 0 0 - 4.488 - 4.488 - - 0 - 0.00%
2001-05-30 0 0.145 - 0.145 0.144 0.145 600,000 86,700 0.1445 4.488 - 4.488 4.457 4.488 19,384 4.4727 2.84%
2001-05-29 0 0.141 0.140 0.145 0.141 0.145 250,000 35,850 0.1434 4.364 4.333 4.488 4.364 4.488 8,077 4.4387 -2.76%
2001-05-28 0 0.145 - 0.150 0.142 0.145 400,000 57,400 0.1435 4.488 - 4.643 4.395 4.488 12,923 4.4418 -3.33%
2001-05-25 0 0.150 0.140 0.150 0.135 0.150 1,500,000 210,060 0.1400 4.643 4.333 4.643 4.179 4.643 48,460 4.3347 15.38%
2001-05-24 0 0.130 0.130 0.135 - - 0 0 - 4.024 4.024 4.179 - - 0 - 1.56%
2001-05-23 0 0.128 0.125 0.135 - - 0 0 - 3.962 3.869 4.179 - - 0 - 0.00%
2001-05-22 0 0.128 0.128 0.135 0.126 0.135 1,470,000 192,940 0.1313 3.962 3.962 4.179 3.900 4.179 47,491 4.0627 -1.54%
2001-05-21 0 0.130 0.130 0.135 0.129 0.135 624,000 83,190 0.1333 4.024 4.024 4.179 3.993 4.179 20,159 4.1266 4.00%
2001-05-18 0 0.125 - - 0.125 0.125 100,000 12,500 0.1250 3.869 - - 3.869 3.869 3,231 3.8692 0.00%
2001-05-17 0 0.125 0.120 - 0.125 0.125 38,000 4,750 0.1250 3.869 3.714 - 3.869 3.869 1,228 3.8692 0.00%
2001-05-16 0 0.125 - 0.125 - - 0 0 - 3.869 - 3.869 - - 0 - 0.00%
2001-05-15 0 0.125 0.115 0.125 0.125 0.125 12,000 1,500 0.1250 3.869 3.560 3.869 3.869 3.869 388 3.8692 0.00%
2001-05-14 0 0.125 - - - - 0 0 - 3.869 - - - - 0 - 0.00%
2001-05-11 0 0.125 0.125 0.138 0.125 0.125 10,000 1,250 0.1250 3.869 3.869 4.272 3.869 3.869 323 3.8692 -3.85%
2001-05-10 0 0.130 0.130 - 0.125 0.125 20,000 2,500 0.1250 4.024 4.024 - 3.869 3.869 646 3.8692 0.00%
2001-05-09 0 0.130 0.130 0.150 0.130 0.140 650,000 86,000 0.1323 4.024 4.024 4.643 4.024 4.333 20,999 4.0954 -12.16%
2001-05-08 0 0.148 0.140 0.152 0.128 0.148 214,000 28,820 0.1347 4.581 4.333 4.705 3.962 4.581 6,914 4.1686 23.33%
2001-05-07 0 0.120 0.120 0.130 0.120 0.120 100,000 12,000 0.1200 3.714 3.714 4.024 3.714 3.714 3,231 3.7144 -6.25%
2001-05-04 0 0.128 0.128 - 0.128 0.128 130,000 16,640 0.1280 3.962 3.962 - 3.962 3.962 4,200 3.9620 -1.54%
2001-05-03 0 0.130 0.128 0.130 0.128 0.130 270,000 34,800 0.1289 4.024 3.962 4.024 3.962 4.024 8,723 3.9895 3.17%
2001-05-02 0 0.126 0.120 - 0.126 0.128 170,000 21,700 0.1276 3.900 3.714 - 3.900 3.962 5,492 3.9511 -1.56%
2001-04-27 0 0.128 0.128 0.134 0.120 0.128 160,000 19,960 0.1248 3.962 3.962 4.148 3.714 3.962 5,169 3.8614 2.40%
2001-04-26 0 0.125 0.116 0.127 0.115 0.125 333,000 40,680 0.1222 3.869 3.591 3.931 3.560 3.869 10,758 3.7813 -3.85%
2001-04-25 0 0.130 0.122 0.140 0.130 0.142 216,000 28,952 0.1340 4.024 3.776 4.333 4.024 4.395 6,978 4.1489 -13.33%
2001-04-24 0 0.150 - 0.155 0.150 0.150 6,000 900 0.1500 4.643 - 4.798 4.643 4.643 194 4.6430 0.00%
2001-04-23 0 0.150 - 0.155 - - 0 0 - 4.643 - 4.798 - - 0 - 0.00%
2001-04-20 0 0.150 - 0.155 0.150 0.150 6,000 900 0.1500 4.643 - 4.798 4.643 4.643 194 4.6430 0.00%
2001-04-19 0 0.150 - - - - 0 0 - 4.643 - - - - 0 - 0.00%
2001-04-18 0 0.150 - 0.150 - - 0 0 - 4.643 - 4.643 - - 0 - 0.00%
2001-04-17 0 0.150 - - - - 0 0 - 4.643 - - - - 0 - 0.00%
2001-04-12 0 0.150 - 0.155 - - 0 0 - 4.643 - 4.798 - - 0 - 0.00%
2001-04-11 0 0.150 - 0.150 0.150 0.150 50,000 7,500 0.1500 4.643 - 4.643 4.643 4.643 1,615 4.6430 -6.25%
2001-04-10 0 0.160 - 0.168 - - 0 0 - 4.953 - 5.200 - - 0 - 0.00%
2001-04-09 0 0.160 - - - - 0 0 - 4.953 - - - - 0 - 0.00%
2001-04-06 0 0.160 0.160 - - - 0 0 - 4.953 4.953 - - - 0 - 5.96%
2001-04-04 0 0.151 0.151 - 0.151 0.151 152,000 22,952 0.1510 4.674 4.674 - 4.674 4.674 4,911 4.6739 -5.03%
2001-04-03 0 0.159 0.159 0.171 0.159 0.163 228,000 36,812 0.1615 4.922 4.922 5.293 4.922 5.045 7,366 4.9976 -6.47%
2001-04-02 0 0.170 - 0.170 - - 0 0 - 5.262 - 5.262 - - 0 - -4.49%
2001-03-30 0 0.178 0.178 0.185 0.170 0.170 20,000 3,400 0.1700 5.510 5.510 5.726 5.262 5.262 646 5.2621 4.71%
2001-03-29 0 0.170 0.170 0.180 0.169 0.170 272,000 46,058 0.1693 5.262 5.262 5.572 5.231 5.262 8,787 5.2413 -5.56%
2001-03-28 0 0.180 - 0.180 0.181 0.181 80,000 14,480 0.1810 5.572 - 5.572 5.603 5.603 2,585 5.6025 0.56%
2001-03-27 0 0.179 - 0.179 0.179 0.179 80,000 14,320 0.1790 5.541 - 5.541 5.541 5.541 2,585 5.5406 -4.79%
2001-03-26 0 0.188 - 0.190 - - 0 0 - 5.819 - 5.881 - - 0 - 0.00%
2001-03-23 0 0.188 - 0.188 0.179 0.193 532,000 99,680 0.1874 5.819 - 5.819 5.541 5.974 17,187 5.7997 -1.05%
2001-03-22 0 0.190 0.183 0.190 0.175 0.193 698,000 131,036 0.1877 5.881 5.664 5.881 5.417 5.974 22,550 5.8109 6.74%
2001-03-21 0 0.178 0.177 0.178 0.163 0.178 540,000 93,160 0.1725 5.510 5.479 5.510 5.045 5.510 17,446 5.3400 7.88%
2001-03-20 0 0.165 - 0.165 0.165 0.168 172,000 28,596 0.1663 5.107 - 5.107 5.107 5.200 5,557 5.1462 0.00%
2001-03-19 0 0.165 0.165 0.173 0.145 0.173 828,000 131,530 0.1589 5.107 5.107 5.355 4.488 5.355 26,750 4.9170 13.79%
2001-03-16 0 0.145 0.137 - 0.130 0.146 1,774,000 240,322 0.1355 4.488 4.241 - 4.024 4.519 57,312 4.1932 11.54%
2001-03-15 0 0.130 - 0.130 0.135 0.139 208,000 28,190 0.1355 4.024 - 4.024 4.179 4.303 6,720 4.1951 -6.47%
2001-03-14 0 0.139 - 0.139 0.139 0.140 226,000 31,632 0.1400 4.303 - 4.303 4.303 4.333 7,301 4.3324 -0.71%
2001-03-13 0 0.140 0.140 - - - 0 0 - 4.333 4.333 - - - 0 - 0.00%
2001-03-12 0 0.140 - 0.140 - - 0 0 - 4.333 - 4.333 - - 0 - 0.00%
2001-03-09 0 0.140 0.131 0.144 0.140 0.140 100,000 14,000 0.1400 4.333 4.055 4.457 4.333 4.333 3,231 4.3335 3.70%
2001-03-08 0 0.135 0.131 0.140 - - 0 0 - 4.179 4.055 4.333 - - 0 - 0.00%
2001-03-07 0 0.135 0.127 0.143 0.135 0.135 230,000 31,050 0.1350 4.179 3.931 4.426 4.179 4.179 7,431 4.1787 4.65%
2001-03-06 0 0.129 0.129 0.133 0.129 0.129 100,000 12,900 0.1290 3.993 3.993 4.117 3.993 3.993 3,231 3.9930 -3.01%
2001-03-05 0 0.133 0.130 0.133 - - 0 0 - 4.117 4.024 4.117 - - 0 - 0.00%
2001-03-02 0 0.133 0.133 0.150 0.133 0.141 200,000 26,760 0.1338 4.117 4.117 4.643 4.117 4.364 6,461 4.1415 -11.33%
2001-03-01 0 0.150 - 0.150 - - 0 0 - 4.643 - 4.643 - - 0 - -3.85%
2001-02-28 0 0.156 0.148 0.156 0.148 0.156 264,000 39,700 0.1504 4.829 4.581 4.829 4.581 4.829 8,529 4.6547 -2.50%
2001-02-27 0 0.160 - 0.160 - - 0 0 - 4.953 - 4.953 - - 0 - -1.84%
2001-02-26 0 0.163 - 0.167 - - 0 0 - 5.045 - 5.169 - - 0 - 0.00%
2001-02-23 0 0.163 0.151 0.163 0.150 0.165 200,000 31,590 0.1580 5.045 4.674 5.045 4.643 5.107 6,461 4.8891 6.54%
2001-02-22 0 0.153 0.153 - 0.153 0.153 50,000 7,650 0.1530 4.736 4.736 - 4.736 4.736 1,615 4.7358 -2.55%
2001-02-21 0 0.157 0.156 0.161 0.157 0.157 618,000 97,026 0.1570 4.860 4.829 4.983 4.860 4.860 19,966 4.8597 -1.87%
2001-02-20 0 0.160 0.160 - 0.160 0.164 50,000 8,120 0.1624 4.953 4.953 - 4.953 5.076 1,615 5.0268 0.00%
2001-02-19 0 0.160 0.160 0.164 0.156 0.160 70,000 11,120 0.1589 4.953 4.953 5.076 4.829 4.953 2,261 4.9171 6.67%
2001-02-16 0 0.150 0.148 0.163 0.150 0.163 770,000 117,960 0.1532 4.643 4.581 5.045 4.643 5.045 24,876 4.7419 1.35%
2001-02-15 0 0.148 0.148 - 0.148 0.148 140,000 20,720 0.1480 4.581 4.581 - 4.581 4.581 4,523 4.5811 -1.33%
2001-02-14 0 0.150 0.150 - 0.150 0.158 1,284,000 194,400 0.1514 4.643 4.643 - 4.643 4.891 41,482 4.6864 0.00%
2001-02-13 0 0.150 0.146 0.154 0.150 0.154 126,000 19,004 0.1508 4.643 4.519 4.767 4.643 4.767 4,071 4.6685 0.00%
2001-02-12 0 0.150 - 0.150 0.145 0.150 1,654,000 246,796 0.1492 4.643 - 4.643 4.488 4.643 53,435 4.6186 0.00%
2001-02-09 0 0.150 0.150 0.155 0.150 0.150 200,000 30,000 0.1500 4.643 4.643 4.798 4.643 4.643 6,461 4.6430 -0.66%
2001-02-08 0 0.151 - 0.154 - - 0 0 - 4.674 - 4.767 - - 0 - 0.00%
2001-02-07 0 0.151 - - - - 0 0 - 4.674 - - - - 0 - 0.00%
2001-02-06 0 0.151 - - - - 0 0 - 4.674 - - - - 0 - 0.00%
2001-02-05 0 0.151 0.151 0.154 0.151 0.159 778,000 120,590 0.1550 4.674 4.674 4.767 4.674 4.922 25,135 4.7978 -5.03%
2001-02-02 0 0.159 0.155 - - - 0 0 - 4.922 4.798 - - - 0 - 0.00%
2001-02-01 0 0.159 0.155 0.163 - - 0 0 - 4.922 4.798 5.045 - - 0 - 0.00%
2001-01-31 0 0.159 - 0.163 - - 0 0 - 4.922 - 5.045 - - 0 - 0.00%
2001-01-30 0 0.159 - - - - 100,000 15,800 0.1580 4.922 - - - - 3,231 4.8906 0.00%
2001-01-29 0 0.159 0.159 - 0.150 0.155 650,000 98,800 0.1520 4.922 4.922 - 4.643 4.798 20,999 4.7049 6.00%
2001-01-23 0 0.150 - 0.154 - - 0 0 - 4.643 - 4.767 - - 0 - 0.00%
2001-01-22 0 0.150 0.135 - - - 0 0 - 4.643 4.179 - - - 0 - 0.00%
2001-01-19 0 0.150 0.146 0.150 0.150 0.150 190,000 28,500 0.1500 4.643 4.519 4.643 4.643 4.643 6,138 4.6430 -2.60%
2001-01-18 0 0.154 - 0.154 0.154 0.154 2,000 308 0.1540 4.767 - 4.767 4.767 4.767 65 4.7668 2.67%
2001-01-17 0 0.150 0.140 0.150 0.144 0.150 370,000 53,600 0.1449 4.643 4.333 4.643 4.457 4.643 11,954 4.4840 7.14%
2001-01-16 0 0.140 0.140 - 0.137 0.140 10,212,000 1,429,068 0.1399 4.333 4.333 - 4.241 4.333 329,917 4.3316 2.94%
2001-01-15 0 0.136 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2001-01-12 0 0.136 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2001-01-11 0 0.136 - - - - 40,000,000 5,440,000 0.1360 4.210 - - - - 1,292,272 4.2096 0.00%
2001-01-10 0 0.136 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2001-01-09 0 0.136 - 0.145 0.136 0.140 16,000 2,192 0.1370 4.210 - 4.488 4.210 4.333 517 4.2406 -9.33%
2001-01-08 0 0.150 - 0.150 - - 0 0 - 4.643 - 4.643 - - 0 - -6.25%
2001-01-05 0 0.160 - 0.164 - - 0 0 - 4.953 - 5.076 - - 0 - 0.00%
2001-01-04 0 0.160 - 0.164 - - 0 0 - 4.953 - 5.076 - - 0 - 0.00%
2001-01-03 0 0.160 - 0.162 0.160 0.160 100,000 16,000 0.1600 4.953 - 5.014 4.953 4.953 3,231 4.9525 0.63%
2001-01-02 0 0.159 - 0.160 0.159 0.159 250,000 39,750 0.1590 4.922 - 4.953 4.922 4.922 8,077 4.9216 2.58%
2000-12-29 0 0.155 - 0.158 - - 0 0 - 4.798 - 4.891 - - 0 - 0.00%
2000-12-28 0 0.155 - 0.157 0.153 0.157 276,000 43,028 0.1559 4.798 - 4.860 4.736 4.860 8,917 4.8256 1.31%
2000-12-27 0 0.153 0.153 0.157 - - 0 0 - 4.736 4.736 4.860 - - 0 - 2.68%
2000-12-22 0 0.149 0.149 - - - 0 0 - 4.612 4.612 - - - 0 - 2.76%
2000-12-21 0 0.145 - 0.145 - - 0 0 - 4.488 - 4.488 - - 0 - 0.00%
2000-12-20 0 0.145 - - - - 0 0 - 4.488 - - - - 0 - 0.00%
2000-12-19 0 0.145 - 0.145 - - 0 0 - 4.488 - 4.488 - - 0 - 0.00%
2000-12-18 0 0.145 - 0.145 - - 0 0 - 4.488 - 4.488 - - 0 - 0.00%
2000-12-15 0 0.145 - 0.145 - - 0 0 - 4.488 - 4.488 - - 0 - 0.00%
2000-12-14 0 0.145 - 0.145 - - 0 0 - 4.488 - 4.488 - - 0 - 0.00%
2000-12-13 0 0.145 - 0.145 0.145 0.145 26,000 3,770 0.1450 4.488 - 4.488 4.488 4.488 840 4.4882 0.00%
2000-12-12 0 0.145 - - - - 0 0 - 4.488 - - - - 0 - 0.00%
2000-12-11 0 0.145 - - - - 0 0 - 4.488 - - - - 0 - 0.00%
2000-12-08 0 0.145 - - 0.145 0.145 50,000 7,250 0.1450 4.488 - - 4.488 4.488 1,615 4.4882 0.00%
2000-12-07 0 0.145 - 0.148 0.145 0.145 200,000 29,000 0.1450 4.488 - 4.581 4.488 4.488 6,461 4.4882 -2.03%
2000-12-06 0 0.148 0.144 0.148 0.148 0.148 1,790,000 264,920 0.1480 4.581 4.457 4.581 4.581 4.581 57,829 4.5811 0.00%
2000-12-05 0 0.148 - 0.148 0.148 0.150 1,600,000 239,400 0.1496 4.581 - 4.581 4.581 4.643 51,691 4.6314 -1.33%
2000-12-04 0 0.150 - 0.150 - - 0 0 - 4.643 - 4.643 - - 0 - 0.00%
2000-12-01 0 0.150 - 0.150 - - 0 0 - 4.643 - 4.643 - - 0 - 0.00%
2000-11-30 0 0.150 - 0.150 - - 0 0 - 4.643 - 4.643 - - 0 - -2.60%
2000-11-29 0 0.154 0.154 - 0.150 0.150 202,000 30,300 0.1500 4.767 4.767 - 4.643 4.643 6,526 4.6430 4.05%
2000-11-28 0 0.148 0.147 - 0.147 0.159 300,000 45,020 0.1501 4.581 4.550 - 4.550 4.922 9,692 4.6450 -17.32%
2000-11-27 0 0.179 - 0.179 0.179 0.179 614,000 109,906 0.1790 5.541 - 5.541 5.541 5.541 19,836 5.5406 -0.56%
2000-11-24 0 0.180 - 0.180 - - 0 0 - 5.572 - 5.572 - - 0 - 0.00%
2000-11-23 0 0.180 - 0.180 - - 0 0 - 5.572 - 5.572 - - 0 - 0.00%
2000-11-22 0 0.180 - 0.180 - - 0 0 - 5.572 - 5.572 - - 0 - 0.00%
2000-11-21 0 0.180 - 0.180 - - 0 0 - 5.572 - 5.572 - - 0 - 0.00%
2000-11-20 0 0.180 - 0.200 - - 0 0 - 5.572 - 6.191 - - 0 - 0.00%
2000-11-17 0 0.180 - 0.200 - - 0 0 - 5.572 - 6.191 - - 0 - 0.00%
2000-11-16 0 0.180 - 0.180 - - 0 0 - 5.572 - 5.572 - - 0 - 0.00%
2000-11-15 0 0.180 - 0.180 - - 0 0 - 5.572 - 5.572 - - 0 - 0.00%
2000-11-14 0 0.180 - - - - 0 0 - 5.572 - - - - 0 - 0.00%
2000-11-13 0 0.180 - 0.180 - - 0 0 - 5.572 - 5.572 - - 0 - 0.00%
2000-11-10 0 0.180 - - - - 300,000 54,000 0.1800 5.572 - - - - 9,692 5.5716 0.00%
2000-11-09 0 0.180 0.176 - 0.176 0.185 940,000 168,450 0.1792 5.572 5.448 - 5.448 5.726 30,368 5.5469 -10.00%
2000-11-08 0 0.200 0.200 0.210 0.200 0.200 760,000 150,000 0.1974 6.191 6.191 6.500 6.191 6.191 24,553 6.1092 -4.76%
2000-11-07 0 0.210 - 0.215 0.210 0.214 600,000 127,000 0.2117 6.500 - 6.655 6.500 6.624 19,384 6.5518 0.00%
2000-11-06 0 0.210 0.210 0.214 0.209 0.217 468,000 98,806 0.2111 6.500 6.500 6.624 6.469 6.717 15,120 6.5350 -1.87%
2000-11-03 0 0.214 0.214 0.216 0.206 0.214 300,000 63,040 0.2101 6.624 6.624 6.686 6.376 6.624 9,692 6.5043 0.00%
2000-11-02 0 0.214 - 0.214 0.214 0.214 250,000 53,500 0.2140 6.624 - 6.624 6.624 6.624 8,077 6.6240 0.00%
2000-11-01 0 0.214 0.214 - 0.214 0.225 526,000 114,454 0.2176 6.624 6.624 - 6.624 6.964 16,993 6.7352 -4.89%
2000-10-31 0 0.225 - 0.225 0.233 0.233 100,000 23,300 0.2330 6.964 - 6.964 7.212 7.212 3,231 7.2121 -4.26%
2000-10-30 0 0.235 - 0.235 0.235 0.240 350,000 82,700 0.2363 7.274 - 7.274 7.274 7.429 11,307 7.3138 -2.08%
2000-10-27 0 0.240 0.240 - 0.226 0.226 20,000 4,520 0.2260 7.429 7.429 - 6.995 6.995 646 6.9954 4.35%
2000-10-26 0 0.230 - - - - 0 0 - 7.119 - - - - 0 - 0.00%
2000-10-25 0 0.230 - 0.239 0.230 0.241 1,550,000 368,000 0.2374 7.119 - 7.398 7.119 7.460 50,076 7.3489 1.32%
2000-10-24 0 0.227 - 0.238 0.210 0.260 2,914,000 677,294 0.2324 7.026 - 7.367 6.500 8.048 94,142 7.1944 13.50%
2000-10-23 0 0.200 0.200 - 0.181 0.196 2,050,000 381,132 0.1859 6.191 6.191 - 5.603 6.067 66,229 5.7548 8.11%
2000-10-20 0 0.185 0.182 0.186 0.182 0.186 840,800 153,744 0.1829 5.726 5.633 5.757 5.633 5.757 27,164 5.6599 3.93%
2000-10-19 0 0.178 0.178 - 0.160 0.170 270,000 44,200 0.1637 5.510 5.510 - 4.953 5.262 8,723 5.0672 6.59%
2000-10-18 0 0.167 0.170 - 0.159 0.168 534,000 86,846 0.1626 5.169 5.262 - 4.922 5.200 17,252 5.0340 6.37%
2000-10-17 0 0.157 0.144 0.157 0.120 0.160 1,874,000 241,668 0.1290 4.860 4.457 4.860 3.714 4.953 60,543 3.9917 26.61%
2000-10-16 0 0.124 0.098 0.124 0.100 0.124 740,000 79,656 0.1076 3.838 3.033 3.838 3.095 3.838 23,907 3.3319 29.17%
2000-10-13 0 0.096 0.096 - 0.096 0.120 396,000 38,896 0.0982 2.972 2.972 - 2.972 3.714 12,793 3.0403 -20.00%
2000-10-12 0 0.120 - - 0.120 0.120 650,000 78,000 0.1200 3.714 - - 3.714 3.714 20,999 3.7144 0.00%
2000-10-11 0 0.120 - 0.120 - - 0 0 - 3.714 - 3.714 - - 0 - 0.00%
2000-10-10 0 0.120 - 0.120 - - 0 0 - 3.714 - 3.714 - - 0 - 0.00%
2000-10-09 0 0.120 - 0.120 0.118 0.120 250,000 29,600 0.1184 3.714 - 3.714 3.652 3.714 8,077 3.6649 0.00%
2000-10-05 0 0.120 - - 0.120 0.120 50,000 6,000 0.1200 3.714 - - 3.714 3.714 1,615 3.7144 0.00%
2000-10-04 0 0.120 - 0.120 0.120 0.136 250,000 31,900 0.1276 3.714 - 3.714 3.714 4.210 8,077 3.9496 -14.89%
2000-10-03 0 0.141 - 0.141 0.141 0.141 100,000 14,100 0.1410 4.364 - 4.364 4.364 4.364 3,231 4.3644 -3.42%
2000-09-29 0 0.146 0.138 0.146 0.146 0.150 942,000 140,316 0.1490 4.519 4.272 4.519 4.519 4.643 30,433 4.6107 -2.67%
2000-09-28 0 0.150 - 0.153 0.150 0.150 454,000 68,100 0.1500 4.643 - 4.736 4.643 4.643 14,667 4.6430 -1.32%
2000-09-27 0 0.152 - 0.152 0.152 0.160 304,000 47,800 0.1572 4.705 - 4.705 4.705 4.953 9,821 4.8670 -5.00%
2000-09-26 0 0.160 - 0.160 - - 0 0 - 4.953 - 4.953 - - 0 - 0.00%
2000-09-25 0 0.160 0.157 - 0.160 0.164 300,000 48,400 0.1613 4.953 4.860 - 4.953 5.076 9,692 4.9938 -4.76%
2000-09-22 0 0.168 0.160 - - - 0 0 - 5.200 4.953 - - - 0 - 0.00%
2000-09-21 0 0.168 0.164 0.170 0.168 0.170 120,000 20,200 0.1683 5.200 5.076 5.262 5.200 5.262 3,877 5.2105 0.00%
2000-09-20 0 0.168 - 0.172 - - 0 0 - 5.200 - 5.324 - - 0 - 0.00%
2000-09-19 0 0.168 0.164 0.174 0.168 0.180 220,000 38,520 0.1751 5.200 5.076 5.386 5.200 5.572 7,107 5.4196 -7.69%
2000-09-18 0 0.182 0.180 0.182 0.182 0.182 220,000 40,040 0.1820 5.633 5.572 5.633 5.633 5.633 7,107 5.6335 -2.15%
2000-09-15 0 0.186 0.186 0.190 0.186 0.187 350,000 65,200 0.1863 5.757 5.757 5.881 5.757 5.788 11,307 5.7661 0.00%
2000-09-14 0 0.186 - 0.186 0.186 0.194 330,000 62,220 0.1885 5.757 - 5.757 5.757 6.005 10,661 5.8361 -3.63%
2000-09-12 0 0.193 - 0.199 - - 0 0 - 5.974 - 6.160 - - 0 - 0.00%
2000-09-11 0 0.193 - 0.196 0.193 0.206 790,000 156,350 0.1979 5.974 - 6.067 5.974 6.376 25,522 6.1260 -7.21%
2000-09-08 0 0.208 0.208 0.218 0.208 0.222 720,000 154,062 0.2140 6.438 6.438 6.748 6.438 6.872 23,261 6.6232 -6.31%
2000-09-07 0 0.222 0.221 - 0.220 0.222 256,000 56,570 0.2210 6.872 6.841 - 6.810 6.872 8,271 6.8399 -2.63%
2000-09-06 0 0.228 0.224 0.234 0.228 0.232 150,000 34,400 0.2293 7.057 6.934 7.243 7.057 7.181 4,846 7.0986 -5.00%
2000-09-05 0 0.240 0.233 0.240 0.233 0.240 130,000 30,990 0.2384 7.429 7.212 7.429 7.212 7.429 4,200 7.3788 1.27%
2000-09-04 0 0.237 0.236 0.240 0.237 0.245 568,000 136,994 0.2412 7.336 7.305 7.429 7.336 7.584 18,350 7.4655 -3.66%
2000-09-01 0 0.246 - 0.246 - - 0 0 - 7.614 - 7.614 - - 0 - 0.00%
2000-08-31 0 0.246 - 0.246 - - 0 0 - 7.614 - 7.614 - - 0 - -0.40%
2000-08-30 0 0.247 - - - - 0 0 - 7.645 - - - - 0 - 0.00%
2000-08-29 0 0.247 - 0.260 0.247 0.248 108,000 26,684 0.2471 7.645 - 8.048 7.645 7.676 3,489 7.6477 -0.40%
2000-08-28 0 0.248 - 0.248 - - 0 0 - 7.676 - 7.676 - - 0 - -0.40%
2000-08-25 0 0.249 - 0.250 0.249 0.249 100,000 24,900 0.2490 7.707 - 7.738 7.707 7.707 3,231 7.7074 0.00%
2000-08-24 0 0.249 0.249 0.260 0.249 0.249 300,000 74,700 0.2490 7.707 7.707 8.048 7.707 7.707 9,692 7.7074 -0.40%
2000-08-23 0 0.250 0.249 0.260 0.248 0.260 1,710,000 430,650 0.2518 7.738 7.707 8.048 7.676 8.048 55,245 7.7953 0.81%
2000-08-22 0 0.248 0.248 0.255 0.248 0.260 1,010,000 252,396 0.2499 7.676 7.676 7.893 7.676 8.048 32,630 7.7351 0.00%
2000-08-21 0 0.248 - 0.260 0.248 0.275 23,900,000 5,986,000 0.2505 7.676 - 8.048 7.676 8.512 772,132 7.7526 -11.43%
2000-08-18 0 0.280 0.250 0.280 0.260 0.280 240,000 65,200 0.2717 8.667 7.738 8.667 8.048 8.667 7,754 8.4090 0.00%
2000-08-17 0 0.280 0.255 0.280 0.260 0.280 50,000 13,400 0.2680 8.667 7.893 8.667 8.048 8.667 1,615 8.2955 0.00%
2000-08-16 0 0.280 0.260 0.300 - - 0 0 - 8.667 8.048 9.286 - - 0 - 0.00%
2000-08-15 0 0.280 0.255 0.280 0.250 0.280 1,350,000 346,750 0.2569 8.667 7.893 8.667 7.738 8.667 43,614 7.9504 3.70%
2000-08-14 0 0.270 0.260 0.290 0.270 0.270 500,000 135,000 0.2700 8.357 8.048 8.976 8.357 8.357 16,153 8.3574 -3.57%
2000-08-11 0 0.280 0.265 0.290 - - 0 0 - 8.667 8.203 8.976 - - 0 - 0.00%
2000-08-10 0 0.280 0.270 0.295 0.280 0.295 518,000 145,810 0.2815 8.667 8.357 9.131 8.667 9.131 16,735 8.7129 0.00%
2000-08-09 0 0.280 0.275 0.295 0.275 0.285 1,310,000 365,550 0.2790 8.667 8.512 9.131 8.512 8.822 42,322 8.6374 -5.08%
2000-08-08 0 0.295 0.285 0.295 0.290 0.310 1,260,000 368,900 0.2928 9.131 8.822 9.131 8.976 9.596 40,707 9.0624 1.72%
2000-08-07 0 0.290 0.280 0.310 0.290 0.315 426,000 124,690 0.2927 8.976 8.667 9.596 8.976 9.750 13,763 9.0600 -3.33%
2000-08-04 0 0.300 0.295 0.320 0.300 0.320 330,000 103,400 0.3133 9.286 9.131 9.905 9.286 9.905 10,661 9.6987 0.00%
2000-08-03 0 0.300 0.300 0.310 0.300 0.300 30,670,000 8,751,000 0.2853 9.286 9.286 9.596 9.286 9.286 990,849 8.8318 3.45%
2000-08-02 0 0.290 0.280 0.310 0.275 0.290 130,000 36,900 0.2838 8.976 8.667 9.596 8.512 8.976 4,200 8.7860 0.00%
2000-08-01 0 0.290 0.280 0.310 0.285 0.310 2,200,000 638,250 0.2901 8.976 8.667 9.596 8.822 9.596 71,075 8.9800 -4.92%
2000-07-31 0 0.305 0.290 0.305 0.300 0.320 160,000 50,050 0.3128 9.441 8.976 9.441 9.286 9.905 5,169 9.6826 1.67%
2000-07-28 0 0.300 0.295 0.320 0.295 0.315 870,000 261,750 0.3009 9.286 9.131 9.905 9.131 9.750 28,107 9.3127 1.69%
2000-07-27 0 0.295 0.290 0.295 0.290 0.310 45,580,000 13,634,000 0.2991 9.131 8.976 9.131 8.976 9.596 1,472,544 9.2588 0.00%
2000-07-26 0 0.295 0.285 0.295 0.290 0.300 1,300,000 383,550 0.2950 9.131 8.822 9.131 8.976 9.286 41,999 9.1324 5.36%
2000-07-25 0 0.280 0.270 0.300 0.280 0.330 2,050,000 601,650 0.2935 8.667 8.357 9.286 8.667 10.21 66,229 9.0844 -15.15%
2000-07-24 0 0.330 0.320 0.350 0.300 0.350 1,888,000 611,720 0.3240 10.21 9.905 10.83 9.286 10.83 60,995 10.029 -2.94%
2000-07-21 0 0.340 0.340 0.350 0.340 0.400 980,000 373,200 0.3808 10.52 10.52 10.83 10.52 12.38 31,661 11.787 -9.33%
2000-07-20 0 0.375 0.370 0.385 0.370 0.395 82,198,000 24,852,960 0.3024 11.61 11.45 11.92 11.45 12.23 2,655,554 9.3589 7.14%
2000-07-19 0 0.350 0.345 0.355 0.345 0.350 1,198,000 418,300 0.3492 10.83 10.68 10.99 10.68 10.83 38,704 10.808 -2.78%
2000-07-18 0 0.360 0.350 0.360 0.330 0.360 1,696,000 588,280 0.3469 11.14 10.83 11.14 10.21 11.14 54,792 10.737 9.09%
2000-07-17 0 0.330 0.330 0.345 0.330 0.335 170,000 56,680 0.3334 10.21 10.21 10.68 10.21 10.37 5,492 10.320 0.00%
2000-07-14 0 0.330 0.330 0.360 0.320 0.340 150,000 49,000 0.3267 10.21 10.21 11.14 9.905 10.52 4,846 10.111 -2.94%
2000-07-13 0 0.340 0.340 0.350 0.340 0.360 250,000 89,000 0.3560 10.52 10.52 10.83 10.52 11.14 8,077 11.019 0.00%
2000-07-12 0 0.340 0.340 0.360 0.340 0.360 500,000 176,500 0.3530 10.52 10.52 11.14 10.52 11.14 16,153 10.926 -2.86%
2000-07-11 0 0.350 0.340 0.360 0.340 0.350 300,000 104,500 0.3483 10.83 10.52 11.14 10.52 10.83 9,692 10.782 -2.78%
2000-07-10 0 0.360 0.340 0.360 0.350 0.360 360,000 127,800 0.3550 11.14 10.52 11.14 10.83 11.14 11,630 10.988 1.41%
2000-07-07 0 0.355 0.340 0.355 0.345 0.370 1,062,000 378,060 0.3560 10.99 10.52 10.99 10.68 11.45 34,310 11.019 2.90%
2000-07-06 0 0.345 0.330 0.345 0.335 0.345 230,000 77,800 0.3383 10.68 10.21 10.68 10.37 10.68 7,431 10.470 -1.43%
2000-07-05 0 0.350 0.340 0.350 0.345 0.360 934,000 327,500 0.3506 10.83 10.52 10.83 10.68 11.14 30,175 10.854 -2.78%
2000-07-04 0 0.360 0.350 0.360 0.360 0.365 460,000 166,450 0.3618 11.14 10.83 11.14 11.14 11.30 14,861 11.200 -1.37%
2000-07-03 0 0.365 0.360 0.365 0.360 0.380 336,000 125,220 0.3727 11.30 11.14 11.30 11.14 11.76 10,855 11.536 -6.41%
2000-06-30 0 0.390 0.375 0.390 0.350 0.400 350,000 128,400 0.3669 12.07 11.61 12.07 10.83 12.38 11,307 11.355 8.33%
2000-06-29 0 0.360 0.355 0.365 0.360 0.375 770,000 283,150 0.3677 11.14 10.99 11.30 11.14 11.61 24,876 11.382 -2.70%
2000-06-28 0 0.370 0.370 0.375 0.370 0.370 378,000 139,860 0.3700 11.45 11.45 11.61 11.45 11.45 12,212 11.453 -1.33%
2000-06-27 0 0.375 0.370 0.375 0.370 0.380 518,000 194,030 0.3746 11.61 11.45 11.61 11.45 11.76 16,735 11.594 1.35%
2000-06-26 0 0.370 0.360 0.385 0.370 0.420 1,320,000 514,320 0.3896 11.45 11.14 11.92 11.45 13.00 42,645 12.061 -5.13%
2000-06-23 0 0.390 0.380 0.395 0.380 0.405 1,902,000 746,250 0.3924 12.07 11.76 12.23 11.76 12.54 61,448 12.145 4.00%
2000-06-22 0 0.375 0.370 0.375 0.350 0.380 2,532,000 940,340 0.3714 11.61 11.45 11.61 10.83 11.76 81,801 11.495 8.70%
2000-06-21 0 0.345 0.340 0.345 0.325 0.350 420,000 141,950 0.3380 10.68 10.52 10.68 10.06 10.83 13,569 10.461 4.55%
2000-06-20 0 0.330 0.325 0.335 0.325 0.340 600,000 198,000 0.3300 10.21 10.06 10.37 10.06 10.52 19,384 10.215 3.13%
2000-06-19 0 0.320 0.320 0.350 0.310 0.340 610,000 199,100 0.3264 9.905 9.905 10.83 9.596 10.52 19,707 10.103 4.92%
2000-06-16 0 0.305 0.300 0.310 0.305 0.310 130,000 39,900 0.3069 9.441 9.286 9.596 9.441 9.596 4,200 9.5003 5.17%
2000-06-15 0 0.290 0.280 0.310 0.290 0.290 80,000 23,200 0.2900 8.976 8.667 9.596 8.976 8.976 2,585 8.9764 0.00%
2000-06-14 0 0.290 0.290 0.300 0.290 0.290 80,000 23,200 0.2900 8.976 8.976 9.286 8.976 8.976 2,585 8.9764 0.00%
2000-06-13 0 0.290 0.290 0.310 0.290 0.310 50,000 15,300 0.3060 8.976 8.976 9.596 8.976 9.596 1,615 9.4717 -6.45%
2000-06-12 0 0.310 0.300 0.310 0.310 0.310 20,000 6,200 0.3100 9.596 9.286 9.596 9.596 9.596 646 9.5955 8.77%
2000-06-09 0 0.285 0.265 0.285 0.350 0.350 4,000 1,400 0.3500 8.822 8.203 8.822 10.83 10.83 129 10.834 -13.64%
2000-06-08 0 0.330 0.300 0.330 0.300 0.345 418,000 132,300 0.3165 10.21 9.286 10.21 9.286 10.68 13,504 9.7969 -1.49%
2000-06-07 0 0.335 0.320 0.340 0.270 0.345 910,000 289,700 0.3184 10.37 9.905 10.52 8.357 10.68 29,399 9.8540 24.07%
2000-06-05 0 0.270 0.249 0.270 0.248 0.270 50,000 12,620 0.2524 8.357 7.707 8.357 7.676 8.357 1,615 7.8126 0.00%
2000-06-02 0 0.270 0.255 0.270 0.250 0.270 110,000 28,200 0.2564 8.357 7.893 8.357 7.738 8.357 3,554 7.9353 -1.82%
2000-06-01 0 0.275 0.260 0.275 0.248 0.305 4,430,000 1,109,160 0.2504 8.512 8.048 8.512 7.676 9.441 143,119 7.7499 -8.33%
2000-05-31 0 0.300 - 0.300 0.320 0.320 20,000 6,400 0.3200 9.286 - 9.286 9.905 9.905 646 9.9050 0.00%
2000-05-30 0 0.300 - 0.300 0.300 0.300 30,000 9,000 0.3000 9.286 - 9.286 9.286 9.286 969 9.2860 -3.23%
2000-05-29 0 0.310 - 0.310 0.315 0.335 20,000 6,500 0.3250 9.596 - 9.596 9.750 10.37 646 10.060 5.08%
2000-05-26 0 0.295 - 0.295 - - 0 0 - 9.131 - 9.131 - - 0 - 0.00%
2000-05-25 0 0.295 - 0.295 0.280 0.295 380,000 109,000 0.2868 9.131 - 9.131 8.667 9.131 12,277 8.8787 -1.67%
2000-05-24 0 0.300 0.300 0.330 0.270 0.310 160,000 45,800 0.2863 9.286 9.286 10.21 8.357 9.596 5,169 8.8604 3.45%
2000-05-23 0 0.290 0.290 0.310 - - 0 0 - 8.976 8.976 9.596 - - 0 - 0.00%
2000-05-22 0 0.290 0.290 0.310 0.290 0.310 270,000 80,550 0.2983 8.976 8.976 9.596 8.976 9.596 8,723 9.2344 -6.45%
2000-05-19 0 0.310 0.300 0.320 0.310 0.320 600,000 190,000 0.3167 9.596 9.286 9.905 9.596 9.905 19,384 9.8019 -6.06%
2000-05-18 0 0.330 0.310 0.335 0.320 0.330 1,610,000 520,200 0.3231 10.21 9.596 10.37 9.905 10.21 52,014 10.001 3.13%
2000-05-17 0 0.320 0.320 0.330 0.320 0.320 440,000 140,800 0.3200 9.905 9.905 10.21 9.905 9.905 14,215 9.9050 -3.03%
2000-05-16 0 0.330 0.330 0.335 0.330 0.330 140,000 46,200 0.3300 10.21 10.21 10.37 10.21 10.21 4,523 10.215 0.00%
2000-05-15 0 0.330 0.320 0.330 0.330 0.330 110,000 36,300 0.3300 10.21 9.905 10.21 10.21 10.21 3,554 10.215 0.00%
2000-05-12 0 0.330 0.330 0.340 0.320 0.330 860,000 280,000 0.3256 10.21 10.21 10.52 9.905 10.21 27,784 10.078 0.00%
2000-05-10 0 0.330 0.330 0.340 0.330 0.340 1,180,000 393,200 0.3332 10.21 10.21 10.52 10.21 10.52 38,122 10.314 -5.71%
2000-05-09 0 0.350 0.345 0.360 0.330 0.350 1,286,000 438,850 0.3413 10.83 10.68 11.14 10.21 10.83 41,547 10.563 -2.78%
2000-05-08 0 0.360 0.350 0.365 0.355 0.365 764,000 275,810 0.3610 11.14 10.83 11.30 10.99 11.30 24,682 11.174 0.00%
2000-05-05 0 0.360 0.360 0.365 0.360 0.375 1,104,000 402,980 0.3650 11.14 11.14 11.30 11.14 11.61 35,667 11.298 1.41%
2000-05-04 0 0.355 0.355 0.370 0.355 0.355 230,000 81,650 0.3550 10.99 10.99 11.45 10.99 10.99 7,431 10.988 -1.39%
2000-05-03 0 0.360 0.360 0.365 0.355 0.365 970,000 351,050 0.3619 11.14 11.14 11.30 10.99 11.30 31,338 11.202 1.41%
2000-05-02 0 0.355 0.350 0.360 0.355 0.360 650,000 232,000 0.3569 10.99 10.83 11.14 10.99 11.14 20,999 11.048 2.90%
2000-04-28 0 0.345 0.345 0.350 0.345 0.360 528,000 185,270 0.3509 10.68 10.68 10.83 10.68 11.14 17,058 10.861 -4.17%
2000-04-27 0 0.360 0.355 0.360 0.340 0.360 520,000 181,910 0.3498 11.14 10.99 11.14 10.52 11.14 16,800 10.828 4.35%
2000-04-26 0 0.345 0.340 0.350 0.340 0.360 1,670,000 576,500 0.3452 10.68 10.52 10.83 10.52 11.14 53,952 10.685 0.00%
2000-04-25 0 0.345 0.325 0.345 0.310 0.345 490,000 166,550 0.3399 10.68 10.06 10.68 9.596 10.68 15,830 10.521 7.81%
2000-04-20 0 0.320 0.320 0.330 0.300 0.330 2,130,000 674,800 0.3168 9.905 9.905 10.21 9.286 10.21 68,813 9.8062 -3.03%
2000-04-19 0 0.330 0.330 0.340 0.330 0.350 2,200,000 753,400 0.3425 10.21 10.21 10.52 10.21 10.83 71,075 10.600 0.00%
2000-04-18 0 0.330 0.330 0.335 0.330 0.350 2,610,000 900,440 0.3450 10.21 10.21 10.37 10.21 10.83 84,321 10.679 3.13%
2000-04-17 0 0.320 0.320 0.340 0.320 0.340 660,000 219,950 0.3333 9.905 9.905 10.52 9.905 10.52 21,322 10.315 -13.51%
2000-04-14 0 0.370 0.370 0.375 0.365 0.370 428,000 157,420 0.3678 11.45 11.45 11.61 11.30 11.45 13,827 11.385 1.37%
2000-04-13 0 0.365 0.365 0.380 0.365 0.390 726,000 275,520 0.3795 11.30 11.30 11.76 11.30 12.07 23,455 11.747 0.00%
2000-04-12 0 0.365 0.365 0.380 0.365 0.420 2,094,000 799,610 0.3819 11.30 11.30 11.76 11.30 13.00 67,650 11.820 1.39%
2000-04-11 0 0.360 0.350 0.375 0.360 0.365 70,000 25,450 0.3636 11.14 10.83 11.61 11.14 11.30 2,261 11.254 -5.26%
2000-04-10 0 0.380 0.375 0.380 0.370 0.385 1,176,000 441,450 0.3754 11.76 11.61 11.76 11.45 11.92 37,993 11.619 0.00%
2000-04-07 0 0.380 0.375 0.380 0.360 0.380 1,954,000 726,510 0.3718 11.76 11.61 11.76 11.14 11.76 63,127 11.509 5.56%
2000-04-06 0 0.360 0.355 0.365 0.350 0.370 3,174,000 1,134,430 0.3574 11.14 10.99 11.30 10.83 11.45 102,542 11.063 2.86%
2000-04-05 0 0.350 0.350 0.360 0.340 0.365 4,856,000 1,685,940 0.3472 10.83 10.83 11.14 10.52 11.30 156,882 10.747 -6.67%
2000-04-03 0 0.375 0.375 0.390 0.340 0.395 7,300,000 2,633,410 0.3607 11.61 11.61 12.07 10.52 12.23 235,840 11.166 -6.25%
2000-03-31 0 0.400 0.395 0.410 0.390 0.455 5,012,000 2,097,460 0.4185 12.38 12.23 12.69 12.07 14.08 161,922 12.954 -2.44%
2000-03-30 0 0.410 0.410 0.415 0.400 0.455 1,996,000 837,660 0.4197 12.69 12.69 12.85 12.38 14.08 64,484 12.990 -7.87%
2000-03-29 0 0.445 0.440 0.460 0.440 0.480 5,310,000 2,440,440 0.4596 13.77 13.62 14.24 13.62 14.86 171,549 14.226 -6.32%
2000-03-28 0 0.475 0.470 0.485 0.470 0.510 2,114,000 1,016,040 0.4806 14.70 14.55 15.01 14.55 15.79 68,297 14.877 -6.86%
2000-03-27 0 0.510 0.500 0.520 0.490 0.530 2,506,000 1,273,700 0.5083 15.79 15.48 16.10 15.17 16.41 80,961 15.732 2.00%
2000-03-24 0 0.500 0.500 0.510 0.465 0.540 3,108,000 1,537,070 0.4946 15.48 15.48 15.79 14.39 16.71 100,410 15.308 4.17%
2000-03-23 0 0.480 0.475 0.480 0.450 0.490 3,072,000 1,450,010 0.4720 14.86 14.70 14.86 13.93 15.17 99,246 14.610 1.05%
2000-03-22 0 0.475 0.470 0.475 0.440 0.475 3,690,000 1,695,450 0.4595 14.70 14.55 14.70 13.62 14.70 119,212 14.222 0.00%
2000-03-21 0 0.475 0.455 0.480 0.440 0.550 7,826,000 3,721,080 0.4755 14.70 14.08 14.86 13.62 17.02 252,833 14.718 -13.64%
2000-03-20 0 0.550 0.540 0.560 0.540 0.590 9,486,000 5,279,040 0.5565 17.02 16.71 17.33 16.71 18.26 306,462 17.226 -6.78%
2000-03-17 0 0.590 0.590 0.600 0.530 0.700 33,592,000 21,125,120 0.6289 18.26 18.26 18.57 16.41 21.67 1,085,250 19.466 13.46%
2000-03-16 0 0.520 0.500 0.520 0.490 0.610 28,068,000 14,309,250 0.5098 16.10 15.48 16.10 15.17 18.88 906,787 15.780 -1.89%
2000-03-15 0 0.530 0.510 0.530 0.430 0.550 10,292,000 5,175,200 0.5028 16.41 15.79 16.41 13.31 17.02 332,502 15.564 10.42%
2000-03-14 0 0.480 0.470 0.480 0.470 0.680 26,076,000 15,273,840 0.5857 14.86 14.55 14.86 14.55 21.05 842,432 18.131 -29.41%
2000-03-13 0 0.680 0.680 0.690 0.380 0.690 54,920,800 29,297,720 0.5335 21.05 21.05 21.36 11.76 21.36 1,774,315 16.512 83.78%
2000-03-10 0 0.370 0.360 0.375 0.350 0.390 3,820,000 1,398,900 0.3662 11.45 11.14 11.61 10.83 12.07 123,412 11.335 0.00%
2000-03-09 0 0.370 0.365 0.375 0.320 0.380 5,669,000 2,038,740 0.3596 11.45 11.30 11.61 9.905 11.76 183,147 11.132 12.12%
2000-03-08 0 0.330 0.310 0.330 0.320 0.340 1,454,000 477,210 0.3282 10.21 9.596 10.21 9.905 10.52 46,974 10.159 0.00%
2000-03-07 0 0.330 0.310 0.330 0.310 0.340 1,654,000 530,960 0.3210 10.21 9.596 10.21 9.596 10.52 53,435 9.9365 3.13%
2000-03-06 0 0.320 0.315 0.320 0.320 0.350 2,372,000 790,480 0.3333 9.905 9.750 9.905 9.905 10.83 76,632 10.315 -3.03%
2000-03-03 0 0.330 0.315 0.335 0.300 0.330 2,224,000 702,450 0.3158 10.21 9.750 10.37 9.286 10.21 71,850 9.7766 6.45%
2000-03-02 0 0.310 0.305 0.310 0.280 0.340 3,870,000 1,217,380 0.3146 9.596 9.441 9.596 8.667 10.52 125,027 9.7369 12.73%
2000-03-01 0 0.275 0.275 0.295 0.275 0.300 704,000 202,900 0.2882 8.512 8.512 9.131 8.512 9.286 22,744 8.9210 -11.29%
2000-02-29 0 0.310 0.295 0.300 0.295 0.315 1,320,500 398,390 0.3017 9.596 9.131 9.286 9.131 9.750 42,661 9.3385 5.08%
2000-02-28 0 0.295 0.295 0.310 0.250 0.340 4,072,000 1,148,710 0.2821 9.131 9.131 9.596 7.738 10.52 131,553 8.7319 -13.24%
2000-02-25 0 0.340 0.320 0.340 0.300 0.350 2,052,000 659,820 0.3215 10.52 9.905 10.52 9.286 10.83 66,294 9.9530 -5.56%
2000-02-24 0 0.360 0.360 0.380 0.320 0.410 6,716,000 2,508,620 0.3735 11.14 11.14 11.76 9.905 12.69 216,972 11.562 18.03%
2000-02-23 0 0.305 0.305 0.325 0.280 0.330 1,460,000 448,050 0.3069 9.441 9.441 10.06 8.667 10.21 47,168 9.4990 -1.61%
2000-02-22 0 0.310 0.300 0.310 0.260 0.330 2,750,000 819,450 0.2980 9.596 9.286 9.596 8.048 10.21 88,844 9.2235 -10.14%
2000-02-21 0 0.345 0.340 0.345 0.340 0.370 1,758,000 625,500 0.3558 10.68 10.52 10.68 10.52 11.45 56,795 11.013 -5.48%
2000-02-18 0 0.365 0.365 0.375 0.365 0.390 3,060,000 1,145,130 0.3742 11.30 11.30 11.61 11.30 12.07 98,859 11.583 -1.35%
2000-02-17 0 0.370 0.370 0.395 0.370 0.420 3,188,000 1,281,950 0.4021 11.45 11.45 12.23 11.45 13.00 102,994 12.447 -7.50%
2000-02-16 0 0.400 0.395 0.410 0.400 0.435 4,330,000 1,807,140 0.4174 12.38 12.23 12.69 12.38 13.46 139,888 12.918 -3.61%
2000-02-15 0 0.415 0.390 0.415 0.370 0.430 7,720,000 3,072,820 0.3980 12.85 12.07 12.85 11.45 13.31 249,408 12.320 12.16%
2000-02-14 0 0.370 0.370 0.380 0.350 0.400 3,540,000 1,293,700 0.3655 11.45 11.45 11.76 10.83 12.38 114,366 11.312 -7.50%
2000-02-11 0 0.400 0.385 0.390 0.380 0.470 9,318,000 3,919,020 0.4206 12.38 11.92 12.07 11.76 14.55 301,035 13.018 -5.88%
2000-02-10 0 0.425 0.415 0.430 0.360 0.455 11,010,000 4,677,750 0.4249 13.16 12.85 13.31 11.14 14.08 355,698 13.151 18.06%
2000-02-09 0 0.360 0.345 0.360 0.300 0.370 7,522,000 2,651,430 0.3525 11.14 10.68 11.14 9.286 11.45 243,012 10.911 24.14%
2000-02-08 0 0.290 0.290 0.295 0.290 0.305 3,548,000 1,037,820 0.2925 8.976 8.976 9.131 8.976 9.441 114,625 9.0541 -3.33%
2000-02-03 0 0.300 0.295 0.310 0.280 0.310 5,338,000 1,574,560 0.2950 9.286 9.131 9.596 8.667 9.596 172,454 9.1303 0.00%
2000-02-02 0 0.300 0.290 0.300 0.240 0.340 11,056,000 3,363,300 0.3042 9.286 8.976 9.286 7.429 10.52 357,184 9.4162 26.05%
2000-02-01 0 0.238 0.235 0.238 0.230 0.242 822,000 194,636 0.2368 7.367 7.274 7.367 7.119 7.491 26,556 7.3292 4.39%
2000-01-31 0 0.228 0.222 0.232 0.216 0.228 1,418,000 314,154 0.2215 7.057 6.872 7.181 6.686 7.057 45,811 6.8576 3.17%
2000-01-28 0 0.221 0.220 0.222 0.220 0.230 4,240,000 945,740 0.2231 6.841 6.810 6.872 6.810 7.119 136,981 6.9042 -1.34%
2000-01-27 0 0.224 0.223 0.224 0.216 0.224 1,078,000 237,248 0.2201 6.934 6.903 6.934 6.686 6.934 34,827 6.8122 -2.61%
2000-01-26 0 0.230 0.226 0.232 0.210 0.230 3,368,000 732,114 0.2174 7.119 6.995 7.181 6.500 7.119 108,809 6.7284 12.75%
2000-01-25 0 0.204 0.203 0.204 0.195 0.222 4,034,000 835,670 0.2072 6.314 6.284 6.314 6.036 6.872 130,326 6.4122 5.15%
2000-01-24 0 0.194 0.193 0.200 0.189 0.194 888,000 170,070 0.1915 6.005 5.974 6.191 5.850 6.005 28,688 5.9282 6.01%
2000-01-21 0 0.183 0.179 0.183 0.178 0.183 1,050,000 190,150 0.1811 5.664 5.541 5.664 5.510 5.664 33,922 5.6055 2.23%
2000-01-20 0 0.179 0.179 0.185 0.171 0.179 878,000 153,570 0.1749 5.541 5.541 5.726 5.293 5.541 28,365 5.4140 4.68%
2000-01-19 0 0.171 0.169 0.175 0.168 0.171 1,248,000 212,064 0.1699 5.293 5.231 5.417 5.200 5.293 40,319 5.2597 -3.39%
2000-01-18 0 0.177 0.173 0.177 0.177 0.177 120,000 21,240 0.1770 5.479 5.355 5.479 5.479 5.479 3,877 5.4787 -2.21%
2000-01-17 0 0.181 0.177 0.181 0.181 0.181 50,000 9,050 0.1810 5.603 5.479 5.603 5.603 5.603 1,615 5.6025 -2.16%
2000-01-14 0 0.185 0.178 0.185 0.187 0.190 420,000 79,140 0.1884 5.726 5.510 5.726 5.788 5.881 13,569 5.8325 2.78%
2000-01-13 0 0.180 0.172 0.182 0.180 0.190 1,348,000 245,236 0.1819 5.572 5.324 5.633 5.572 5.881 43,550 5.6312 -5.26%
2000-01-12 0 0.190 0.190 0.200 0.175 0.200 2,130,000 402,650 0.1890 5.881 5.881 6.191 5.417 6.191 68,813 5.8513 8.57%
2000-01-11 0 0.175 0.170 0.180 0.168 0.175 1,600,000 274,040 0.1713 5.417 5.262 5.572 5.200 5.417 51,691 5.3015 6.06%
2000-01-10 0 0.165 0.165 0.170 0.160 0.170 5,472,000 887,120 0.1621 5.107 5.107 5.262 4.953 5.262 176,783 5.0181 -2.94%
2000-01-07 0 0.170 0.170 0.175 0.170 0.170 140,000 23,800 0.1700 5.262 5.262 5.417 5.262 5.262 4,523 5.2621 -2.86%
2000-01-06 0 0.175 - 0.175 - - 0 0 - 5.417 - 5.417 - - 0 - 0.00%
2000-01-05 0 0.175 - 0.175 - - 0 0 - 5.417 - 5.417 - - 0 - -1.13%
2000-01-04 0 0.177 0.165 0.177 0.177 0.177 330,000 58,410 0.1770 5.479 5.107 5.479 5.479 5.479 10,661 5.4787 9.26%
2000-01-03 0 0.162 0.164 0.174 0.160 0.174 3,800,000 614,100 0.1616 5.014 5.076 5.386 4.953 5.386 122,766 5.0022 1.25%
1999-12-30 0 0.160 0.151 - 0.160 0.160 50,000 8,000 0.1600 4.953 4.674 - 4.953 4.953 1,615 4.9525 0.00%
1999-12-29 0 0.160 0.152 0.168 0.160 0.169 300,000 49,400 0.1647 4.953 4.705 5.200 4.953 5.231 9,692 5.0970 -5.33%
1999-12-28 0 0.169 0.155 0.169 0.150 0.169 1,200,000 199,600 0.1663 5.231 4.798 5.231 4.643 5.231 38,768 5.1486 -0.59%
1999-12-24 0 0.170 0.166 0.178 0.170 0.185 528,000 92,992 0.1761 5.262 5.138 5.510 5.262 5.726 17,058 5.4515 -4.49%
1999-12-23 0 0.178 - 0.178 - - 0 0 - 5.510 - 5.510 - - 0 - -0.56%
1999-12-22 0 0.179 - 0.179 0.180 0.180 400,000 72,000 0.1800 5.541 - 5.541 5.572 5.572 12,923 5.5716 0.56%
1999-12-21 0 0.178 0.178 0.180 0.178 0.188 2,810,000 514,150 0.1830 5.510 5.510 5.572 5.510 5.819 90,782 5.6636 -1.11%
1999-12-20 0 0.180 0.174 0.184 0.160 0.180 2,734,000 466,256 0.1705 5.572 5.386 5.695 4.953 5.572 88,327 5.2788 9.09%
1999-12-17 0 0.165 0.165 - 0.155 0.155 150,000 23,250 0.1550 5.107 5.107 - 4.798 4.798 4,846 4.7978 0.00%
1999-12-16 0 0.165 0.155 0.179 0.165 0.175 300,000 51,500 0.1717 5.107 4.798 5.541 5.107 5.417 9,692 5.3136 -8.33%
1999-12-15 0 0.180 - 0.185 - - 0 0 - 5.572 - 5.726 - - 0 - 0.00%
1999-12-14 0 0.180 0.176 0.182 0.180 0.180 230,000 41,400 0.1800 5.572 5.448 5.633 5.572 5.572 7,431 5.5716 0.00%
1999-12-13 0 0.180 0.181 0.185 0.180 0.185 310,000 56,150 0.1811 5.572 5.603 5.726 5.572 5.726 10,015 5.6065 8.70%
1999-12-10 0 0.180 0.187 0.188 0.173 0.180 190,000 34,074 0.1793 5.126 5.325 5.354 4.927 5.126 6,672 5.1070 -2.17%
1999-12-09 0 0.184 0.176 - 0.180 0.184 150,000 27,400 0.1827 5.240 5.012 - 5.126 5.240 5,267 5.2018 0.00%
1999-12-08 0 0.184 0.184 0.189 0.184 0.189 360,000 66,540 0.1848 5.240 5.240 5.382 5.240 5.382 12,642 5.2635 -0.54%
1999-12-07 0 0.185 - 0.189 - - 0 0 - 5.268 - 5.382 - - 0 - 0.00%
1999-12-06 0 0.185 - 0.193 0.185 0.185 570,000 105,450 0.1850 5.268 - 5.496 5.268 5.268 20,016 5.2682 0.00%
1999-12-03 0 0.185 0.185 0.190 0.182 0.190 250,000 45,900 0.1836 5.268 5.268 5.411 5.183 5.411 8,779 5.2284 1.65%
1999-12-02 0 0.182 0.189 0.190 0.180 0.198 576,000 108,866 0.1890 5.183 5.382 5.411 5.126 5.638 20,227 5.3822 0.00%
1999-12-01 0 0.182 0.183 0.184 0.169 0.180 558,000 96,252 0.1725 5.183 5.211 5.240 4.813 5.126 19,595 4.9121 11.66%
1999-11-30 0 0.163 0.163 0.174 0.163 0.170 200,000 33,430 0.1672 4.642 4.642 4.955 4.642 4.841 7,023 4.7599 -1.21%
1999-11-29 0 0.165 0.165 - 0.165 0.165 200,000 34,500 0.1725 4.699 4.699 - 4.699 4.699 7,023 4.9123 0.00%
1999-11-26 0 0.165 0.165 0.168 0.163 0.163 300,000 48,900 0.1630 4.699 4.699 4.784 4.642 4.642 10,535 4.6417 -1.20%
1999-11-25 0 0.167 0.167 - 0.163 0.167 210,000 34,630 0.1649 4.756 4.756 - 4.642 4.756 7,374 4.6960 2.45%
1999-11-24 0 0.163 0.163 0.165 0.155 0.164 1,722,000 277,890 0.1614 4.642 4.642 4.699 4.414 4.670 60,470 4.5955 0.62%
1999-11-23 0 0.162 0.162 0.170 0.162 0.165 780,000 127,860 0.1639 4.613 4.613 4.841 4.613 4.699 27,391 4.6680 -4.14%
1999-11-22 0 0.169 0.166 0.170 - - 0 0 - 4.813 4.727 4.841 - - 0 - 0.00%
1999-11-19 0 0.169 0.166 0.169 0.165 0.169 700,000 116,300 0.1661 4.813 4.727 4.813 4.699 4.813 24,581 4.7312 2.42%
1999-11-18 0 0.165 0.165 - 0.164 0.164 150,000 24,600 0.1640 4.699 4.699 - 4.670 4.670 5,267 4.6702 -1.79%
1999-11-17 0 0.168 0.168 0.174 0.168 0.170 206,000 35,008 0.1699 4.784 4.784 4.955 4.784 4.841 7,234 4.8394 -3.45%
1999-11-16 0 0.174 0.170 - 0.174 0.174 500,000 87,000 0.1740 4.955 4.841 - 4.955 4.955 17,558 4.9550 -2.25%
1999-11-15 0 0.178 - 0.182 - - 0 0 - 5.069 - 5.183 - - 0 - 0.00%
1999-11-12 0 0.178 - 0.178 0.175 0.178 400,000 70,024 0.1751 5.069 - 5.069 4.983 5.069 14,046 4.9852 1.71%
1999-11-11 0 0.175 0.175 0.186 0.175 0.178 1,100,000 194,300 0.1766 4.983 4.983 5.297 4.983 5.069 38,628 5.0301 -1.69%
1999-11-10 0 0.178 0.178 0.184 0.155 0.184 3,040,000 528,150 0.1737 5.069 5.069 5.240 4.414 5.240 106,753 4.9474 -4.30%
1999-11-09 0 0.186 - 0.188 0.186 0.186 700,000 129,800 0.1854 5.297 - 5.354 5.297 5.297 24,581 5.2804 1.09%
1999-11-08 0 0.184 - 0.185 0.170 0.186 1,620,000 293,980 0.1815 5.240 - 5.268 4.841 5.297 56,888 5.1677 3.37%
1999-11-05 0 0.178 - 0.194 0.178 0.195 1,102,000 200,962 0.1824 5.069 - 5.525 5.069 5.553 38,698 5.1931 -9.64%
1999-11-04 0 0.197 - 0.199 0.197 0.200 1,400,000 277,750 0.1984 5.610 - 5.667 5.610 5.695 49,163 5.6496 -1.01%
1999-11-03 0 0.199 0.197 0.200 0.192 0.199 1,500,000 290,300 0.1935 5.667 5.610 5.695 5.468 5.667 52,674 5.5112 3.65%
1999-11-02 0 0.192 0.192 0.195 0.192 0.203 2,048,000 402,056 0.1963 5.468 5.468 5.553 5.468 5.781 71,918 5.5905 -5.42%
1999-11-01 0 0.203 0.200 0.210 0.200 0.220 1,840,000 385,614 0.2096 5.781 5.695 5.980 5.695 6.265 64,614 5.9680 -6.02%
1999-10-29 0 0.216 0.216 0.218 0.206 0.218 4,188,000 895,888 0.2139 6.151 6.151 6.208 5.866 6.208 147,066 6.0917 6.40%
1999-10-28 0 0.203 0.203 0.206 0.187 0.204 2,700,000 535,850 0.1985 5.781 5.781 5.866 5.325 5.809 94,813 5.6516 9.73%
1999-10-27 0 0.185 0.183 0.189 0.183 0.185 220,000 40,340 0.1834 5.268 5.211 5.382 5.211 5.268 7,726 5.2216 1.09%
1999-10-26 0 0.183 0.182 0.187 0.183 0.186 520,000 95,960 0.1845 5.211 5.183 5.325 5.211 5.297 18,260 5.2551 0.55%
1999-10-25 0 0.182 0.180 0.184 0.180 0.184 1,000,000 181,400 0.1814 5.183 5.126 5.240 5.126 5.240 35,116 5.1657 2.25%
1999-10-22 0 0.178 0.176 0.180 - - 0 0 - 5.069 5.012 5.126 - - 0 - 0.00%
1999-10-21 0 0.178 0.178 0.184 - - 0 0 - 5.069 5.069 5.240 - - 0 - 1.14%
1999-10-20 0 0.176 0.175 0.176 0.171 0.178 1,792,000 312,986 0.1747 5.012 4.983 5.012 4.870 5.069 62,928 4.9737 1.15%
1999-10-19 0 0.174 0.174 0.175 0.174 0.183 2,180,000 387,804 0.1779 4.955 4.955 4.983 4.955 5.211 76,553 5.0658 -4.92%
1999-10-15 0 0.183 0.180 0.190 0.183 0.190 3,958,000 736,088 0.1860 5.211 5.126 5.411 5.211 5.411 138,989 5.2960 -5.18%
1999-10-14 0 0.193 0.184 0.195 0.188 0.197 1,340,000 255,300 0.1905 5.496 5.240 5.553 5.354 5.610 47,056 5.4255 0.00%
1999-10-13 0 0.193 0.188 0.193 0.182 0.193 370,000 70,190 0.1897 5.496 5.354 5.496 5.183 5.496 12,993 5.4022 3.21%
1999-10-12 0 0.187 0.186 0.192 0.187 0.200 6,692,000 1,271,632 0.1900 5.325 5.297 5.468 5.325 5.695 234,997 5.4113 -6.50%
1999-10-11 0 0.200 0.195 0.204 0.188 0.200 1,442,000 286,168 0.1985 5.695 5.553 5.809 5.354 5.695 50,637 5.6513 -1.96%
1999-10-08 0 0.204 0.190 0.207 0.190 0.210 2,732,000 537,426 0.1967 5.809 5.411 5.895 5.411 5.980 95,937 5.6019 4.08%
1999-10-07 0 0.196 0.190 0.196 0.186 0.245 8,328,000 1,869,296 0.2245 5.581 5.411 5.581 5.297 6.977 292,447 6.3919 -6.67%
1999-10-06 0 0.210 0.210 0.215 0.150 0.220 6,352,000 1,247,110 0.1963 5.980 5.980 6.123 4.272 6.265 223,057 5.5910 37.25%
1999-10-05 0 0.153 0.152 0.154 0.140 0.155 3,810,000 563,400 0.1479 4.357 4.329 4.385 3.987 4.414 133,792 4.2110 6.99%
1999-10-04 0 0.143 0.143 0.152 0.143 0.148 348,000 50,564 0.1453 4.072 4.072 4.329 4.072 4.215 12,220 4.1377 0.00%
1999-09-30 0 0.143 0.128 0.143 0.143 0.143 100,000 14,300 0.1430 4.072 3.645 4.072 4.072 4.072 3,512 4.0722 2.14%
1999-09-29 0 0.140 0.132 0.142 0.140 0.142 450,000 63,500 0.1411 3.987 3.759 4.044 3.987 4.044 15,802 4.0184 0.00%
1999-09-28 0 0.140 - 0.142 0.140 0.140 500,000 70,000 0.1400 3.987 - 4.044 3.987 3.987 17,558 3.9868 0.00%
1999-09-27 0 0.140 - 0.144 - - 0 0 - 3.987 - 4.101 - - 0 - 0.00%
1999-09-24 0 0.140 0.136 - 0.140 0.144 550,000 77,800 0.1415 3.987 3.873 - 3.987 4.101 19,314 4.0282 0.00%
1999-09-23 0 0.140 0.136 0.142 0.140 0.140 500,000 70,000 0.1400 3.987 3.873 4.044 3.987 3.987 17,558 3.9868 -1.41%
1999-09-22 0 0.142 0.132 0.145 0.132 0.143 1,350,000 188,900 0.1399 4.044 3.759 4.129 3.759 4.072 47,407 3.9847 3.65%
1999-09-21 0 0.137 0.130 0.139 0.137 0.137 200,000 27,400 0.1370 3.901 3.702 3.958 3.901 3.901 7,023 3.9013 -0.72%
1999-09-20 0 0.138 0.134 0.138 0.130 0.140 1,430,000 193,590 0.1354 3.930 3.816 3.930 3.702 3.987 50,216 3.8551 9.52%
1999-09-17 0 0.126 0.117 0.126 0.116 0.127 1,312,000 159,260 0.1214 3.588 3.332 3.588 3.303 3.617 46,072 3.4567 12.50%
1999-09-15 0 0.112 0.110 0.115 0.112 0.116 1,300,000 148,800 0.1145 3.189 3.132 3.275 3.189 3.303 45,651 3.2595 -6.67%
1999-09-14 0 0.120 0.113 0.124 0.113 0.120 852,000 99,596 0.1169 3.417 3.218 3.531 3.218 3.417 29,919 3.3289 10.09%
1999-09-13 0 0.109 0.109 0.117 0.103 0.118 1,640,000 182,050 0.1110 3.104 3.104 3.332 2.933 3.360 57,590 3.1611 -7.63%
1999-09-10 0 0.118 0.114 0.126 0.118 0.126 3,650,000 442,650 0.1213 3.360 3.246 3.588 3.360 3.588 128,174 3.4535 0.00%
1999-09-09 0 0.118 0.114 0.125 0.114 0.120 1,520,000 181,080 0.1191 3.360 3.246 3.560 3.246 3.417 53,376 3.3925 -3.28%
1999-09-08 0 0.122 0.121 0.125 0.122 0.125 1,040,000 127,580 0.1227 3.474 3.446 3.560 3.474 3.560 36,521 3.4934 1.67%
1999-09-07 0 0.120 0.118 0.122 0.118 0.120 1,030,000 123,380 0.1198 3.417 3.360 3.474 3.360 3.417 36,170 3.4112 0.00%
1999-09-06 0 0.120 0.120 0.122 0.119 0.121 2,590,000 312,020 0.1205 3.417 3.417 3.474 3.389 3.446 90,951 3.4307 0.84%
1999-09-03 0 0.119 0.119 0.122 0.119 0.123 7,368,000 877,992 0.1192 3.389 3.389 3.474 3.389 3.503 258,735 3.3934 0.00%
1999-09-02 0 0.119 0.112 - 0.110 0.119 410,000 46,800 0.1141 3.389 3.189 - 3.132 3.389 14,398 3.2505 14.42%
1999-09-01 0 0.104 0.103 0.115 0.100 0.114 3,944,000 420,316 0.1066 2.962 2.933 3.275 2.848 3.246 138,498 3.0348 0.00%
1999-08-31 0 0.104 0.096 0.104 0.097 0.105 2,784,000 277,386 0.0996 2.962 2.734 2.962 2.762 2.990 97,763 2.8373 2.97%
1999-08-30 0 0.101 0.100 0.112 0.100 0.113 2,460,000 253,760 0.1032 2.876 2.848 3.189 2.848 3.218 86,386 2.9375 -8.18%
1999-08-27 0 0.110 0.108 0.110 0.100 0.147 3,544,000 370,970 0.1047 3.132 3.076 3.132 2.848 4.186 124,451 2.9808 -28.10%
1999-08-26 0 0.153 - 0.153 - - 0 0 - 4.357 - 4.357 - - 0 - -1.29%
1999-08-25 0 0.155 - 0.165 0.155 0.164 620,000 98,760 0.1593 4.414 - 4.699 4.414 4.670 21,772 4.5361 -5.49%
1999-08-24 0 0.164 - 0.168 - - 0 0 - 4.670 - 4.784 - - 0 - 0.00%
1999-08-23 0 0.164 0.160 0.164 0.165 0.165 60,000 9,900 0.1650 4.670 4.556 4.670 4.699 4.699 2,107 4.6987 -0.61%
1999-08-20 0 0.165 0.165 0.182 0.160 0.171 98,000 15,900 0.1622 4.699 4.699 5.183 4.556 4.870 3,441 4.6202 -5.71%
1999-08-19 0 0.175 - 0.182 - - 0 0 - 4.983 - 5.183 - - 0 - 0.00%
1999-08-18 0 0.175 - 0.190 0.171 0.221 352,000 66,008 0.1875 4.983 - 5.411 4.870 6.293 12,361 5.3401 -20.81%
1999-08-17 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-16 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-13 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-12 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-11 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-10 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-09 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-06 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-05 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-04 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-03 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-08-02 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-07-30 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-07-29 1 0.221 - - - - 0 0 - 6.293 - - - - 0 - 0.00%
1999-07-28 0 0.221 0.217 0.221 0.212 0.230 330,000 72,000 0.2182 6.293 6.180 6.293 6.037 6.550 11,588 6.2132 4.74%
1999-07-27 0 0.211 0.211 - 0.210 0.210 300,000 63,000 0.2100 6.009 6.009 - 5.980 5.980 10,535 5.9802 1.44%
1999-07-26 0 0.208 0.208 0.215 0.208 0.208 70,000 14,560 0.2080 5.923 5.923 6.123 5.923 5.923 2,458 5.9232 -4.59%
1999-07-23 0 0.218 0.200 0.222 0.214 0.218 100,000 21,600 0.2160 6.208 5.695 6.322 6.094 6.208 3,512 6.1510 3.81%
1999-07-22 0 0.210 0.206 - 0.210 0.210 100,000 21,000 0.2100 5.980 5.866 - 5.980 5.980 3,512 5.9802 2.44%
1999-07-21 0 0.205 0.205 - 0.205 0.205 100,000 20,500 0.2050 5.838 5.838 - 5.838 5.838 3,512 5.8378 -0.49%
1999-07-20 0 0.206 0.206 - 0.205 0.210 340,000 70,200 0.2065 5.866 5.866 - 5.838 5.980 11,939 5.8797 -0.48%
1999-07-19 0 0.207 0.204 0.211 - - 0 0 - 5.895 5.809 6.009 - - 0 - 0.00%
1999-07-16 0 0.207 0.207 0.227 0.206 0.220 1,920,000 400,924 0.2088 5.895 5.895 6.464 5.866 6.265 67,423 5.9464 -7.17%
1999-07-15 0 0.223 0.222 0.228 0.216 0.225 5,330,000 1,170,360 0.2196 6.350 6.322 6.493 6.151 6.407 187,169 6.2530 -2.19%
1999-07-14 0 0.228 - 0.228 - - 0 0 - 6.493 - 6.493 - - 0 - -1.72%
1999-07-13 0 0.232 - 0.232 0.230 0.238 748,000 175,440 0.2345 6.607 - 6.607 6.550 6.778 26,267 6.6791 0.87%
1999-07-12 0 0.230 0.220 0.231 0.206 0.230 2,518,000 539,318 0.2142 6.550 6.265 6.578 5.866 6.550 88,422 6.0993 9.52%
1999-07-09 0 0.210 0.210 - 0.210 0.214 264,000 56,096 0.2125 5.980 5.980 - 5.980 6.094 9,271 6.0509 -4.98%
1999-07-08 0 0.221 0.220 0.221 0.220 0.228 360,000 80,230 0.2229 6.293 6.265 6.293 6.265 6.493 12,642 6.3464 -2.21%
1999-07-07 0 0.226 0.220 0.228 0.220 0.230 956,000 216,320 0.2263 6.436 6.265 6.493 6.265 6.550 33,571 6.4437 -2.59%
1999-07-06 0 0.232 0.232 0.233 0.230 0.230 276,000 63,480 0.2300 6.607 6.607 6.635 6.550 6.550 9,692 6.5497 2.20%
1999-07-05 0 0.227 0.227 0.240 0.222 0.228 820,000 184,448 0.2249 6.464 6.464 6.834 6.322 6.493 28,795 6.4055 2.25%
1999-07-02 0 0.222 0.221 0.225 0.221 0.230 1,426,000 316,696 0.2221 6.322 6.293 6.407 6.293 6.550 50,076 6.3244 -3.90%
1999-06-30 0 0.231 - 0.235 0.231 0.235 600,000 140,600 0.2343 6.578 - 6.692 6.578 6.692 21,070 6.6731 -1.70%
1999-06-29 0 0.235 - 0.235 - - 0 0 - 6.692 - 6.692 - - 0 - -2.08%
1999-06-28 0 0.240 - 0.243 - - 0 0 - 6.834 - 6.920 - - 0 - 0.00%
1999-06-25 0 0.240 - 0.240 - - 0 0 - 6.834 - 6.834 - - 0 - 0.00%
1999-06-24 0 0.240 - 0.248 - - 0 0 - 6.834 - 7.062 - - 0 - 0.00%
1999-06-23 0 0.240 - 0.250 - - 0 0 - 6.834 - 7.119 - - 0 - 0.00%
1999-06-22 0 0.240 0.227 0.240 - - 0 0 - 6.834 6.464 6.834 - - 0 - -2.04%
1999-06-21 0 0.245 0.236 0.249 0.228 0.245 740,000 175,730 0.2375 6.977 6.721 7.091 6.493 6.977 25,986 6.7625 7.46%
1999-06-17 0 0.228 0.228 0.237 0.217 0.220 700,000 153,850 0.2198 6.493 6.493 6.749 6.180 6.265 24,581 6.2588 1.79%
1999-06-16 0 0.224 0.224 0.228 0.221 0.224 400,000 89,060 0.2227 6.379 6.379 6.493 6.293 6.379 14,046 6.3404 -1.75%
1999-06-15 0 0.228 0.227 0.237 0.228 0.234 650,000 149,690 0.2303 6.493 6.464 6.749 6.493 6.664 22,825 6.5580 -5.39%
1999-06-14 0 0.241 0.230 0.241 0.240 0.244 524,000 126,960 0.2423 6.863 6.550 6.863 6.834 6.948 18,401 6.8997 0.84%
1999-06-11 0 0.239 0.226 0.239 0.240 0.240 80,000 18,640 0.2330 6.806 6.436 6.806 6.834 6.834 2,809 6.6351 5.75%
1999-06-10 0 0.226 0.226 0.230 0.226 0.230 440,000 99,840 0.2269 6.436 6.436 6.550 6.436 6.550 15,451 6.4617 0.00%
1999-06-09 0 0.226 - 0.240 0.226 0.232 100,000 22,652 0.2265 6.436 - 6.834 6.436 6.607 3,512 6.4506 -5.83%
1999-06-08 0 0.240 0.234 0.240 0.233 0.240 1,174,000 278,382 0.2371 6.834 6.664 6.834 6.635 6.834 41,226 6.7525 0.00%
1999-06-07 0 0.240 0.234 0.240 0.240 0.240 150,000 36,000 0.2400 6.834 6.664 6.834 6.834 6.834 5,267 6.8345 3.00%
1999-06-04 0 0.233 0.233 0.234 0.232 0.238 1,500,000 353,450 0.2356 6.635 6.635 6.664 6.607 6.778 52,674 6.7101 2.19%
1999-06-03 0 0.228 0.228 0.230 0.216 0.220 330,000 71,680 0.2172 6.493 6.493 6.550 6.151 6.265 11,588 6.1855 0.88%
1999-06-02 0 0.226 0.226 0.230 0.226 0.228 1,000,000 226,800 0.2268 6.436 6.436 6.550 6.436 6.493 35,116 6.4586 -3.83%
1999-06-01 0 0.235 0.231 0.240 0.224 0.235 870,000 200,490 0.2304 6.692 6.578 6.834 6.379 6.692 30,551 6.5625 5.86%
1999-05-31 0 0.222 0.217 0.224 0.222 0.222 100,000 22,200 0.2220 6.322 6.180 6.379 6.322 6.322 3,512 6.3219 1.83%
1999-05-28 0 0.218 0.218 0.230 0.216 0.229 660,000 146,160 0.2215 6.208 6.208 6.550 6.151 6.521 23,177 6.3064 -2.68%
1999-05-27 0 0.224 0.224 0.230 0.224 0.238 948,000 219,652 0.2317 6.379 6.379 6.550 6.379 6.778 33,290 6.5981 -4.27%
1999-05-26 0 0.234 0.225 0.234 0.232 0.234 102,000 23,668 0.2320 6.664 6.407 6.664 6.607 6.664 3,582 6.6078 2.63%
1999-05-25 0 0.228 0.228 0.240 0.228 0.240 42,000 9,676 0.2304 6.493 6.493 6.834 6.493 6.834 1,475 6.5606 -2.15%
1999-05-24 0 0.233 0.229 0.242 0.230 0.250 1,420,000 336,800 0.2372 6.635 6.521 6.891 6.550 7.119 49,865 6.7543 -2.92%
1999-05-21 0 0.240 0.231 0.246 0.236 0.250 850,000 208,850 0.2457 6.834 6.578 7.005 6.721 7.119 29,849 6.9970 -5.88%
1999-05-20 0 0.255 0.248 0.255 0.248 0.265 5,378,000 1,372,040 0.2551 7.262 7.062 7.262 7.062 7.546 188,854 7.2651 -3.77%
1999-05-19 0 0.265 0.260 0.265 0.215 0.270 5,528,000 1,378,282 0.2493 7.546 7.404 7.546 6.123 7.689 194,122 7.1001 26.79%
1999-05-18 0 0.209 0.209 0.219 0.209 0.215 386,000 81,924 0.2122 5.952 5.952 6.236 5.952 6.123 13,555 6.0439 -3.69%
1999-05-17 0 0.217 0.209 0.217 0.205 0.220 800,000 174,368 0.2180 6.180 5.952 6.180 5.838 6.265 28,093 6.2068 1.40%
1999-05-14 0 0.214 0.205 0.214 0.202 0.226 2,250,000 477,600 0.2123 6.094 5.838 6.094 5.752 6.436 79,011 6.0447 -3.60%
1999-05-13 0 0.222 0.217 0.222 0.209 0.222 2,120,000 454,620 0.2144 6.322 6.180 6.322 5.952 6.322 74,446 6.1067 4.72%
1999-05-12 0 0.212 0.210 0.230 0.199 0.230 3,224,000 704,486 0.2185 6.037 5.980 6.550 5.667 6.550 113,214 6.2226 4.43%
1999-05-11 0 0.203 0.203 0.215 0.196 0.216 2,504,000 509,744 0.2036 5.781 5.781 6.123 5.581 6.151 87,931 5.7971 5.73%
1999-05-10 0 0.192 0.188 0.208 0.192 0.226 1,308,000 272,476 0.2083 5.468 5.354 5.923 5.468 6.436 45,932 5.9322 -16.52%
1999-05-07 0 0.230 0.225 0.230 0.170 0.250 17,592,000 3,739,016 0.2125 6.550 6.407 6.550 4.841 7.119 617,762 6.0525 41.98%
1999-05-06 0 0.162 0.162 - 0.150 0.165 1,300,000 210,000 0.1615 4.613 4.613 - 4.272 4.699 45,651 4.6001 24.62%
1999-05-05 0 0.130 0.129 - - - 0 0 - 3.702 3.674 - - - 0 - 0.00%
1999-05-04 0 0.130 0.129 - 0.111 0.130 5,480,000 622,856 0.1137 3.702 3.674 - 3.161 3.702 192,436 3.2367 10.17%
1999-05-03 0 0.118 0.118 - 0.118 0.118 4,000 472 0.1180 3.360 3.360 - 3.360 3.360 140 3.3603 -1.67%
1999-04-30 0 0.120 0.120 - - - 0 0 - 3.417 3.417 - - - 0 - 1.69%
1999-04-29 0 0.118 0.110 - - - 0 0 - 3.360 3.132 - - - 0 - 0.00%
1999-04-28 0 0.118 0.118 - - - 0 0 - 3.360 3.360 - - - 0 - 0.00%
1999-04-27 0 0.118 0.118 - 0.118 0.118 20,000 2,360 0.1180 3.360 3.360 - 3.360 3.360 702 3.3603 0.00%
1999-04-26 0 0.118 - - 0.118 0.118 50,000 5,900 0.1180 3.360 - - 3.360 3.360 1,756 3.3603 3.51%
1999-04-23 0 0.114 0.113 - 0.113 0.120 760,000 88,160 0.1160 3.246 3.218 - 3.218 3.417 26,688 3.3033 9.62%
1999-04-22 0 0.104 - - 0.104 0.105 1,100,000 114,500 0.1041 2.962 - - 2.962 2.990 38,628 2.9642 -0.95%
1999-04-21 0 0.105 0.105 - - - 0 0 - 2.990 2.990 - - - 0 - 0.00%
1999-04-20 0 0.105 0.103 - - - 0 0 - 2.990 2.933 - - - 0 - 0.00%
1999-04-19 0 0.105 0.105 - - - 0 0 - 2.990 2.990 - - - 0 - 1.94%
1999-04-16 0 0.103 0.103 0.108 0.103 0.108 158,000 16,916 0.1071 2.933 2.933 3.076 2.933 3.076 5,548 3.0488 0.00%
1999-04-15 0 0.103 0.103 0.106 0.101 0.101 108,000 10,908 0.1010 2.933 2.933 3.019 2.876 2.876 3,793 2.8762 -1.90%
1999-04-14 0 0.105 0.101 0.105 - - 0 0 - 2.990 2.876 2.990 - - 0 - 0.00%
1999-04-13 0 0.105 0.097 0.105 0.105 0.105 10,000 1,050 0.1050 2.990 2.762 2.990 2.990 2.990 351 2.9901 0.00%
1999-04-12 0 0.105 0.101 0.109 - - 0 0 - 2.990 2.876 3.104 - - 0 - 0.00%
1999-04-09 0 0.105 0.101 0.105 - - 0 0 - 2.990 2.876 2.990 - - 0 - 0.00%
1999-04-08 0 0.105 - - - - 0 0 - 2.990 - - - - 0 - 0.00%
1999-04-07 0 0.105 - 0.111 - - 0 0 - 2.990 - 3.161 - - 0 - 0.00%
1999-04-01 0 0.105 0.102 - - - 0 0 - 2.990 2.905 - - - 0 - 0.00%
1999-03-31 0 0.105 0.103 0.107 0.104 0.107 700,000 73,740 0.1053 2.990 2.933 3.047 2.962 3.047 24,581 2.9998 0.96%
1999-03-30 0 0.104 0.104 - 0.103 0.103 40,000 4,120 0.1030 2.962 2.962 - 2.933 2.933 1,405 2.9331 -3.70%
1999-03-29 0 0.108 0.102 0.110 0.102 0.108 2,120,000 225,140 0.1062 3.076 2.905 3.132 2.905 3.076 74,446 3.0242 5.88%
1999-03-26 0 0.102 0.102 0.106 0.102 0.108 2,640,000 279,240 0.1058 2.905 2.905 3.019 2.905 3.076 92,706 3.0121 -1.92%
1999-03-25 0 0.104 0.103 0.106 0.104 0.106 2,230,000 234,260 0.1050 2.962 2.933 3.019 2.962 3.019 78,309 2.9915 -0.95%
1999-03-24 0 0.105 0.101 0.105 0.101 0.105 130,000 13,480 0.1037 2.990 2.876 2.990 2.876 2.990 4,565 2.9528 0.00%
1999-03-23 0 0.105 0.101 0.105 0.101 0.105 600,000 62,400 0.1040 2.990 2.876 2.990 2.876 2.990 21,070 2.9616 3.96%
1999-03-22 0 0.101 0.101 0.103 0.101 0.105 1,350,000 138,550 0.1026 2.876 2.876 2.933 2.876 2.990 47,407 2.9226 0.00%
1999-03-19 0 0.101 0.101 0.106 0.101 0.101 300,000 30,300 0.1010 2.876 2.876 3.019 2.876 2.876 10,535 2.8762 0.00%
1999-03-18 0 0.101 0.101 0.104 0.101 0.101 50,000 5,050 0.1010 2.876 2.876 2.962 2.876 2.876 1,756 2.8762 -4.72%
1999-03-17 0 0.106 0.100 0.106 0.106 0.106 800,000 84,800 0.1060 3.019 2.848 3.019 3.019 3.019 28,093 3.0186 6.00%
1999-03-16 0 0.100 0.100 - 0.100 0.100 480,000 48,000 0.1000 2.848 2.848 - 2.848 2.848 16,856 2.8477 0.00%
1999-03-15 0 0.100 0.100 0.102 - - 0 0 - 2.848 2.848 2.905 - - 0 - 0.00%
1999-03-12 0 0.100 0.100 0.102 - - 0 0 - 2.848 2.848 2.905 - - 0 - 0.00%
1999-03-11 0 0.100 0.100 0.102 0.100 0.102 2,140,000 214,060 0.1000 2.848 2.848 2.905 2.848 2.905 75,148 2.8485 0.00%
1999-03-10 0 0.100 0.100 0.106 0.100 0.100 190,000 19,000 0.1000 2.848 2.848 3.019 2.848 2.848 6,672 2.8477 0.00%
1999-03-09 0 0.100 0.100 0.106 0.098 0.098 1,340,000 131,320 0.0980 2.848 2.848 3.019 2.791 2.791 47,056 2.7907 -4.76%
1999-03-08 0 0.105 0.097 0.105 - - 0 0 - 2.990 2.762 2.990 - - 0 - -0.94%
1999-03-05 0 0.106 0.097 0.106 - - 0 0 - 3.019 2.762 3.019 - - 0 - -0.93%
1999-03-04 0 0.107 0.102 0.107 0.100 0.107 650,000 68,400 0.1052 3.047 2.905 3.047 2.848 3.047 22,825 2.9967 11.46%
1999-03-03 0 0.096 0.096 0.102 0.096 0.096 330,000 31,680 0.0960 2.734 2.734 2.905 2.734 2.734 11,588 2.7338 1.05%
1999-03-02 0 0.095 0.095 - 0.093 0.093 6,000 558 0.0930 2.705 2.705 - 2.648 2.648 211 2.6484 0.00%
1999-03-01 0 0.095 0.095 - 0.095 0.095 984,000 93,480 0.0950 2.705 2.705 - 2.705 2.705 34,554 2.7053 0.00%
1999-02-26 0 0.095 0.092 - - - 0 0 - 2.705 2.620 - - - 0 - 0.00%
1999-02-25 0 0.095 0.091 - 0.094 0.095 6,176,000 585,220 0.0948 2.705 2.591 - 2.677 2.705 216,877 2.6984 1.06%
1999-02-24 0 0.094 0.092 0.096 0.092 0.096 2,000,000 188,600 0.0943 2.677 2.620 2.734 2.620 2.734 70,232 2.6854 -6.00%
1999-02-23 0 0.100 0.093 - - - 0 0 - 2.848 2.648 - - - 0 - 0.00%
1999-02-22 0 0.100 0.092 - - - 0 0 - 2.848 2.620 - - - 0 - 0.00%
1999-02-19 0 0.100 0.093 - - - 0 0 - 2.848 2.648 - - - 0 - 0.00%
1999-02-15 1 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-02-12 1 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-02-11 1 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-02-10 1 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-02-09 1 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-02-08 1 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-02-05 1 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-02-04 1 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-02-03 0 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-02-02 0 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-02-01 0 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-01-29 0 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-01-28 0 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-01-27 0 0.100 - 0.103 0.100 0.101 580,000 58,180 0.1003 2.848 - 2.933 2.848 2.876 20,367 2.8565 -1.96%
1999-01-26 0 0.102 0.100 - 0.100 0.102 420,000 42,400 0.1010 2.905 2.848 - 2.848 2.905 14,749 2.8748 2.00%
1999-01-25 1 0.100 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1999-01-22 0 0.100 - - 0.100 0.100 108,000 10,800 0.1000 2.848 - - 2.848 2.848 3,793 2.8477 0.00%
1999-01-21 0 0.100 - - 0.100 0.100 10,000 1,000 0.1000 2.848 - - 2.848 2.848 351 2.8477 -31.51%
1999-01-20 0 0.146 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
1999-01-19 0 0.146 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
1999-01-18 0 0.146 - 0.146 - - 0 0 - 4.158 - 4.158 - - 0 - 0.00%
1999-01-15 0 0.146 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
1999-01-14 0 0.146 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
1999-01-13 0 0.146 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
1999-01-12 1 0.146 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
1999-01-11 1 0.146 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
1999-01-08 1 0.146 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
1999-01-07 1 0.146 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
1999-01-06 1 0.146 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
1999-01-05 0 0.146 - 0.146 - - 0 0 - 4.158 - 4.158 - - 0 - -2.67%
1999-01-04 0 0.150 - - 0.140 0.150 84,000 11,960 0.1424 4.272 - - 3.987 4.272 2,950 4.0546 0.00%
1998-12-31 0 0.150 0.150 - 0.135 0.150 132,000 18,950 0.1436 4.272 4.272 - 3.844 4.272 4,635 4.0882 11.11%
1998-12-30 0 0.135 0.135 - 0.112 0.135 166,000 20,444 0.1232 3.844 3.844 - 3.189 3.844 5,829 3.5071 9.76%
1998-12-29 0 0.123 0.102 0.123 0.114 0.140 380,000 46,286 0.1218 3.503 2.905 3.503 3.246 3.987 13,344 3.4686 -25.45%
1998-12-28 0 0.165 - 0.165 - - 0 0 - 4.699 - 4.699 - - 0 - -8.33%
1998-12-24 0 0.180 - 0.181 - - 0 0 - 5.126 - 5.154 - - 0 - 0.00%
1998-12-23 0 0.180 - 0.185 - - 0 0 - 5.126 - 5.268 - - 0 - 0.00%
1998-12-22 0 0.180 - 0.184 - - 0 0 - 5.126 - 5.240 - - 0 - 0.00%
1998-12-21 0 0.180 - 0.183 - - 0 0 - 5.126 - 5.211 - - 0 - 0.00%
1998-12-18 0 0.180 - 0.180 - - 0 0 - 5.126 - 5.126 - - 0 - 0.00%
1998-12-17 0 0.180 - 0.180 0.180 0.184 150,000 27,200 0.1813 5.126 - 5.126 5.126 5.240 5,267 5.1638 -2.17%
1998-12-16 0 0.184 - - 0.180 0.184 52,000 9,368 0.1802 5.240 - - 5.126 5.240 1,826 5.1302 8.24%
1998-12-15 0 0.170 - 0.175 0.170 0.170 100,000 17,000 0.1700 4.841 - 4.983 4.841 4.841 3,512 4.8411 0.00%
1998-12-14 0 0.170 0.170 0.175 0.168 0.170 100,000 16,900 0.1690 4.841 4.841 4.983 4.784 4.841 3,512 4.8126 -2.86%
1998-12-11 0 0.175 - 0.175 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
1998-12-10 0 0.175 - - - - 0 0 - 4.983 - - - - 0 - 0.00%
1998-12-09 0 0.175 - 0.179 - - 0 0 - 4.983 - 5.097 - - 0 - 0.00%
1998-12-08 0 0.175 - - - - 0 0 - 4.983 - - - - 0 - 0.00%
1998-12-07 0 0.175 - 0.180 0.160 0.175 470,000 78,370 0.1667 4.983 - 5.126 4.556 4.983 16,505 4.7484 4.79%
1998-12-04 0 0.167 - 0.168 - - 0 0 - 4.756 - 4.784 - - 0 - 0.00%
1998-12-03 0 0.167 - 0.171 - - 0 0 - 4.756 - 4.870 - - 0 - 0.00%
1998-12-02 0 0.167 0.164 0.180 0.167 0.175 380,000 64,490 0.1697 4.756 4.670 5.126 4.756 4.983 13,344 4.8328 -2.34%
1998-12-01 0 0.171 - 0.175 0.171 0.171 30,000 5,130 0.1710 4.870 - 4.983 4.870 4.870 1,053 4.8696 -2.29%
1998-11-30 0 0.175 - 0.175 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
1998-11-27 0 0.175 - 0.180 0.170 0.175 100,000 17,280 0.1728 4.983 - 5.126 4.841 4.983 3,512 4.9208 2.94%
1998-11-26 0 0.170 - 0.170 - - 0 0 - 4.841 - 4.841 - - 0 - 0.00%
1998-11-25 0 0.170 - - - - 0 0 - 4.841 - - - - 0 - 0.00%
1998-11-24 0 0.170 - - - - 0 0 - 4.841 - - - - 0 - 0.00%
1998-11-23 0 0.170 - - - - 0 0 - 4.841 - - - - 0 - 0.00%
1998-11-20 0 0.170 - 0.173 0.170 0.170 602,000 102,340 0.1700 4.841 - 4.927 4.841 4.841 21,140 4.8411 0.00%
1998-11-19 0 0.170 - - 0.170 0.170 200,000 34,000 0.1700 4.841 - - 4.841 4.841 7,023 4.8411 0.00%
1998-11-18 0 0.170 0.166 - - - 0 0 - 4.841 4.727 - - - 0 - 0.00%
1998-11-17 0 0.170 0.166 - 0.170 0.170 300,000 51,000 0.1700 4.841 4.727 - 4.841 4.841 10,535 4.8411 -1.73%
1998-11-16 0 0.173 0.169 - - - 0 0 - 4.927 4.813 - - - 0 - 0.00%
1998-11-13 0 0.173 - 0.175 0.173 0.173 640,000 110,720 0.1730 4.927 - 4.983 4.927 4.927 22,474 4.9265 0.00%
1998-11-12 0 0.173 - - 0.173 0.173 100,000 17,300 0.1730 4.927 - - 4.927 4.927 3,512 4.9265 0.00%
1998-11-11 0 0.173 - 0.177 - - 0 0 - 4.927 - 5.040 - - 0 - 0.00%
1998-11-10 0 0.173 - 0.180 - - 0 0 - 4.927 - 5.126 - - 0 - 0.00%
1998-11-09 0 0.173 - 0.173 0.173 0.173 20,000 3,460 0.1730 4.927 - 4.927 4.927 4.927 702 4.9265 0.00%
1998-11-06 0 0.173 - 0.173 - - 0 0 - 4.927 - 4.927 - - 0 - 0.00%
1998-11-05 0 0.173 - 0.173 - - 0 0 - 4.927 - 4.927 - - 0 - -0.57%
1998-11-04 0 0.174 - 0.174 - - 0 0 - 4.955 - 4.955 - - 0 - -2.79%
1998-11-03 0 0.179 - 0.179 0.183 0.185 28,000 5,152 0.1840 5.097 - 5.097 5.211 5.268 983 5.2398 -3.24%
1998-11-02 0 0.185 - 0.190 0.180 0.185 220,000 38,650 0.1757 5.268 - 5.411 5.126 5.268 7,726 5.0029 5.71%
1998-10-30 0 0.175 - 0.175 - - 0 0 - 4.983 - 4.983 - - 0 - -1.69%
1998-10-29 0 0.178 - - - - 0 0 - 5.069 - - - - 0 - 0.00%
1998-10-27 0 0.178 - 0.180 0.178 0.178 30,000 5,340 0.1780 5.069 - 5.126 5.069 5.069 1,053 5.0689 2.30%
1998-10-26 0 0.174 - 0.174 0.174 0.174 20,000 3,480 0.1740 4.955 - 4.955 4.955 4.955 702 4.9550 2.35%
1998-10-23 0 0.170 - 0.170 0.165 0.175 2,210,000 365,050 0.1652 4.841 - 4.841 4.699 4.983 77,607 4.7039 3.03%
1998-10-22 0 0.165 0.178 - 0.163 0.165 140,000 23,000 0.1643 4.699 5.069 - 4.642 4.699 4,916 4.6784 -7.30%
1998-10-21 0 0.178 - 0.178 - - 0 0 - 5.069 - 5.069 - - 0 - -4.30%
1998-10-20 0 0.186 - 0.186 0.186 0.186 10,000 1,860 0.1860 5.297 - 5.297 5.297 5.297 351 5.2967 2.20%
1998-10-19 0 0.182 - 0.182 0.182 0.182 20,000 3,640 0.1820 5.183 - 5.183 5.183 5.183 702 5.1828 2.25%
1998-10-16 0 0.178 - 0.178 0.178 0.178 50,000 8,900 0.1780 5.069 - 5.069 5.069 5.069 1,756 5.0689 2.30%
1998-10-15 0 0.174 - 0.174 - - 0 0 - 4.955 - 4.955 - - 0 - 0.00%
1998-10-14 0 0.174 - 0.174 - - 0 0 - 4.955 - 4.955 - - 0 - 0.00%
1998-10-13 0 0.174 - 0.174 - - 0 0 - 4.955 - 4.955 - - 0 - -1.69%
1998-10-12 0 0.177 - 0.177 - - 0 0 - 5.040 - 5.040 - - 0 - 0.00%
1998-10-09 0 0.177 - 0.177 - - 0 0 - 5.040 - 5.040 - - 0 - 0.00%
1998-10-08 0 0.177 - 0.179 0.177 0.177 50,000 8,850 0.1770 5.040 - 5.097 5.040 5.040 1,756 5.0404 4.12%
1998-10-07 0 0.170 0.170 - 0.160 0.169 140,000 23,090 0.1649 4.841 4.841 - 4.556 4.813 4,916 4.6967 3.03%
1998-10-05 0 0.165 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
1998-09-30 0 0.165 - 0.165 0.170 0.170 50,000 8,500 0.1700 4.699 - 4.699 4.841 4.841 1,756 4.8411 3.13%
1998-09-29 0 0.160 - 0.160 0.160 0.160 30,000 4,800 0.1600 4.556 - 4.556 4.556 4.556 1,053 4.5563 6.67%
1998-09-28 0 0.150 - 0.155 0.140 0.150 130,000 18,700 0.1438 4.272 - 4.414 3.987 4.272 4,565 4.0963 7.14%
1998-09-25 0 0.140 - 0.140 0.130 0.140 920,000 120,550 0.1310 3.987 - 3.987 3.702 3.987 32,307 3.7314 7.69%
1998-09-24 0 0.130 - 0.130 - - 0 0 - 3.702 - 3.702 - - 0 - 0.00%
1998-09-23 0 0.130 - 0.130 - - 0 0 - 3.702 - 3.702 - - 0 - 0.00%
1998-09-22 0 0.130 - 0.130 - - 0 0 - 3.702 - 3.702 - - 0 - 0.00%
1998-09-21 0 0.130 - 0.130 0.128 0.130 90,000 11,540 0.1282 3.702 - 3.702 3.645 3.702 3,160 3.6514 -2.26%
1998-09-18 0 0.133 - - 0.128 0.133 100,000 12,850 0.1285 3.787 - - 3.645 3.787 3,512 3.6593 2.31%
1998-09-17 0 0.130 0.130 0.134 - - 0 0 - 3.702 3.702 3.816 - - 0 - 0.00%
1998-09-16 0 0.130 - 0.130 0.130 0.130 20,000 2,600 0.1300 3.702 - 3.702 3.702 3.702 702 3.7020 -2.26%
1998-09-15 0 0.133 - 0.133 0.133 0.133 10,000 1,330 0.1330 3.787 - 3.787 3.787 3.787 351 3.7874 10.83%
1998-09-14 0 0.120 - 0.135 0.120 0.130 710,000 85,700 0.1207 3.417 - 3.844 3.417 3.702 24,932 3.4373 -2.44%
1998-09-11 0 0.123 0.110 0.123 - - 0 0 - 3.503 3.132 3.503 - - 0 - 0.00%
1998-09-10 0 0.123 - 0.123 - - 0 0 - 3.503 - 3.503 - - 0 - 0.00%
1998-09-09 0 0.123 0.122 0.123 0.115 0.123 160,000 18,640 0.1165 3.503 3.474 3.503 3.275 3.503 5,619 3.3176 2.50%
1998-09-08 0 0.120 - 0.124 0.110 0.124 1,428,000 164,668 0.1153 3.417 - 3.531 3.132 3.531 50,146 3.2838 9.09%
1998-09-07 0 0.110 - 0.120 0.110 0.120 600,000 67,600 0.1127 3.132 - 3.417 3.132 3.417 21,070 3.2084 -11.29%
1998-09-04 0 0.124 0.116 0.128 0.120 0.138 598,000 75,474 0.1262 3.531 3.303 3.645 3.417 3.930 20,999 3.5941 -10.14%
1998-09-03 0 0.138 - 0.138 - - 0 0 - 3.930 - 3.930 - - 0 - 0.00%
1998-09-02 0 0.138 0.130 0.138 0.130 0.144 452,000 62,490 0.1383 3.930 3.702 3.930 3.702 4.101 15,872 3.9370 -9.21%
1998-09-01 0 0.152 0.140 - 0.144 0.152 62,000 9,520 0.1535 4.329 3.987 - 4.101 4.329 2,177 4.3726 -5.00%
1998-08-31 0 0.160 - - - - 0 0 - 4.556 - - - - 0 - 0.00%
1998-08-28 0 0.160 - - - - 0 0 - 4.556 - - - - 0 - 0.00%
1998-08-27 0 0.160 - - - - 0 0 - 4.556 - - - - 0 - 0.00%
1998-08-26 0 0.160 - - - - 0 0 - 4.556 - - - - 0 - 0.00%
1998-08-25 0 0.160 - - - - 0 0 - 4.556 - - - - 0 - 0.00%
1998-08-24 0 0.160 - 0.160 0.158 0.160 31,000 4,890 0.1577 4.556 - 4.556 4.499 4.556 1,089 4.4920 3.90%
1998-08-21 0 0.154 - 0.158 0.154 0.158 220,000 34,680 0.1576 4.385 - 4.499 4.385 4.499 7,726 4.4890 -3.75%
1998-08-20 0 0.160 - 0.160 - - 0 0 - 4.556 - 4.556 - - 0 - -1.84%
1998-08-19 0 0.163 - - 0.163 0.163 20,000 3,260 0.1630 4.642 - - 4.642 4.642 702 4.6417 1.88%
1998-08-18 0 0.160 - - - - 0 0 - 4.556 - - - - 0 - 0.00%
1998-08-14 0 0.160 - 0.168 0.160 0.180 24,000 4,106 0.1711 4.556 - 4.784 4.556 5.126 843 4.8719 -11.11%
1998-08-13 0 0.180 0.172 - - - 0 0 - 5.126 4.898 - - - 0 - 0.00%
1998-08-12 0 0.180 - - - - 0 0 - 5.126 - - - - 0 - 0.00%
1998-08-11 0 0.180 - - - - 0 0 - 5.126 - - - - 0 - 0.00%
1998-08-10 0 0.180 - - - - 0 0 - 5.126 - - - - 0 - 0.00%
1998-08-07 0 0.180 - - - - 0 0 - 5.126 - - - - 0 - 0.00%
1998-08-06 0 0.180 - 0.180 - - 0 0 - 5.126 - 5.126 - - 0 - -10.00%
1998-08-05 0 0.200 - 0.200 - - 20,000 4,000 0.2000 5.695 - 5.695 - - 702 5.6954 0.00%
1998-08-04 0 0.200 - 0.200 - - 0 0 - 5.695 - 5.695 - - 0 - 0.00%
1998-08-03 0 0.200 - 0.200 - - 0 0 - 5.695 - 5.695 - - 0 - 0.00%
1998-07-31 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 5.695 - 5.695 5.695 5.695 1,756 5.6954 0.00%
1998-07-30 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 5.695 - 5.695 5.695 5.695 1,756 5.6954 0.00%
1998-07-29 0 0.200 - 0.200 - - 0 0 - 5.695 - 5.695 - - 0 - 0.00%
1998-07-28 0 0.200 - 0.200 - - 0 0 - 5.695 - 5.695 - - 0 - 0.00%
1998-07-27 0 0.200 - - - - 0 0 - 5.695 - - - - 0 - 0.00%
1998-07-24 0 0.200 - - - - 0 0 - 5.695 - - - - 0 - 0.00%
1998-07-23 0 0.200 - 0.200 - - 0 0 - 5.695 - 5.695 - - 0 - -9.09%
1998-07-22 0 0.220 - - - - 0 0 - 6.265 - - - - 0 - 0.00%
1998-07-21 0 0.220 - - - - 0 0 - 6.265 - - - - 0 - 0.00%
1998-07-20 0 0.220 - - - - 0 0 - 6.265 - - - - 0 - 0.00%
1998-07-17 0 0.220 - 0.220 - - 0 0 - 6.265 - 6.265 - - 0 - 0.00%
1998-07-16 0 0.220 - - - - 0 0 - 6.265 - - - - 0 - 0.00%
1998-07-15 0 0.220 - - - - 0 0 - 6.265 - - - - 0 - 0.00%
1998-07-14 0 0.220 - - - - 0 0 - 6.265 - - - - 0 - 0.00%
1998-07-13 0 0.220 0.220 0.226 0.220 0.224 974,000 214,288 0.2200 6.265 6.265 6.436 6.265 6.379 34,203 6.2652 -4.35%
1998-07-10 0 0.230 - - 0.230 0.235 1,500,000 350,000 0.2333 6.550 - - 6.550 6.692 52,674 6.6446 -2.13%
1998-07-09 0 0.235 0.235 - 0.230 0.235 4,650,000 1,071,750 0.2305 6.692 6.692 - 6.550 6.692 163,290 6.5635 2.17%
1998-07-08 0 0.230 - 0.230 - - 0 0 - 6.550 - 6.550 - - 0 - -4.17%
1998-07-07 0 0.240 - 0.250 0.225 0.245 2,134,000 498,354 0.2335 6.834 - 7.119 6.407 6.977 74,938 6.6502 -7.69%
1998-07-06 0 0.260 - 0.270 0.250 0.260 350,000 89,500 0.2557 7.404 - 7.689 7.119 7.404 12,291 7.2820 0.00%
1998-07-03 0 0.260 - 0.260 0.260 0.280 102,000 27,760 0.2722 7.404 - 7.404 7.404 7.974 3,582 7.7502 -7.14%
1998-07-02 0 0.280 - 0.280 0.280 0.280 30,000 8,400 0.2800 7.974 - 7.974 7.974 7.974 1,053 7.9736 -6.67%
1998-06-30 0 0.300 - 0.300 0.280 0.300 40,000 11,400 0.2850 8.543 - 8.543 7.974 8.543 1,405 8.1159 7.14%
1998-06-29 0 0.280 - 0.280 - - 0 0 - 7.974 - 7.974 - - 0 - -1.75%
1998-06-26 0 0.285 - 0.285 0.270 0.285 90,000 24,900 0.2767 8.116 - 8.116 7.689 8.116 3,160 7.8786 0.00%
1998-06-25 0 0.285 0.280 0.285 0.280 0.300 40,000 11,650 0.2913 8.116 7.974 8.116 7.974 8.543 1,405 8.2939 1.79%
1998-06-24 0 0.280 - 0.280 - - 0 0 - 7.974 - 7.974 - - 0 - 0.00%
1998-06-23 0 0.280 - 0.280 - - 0 0 - 7.974 - 7.974 - - 0 - 0.00%
1998-06-22 0 0.280 - 0.280 - - 0 0 - 7.974 - 7.974 - - 0 - -8.20%
1998-06-19 0 0.305 - 0.305 0.305 0.305 10,000 3,050 0.3050 8.685 - 8.685 8.685 8.685 351 8.6855 -1.61%
1998-06-18 0 0.310 0.270 0.330 0.270 0.310 200,000 58,000 0.2900 8.828 7.689 9.397 7.689 8.828 7,023 8.2583 6.90%
1998-06-17 0 0.290 - 0.290 - - 0 0 - 8.258 - 8.258 - - 0 - 0.00%
1998-06-16 0 0.290 0.290 0.295 0.280 0.280 40,000 11,200 0.2800 8.258 8.258 8.401 7.974 7.974 1,405 7.9736 -3.33%
1998-06-15 0 0.300 - 0.300 0.330 0.340 120,000 39,800 0.3317 8.543 - 8.543 9.397 9.682 4,214 9.4449 -25.00%
1998-06-12 1 0.400 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
1998-06-11 0 0.400 - 0.400 0.300 0.400 160,000 55,800 0.3488 11.39 - 11.39 8.543 11.39 5,619 9.9313 33.33%
1998-06-10 0 0.300 - 0.300 - - 0 0 - 8.543 - 8.543 - - 0 - -1.64%
1998-06-09 0 0.305 - 0.305 0.305 0.310 100,000 30,600 0.3060 8.685 - 8.685 8.685 8.828 3,512 8.7140 1.67%
1998-06-08 0 0.300 - 0.310 - - 0 0 - 8.543 - 8.828 - - 0 - 0.00%
1998-06-05 0 0.300 0.250 0.300 - - 0 0 - 8.543 7.119 8.543 - - 0 - 0.00%
1998-06-04 0 0.300 - 0.300 - - 0 0 - 8.543 - 8.543 - - 0 - 0.00%
1998-06-03 0 0.300 - 0.300 - - 0 0 - 8.543 - 8.543 - - 0 - -3.23%
1998-06-02 0 0.310 - 0.310 0.310 0.310 80,000 24,800 0.3100 8.828 - 8.828 8.828 8.828 2,809 8.8279 -6.06%
1998-06-01 0 0.330 - 0.330 - - 0 0 - 9.397 - 9.397 - - 0 - 0.00%
1998-05-29 0 0.330 - 0.340 - - 0 0 - 9.397 - 9.682 - - 0 - 0.00%
1998-05-28 0 0.330 0.330 0.345 - - 0 0 - 9.397 9.397 9.825 - - 0 - 0.00%
1998-05-27 0 0.330 - 0.330 - - 0 0 - 9.397 - 9.397 - - 0 - 0.00%
1998-05-26 0 0.330 - - - - 0 0 - 9.397 - - - - 0 - 0.00%
1998-05-25 0 0.330 - - - - 0 0 - 9.397 - - - - 0 - 0.00%
1998-05-22 0 0.330 - 0.330 - - 0 0 - 9.397 - 9.397 - - 0 - 0.00%
1998-05-21 0 0.330 - 0.330 - - 0 0 - 9.397 - 9.397 - - 0 - 0.00%
1998-05-20 0 0.330 - 0.330 - - 0 0 - 9.397 - 9.397 - - 0 - 0.00%
1998-05-19 0 0.330 - 0.330 - - 0 0 - 9.397 - 9.397 - - 0 - 0.00%
1998-05-18 0 0.330 - 0.330 - - 0 0 - 9.397 - 9.397 - - 0 - 0.00%
1998-05-15 0 0.330 - 0.360 0.330 0.330 80,000 26,400 0.3300 9.397 - 10.25 9.397 9.397 2,809 9.3974 -2.94%
1998-05-14 0 0.340 - - 0.330 0.340 140,000 46,800 0.3343 9.682 - - 9.397 9.682 4,916 9.5194 6.25%
1998-05-13 0 0.320 - 0.330 0.320 0.330 360,000 115,800 0.3217 9.113 - 9.397 9.113 9.397 12,642 9.1601 -4.48%
1998-05-12 0 0.335 0.335 0.350 0.325 0.355 680,000 226,840 0.3336 9.540 9.540 9.967 9.255 10.11 23,879 9.4996 1.52%
1998-05-11 0 0.330 0.330 - 0.300 0.320 470,000 146,000 0.3106 9.397 9.397 - 8.543 9.113 16,505 8.8460 10.00%
1998-05-08 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 8.543 8.543 9.113 8.543 8.543 3,512 8.5431 0.00%
1998-05-07 0 0.300 0.290 0.330 0.300 0.310 90,000 27,300 0.3033 8.543 8.258 9.397 8.543 8.828 3,160 8.6380 -9.09%
1998-05-06 0 0.330 0.330 0.335 0.330 0.340 90,000 30,000 0.3333 9.397 9.397 9.540 9.397 9.682 3,160 9.4923 -8.33%
1998-05-05 0 0.360 0.310 0.360 0.330 0.360 220,000 76,200 0.3464 10.25 8.828 10.25 9.397 10.25 7,726 9.8634 -1.37%
1998-05-04 0 0.365 - 0.375 - - 0 0 - 10.39 - 10.68 - - 0 - 0.00%
1998-05-01 0 0.365 - 0.375 - - 0 0 - 10.39 - 10.68 - - 0 - 0.00%
1998-04-30 0 0.365 - 0.365 - - 0 0 - 10.39 - 10.39 - - 0 - 0.00%
1998-04-29 0 0.365 - 0.370 - - 0 0 - 10.39 - 10.54 - - 0 - 0.00%
1998-04-28 0 0.365 - 0.365 - - 0 0 - 10.39 - 10.39 - - 0 - -1.35%
1998-04-27 0 0.370 - 0.370 - - 0 0 - 10.54 - 10.54 - - 0 - -1.33%
1998-04-24 0 0.375 0.355 0.375 0.355 0.375 854,000 311,170 0.3644 10.68 10.11 10.68 10.11 10.68 29,989 10.376 0.00%
1998-04-23 0 0.375 0.340 0.375 0.340 0.375 130,000 44,990 0.3461 10.68 9.682 10.68 9.682 10.68 4,565 9.8552 4.17%
1998-04-22 0 0.360 0.345 0.360 0.360 0.370 90,000 32,900 0.3656 10.25 9.825 10.25 10.25 10.54 3,160 10.410 2.86%
1998-04-21 0 0.350 0.335 0.360 0.350 0.350 100,000 35,000 0.3500 9.967 9.540 10.25 9.967 9.967 3,512 9.9669 0.00%
1998-04-20 0 0.350 0.345 0.350 0.350 0.380 840,000 297,000 0.3536 9.967 9.825 9.967 9.967 10.82 29,498 10.069 -7.89%
1998-04-17 0 0.380 - 0.380 - - 0 0 - 10.82 - 10.82 - - 0 - 0.00%
1998-04-16 0 0.380 0.345 0.380 0.370 0.380 30,000 11,200 0.3733 10.82 9.825 10.82 10.54 10.82 1,053 10.631 4.11%
1998-04-15 0 0.365 - 0.370 0.365 0.365 10,000 3,650 0.3650 10.39 - 10.54 10.39 10.39 351 10.394 1.39%
1998-04-14 0 0.360 0.350 0.360 - - 0 0 - 10.25 9.967 10.25 - - 0 - -4.00%
1998-04-09 0 0.375 0.360 0.375 - - 0 0 - 10.68 10.25 10.68 - - 0 - 0.00%
1998-04-08 0 0.375 0.375 0.380 0.350 0.350 116,000 40,600 0.3500 10.68 10.68 10.82 9.967 9.967 4,073 9.9669 1.35%
1998-04-07 0 0.370 0.370 0.380 0.360 0.370 1,346,000 492,160 0.3656 10.54 10.54 10.82 10.25 10.54 47,266 10.413 -2.63%
1998-04-03 0 0.380 0.355 0.380 0.355 0.380 230,000 82,050 0.3567 10.82 10.11 10.82 10.11 10.82 8,077 10.159 1.33%
1998-04-02 0 0.375 - 0.375 - - 0 0 - 10.68 - 10.68 - - 0 - 0.00%
1998-04-01 0 0.375 0.370 0.380 0.375 0.375 500,000 187,500 0.3750 10.68 10.54 10.82 10.68 10.68 17,558 10.679 -2.60%
1998-03-31 0 0.385 0.370 0.385 0.365 0.385 100,000 37,500 0.3750 10.96 10.54 10.96 10.39 10.96 3,512 10.679 0.00%
1998-03-30 0 0.385 0.375 0.385 0.375 0.390 1,206,000 459,800 0.3813 10.96 10.68 10.96 10.68 11.11 42,350 10.857 0.00%
1998-03-27 0 0.385 0.375 0.390 0.365 0.385 394,000 148,470 0.3768 10.96 10.68 11.11 10.39 10.96 13,836 10.731 1.32%
1998-03-26 0 0.380 0.370 0.390 0.360 0.390 464,000 173,180 0.3732 10.82 10.54 11.11 10.25 11.11 16,294 10.629 2.70%
1998-03-25 0 0.370 0.355 0.370 0.350 0.370 916,000 326,570 0.3565 10.54 10.11 10.54 9.967 10.54 32,166 10.153 0.00%
1998-03-24 0 0.370 0.350 0.370 0.350 0.370 118,000 42,360 0.3590 10.54 9.967 10.54 9.967 10.54 4,144 10.223 0.00%
1998-03-23 0 0.370 0.350 0.370 0.360 0.380 492,000 183,340 0.3726 10.54 9.967 10.54 10.25 10.82 17,277 10.612 0.00%
1998-03-20 0 0.370 0.340 0.370 0.340 0.370 296,000 102,840 0.3474 10.54 9.682 10.54 9.682 10.54 10,394 9.8938 5.71%
1998-03-19 0 0.350 0.340 0.350 0.350 0.350 240,000 84,000 0.3500 9.967 9.682 9.967 9.967 9.967 8,428 9.9669 -6.67%
1998-03-18 0 0.375 - 0.380 0.370 0.375 30,000 11,150 0.3717 10.68 - 10.82 10.54 10.68 1,053 10.584 1.35%
1998-03-17 0 0.370 - 0.370 - - 0 0 - 10.54 - 10.54 - - 0 - -2.63%
1998-03-16 0 0.380 - - 0.375 0.380 100,000 37,750 0.3775 10.82 - - 10.68 10.82 3,512 10.750 1.33%
1998-03-13 0 0.375 0.360 0.375 0.360 0.375 40,000 14,550 0.3638 10.68 10.25 10.68 10.25 10.68 1,405 10.359 4.17%
1998-03-12 0 0.360 - 0.380 - - 0 0 - 10.25 - 10.82 - - 0 - 0.00%
1998-03-11 0 0.360 0.355 0.365 0.360 0.370 254,000 91,890 0.3618 10.25 10.11 10.39 10.25 10.54 8,919 10.302 -4.00%
1998-03-10 0 0.375 0.365 0.375 0.375 0.375 50,000 18,750 0.3750 10.68 10.39 10.68 10.68 10.68 1,756 10.679 1.35%
1998-03-09 0 0.370 - 0.385 0.370 0.385 110,000 41,350 0.3759 10.54 - 10.96 10.54 10.96 3,863 10.705 0.00%
1998-03-06 0 0.370 0.360 0.370 0.355 0.370 600,000 216,800 0.3613 10.54 10.25 10.54 10.11 10.54 21,070 10.290 -2.63%
1998-03-05 0 0.380 0.350 0.380 0.390 0.390 180,000 70,200 0.3900 10.82 9.967 10.82 11.11 11.11 6,321 11.106 -3.80%
1998-03-04 0 0.395 0.380 0.395 0.385 0.395 200,000 77,750 0.3888 11.25 10.82 11.25 10.96 11.25 7,023 11.070 1.28%
1998-03-03 0 0.390 0.370 0.395 0.370 0.390 360,000 137,020 0.3806 11.11 10.54 11.25 10.54 11.11 12,642 10.839 0.00%
1998-03-02 0 0.390 0.380 0.390 0.380 0.390 2,296,000 879,480 0.3830 11.11 10.82 11.11 10.82 11.11 80,627 10.908 0.00%
1998-02-27 0 0.390 0.385 0.390 0.380 0.390 1,020,000 392,000 0.3843 11.11 10.96 11.11 10.82 11.11 35,818 10.944 1.30%
1998-02-26 0 0.385 0.380 0.385 0.380 0.395 1,400,000 538,800 0.3849 10.96 10.82 10.96 10.82 11.25 49,163 10.960 2.67%
1998-02-25 0 0.375 0.370 0.380 0.365 0.380 1,360,000 507,800 0.3734 10.68 10.54 10.82 10.39 10.82 47,758 10.633 1.35%
1998-02-24 0 0.370 0.370 0.375 0.360 0.370 250,000 90,500 0.3620 10.54 10.54 10.68 10.25 10.54 8,779 10.309 0.00%
1998-02-23 0 0.370 0.370 0.380 0.365 0.380 858,000 319,120 0.3719 10.54 10.54 10.82 10.39 10.82 30,130 10.592 2.78%
1998-02-20 0 0.360 0.345 0.365 0.340 0.365 2,088,000 726,160 0.3478 10.25 9.825 10.39 9.682 10.39 73,322 9.9037 -1.37%
1998-02-19 0 0.365 0.360 0.375 0.360 0.385 1,630,000 598,800 0.3674 10.39 10.25 10.68 10.25 10.96 57,239 10.461 0.00%
1998-02-18 0 0.365 0.360 0.375 0.360 0.385 3,546,000 1,307,310 0.3687 10.39 10.25 10.68 10.25 10.96 124,522 10.499 0.00%
1998-02-17 0 0.365 0.365 0.375 0.355 0.390 7,840,000 2,903,100 0.3703 10.39 10.39 10.68 10.11 11.11 275,310 10.545 -2.67%
1998-02-16 0 0.375 - 0.375 - - 0 0 - 10.68 - 10.68 - - 0 - 0.00%
1998-02-13 0 0.375 0.360 0.375 0.340 0.400 4,750,000 1,756,700 0.3698 10.68 10.25 10.68 9.682 11.39 166,801 10.532 -7.41%
1998-02-12 0 0.405 0.400 0.410 0.395 0.440 2,222,000 903,040 0.4064 11.53 11.39 11.68 11.25 12.53 78,028 11.573 -7.95%
1998-02-11 0 0.440 0.435 0.440 0.435 0.470 13,622,000 6,142,170 0.4509 12.53 12.39 12.53 12.39 13.38 478,351 12.840 1.15%
1998-02-10 0 0.435 0.430 0.435 0.400 0.470 39,114,000 17,378,950 0.4443 12.39 12.25 12.39 11.39 13.38 1,373,530 12.653 14.47%
1998-02-09 0 0.380 0.380 0.385 0.340 0.380 15,032,000 5,474,800 0.3642 10.82 10.82 10.96 9.682 10.82 527,865 10.372 11.76%
1998-02-06 0 0.340 0.330 0.340 0.325 0.350 4,678,000 1,560,260 0.3335 9.682 9.397 9.682 9.255 9.967 164,273 9.4980 0.00%
1998-02-05 0 0.340 0.335 0.340 0.290 0.340 7,900,000 2,386,550 0.3021 9.682 9.540 9.682 8.258 9.682 277,417 8.6028 6.25%
1998-02-04 0 0.320 0.300 0.320 0.290 0.320 9,508,000 2,838,310 0.2985 9.113 8.543 9.113 8.258 9.113 333,884 8.5009 6.67%
1998-02-03 0 0.300 0.290 0.320 0.280 0.300 10,380,000 3,086,200 0.2973 8.543 8.258 9.113 7.974 8.543 364,505 8.4668 0.00%
1998-02-02 0 0.300 0.260 0.300 0.265 0.315 8,574,000 2,514,080 0.2932 8.543 7.404 8.543 7.546 8.970 301,085 8.3501 -6.25%
1998-01-27 0 0.320 0.320 0.325 0.290 0.310 130,000 38,700 0.2977 9.113 9.113 9.255 8.258 8.828 4,565 8.4774 14.29%
1998-01-26 0 0.280 0.234 0.280 0.246 0.280 70,000 17,900 0.2557 7.974 6.664 7.974 7.005 7.974 2,458 7.2820 -3.45%
1998-01-23 0 0.290 0.246 0.290 0.232 0.300 862,000 241,594 0.2803 8.258 7.005 8.258 6.607 8.543 30,270 7.9813 -6.45%
1998-01-22 0 0.320 0.320 0.350 0.320 0.350 6,474,000 2,079,400 0.3212 8.828 8.828 9.655 8.828 9.655 234,675 8.8608 -22.89%
1998-01-21 0 0.415 0.360 0.415 0.380 0.420 600,000 241,000 0.4017 11.45 9.931 11.45 10.48 11.59 21,749 11.081 -20.19%
1998-01-20 0 0.520 - 0.520 0.400 0.530 2,050,000 826,500 0.4032 14.35 - 14.35 11.03 14.62 74,310 11.122 -5.45%
1998-01-19 0 0.550 - 0.550 0.530 0.570 278,000 150,860 0.5427 15.17 - 15.17 14.62 15.72 10,077 14.970 0.00%
1998-01-16 0 0.550 - 0.550 0.520 0.550 360,000 191,900 0.5331 15.17 - 15.17 14.35 15.17 13,050 14.705 -1.79%
1998-01-15 0 0.560 - 0.560 0.500 0.600 330,000 173,400 0.5255 15.45 - 15.45 13.79 16.55 11,962 14.496 3.70%
1998-01-14 0 0.540 0.540 0.550 0.435 0.540 782,000 376,010 0.4808 14.90 14.90 15.17 12.00 14.90 28,347 13.265 22.73%
1998-01-13 0 0.440 - 0.440 0.435 0.440 370,000 161,200 0.4357 12.14 - 12.14 12.00 12.14 13,412 12.019 -4.35%
1998-01-12 0 0.460 - - 0.460 0.460 20,000 9,200 0.4600 12.69 - - 12.69 12.69 725 12.690 0.00%
1998-01-09 0 0.460 - 0.460 0.440 0.460 30,000 13,600 0.4533 12.69 - 12.69 12.14 12.69 1,087 12.506 0.00%
1998-01-08 0 0.460 - 0.460 0.460 0.520 1,700,000 844,500 0.4968 12.69 - 12.69 12.69 14.35 61,623 13.704 -9.80%
1998-01-07 0 0.510 - 0.510 0.540 0.550 3,000,000 1,645,000 0.5483 14.07 - 14.07 14.90 15.17 108,747 15.127 -5.56%
1998-01-06 0 0.540 - 0.540 0.540 0.540 1,050,000 567,000 0.5400 14.90 - 14.90 14.90 14.90 38,061 14.897 3.85%
1998-01-05 0 0.520 - 0.540 0.520 0.520 100,000 52,000 0.5200 14.35 - 14.90 14.35 14.35 3,625 14.345 -13.33%
1998-01-02 0 0.600 - 0.600 - - 0 0 - 16.55 - 16.55 - - 0 - 0.00%
1997-12-31 0 0.600 - 0.600 0.600 0.610 170,000 102,500 0.6029 16.55 - 16.55 16.55 16.83 6,162 16.633 0.00%
1997-12-30 0 0.600 - 0.610 0.600 0.600 50,000 30,000 0.6000 16.55 - 16.83 16.55 16.55 1,812 16.552 0.00%
1997-12-29 0 0.600 - 0.600 0.600 0.600 30,000 18,000 0.6000 16.55 - 16.55 16.55 16.55 1,087 16.552 0.00%
1997-12-24 0 0.600 - 0.600 - - 0 0 - 16.55 - 16.55 - - 0 - 0.00%
1997-12-23 0 0.600 - 0.600 0.590 0.600 110,000 65,500 0.5955 16.55 - 16.55 16.28 16.55 3,987 16.427 0.00%
1997-12-22 0 0.600 - 0.600 0.560 0.600 94,000 53,240 0.5664 16.55 - 16.55 15.45 16.55 3,407 15.625 1.69%
1997-12-19 0 0.590 - 0.590 0.560 0.590 110,000 62,900 0.5718 16.28 - 16.28 15.45 16.28 3,987 15.775 3.51%
1997-12-18 0 0.570 - 0.570 0.550 0.570 180,000 99,900 0.5550 15.72 - 15.72 15.17 15.72 6,525 15.311 -1.72%
1997-12-17 0 0.580 - 0.580 0.550 0.580 90,000 50,500 0.5611 16.00 - 16.00 15.17 16.00 3,262 15.479 7.41%
1997-12-16 0 0.540 0.480 0.540 0.480 0.540 430,000 218,020 0.5070 14.90 13.24 14.90 13.24 14.90 15,587 13.987 1.89%
1997-12-15 0 0.530 - 0.530 0.550 0.550 20,000 11,000 0.5500 14.62 - 14.62 15.17 15.17 725 15.173 -3.64%
1997-12-12 0 0.550 0.465 0.550 0.460 0.550 500,000 246,600 0.4932 15.17 12.83 15.17 12.69 15.17 18,124 13.606 10.00%
1997-12-11 0 0.500 - 0.540 0.500 0.550 280,000 147,700 0.5275 13.79 - 14.90 13.79 15.17 10,150 14.552 -15.25%
1997-12-10 0 0.590 0.570 0.590 0.550 0.590 30,000 16,900 0.5633 16.28 15.72 16.28 15.17 16.28 1,087 15.541 0.00%
1997-12-09 0 0.590 0.550 0.590 - - 0 0 - 16.28 15.17 16.28 - - 0 - -6.35%
1997-12-08 0 0.630 0.600 0.630 0.540 0.630 96,000 56,540 0.5890 17.38 16.55 17.38 14.90 17.38 3,480 16.248 5.00%
1997-12-05 0 0.600 0.540 0.600 0.570 0.600 60,000 34,500 0.5750 16.55 14.90 16.55 15.72 16.55 2,175 15.863 5.26%
1997-12-04 0 0.570 0.540 0.570 0.550 0.590 110,000 61,400 0.5582 15.72 14.90 15.72 15.17 16.28 3,987 15.399 0.00%
1997-12-03 0 0.570 0.550 0.570 0.570 0.570 230,000 131,100 0.5700 15.72 15.17 15.72 15.72 15.72 8,337 15.725 0.00%
1997-12-02 0 0.570 0.570 0.580 0.570 0.570 50,000 28,500 0.5700 15.72 15.72 16.00 15.72 15.72 1,812 15.725 -1.72%
1997-12-01 0 0.580 - 0.590 - - 0 0 - 16.00 - 16.28 - - 0 - 0.00%
1997-11-28 0 0.580 0.550 0.580 0.550 0.580 104,000 57,380 0.5517 16.00 15.17 16.00 15.17 16.00 3,770 15.221 -1.69%
1997-11-27 0 0.590 - 0.590 0.590 0.590 20,000 11,800 0.5900 16.28 - 16.28 16.28 16.28 725 16.276 -3.28%
1997-11-26 0 0.610 - 0.610 0.610 0.610 10,000 6,100 0.6100 16.83 - 16.83 16.83 16.83 362 16.828 1.67%
1997-11-25 0 0.600 0.510 0.600 0.600 0.630 400,000 245,900 0.6148 16.55 14.07 16.55 16.55 17.38 14,500 16.959 -6.25%
1997-11-24 0 0.640 0.600 0.640 0.650 0.650 2,038,000 1,324,700 0.6500 17.66 16.55 17.66 17.93 17.93 73,875 17.932 4.92%
1997-11-21 0 0.610 0.580 0.610 0.610 0.610 10,000 6,100 0.6100 16.83 16.00 16.83 16.83 16.83 362 16.828 0.00%
1997-11-20 0 0.610 0.580 0.610 0.610 0.610 10,000 6,100 0.6100 16.83 16.00 16.83 16.83 16.83 362 16.828 0.00%
1997-11-19 0 0.610 - 0.610 0.580 0.610 110,000 64,100 0.5827 16.83 - 16.83 16.00 16.83 3,987 16.076 -1.61%
1997-11-18 0 0.620 0.600 0.620 0.590 0.620 110,000 65,200 0.5927 17.10 16.55 17.10 16.28 17.10 3,987 16.352 0.00%
1997-11-17 0 0.620 0.620 0.630 0.620 0.630 558,000 346,960 0.6218 17.10 17.10 17.38 17.10 17.38 20,227 17.153 5.08%
1997-11-14 0 0.590 0.520 0.590 0.500 0.590 420,000 221,500 0.5274 16.28 14.35 16.28 13.79 16.28 15,225 14.549 1.72%
1997-11-13 0 0.580 - 0.580 0.570 0.580 20,000 11,500 0.5750 16.00 - 16.00 15.72 16.00 725 15.863 3.57%
1997-11-12 0 0.560 - 0.580 0.500 0.580 502,000 272,580 0.5430 15.45 - 16.00 13.79 16.00 18,197 14.979 -3.45%
1997-11-11 0 0.580 0.510 0.580 0.460 0.580 720,000 367,200 0.5100 16.00 14.07 16.00 12.69 16.00 26,099 14.069 -9.38%
1997-11-10 0 0.640 - 0.640 - - 0 0 - 17.66 - 17.66 - - 0 - -5.88%
1997-11-07 0 0.680 - 0.690 0.680 0.680 180,000 124,400 0.6911 18.76 - 19.04 18.76 18.76 6,525 19.066 -5.56%
1997-11-06 0 0.720 - 0.720 0.680 0.720 432,000 300,100 0.6947 19.86 - 19.86 18.76 19.86 15,660 19.164 0.00%
1997-11-05 0 0.720 0.720 - 0.590 0.720 104,000 65,460 0.6294 19.86 19.86 - 16.28 19.86 3,770 17.364 20.00%
1997-11-04 0 0.600 0.600 0.620 0.600 0.670 2,780,000 1,746,600 0.6283 16.55 16.55 17.10 16.55 18.48 100,772 17.332 1.69%
1997-11-03 0 0.590 0.590 0.600 0.560 0.590 458,000 263,680 0.5757 16.28 16.28 16.55 15.45 16.28 16,602 15.882 5.36%
1997-10-31 0 0.560 0.500 0.560 0.500 0.580 640,000 338,700 0.5292 15.45 13.79 15.45 13.79 16.00 23,199 14.600 1.82%
1997-10-30 0 0.550 0.500 0.550 0.500 0.550 160,000 80,900 0.5056 15.17 13.79 15.17 13.79 15.17 5,800 13.949 0.00%
1997-10-29 0 0.550 - 0.550 0.530 0.550 282,000 151,700 0.5379 15.17 - 15.17 14.62 15.17 10,222 14.840 -5.17%
1997-10-28 0 0.580 - 0.580 - - 0 0 - 16.00 - 16.00 - - 0 - -3.33%
1997-10-27 0 0.600 0.560 0.600 0.580 0.620 210,000 126,000 0.6000 16.55 15.45 16.55 16.00 17.10 7,612 16.552 -3.23%
1997-10-24 0 0.620 0.600 0.620 0.600 0.640 520,000 321,400 0.6181 17.10 16.55 17.10 16.55 17.66 18,849 17.051 -1.59%
1997-10-23 0 0.630 - 0.630 0.600 0.630 30,000 18,300 0.6100 17.38 - 17.38 16.55 17.38 1,087 16.828 -21.25%
1997-10-22 0 0.800 - 0.800 0.720 0.800 480,000 365,000 0.7604 22.07 - 22.07 19.86 22.07 17,399 20.978 0.00%
1997-10-21 0 0.800 0.730 1.000 0.710 0.920 600,000 467,000 0.7783 22.07 20.14 27.59 19.59 25.38 21,749 21.472 -16.67%
1997-10-20 0 0.960 0.800 0.960 0.900 1.300 496,000 529,480 1.0675 26.48 22.07 26.48 24.83 35.86 17,979 29.449 -26.15%
1997-10-17 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 35.86 - 35.86 35.86 35.86 725 35.863 -2.26%
1997-10-16 0 1.330 - 1.330 1.380 1.380 300,000 414,000 1.3800 36.69 - 36.69 38.07 38.07 10,875 38.070 -3.62%
1997-10-15 0 1.380 - 1.380 - - 0 0 - 38.07 - 38.07 - - 0 - -7.38%
1997-10-14 0 1.490 - 1.500 1.480 1.490 30,000 44,500 1.4833 41.10 - 41.38 40.83 41.10 1,087 40.921 0.00%
1997-10-13 0 1.490 - 1.500 1.490 1.490 10,000 14,900 1.4900 41.10 - 41.38 41.10 41.10 362 41.105 0.00%
1997-10-09 0 1.490 - 1.490 - - 0 0 - 41.10 - 41.10 - - 0 - 0.00%
1997-10-08 0 1.490 - 1.490 - - 0 0 - 41.10 - 41.10 - - 0 - -1.32%
1997-10-07 0 1.510 1.460 1.510 1.520 1.520 10,000 15,200 1.5200 41.66 40.28 41.66 41.93 41.93 362 41.932 2.03%
1997-10-06 0 1.480 1.460 1.510 1.480 1.510 220,000 328,000 1.4909 40.83 40.28 41.66 40.83 41.66 7,975 41.130 -7.50%
1997-10-03 0 1.600 1.530 1.600 1.540 1.600 286,000 448,900 1.5696 44.14 42.21 44.14 42.48 44.14 10,367 43.300 0.00%
1997-09-30 0 1.600 1.560 1.600 1.560 1.600 380,000 606,800 1.5968 44.14 43.04 44.14 43.04 44.14 13,775 44.052 -1.23%
1997-09-29 0 1.620 1.590 1.620 1.510 1.620 810,000 1,257,240 1.5521 44.69 43.86 44.69 41.66 44.69 29,362 42.819 1.25%
1997-09-26 0 1.600 - 1.610 1.600 1.600 20,000 32,000 1.6000 44.14 - 44.42 44.14 44.14 725 44.139 -1.84%
1997-09-25 0 1.630 1.570 - 1.550 1.630 2,752,000 4,289,180 1.5586 44.97 43.31 - 42.76 44.97 99,757 42.996 5.16%
1997-09-24 0 1.550 1.500 1.550 1.500 1.560 292,000 449,640 1.5399 42.76 41.38 42.76 41.38 43.04 10,585 42.480 -3.13%
1997-09-23 0 1.600 1.520 1.600 1.520 1.600 80,000 123,480 1.5435 44.14 41.93 44.14 41.93 44.14 2,900 42.581 0.63%
1997-09-22 0 1.590 - 1.590 1.550 1.670 300,000 494,200 1.6473 43.86 - 43.86 42.76 46.07 10,875 45.445 -3.64%
1997-09-19 0 1.650 1.630 1.650 1.650 1.690 570,000 948,400 1.6639 45.52 44.97 45.52 45.52 46.62 20,662 45.901 -1.20%
1997-09-18 0 1.670 1.670 1.680 1.640 1.660 500,000 828,040 1.6561 46.07 46.07 46.35 45.24 45.79 18,124 45.686 1.21%
1997-09-16 0 1.660 1.650 1.660 1.640 1.670 588,000 972,940 1.6547 45.52 45.24 45.52 44.97 45.79 21,444 45.372 -1.78%
1997-09-15 0 1.690 1.600 1.690 1.610 1.690 280,000 457,700 1.6346 46.34 43.87 46.34 44.15 46.34 10,211 44.823 2.42%
1997-09-12 0 1.650 1.620 1.650 1.630 1.650 886,000 1,457,800 1.6454 45.24 44.42 45.24 44.70 45.24 32,311 45.118 0.00%
1997-09-11 0 1.650 1.630 1.650 1.630 1.670 440,000 727,700 1.6539 45.24 44.70 45.24 44.70 45.79 16,046 45.350 -1.79%
1997-09-10 0 1.680 1.630 1.680 1.590 1.700 1,406,000 2,324,800 1.6535 46.07 44.70 46.07 43.60 46.62 51,275 45.340 3.07%
1997-09-09 0 1.630 1.590 1.640 1.590 1.640 452,000 728,880 1.6126 44.70 43.60 44.97 43.60 44.97 16,484 44.218 0.00%
1997-09-08 0 1.630 1.580 1.630 1.550 1.630 430,000 683,480 1.5895 44.70 43.33 44.70 42.50 44.70 15,681 43.585 5.16%
1997-09-05 0 1.550 1.530 1.580 1.500 1.590 1,106,000 1,698,280 1.5355 42.50 41.95 43.33 41.13 43.60 40,334 42.105 -2.52%
1997-09-04 0 1.590 1.510 1.590 1.500 1.650 5,306,000 8,529,200 1.6075 43.60 41.41 43.60 41.13 45.24 193,502 44.078 -1.85%
1997-09-03 0 1.620 1.620 1.630 1.600 1.700 1,886,000 3,106,720 1.6473 44.42 44.42 44.70 43.87 46.62 68,780 45.169 -2.41%
1997-09-02 0 1.660 1.580 1.660 1.500 1.680 1,998,000 3,148,880 1.5760 45.52 43.33 45.52 41.13 46.07 72,864 43.216 0.00%
1997-09-01 0 1.660 1.640 1.660 1.630 1.800 2,032,000 3,507,480 1.7261 45.52 44.97 45.52 44.70 49.36 74,104 47.332 -2.92%
1997-08-29 0 1.710 1.680 1.710 1.660 1.770 2,848,000 4,870,960 1.7103 46.89 46.07 46.89 45.52 48.53 103,862 46.898 -4.47%
1997-08-28 0 1.790 1.750 1.790 1.700 1.840 3,828,000 6,729,100 1.7579 49.08 47.99 49.08 46.62 50.45 139,602 48.202 1.70%
1997-08-27 0 1.760 1.750 1.760 1.590 1.820 6,740,000 11,447,200 1.6984 48.26 47.99 48.26 43.60 49.91 245,798 46.572 12.10%
1997-08-26 0 1.570 1.510 1.600 1.500 1.570 1,548,000 2,379,860 1.5374 43.05 41.41 43.87 41.13 43.05 56,453 42.156 2.61%
1997-08-25 0 1.530 1.520 1.540 1.520 1.590 1,254,000 1,935,000 1.5431 41.95 41.68 42.23 41.68 43.60 45,732 42.312 -2.55%
1997-08-22 0 1.570 1.530 1.600 1.530 1.620 2,726,000 4,308,980 1.5807 43.05 41.95 43.87 41.95 44.42 99,413 43.344 -1.87%
1997-08-21 0 1.600 1.600 1.630 1.600 1.680 3,594,000 5,917,540 1.6465 43.87 43.87 44.70 43.87 46.07 131,068 45.149 -1.84%
1997-08-20 0 1.630 1.630 1.650 1.630 1.710 1,520,000 2,535,120 1.6678 44.70 44.70 45.24 44.70 46.89 55,432 45.734 -5.23%
1997-08-19 0 1.720 1.710 1.730 1.710 1.730 214,000 367,480 1.7172 47.16 46.89 47.44 46.89 47.44 7,804 47.087 -2.82%
1997-08-15 0 1.770 1.770 1.780 1.760 1.830 2,070,000 3,723,500 1.7988 48.53 48.53 48.81 48.26 50.18 75,490 49.324 -1.12%
1997-08-14 0 1.790 1.780 1.800 1.780 1.830 1,614,000 2,918,420 1.8082 49.08 48.81 49.36 48.81 50.18 58,860 49.582 2.29%
1997-08-13 0 1.750 1.750 1.760 1.710 1.770 2,192,000 3,813,500 1.7397 47.99 47.99 48.26 46.89 48.53 79,939 47.705 -0.57%
1997-08-12 0 1.760 1.740 1.760 1.740 1.830 598,000 1,066,360 1.7832 48.26 47.71 48.26 47.71 50.18 21,808 48.897 -2.22%
1997-08-11 0 1.800 1.760 1.800 1.760 1.850 2,276,000 4,094,920 1.7992 49.36 48.26 49.36 48.26 50.73 83,002 49.335 0.00%
1997-08-08 0 1.800 1.780 1.800 1.760 1.920 5,668,000 10,576,400 1.8660 49.36 48.81 49.36 48.26 52.65 206,704 51.167 -4.26%
1997-08-07 0 1.880 1.860 1.920 1.880 2.100 9,126,000 17,764,600 1.9466 51.55 51.00 52.65 51.55 57.58 332,812 53.377 -6.00%
1997-08-06 0 2.000 1.980 2.000 1.800 2.075 16,154,000 31,536,370 1.9522 54.84 54.29 54.84 49.36 56.90 589,113 53.532 13.64%
1997-08-05 0 1.760 1.750 1.760 1.700 1.800 4,116,000 7,245,600 1.7603 48.26 47.99 48.26 46.62 49.36 150,105 48.270 3.53%
1997-08-04 0 1.700 1.690 1.710 1.670 1.730 5,508,000 9,353,040 1.6981 46.62 46.34 46.89 45.79 47.44 200,869 46.563 1.19%
1997-08-01 0 1.680 1.680 1.690 1.680 1.680 40,000 67,200 1.6800 46.07 46.07 46.34 46.07 46.07 1,459 46.067 -1.18%
1997-07-31 0 1.700 1.690 1.700 1.680 1.750 1,030,000 1,752,400 1.7014 46.62 46.34 46.62 46.07 47.99 37,563 46.653 0.00%
1997-07-30 0 1.700 1.690 1.710 1.680 1.720 260,000 440,940 1.6959 46.62 46.34 46.89 46.07 47.16 9,482 46.504 -1.73%
1997-07-29 0 1.730 1.670 1.730 1.700 1.750 358,000 613,020 1.7123 47.44 45.79 47.44 46.62 47.99 13,056 46.954 -1.14%
1997-07-28 0 1.750 1.730 1.760 1.730 1.750 280,000 488,000 1.7429 47.99 47.44 48.26 47.44 47.99 10,211 47.791 0.00%
1997-07-25 0 1.750 1.720 1.750 1.750 1.780 70,000 123,700 1.7671 47.99 47.16 47.99 47.99 48.81 2,553 48.457 -0.57%
1997-07-24 0 1.760 1.750 1.770 1.760 1.790 260,000 463,100 1.7812 48.26 47.99 48.53 48.26 49.08 9,482 48.841 0.57%
1997-07-23 0 1.750 1.720 1.750 1.750 1.800 660,000 1,162,400 1.7612 47.99 47.16 47.99 47.99 49.36 24,069 48.294 -2.78%
1997-07-22 0 1.800 1.800 1.810 1.760 1.800 156,000 278,640 1.7862 49.36 49.36 49.63 48.26 49.36 5,689 48.978 1.12%
1997-07-21 0 1.780 1.750 1.790 1.750 1.780 412,000 724,100 1.7575 48.81 47.99 49.08 47.99 48.81 15,025 48.193 -0.56%
1997-07-18 0 1.790 1.790 1.800 1.770 1.840 322,000 577,920 1.7948 49.08 49.08 49.36 48.53 50.45 11,743 49.215 -0.56%
1997-07-17 0 1.800 1.790 1.840 1.710 1.800 5,478,000 9,585,200 1.7498 49.36 49.08 50.45 46.89 49.36 199,775 47.980 4.05%
1997-07-16 0 1.730 1.730 1.790 1.710 1.800 924,000 1,620,880 1.7542 47.44 47.44 49.08 46.89 49.36 33,697 48.102 -1.14%
1997-07-15 0 1.750 1.750 1.790 1.740 1.800 670,000 1,192,700 1.7801 47.99 47.99 49.08 47.71 49.36 24,434 48.813 -2.78%
1997-07-14 0 1.800 1.790 1.800 1.790 1.910 826,000 1,520,480 1.8408 49.36 49.08 49.36 49.08 52.37 30,123 50.476 -4.76%
1997-07-11 0 1.890 1.860 1.900 1.860 1.940 566,000 1,071,940 1.8939 51.83 51.00 52.10 51.00 53.20 20,641 51.932 -1.56%
1997-07-10 0 1.920 1.800 - 1.800 1.920 672,000 1,250,600 1.8610 52.65 49.36 - 49.36 52.65 24,507 51.031 2.67%
1997-07-09 0 1.870 - 1.870 1.870 2.000 1,175,500 2,264,215 1.9262 51.28 - 51.28 51.28 54.84 42,869 52.817 1.63%
1997-07-08 0 1.840 1.820 1.850 1.700 1.900 1,452,000 2,679,380 1.8453 50.45 49.91 50.73 46.62 52.10 52,952 50.600 8.24%
1997-07-07 0 1.700 1.650 1.700 1.610 1.700 696,000 1,152,000 1.6552 46.62 45.24 46.62 44.15 46.62 25,382 45.386 2.41%
1997-07-04 0 1.660 1.580 1.660 1.580 1.670 2,422,000 4,028,300 1.6632 45.52 43.33 45.52 43.33 45.79 88,327 45.607 -2.92%
1997-07-03 0 1.710 - 1.720 1.700 1.720 350,000 598,000 1.7086 46.89 - 47.16 46.62 47.16 12,764 46.851 0.00%
1997-06-27 0 1.710 1.700 1.730 1.690 1.720 922,000 1,570,100 1.7029 46.89 46.62 47.44 46.34 47.16 33,624 46.696 0.59%
1997-06-26 0 1.700 1.700 1.730 1.700 1.750 900,000 1,555,320 1.7281 46.62 46.62 47.44 46.62 47.99 32,822 47.387 -2.86%
1997-06-25 0 1.750 1.740 1.770 1.700 1.870 2,024,000 3,508,440 1.7334 47.99 47.71 48.53 46.62 51.28 73,812 47.532 -5.41%
1997-06-24 0 1.850 1.850 1.890 1.850 1.950 1,026,500 1,951,440 1.9011 50.73 50.73 51.83 50.73 53.47 37,435 52.129 -5.13%
1997-06-23 0 1.950 1.940 1.950 1.940 2.000 5,808,000 11,491,740 1.9786 53.47 53.20 53.47 53.20 54.84 211,809 54.255 0.00%
1997-06-20 0 1.950 - 1.950 1.900 1.990 3,674,500 7,237,560 1.9697 53.47 - 53.47 52.10 54.57 134,004 54.010 0.00%
1997-06-19 0 1.950 1.950 1.980 1.900 2.100 4,692,000 9,475,250 2.0194 53.47 53.47 54.29 52.10 57.58 171,110 55.375 -7.14%
1997-06-18 0 2.100 2.100 2.125 2.075 2.300 5,306,000 11,219,950 2.1146 57.58 57.58 58.27 56.90 63.07 193,502 57.984 -5.62%
1997-06-17 0 2.225 2.175 2.200 2.175 2.400 8,210,000 18,356,550 2.2359 61.01 59.64 60.33 59.64 65.81 299,407 61.310 3.49%
1997-06-16 0 2.150 2.150 2.175 2.100 2.275 16,454,000 36,086,950 2.1932 58.95 58.95 59.64 57.58 62.38 600,054 60.140 7.50%
1997-06-13 0 2.000 1.980 2.000 1.980 2.500 19,284,000 45,881,950 2.3793 54.84 54.29 54.84 54.29 68.55 703,260 65.242 -17.53%
1997-06-12 0 2.425 2.400 2.425 2.400 2.700 40,354,000 101,835,200 2.5235 66.50 65.81 66.50 65.81 74.04 1,471,652 69.198 -3.96%
1997-06-11 0 2.525 2.500 2.525 2.275 2.525 6,876,000 16,468,800 2.3951 69.24 68.55 69.24 62.38 69.24 250,758 65.676 4.12%
1997-06-10 0 2.425 2.400 2.425 2.400 2.700 12,106,000 30,671,000 2.5335 66.50 65.81 66.50 65.81 74.04 441,488 69.472 -1.02%
1997-06-06 0 2.450 2.450 2.475 2.075 2.475 11,848,000 27,512,500 2.3221 67.18 67.18 67.87 56.90 67.87 432,079 63.675 18.07%
1997-06-05 0 2.075 2.075 2.125 2.075 2.175 2,054,000 4,360,550 2.1230 56.90 56.90 58.27 56.90 59.64 74,906 58.213 -2.35%
1997-06-04 0 2.125 2.100 2.125 2.100 2.150 1,008,000 2,131,000 2.1141 58.27 57.58 58.27 57.58 58.95 36,760 57.970 1.19%
1997-06-03 0 2.100 2.100 2.150 2.100 2.225 2,516,000 5,430,950 2.1586 57.58 57.58 58.95 57.58 61.01 91,755 59.190 -3.45%
1997-06-02 0 2.175 2.150 2.200 2.150 2.200 2,756,000 6,042,550 2.1925 59.64 58.95 60.33 58.95 60.33 100,507 60.120 2.35%
1997-05-30 0 2.125 2.100 2.150 2.125 2.175 1,164,000 2,521,000 2.1658 58.27 57.58 58.95 58.27 59.64 42,449 59.388 -1.16%
1997-05-29 0 2.150 2.150 2.175 2.125 2.200 2,222,000 4,801,850 2.1610 58.95 58.95 59.64 58.27 60.33 81,033 59.258 1.18%
1997-05-28 0 2.125 2.075 2.225 2.025 2.125 2,178,000 4,510,550 2.0710 58.27 56.90 61.01 55.53 58.27 79,429 56.788 0.00%
1997-05-27 0 2.125 2.125 2.150 2.125 2.225 1,514,000 3,238,950 2.1393 58.27 58.27 58.95 58.27 61.01 55,213 58.662 -1.16%
1997-05-26 0 2.150 2.150 2.200 2.150 2.250 1,176,000 2,597,200 2.2085 58.95 58.95 60.33 58.95 61.70 42,887 60.559 -2.27%
1997-05-23 0 2.200 2.225 2.250 2.125 2.200 4,770,000 10,225,900 2.1438 60.33 61.01 61.70 58.27 60.33 173,955 58.785 2.33%
1997-05-22 0 2.150 2.150 2.175 2.150 2.175 4,830,000 10,449,350 2.1634 58.95 58.95 59.64 58.95 59.64 176,143 59.323 0.00%
1997-05-21 0 2.150 2.150 2.175 2.150 2.250 5,368,000 11,683,700 2.1765 58.95 58.95 59.64 58.95 61.70 195,763 59.683 -1.15%
1997-05-20 0 2.175 2.175 2.200 2.125 2.225 15,344,000 32,491,050 2.1175 59.64 59.64 60.33 58.27 61.01 559,573 58.064 -1.14%
1997-05-19 0 2.200 2.125 2.225 2.125 2.250 258,000 563,100 2.1826 60.33 58.27 61.01 58.27 61.70 9,409 59.848 -1.12%
1997-05-16 0 2.225 2.200 2.250 2.200 2.300 908,000 2,045,550 2.2528 61.01 60.33 61.70 60.33 63.07 33,113 61.774 -1.11%
1997-05-15 0 2.250 2.250 2.275 2.250 2.400 3,264,000 7,620,400 2.3347 61.70 61.70 62.38 61.70 65.81 119,033 64.019 -1.10%
1997-05-14 0 2.275 2.275 2.300 2.150 2.325 2,952,000 6,630,950 2.2463 62.38 62.38 63.07 58.95 63.75 107,655 61.594 3.41%
1997-05-13 0 2.200 2.175 2.200 2.175 2.225 2,230,000 4,911,250 2.2024 60.33 59.64 60.33 59.64 61.01 81,325 60.391 1.15%
1997-05-12 0 2.175 2.175 2.200 2.125 2.200 1,164,000 2,510,100 2.1564 59.64 59.64 60.33 58.27 60.33 42,449 59.132 -1.14%
1997-05-09 0 2.200 2.175 2.200 2.175 2.250 994,000 2,201,450 2.2147 60.33 59.64 60.33 59.64 61.70 36,250 60.730 1.15%
1997-05-08 0 2.175 2.150 2.175 2.125 2.175 718,000 1,541,000 2.1462 59.64 58.95 59.64 58.27 59.64 26,184 58.852 1.16%
1997-05-07 0 2.150 2.125 2.175 2.150 2.200 2,030,000 4,378,000 2.1567 58.95 58.27 59.64 58.95 60.33 74,031 59.137 -2.27%
1997-05-06 0 2.200 2.175 2.225 2.200 2.225 650,000 1,437,000 2.2108 60.33 59.64 61.01 60.33 61.01 23,705 60.621 0.00%
1997-05-05 0 2.200 2.175 2.225 2.200 2.250 2,664,000 5,874,100 2.2050 60.33 59.64 61.01 60.33 61.70 97,152 60.463 4.76%
1997-05-02 0 2.100 2.075 2.100 2.075 2.225 3,014,000 6,437,500 2.1359 57.58 56.90 57.58 56.90 61.01 109,916 58.567 -4.55%
1997-05-01 0 2.200 2.200 2.250 2.200 2.300 1,382,000 3,072,950 2.2236 60.33 60.33 61.70 60.33 63.07 50,400 60.972 -3.30%
1997-04-30 0 2.275 2.275 2.300 2.275 2.400 2,534,000 5,899,350 2.3281 62.38 62.38 63.07 62.38 65.81 92,411 63.838 0.00%
1997-04-29 0 2.275 2.200 2.300 2.100 2.275 2,750,000 5,904,350 2.1470 62.38 60.33 63.07 57.58 62.38 100,289 58.874 4.60%
1997-04-28 0 2.175 2.150 2.175 2.175 2.200 2,024,000 4,415,200 2.1814 59.64 58.95 59.64 59.64 60.33 73,812 59.817 -2.25%
1997-04-25 0 2.225 2.225 2.250 2.225 2.300 774,000 1,738,400 2.2460 61.01 61.01 61.70 61.01 63.07 28,227 61.587 0.00%
1997-04-24 0 2.225 2.225 2.250 2.225 2.325 1,224,000 2,777,000 2.2688 61.01 61.01 61.70 61.01 63.75 44,638 62.212 -3.26%
1997-04-23 0 2.300 2.300 2.325 2.275 2.325 1,036,000 2,377,550 2.2949 63.07 63.07 63.75 62.38 63.75 37,781 62.929 -1.08%
1997-04-22 0 2.325 2.325 2.350 2.300 2.350 1,118,000 2,580,950 2.3085 63.75 63.75 64.44 63.07 64.44 40,772 63.302 1.09%
1997-04-21 0 2.300 2.300 2.325 2.275 2.350 2,380,000 5,471,150 2.2988 63.07 63.07 63.75 62.38 64.44 86,795 63.035 -2.13%
1997-04-18 0 2.350 2.325 2.350 2.350 2.375 512,000 1,203,700 2.3510 64.44 63.75 64.44 64.44 65.12 18,672 64.466 -1.05%
1997-04-17 0 2.375 2.375 2.400 2.375 2.450 12,132,000 28,620,350 2.3591 65.12 65.12 65.81 65.12 67.18 442,436 64.688 1.06%
1997-04-16 0 2.350 2.325 2.350 2.325 2.375 1,374,000 3,221,800 2.3448 64.44 63.75 64.44 63.75 65.12 50,108 64.297 -1.05%
1997-04-15 0 2.375 2.350 2.375 2.350 2.425 1,912,000 4,537,900 2.3734 65.12 64.44 65.12 64.44 66.50 69,728 65.080 0.00%
1997-04-14 0 2.375 2.375 2.400 2.350 2.400 1,430,000 3,387,700 2.3690 65.12 65.12 65.81 64.44 65.81 52,150 64.961 -1.04%
1997-04-11 0 2.400 2.375 2.400 2.375 2.450 3,324,000 7,998,450 2.4063 65.81 65.12 65.81 65.12 67.18 121,221 65.982 0.00%
1997-04-10 0 2.400 2.400 2.425 2.350 2.400 5,102,000 12,132,300 2.3779 65.81 65.81 66.50 64.44 65.81 186,063 65.205 1.05%
1997-04-09 0 2.375 2.375 2.400 2.250 2.400 11,628,000 27,079,750 2.3288 65.12 65.12 65.81 61.70 65.81 424,056 63.859 6.74%
1997-04-08 0 2.225 2.200 2.225 2.175 2.225 864,000 1,899,550 2.1986 61.01 60.33 61.01 59.64 61.01 31,509 60.286 1.14%
1997-04-07 0 2.200 2.175 2.200 2.175 2.225 6,848,000 15,175,900 2.2161 60.33 59.64 60.33 59.64 61.01 249,737 60.768 1.15%
1997-04-04 0 2.175 2.150 2.175 2.150 2.200 1,090,000 2,385,100 2.1882 59.64 58.95 59.64 58.95 60.33 39,751 60.001 1.16%
1997-04-03 0 2.150 2.150 2.200 2.150 2.225 8,166,000 17,785,600 2.1780 58.95 58.95 60.33 58.95 61.01 297,802 59.723 -2.27%
1997-04-02 0 2.200 2.175 2.225 2.200 2.275 7,082,000 15,909,800 2.2465 60.33 59.64 61.01 60.33 62.38 258,270 61.601 4.76%
1997-04-01 0 2.100 2.100 2.150 2.075 2.175 892,000 1,895,700 2.1252 57.58 57.58 58.95 56.90 59.64 32,530 58.276 -5.62%
1997-03-27 0 2.225 2.200 2.225 2.175 2.250 3,167,900 7,022,043 2.2166 61.01 60.33 61.01 59.64 61.70 115,529 60.782 -1.11%
1997-03-26 0 2.250 2.250 2.275 2.200 2.350 4,472,000 10,220,600 2.2855 61.70 61.70 62.38 60.33 64.44 163,087 62.669 -3.23%
1997-03-25 0 2.325 2.325 2.350 2.300 2.375 25,152,000 57,747,500 2.2959 63.75 63.75 64.44 63.07 65.12 917,257 62.957 3.33%
1997-03-24 0 2.250 2.225 2.250 2.100 2.275 19,342,000 41,537,200 2.1475 61.70 61.01 61.70 57.58 62.38 705,375 58.887 5.88%
1997-03-21 0 2.125 2.125 2.150 2.100 2.200 2,546,000 5,434,550 2.1345 58.27 58.27 58.95 57.58 60.33 92,849 58.531 -1.16%
1997-03-20 0 2.150 2.150 2.200 2.150 2.300 8,408,000 18,765,250 2.2318 58.95 58.95 60.33 58.95 63.07 306,628 61.199 -1.15%
1997-03-19 0 2.175 2.175 2.200 1.970 2.250 7,734,000 16,724,800 2.1625 59.64 59.64 60.33 54.02 61.70 282,048 59.298 11.54%
1997-03-18 0 1.950 1.950 1.970 1.940 2.025 3,940,000 7,799,250 1.9795 53.47 53.47 54.02 53.20 55.53 143,686 54.280 -3.70%
1997-03-17 0 2.025 2.000 2.025 2.025 2.100 3,030,000 6,220,150 2.0529 55.53 54.84 55.53 55.53 57.58 110,500 56.291 1.25%
1997-03-14 0 2.000 2.000 2.050 1.990 2.125 5,518,000 11,490,150 2.0823 54.84 54.84 56.21 54.57 58.27 201,233 57.099 -6.98%
1997-03-13 0 2.150 2.125 2.150 2.075 2.200 12,620,000 27,031,400 2.1419 58.95 58.27 58.95 56.90 60.33 460,233 58.734 4.88%
1997-03-12 0 2.050 2.025 2.050 1.950 2.050 12,634,000 25,187,050 1.9936 56.21 55.53 56.21 53.47 56.21 460,744 54.666 5.67%
1997-03-11 0 1.940 1.940 1.950 1.820 2.000 14,542,000 27,871,880 1.9166 53.20 53.20 53.47 49.91 54.84 530,326 52.556 8.38%
1997-03-10 0 1.790 1.790 1.800 1.710 1.790 8,756,000 15,372,320 1.7556 49.08 49.08 49.36 46.89 49.08 319,319 48.141 6.55%
1997-03-07 0 1.680 1.690 1.700 1.660 1.700 4,584,000 7,696,000 1.6789 46.07 46.34 46.62 45.52 46.62 167,172 46.036 -0.59%
1997-03-06 0 1.690 1.680 1.690 1.660 1.720 3,094,000 5,218,300 1.6866 46.34 46.07 46.34 45.52 47.16 112,834 46.248 2.42%
1997-03-05 0 1.650 1.640 1.650 1.640 1.720 4,142,000 6,954,340 1.6790 45.24 44.97 45.24 44.97 47.16 151,053 46.039 -1.79%
1997-03-04 0 1.680 1.670 1.690 1.670 1.800 7,104,000 12,259,580 1.7257 46.07 45.79 46.34 45.79 49.36 259,073 47.321 0.60%
1997-03-03 0 1.670 1.670 1.680 1.500 1.700 7,096,000 11,595,580 1.6341 45.79 45.79 46.07 41.13 46.62 258,781 44.808 11.33%
1997-02-28 0 1.500 1.490 1.500 1.370 1.500 5,410,000 7,764,340 1.4352 41.13 40.86 41.13 37.57 41.13 197,295 39.354 7.91%
1997-02-27 0 1.390 1.380 1.390 1.340 1.430 5,470,000 7,241,620 1.3239 38.12 37.84 38.12 36.74 39.21 199,483 36.302 3.73%
1997-02-26 0 1.340 1.340 1.350 1.340 1.370 2,000,000 2,700,900 1.3505 36.74 36.74 37.02 36.74 37.57 72,937 37.031 -1.47%
1997-02-25 0 1.360 1.350 1.360 1.350 1.360 300,000 407,100 1.3570 37.29 37.02 37.29 37.02 37.29 10,941 37.210 0.74%
1997-02-24 0 1.350 1.350 1.370 1.350 1.370 506,000 687,500 1.3587 37.02 37.02 37.57 37.02 37.57 18,453 37.257 -0.74%
1997-02-21 0 1.360 1.360 1.370 1.360 1.380 11,570,000 15,639,900 1.3518 37.29 37.29 37.57 37.29 37.84 421,941 37.067 -2.16%
1997-02-20 0 1.390 1.370 1.390 1.300 1.390 708,000 955,400 1.3494 38.12 37.57 38.12 35.65 38.12 25,820 37.003 6.92%
1997-02-19 0 1.300 1.300 1.320 1.300 1.330 664,000 870,440 1.3109 35.65 35.65 36.20 35.65 36.47 24,215 35.946 -1.52%
1997-02-18 0 1.320 1.310 1.340 1.270 1.320 490,000 629,500 1.2847 36.20 35.92 36.74 34.82 36.20 17,870 35.227 0.76%
1997-02-17 0 1.310 1.300 1.310 1.250 1.330 382,000 486,900 1.2746 35.92 35.65 35.92 34.28 36.47 13,931 34.951 3.15%
1997-02-14 0 1.270 1.270 1.340 1.270 1.300 670,000 857,000 1.2791 34.82 34.82 36.74 34.82 35.65 24,434 35.074 -1.55%
1997-02-13 0 1.290 1.290 1.350 1.290 1.360 622,000 820,860 1.3197 35.37 35.37 37.02 35.37 37.29 22,683 36.188 -5.15%
1997-02-12 0 1.360 1.350 1.370 1.330 1.360 236,000 318,780 1.3508 37.29 37.02 37.57 36.47 37.29 8,607 37.039 -1.45%
1997-02-11 0 1.380 1.360 1.390 1.360 1.430 590,000 818,400 1.3871 37.84 37.29 38.12 37.29 39.21 21,516 38.036 -4.17%
1997-02-10 0 1.440 1.430 1.450 1.400 1.500 730,000 1,051,400 1.4403 39.49 39.21 39.76 38.39 41.13 26,622 39.494 3.60%
1997-02-05 0 1.390 1.370 1.390 1.370 1.400 350,000 487,140 1.3918 38.12 37.57 38.12 37.57 38.39 12,764 38.165 0.72%
1997-02-04 0 1.380 1.380 1.400 1.380 1.410 490,000 684,900 1.3978 37.84 37.84 38.39 37.84 38.66 17,870 38.328 2.99%
1997-02-03 0 1.340 1.340 1.380 1.330 1.360 340,000 460,300 1.3538 36.74 36.74 37.84 36.47 37.29 12,399 37.123 0.00%
1997-01-31 0 1.340 1.320 1.350 1.310 1.340 251,900 331,394 1.3156 36.74 36.20 37.02 35.92 36.74 9,186 36.074 0.75%
1997-01-30 0 1.330 1.320 1.350 1.310 1.330 140,000 185,400 1.3243 36.47 36.20 37.02 35.92 36.47 5,106 36.313 -0.75%
1997-01-29 0 1.340 1.340 1.380 1.300 1.350 832,000 1,110,180 1.3344 36.74 36.74 37.84 35.65 37.02 30,342 36.589 0.75%
1997-01-28 0 1.330 1.330 1.370 1.330 1.360 544,000 734,240 1.3497 36.47 36.47 37.57 36.47 37.29 19,839 37.010 -4.32%
1997-01-27 0 1.390 1.380 1.390 1.400 1.450 418,000 596,700 1.4275 38.12 37.84 38.12 38.39 39.76 15,244 39.144 -4.14%
1997-01-24 0 1.450 1.450 1.460 1.450 1.480 146,000 215,300 1.4747 39.76 39.76 40.03 39.76 40.58 5,324 40.436 -1.36%
1997-01-23 0 1.470 1.470 1.480 1.440 1.480 750,000 1,098,200 1.4643 40.31 40.31 40.58 39.49 40.58 27,351 40.151 1.38%
1997-01-22 0 1.450 1.440 1.460 1.410 1.460 1,426,000 2,046,800 1.4353 39.76 39.49 40.03 38.66 40.03 52,004 39.358 1.40%
1997-01-21 0 1.430 1.420 1.440 1.410 1.480 1,566,000 2,249,140 1.4362 39.21 38.94 39.49 38.66 40.58 57,110 39.383 6.52%
1997-01-20 0 2.700 2.650 2.725 2.575 2.825 14,246,000 37,188,400 2.6104 36.81 36.13 37.15 35.11 38.52 1,044,867 35.592 5.88%
1997-01-17 0 2.550 2.550 2.625 2.550 2.625 618,000 1,606,750 2.5999 34.77 34.77 35.79 34.77 35.79 45,327 35.448 -1.92%
1997-01-16 0 2.600 2.600 2.625 2.600 2.625 180,000 470,150 2.6119 35.45 35.45 35.79 35.45 35.79 13,202 35.612 -1.89%
1997-01-15 0 2.650 2.575 2.650 2.500 2.650 814,000 2,064,000 2.5356 36.13 35.11 36.13 34.09 36.13 59,702 34.571 0.95%
1997-01-14 0 2.625 2.600 2.650 2.600 2.650 1,120,000 2,941,250 2.6261 35.79 35.45 36.13 35.45 36.13 82,146 35.805 0.96%
1997-01-13 0 2.600 2.600 2.650 2.600 2.650 400,000 1,047,200 2.6180 35.45 35.45 36.13 35.45 36.13 29,338 35.695 0.00%
1997-01-10 0 2.600 2.575 2.600 2.575 2.625 320,000 828,500 2.5891 35.45 35.11 35.45 35.11 35.79 23,470 35.300 0.00%
1997-01-09 0 2.600 2.550 2.600 2.550 2.600 132,000 338,800 2.5667 35.45 34.77 35.45 34.77 35.45 9,681 34.995 0.97%
1997-01-08 0 2.575 2.575 2.600 2.575 2.625 250,000 648,250 2.5930 35.11 35.11 35.45 35.11 35.79 18,336 35.354 0.00%
1997-01-07 0 2.575 2.575 2.625 2.575 2.600 402,000 1,044,950 2.5994 35.11 35.11 35.79 35.11 35.45 29,485 35.441 0.00%
1997-01-06 0 2.575 2.575 2.600 2.575 2.700 888,000 2,340,050 2.6352 35.11 35.11 35.45 35.11 36.81 65,130 35.929 0.98%
1997-01-03 0 2.550 2.500 2.550 2.525 2.600 348,000 898,350 2.5815 34.77 34.09 34.77 34.43 35.45 25,524 35.196 0.00%
1997-01-02 0 2.550 2.500 2.550 2.375 2.650 750,000 1,879,250 2.5057 34.77 34.09 34.77 32.38 36.13 55,008 34.163 6.25%
1996-12-31 0 2.400 2.375 2.400 2.300 2.400 258,000 605,600 2.3473 32.72 32.38 32.72 31.36 32.72 18,923 32.004 2.13%
1996-12-30 0 2.350 2.325 2.375 2.350 2.575 1,050,000 2,528,300 2.4079 32.04 31.70 32.38 32.04 35.11 77,012 32.830 -7.84%
1996-12-27 0 2.550 2.500 2.550 2.500 2.675 662,000 1,709,800 2.5828 34.77 34.09 34.77 34.09 36.47 48,554 35.214 -2.86%
1996-12-24 0 2.625 2.600 2.625 2.625 2.725 1,780,000 4,774,000 2.6820 35.79 35.45 35.79 35.79 37.15 130,553 36.567 -1.87%
1996-12-23 0 2.675 2.650 2.675 2.675 2.775 1,832,000 4,974,250 2.7152 36.47 36.13 36.47 36.47 37.84 134,367 37.020 0.94%
1996-12-20 0 2.650 2.650 2.675 2.525 2.650 2,184,000 5,604,800 2.5663 36.13 36.13 36.47 34.43 36.13 160,185 34.990 2.91%
1996-12-19 0 2.575 2.550 2.575 2.550 2.650 1,562,000 4,088,750 2.6176 35.11 34.77 35.11 34.77 36.13 114,564 35.690 -1.90%
1996-12-18 0 2.625 2.600 2.625 2.550 2.650 2,408,000 6,301,950 2.6171 35.79 35.45 35.79 34.77 36.13 176,614 35.682 5.00%
1996-12-17 0 2.500 2.475 2.500 2.450 2.550 1,674,000 4,211,450 2.5158 34.09 33.74 34.09 33.40 34.77 122,779 34.301 1.01%
1996-12-16 0 2.475 2.475 2.500 2.425 2.500 4,276,000 10,403,900 2.4331 33.74 33.74 34.09 33.06 34.09 313,621 33.173 4.21%
1996-12-13 0 2.375 2.375 2.400 2.175 2.400 1,894,000 4,401,650 2.3240 32.38 32.38 32.72 29.65 32.72 138,915 31.686 7.95%
1996-12-12 0 2.200 2.175 2.200 2.175 2.200 492,000 1,072,650 2.1802 30.00 29.65 30.00 29.65 30.00 36,086 29.725 -1.12%
1996-12-11 0 2.225 2.200 2.250 2.125 2.225 1,726,000 3,743,150 2.1687 30.34 30.00 30.68 28.97 30.34 126,593 29.568 3.49%
1996-12-10 0 2.150 2.125 2.175 2.075 2.150 2,136,000 4,364,750 2.0434 29.31 28.97 29.65 28.29 29.31 156,664 27.861 2.38%
1996-12-09 0 2.100 2.075 2.100 2.025 2.100 2,114,000 4,264,200 2.0171 28.63 28.29 28.63 27.61 28.63 155,050 27.502 5.00%
1996-12-06 0 2.000 1.980 2.025 1.960 2.050 1,526,000 3,038,050 1.9909 27.27 27.00 27.61 26.72 27.95 111,924 27.144 -2.44%
1996-12-05 0 2.050 2.025 2.075 2.025 2.075 834,000 1,723,200 2.0662 27.95 27.61 28.29 27.61 28.29 61,169 28.171 -1.20%
1996-12-04 0 2.075 2.050 2.075 2.025 2.150 1,172,000 2,444,150 2.0855 28.29 27.95 28.29 27.61 29.31 85,960 28.434 -1.19%
1996-12-03 0 2.100 2.075 2.175 1.990 2.125 1,898,000 3,882,300 2.0455 28.63 28.29 29.65 27.13 28.97 139,208 27.888 7.14%
1996-12-02 0 1.960 1.950 1.990 1.900 2.125 1,514,000 3,009,550 1.9878 26.72 26.59 27.13 25.91 28.97 111,044 27.102 -7.76%
1996-11-29 0 2.125 2.125 2.150 2.125 2.200 620,000 1,340,750 2.1625 28.97 28.97 29.31 28.97 30.00 45,474 29.484 -2.30%
1996-11-28 0 2.175 2.150 2.175 2.150 2.275 1,642,000 3,598,550 2.1916 29.65 29.31 29.65 29.31 31.02 120,432 29.880 0.00%
1996-11-27 0 2.175 2.150 2.200 2.075 2.200 3,090,000 6,534,250 2.1146 29.65 29.31 30.00 28.29 30.00 226,635 28.832 4.82%
1996-11-26 0 2.075 2.050 2.075 1.990 2.125 3,656,000 7,574,450 2.0718 28.29 27.95 28.29 27.13 28.97 268,148 28.247 2.47%
1996-11-25 0 2.025 2.025 2.050 1.920 2.050 3,440,000 6,923,410 2.0126 27.61 27.61 27.95 26.18 27.95 252,305 27.441 7.71%
1996-11-22 0 1.880 1.850 1.880 1.780 1.880 3,556,000 6,530,360 1.8364 25.63 25.22 25.63 24.27 25.63 260,813 25.038 5.62%
1996-11-21 0 1.780 1.770 1.790 1.750 1.780 1,078,000 1,904,100 1.7663 24.27 24.13 24.41 23.86 24.27 79,065 24.083 0.56%
1996-11-20 0 1.770 1.770 1.780 1.750 1.780 1,224,000 2,152,820 1.7588 24.13 24.13 24.27 23.86 24.27 89,774 23.981 1.14%
1996-11-19 0 1.750 1.710 1.780 1.680 1.750 1,960,000 3,333,960 1.7010 23.86 23.31 24.27 22.91 23.86 143,755 23.192 2.94%
1996-11-18 0 1.700 1.690 1.730 1.700 1.750 504,000 872,120 1.7304 23.18 23.04 23.59 23.18 23.86 36,966 23.593 -2.86%
1996-11-15 0 1.750 1.730 1.760 1.690 1.760 1,802,000 3,104,400 1.7228 23.86 23.59 24.00 23.04 24.00 132,167 23.488 1.74%
1996-11-14 0 1.720 1.720 1.730 1.680 1.750 3,214,000 5,498,360 1.7108 23.45 23.45 23.59 22.91 23.86 235,729 23.325 -4.44%
1996-11-13 0 1.800 1.780 1.800 1.600 1.800 8,206,000 13,839,840 1.6866 24.54 24.27 24.54 21.81 24.54 601,866 22.995 12.50%
1996-11-12 0 1.600 1.600 1.630 1.500 1.650 9,786,000 14,911,800 1.5238 21.81 21.81 22.22 20.45 22.50 717,750 20.776 6.67%
1996-11-11 0 1.500 1.500 1.510 1.440 1.520 6,566,000 9,283,080 1.4138 20.45 20.45 20.59 19.63 20.72 481,580 19.276 4.90%
1996-11-08 0 1.430 1.410 1.450 1.320 1.450 556,000 769,240 1.3835 19.50 19.22 19.77 18.00 19.77 40,780 18.863 0.00%
1996-11-07 0 1.430 1.410 1.440 1.400 1.490 1,346,000 1,935,400 1.4379 19.50 19.22 19.63 19.09 20.32 98,722 19.605 -4.67%
1996-11-06 0 1.500 1.480 1.500 1.450 1.530 12,854,000 17,642,360 1.3725 20.45 20.18 20.45 19.77 20.86 942,771 18.713 6.38%
1996-11-05 0 1.410 1.400 1.420 1.300 1.420 6,108,000 8,146,540 1.3337 19.22 19.09 19.36 17.72 19.36 447,989 18.185 11.90%
1996-11-04 0 1.260 1.250 1.280 1.210 1.260 60,000 75,360 1.2560 17.18 17.04 17.45 16.50 17.18 4,401 17.125 2.44%
1996-11-01 0 1.230 1.230 1.270 1.230 1.250 30,000 37,300 1.2433 16.77 16.77 17.32 16.77 17.04 2,200 16.952 -3.91%
1996-10-31 0 1.280 1.230 1.280 - - 0 0 - 17.45 16.77 17.45 - - 0 - 0.00%
1996-10-30 0 1.280 1.250 1.280 1.290 1.290 64,000 79,760 1.2463 17.45 17.04 17.45 17.59 17.59 4,694 16.992 -0.78%
1996-10-29 0 1.290 1.250 1.290 1.280 1.300 220,000 284,020 1.2910 17.59 17.04 17.59 17.45 17.72 16,136 17.602 0.00%
1996-10-28 0 1.290 1.270 1.300 1.280 1.360 928,000 1,240,800 1.3371 17.59 17.32 17.72 17.45 18.54 68,064 18.230 -0.77%
1996-10-25 0 1.300 1.300 1.310 1.270 1.300 1,750,000 2,215,780 1.2662 17.72 17.72 17.86 17.32 17.72 128,353 17.263 4.00%
1996-10-24 0 1.250 1.230 1.260 1.250 1.250 40,000 50,000 1.2500 17.04 16.77 17.18 17.04 17.04 2,934 17.043 1.63%
1996-10-23 0 1.230 1.210 1.250 1.230 1.230 20,000 24,600 1.2300 16.77 16.50 17.04 16.77 16.77 1,467 16.770 -0.81%
1996-10-22 0 1.240 1.240 1.250 1.240 1.260 420,000 524,220 1.2481 16.91 16.91 17.04 16.91 17.18 30,805 17.018 0.00%
1996-10-18 0 1.240 1.200 1.240 1.200 1.240 104,000 126,400 1.2154 16.91 16.36 16.91 16.36 16.91 7,628 16.571 5.08%
1996-10-17 0 1.180 1.180 - 1.160 1.180 70,000 81,600 1.1657 16.09 16.09 - 15.82 16.09 5,134 15.894 -1.67%
1996-10-16 0 1.200 1.200 1.230 1.200 1.220 268,000 326,560 1.2185 16.36 16.36 16.77 16.36 16.63 19,656 16.613 -2.44%
1996-10-15 0 1.230 1.220 1.230 1.230 1.250 320,000 395,500 1.2359 16.77 16.63 16.77 16.77 17.04 23,470 16.851 0.00%
1996-10-14 0 1.230 1.230 1.250 1.230 1.280 60,000 74,900 1.2483 16.77 16.77 17.04 16.77 17.45 4,401 17.020 -0.81%
1996-10-11 0 1.240 1.210 1.240 1.240 1.300 330,000 417,300 1.2645 16.91 16.50 16.91 16.91 17.72 24,204 17.241 -3.88%
1996-10-10 0 1.290 - 1.300 1.290 1.300 2,316,000 3,008,440 1.2990 17.59 - 17.72 17.59 17.72 169,866 17.711 0.00%
1996-10-09 0 1.290 1.290 1.320 1.290 1.290 20,000 25,800 1.2900 17.59 17.59 18.00 17.59 17.59 1,467 17.588 0.78%
1996-10-08 0 1.280 1.280 1.320 1.270 1.320 600,000 778,600 1.2977 17.45 17.45 18.00 17.32 18.00 44,007 17.693 1.59%
1996-10-07 0 1.260 1.250 1.260 1.260 1.270 120,000 151,400 1.2617 17.18 17.04 17.18 17.18 17.32 8,801 17.202 0.00%
1996-10-04 0 1.260 1.260 1.270 1.260 1.280 210,000 268,000 1.2762 17.18 17.18 17.32 17.18 17.45 15,402 17.400 -2.33%
1996-10-03 0 1.290 1.280 1.310 1.290 1.290 216,000 278,640 1.2900 17.59 17.45 17.86 17.59 17.59 15,842 17.588 0.78%
1996-10-02 0 1.280 1.280 1.300 1.280 1.300 316,000 405,880 1.2844 17.45 17.45 17.72 17.45 17.72 23,177 17.512 0.00%
1996-10-01 0 1.280 - 1.280 1.320 1.340 256,000 340,380 1.3296 17.45 - 17.45 18.00 18.27 18,776 18.128 -3.76%
1996-09-30 0 1.330 1.330 1.340 1.300 1.330 226,000 299,860 1.3268 18.13 18.13 18.27 17.72 18.13 16,576 18.090 0.76%
1996-09-27 0 1.320 1.310 1.350 1.310 1.320 80,000 105,300 1.3163 18.00 17.86 18.41 17.86 18.00 5,868 17.946 -2.94%
1996-09-26 0 1.360 1.360 1.370 1.360 1.380 462,000 631,760 1.3674 18.54 18.54 18.68 18.54 18.82 33,885 18.644 0.74%
1996-09-25 0 1.350 1.330 1.350 1.300 1.350 2,366,000 3,122,120 1.3196 18.41 18.13 18.41 17.72 18.41 173,533 17.991 5.47%
1996-09-24 0 1.280 1.280 1.290 1.280 1.290 300,000 385,800 1.2860 17.45 17.45 17.59 17.45 17.59 22,003 17.534 -0.78%
1996-09-23 0 1.290 1.290 1.300 1.280 1.310 400,000 517,800 1.2945 17.59 17.59 17.72 17.45 17.86 29,338 17.650 0.00%
1996-09-20 0 1.290 1.290 1.320 1.280 1.320 170,000 219,340 1.2902 17.59 17.59 18.00 17.45 18.00 12,469 17.591 0.78%
1996-09-19 0 1.280 1.260 1.290 1.250 1.290 176,000 224,080 1.2732 17.45 17.18 17.59 17.04 17.59 12,909 17.359 2.40%
1996-09-18 0 1.250 1.250 1.270 1.250 1.280 442,000 556,740 1.2596 17.04 17.04 17.32 17.04 17.45 32,418 17.174 -3.10%
1996-09-17 0 1.290 1.270 1.290 1.260 1.290 150,000 192,300 1.2820 17.59 17.32 17.59 17.18 17.59 11,002 17.479 0.78%
1996-09-16 0 1.280 1.280 1.290 1.280 1.290 586,000 754,940 1.2883 17.45 17.45 17.59 17.45 17.59 42,980 17.565 -0.78%
1996-09-13 0 1.290 1.290 1.310 1.290 1.290 70,000 90,300 1.2900 17.59 17.59 17.86 17.59 17.59 5,134 17.588 -1.53%
1996-09-12 0 1.310 1.300 1.310 1.290 1.330 380,000 495,440 1.3038 17.86 17.72 17.86 17.59 18.13 27,871 17.776 -1.50%
1996-09-11 0 1.330 1.330 1.350 1.330 1.330 100,000 133,000 1.3300 18.13 18.13 18.41 18.13 18.13 7,334 18.134 -1.48%
1996-09-10 0 1.350 1.350 1.380 1.350 1.360 114,000 154,600 1.3561 18.41 18.41 18.82 18.41 18.54 8,361 18.490 -2.17%
1996-09-09 0 1.380 1.370 1.390 1.370 1.380 478,000 659,080 1.3788 18.82 18.68 18.95 18.68 18.82 35,059 18.799 1.47%
1996-09-06 0 1.360 1.340 1.360 1.360 1.360 30,000 40,800 1.3600 18.54 18.27 18.54 18.54 18.54 2,200 18.543 -0.73%
1996-09-05 0 1.370 1.340 1.370 1.340 1.370 150,000 203,300 1.3553 18.68 18.27 18.68 18.27 18.68 11,002 18.479 0.74%
1996-09-04 0 1.360 1.350 1.370 1.360 1.360 146,000 198,560 1.3600 18.54 18.41 18.68 18.54 18.54 10,708 18.543 0.00%
1996-09-03 0 1.360 1.350 1.370 1.340 1.360 216,000 290,800 1.3463 18.54 18.41 18.68 18.27 18.54 15,842 18.356 -0.73%
1996-09-02 0 1.370 1.350 1.370 1.370 1.370 100,000 137,000 1.3700 18.68 18.41 18.68 18.68 18.68 7,334 18.679 0.74%
1996-08-30 0 1.360 1.350 1.370 1.330 1.370 680,000 918,060 1.3501 18.54 18.41 18.68 18.13 18.68 49,874 18.407 2.26%
1996-08-29 0 1.330 1.340 1.350 1.320 1.350 274,000 364,380 1.3299 18.13 18.27 18.41 18.00 18.41 20,096 18.132 -1.48%
1996-08-28 0 1.350 1.340 1.350 1.320 1.350 310,000 415,100 1.3390 18.41 18.27 18.41 18.00 18.41 22,737 18.257 0.00%
1996-08-27 0 1.350 1.340 1.360 1.350 1.360 150,000 202,700 1.3513 18.41 18.27 18.54 18.41 18.54 11,002 18.424 -0.74%
1996-08-23 0 1.360 1.340 1.360 1.330 1.390 244,000 328,680 1.3470 18.54 18.27 18.54 18.13 18.95 17,896 18.366 0.00%
1996-08-22 0 1.360 1.370 1.380 1.350 1.390 460,000 625,000 1.3587 18.54 18.68 18.82 18.41 18.95 33,739 18.525 -2.16%
1996-08-21 0 1.390 1.380 1.400 1.360 1.390 552,000 760,640 1.3780 18.95 18.82 19.09 18.54 18.95 40,486 18.788 2.21%
1996-08-20 0 1.360 1.350 1.390 1.310 1.390 1,034,000 1,377,720 1.3324 18.54 18.41 18.95 17.86 18.95 75,838 18.167 -2.16%
1996-08-19 0 1.390 1.390 1.400 1.380 1.420 420,000 590,560 1.4061 18.95 18.95 19.09 18.82 19.36 30,805 19.171 -2.11%
1996-08-16 0 1.420 1.410 1.440 1.390 1.430 3,174,000 4,460,040 1.4052 19.36 19.22 19.63 18.95 19.50 232,796 19.159 -0.70%
1996-08-15 0 1.430 1.430 1.440 1.430 1.480 1,234,000 1,793,700 1.4536 19.50 19.50 19.63 19.50 20.18 90,507 19.818 -2.72%
1996-08-14 0 1.470 1.450 1.470 1.440 1.510 1,162,000 1,700,060 1.4630 20.04 19.77 20.04 19.63 20.59 85,226 19.948 0.00%
1996-08-13 0 1.470 1.460 1.480 1.460 1.530 3,884,000 5,773,000 1.4864 20.04 19.91 20.18 19.91 20.86 284,870 20.265 -3.92%
1996-08-12 0 1.530 1.520 1.530 1.520 1.550 1,762,000 2,705,620 1.5355 20.86 20.72 20.86 20.72 21.13 129,233 20.936 0.00%
1996-08-09 0 1.530 1.530 1.540 1.490 1.540 3,798,000 5,755,180 1.5153 20.86 20.86 21.00 20.32 21.00 278,563 20.660 2.68%
1996-08-08 0 1.490 1.490 1.500 1.450 1.500 8,616,000 12,631,360 1.4660 20.32 20.32 20.45 19.77 20.45 631,937 19.988 2.76%
1996-08-07 0 1.450 1.440 1.450 1.450 1.460 1,260,000 1,831,200 1.4533 19.77 19.63 19.77 19.77 19.91 92,414 19.815 0.00%
1996-08-06 0 1.450 1.460 1.470 1.450 1.480 2,250,000 3,297,040 1.4654 19.77 19.91 20.04 19.77 20.18 165,025 19.979 0.00%
1996-08-05 0 1.450 1.440 1.450 1.450 1.470 630,000 918,500 1.4579 19.77 19.63 19.77 19.77 20.04 46,207 19.878 -0.68%
1996-08-02 0 1.460 1.450 1.460 1.460 1.470 1,512,000 2,212,420 1.4632 19.91 19.77 19.91 19.91 20.04 110,897 19.950 0.00%
1996-08-01 0 1.460 1.460 1.470 1.460 1.480 1,138,000 1,669,640 1.4672 19.91 19.91 20.04 19.91 20.18 83,466 20.004 -0.68%
1996-07-31 0 1.470 1.470 1.490 1.470 1.490 776,000 1,146,980 1.4781 20.04 20.04 20.32 20.04 20.32 56,915 20.152 -0.68%
1996-07-30 0 1.480 1.480 1.490 1.460 1.490 478,000 704,940 1.4748 20.18 20.18 20.32 19.91 20.32 35,059 20.107 0.00%
1996-07-29 0 1.480 1.480 1.490 1.450 1.510 5,118,000 7,544,900 1.4742 20.18 20.18 20.32 19.77 20.59 375,378 20.099 0.68%
1996-07-26 0 1.470 1.460 1.480 1.440 1.470 4,026,000 5,865,760 1.4570 20.04 19.91 20.18 19.63 20.04 295,285 19.865 2.80%
1996-07-25 0 1.430 1.430 1.440 1.430 1.450 1,618,000 2,329,240 1.4396 19.50 19.50 19.63 19.50 19.77 118,672 19.628 0.70%
1996-07-24 0 1.420 1.420 1.430 1.420 1.450 1,716,000 2,463,220 1.4354 19.36 19.36 19.50 19.36 19.77 125,859 19.571 -1.39%
1996-07-23 0 1.440 1.440 1.450 1.410 1.480 6,378,000 9,154,260 1.4353 19.63 19.63 19.77 19.22 20.18 467,792 19.569 -0.69%
1996-07-22 0 1.450 1.440 1.450 1.420 1.450 7,130,000 10,121,380 1.4195 19.77 19.63 19.77 19.36 19.77 522,947 19.355 2.11%
1996-07-19 0 1.420 1.410 1.420 1.400 1.420 1,384,000 1,958,680 1.4152 19.36 19.22 19.36 19.09 19.36 101,509 19.296 0.71%
1996-07-18 0 1.410 1.390 1.410 1.390 1.420 2,066,000 2,905,880 1.4065 19.22 18.95 19.22 18.95 19.36 151,530 19.177 1.44%
1996-07-17 0 1.390 1.390 1.400 1.360 1.410 6,834,000 9,497,120 1.3897 18.95 18.95 19.09 18.54 19.22 501,237 18.947 -2.11%
1996-07-16 0 1.420 1.410 1.420 1.370 1.460 7,090,000 10,110,540 1.4260 19.36 19.22 19.36 18.68 19.91 520,013 19.443 -0.70%
1996-07-15 0 1.430 1.420 1.430 1.400 1.450 22,746,000 30,820,720 1.3550 19.50 19.36 19.50 19.09 19.77 1,668,296 18.474 6.72%
1996-07-12 0 1.340 1.340 1.350 1.300 1.350 2,742,000 3,627,600 1.3230 18.27 18.27 18.41 17.72 18.41 201,111 18.038 2.29%
1996-07-11 0 1.310 1.300 1.310 1.300 1.310 388,000 506,000 1.3041 17.86 17.72 17.86 17.72 17.86 28,458 17.781 0.77%
1996-07-10 0 1.300 1.300 1.310 1.300 1.310 650,000 846,400 1.3022 17.72 17.72 17.86 17.72 17.86 47,674 17.754 0.00%
1996-07-09 0 1.300 1.290 1.310 1.290 1.300 792,000 1,027,380 1.2972 17.72 17.59 17.86 17.59 17.72 58,089 17.686 0.78%
1996-07-08 0 1.290 1.280 1.300 1.270 1.300 630,000 809,500 1.2849 17.59 17.45 17.72 17.32 17.72 46,207 17.519 -1.53%
1996-07-05 0 1.310 1.300 1.310 1.290 1.320 1,030,000 1,346,480 1.3073 17.86 17.72 17.86 17.59 18.00 75,545 17.824 1.55%
1996-07-04 0 1.290 1.280 1.290 1.270 1.300 1,386,000 1,791,800 1.2928 17.59 17.45 17.59 17.32 17.72 101,656 17.626 0.00%
1996-07-03 0 1.290 1.290 1.300 1.270 1.290 432,000 553,480 1.2812 17.59 17.59 17.72 17.32 17.59 31,685 17.468 0.78%
1996-07-02 0 1.280 1.280 1.290 1.280 1.300 592,000 765,200 1.2926 17.45 17.45 17.59 17.45 17.72 43,420 17.623 -0.78%
1996-07-01 0 1.290 1.290 1.300 1.290 1.300 786,000 1,015,400 1.2919 17.59 17.59 17.72 17.59 17.72 57,649 17.614 -0.77%
1996-06-28 0 1.300 1.290 1.300 1.300 1.330 1,320,000 1,727,800 1.3089 17.72 17.59 17.72 17.72 18.13 96,815 17.846 -0.76%
1996-06-27 0 1.310 1.310 1.320 1.300 1.310 336,000 437,760 1.3029 17.86 17.86 18.00 17.72 17.86 24,644 17.764 0.77%
1996-06-26 0 1.300 1.310 1.320 1.300 1.340 896,000 1,182,400 1.3196 17.72 17.86 18.00 17.72 18.27 65,717 17.992 -2.99%
1996-06-25 0 1.340 1.330 1.340 1.320 1.360 3,956,000 5,315,280 1.3436 18.27 18.13 18.27 18.00 18.54 290,151 18.319 1.52%
1996-06-24 0 1.320 1.310 1.320 1.270 1.320 1,218,000 1,576,720 1.2945 18.00 17.86 18.00 17.32 18.00 89,334 17.650 3.13%
1996-06-21 0 1.280 1.280 1.290 1.270 1.280 224,000 285,100 1.2728 17.45 17.45 17.59 17.32 17.45 16,429 17.353 0.00%
1996-06-19 0 1.280 1.280 1.290 1.280 1.300 1,182,000 1,521,560 1.2873 17.45 17.45 17.59 17.45 17.72 86,693 17.551 -1.54%
1996-06-18 0 1.300 1.290 1.300 1.300 1.320 1,434,000 1,869,800 1.3039 17.72 17.59 17.72 17.72 18.00 105,176 17.778 0.00%
1996-06-14 0 1.300 1.300 1.310 1.260 1.320 2,958,000 3,824,780 1.2930 17.72 17.72 17.86 17.18 18.00 216,953 17.630 4.00%
1996-06-13 0 1.250 1.240 1.250 1.250 1.280 1,666,000 2,105,480 1.2638 17.04 16.91 17.04 17.04 17.45 122,192 17.231 -2.34%
1996-06-12 0 1.280 1.280 1.290 1.270 1.280 1,200,000 1,531,500 1.2763 17.45 17.45 17.59 17.32 17.45 88,013 17.401 0.79%
1996-06-11 0 1.270 1.270 1.280 1.260 1.290 2,000,000 2,548,940 1.2745 17.32 17.32 17.45 17.18 17.59 146,689 17.376 0.00%
1996-06-10 0 1.270 1.270 1.280 1.270 1.310 1,640,000 2,098,740 1.2797 17.32 17.32 17.45 17.32 17.86 120,285 17.448 -3.05%
1996-06-07 0 1.310 1.300 1.310 1.280 1.310 2,316,000 3,007,860 1.2987 17.86 17.72 17.86 17.45 17.86 169,866 17.707 -0.76%
1996-06-06 0 1.320 1.310 1.320 1.310 1.360 13,306,000 17,850,600 1.3415 18.00 17.86 18.00 17.86 18.54 975,923 18.291 0.00%
1996-06-05 0 1.320 1.310 1.320 1.260 1.320 7,272,000 9,440,700 1.2982 18.00 17.86 18.00 17.18 18.00 533,362 17.700 4.76%
1996-06-04 0 1.260 1.260 1.270 1.230 1.270 2,638,000 3,277,980 1.2426 17.18 17.18 17.32 16.77 17.32 193,483 16.942 0.80%
1996-06-03 0 1.250 1.250 1.260 1.240 1.260 2,042,000 2,547,200 1.2474 17.04 17.04 17.18 16.91 17.18 149,770 17.007 0.81%
1996-05-31 0 1.240 1.240 1.250 1.230 1.250 1,380,000 1,711,000 1.2399 16.91 16.91 17.04 16.77 17.04 101,216 16.905 0.81%
1996-05-30 0 1.230 1.230 1.240 1.230 1.250 1,992,000 2,461,660 1.2358 16.77 16.77 16.91 16.77 17.04 146,102 16.849 -0.81%
1996-05-29 0 1.240 1.230 1.240 1.230 1.240 672,000 827,880 1.2320 16.91 16.77 16.91 16.77 16.91 49,288 16.797 0.00%
1996-05-28 0 1.240 1.240 1.250 1.220 1.260 2,096,000 2,606,620 1.2436 16.91 16.91 17.04 16.63 17.18 153,730 16.956 1.64%
1996-05-27 0 1.220 1.210 1.220 1.210 1.230 600,000 731,600 1.2193 16.63 16.50 16.63 16.50 16.77 44,007 16.625 0.00%
1996-05-24 0 1.220 1.210 1.220 1.210 1.230 370,000 450,000 1.2162 16.63 16.50 16.63 16.50 16.77 27,137 16.582 0.00%
1996-05-23 0 1.220 1.220 1.230 1.220 1.230 990,000 1,209,400 1.2216 16.63 16.63 16.77 16.63 16.77 72,611 16.656 -0.81%
1996-05-22 0 1.230 1.230 1.240 1.220 1.240 1,386,000 1,711,920 1.2352 16.77 16.77 16.91 16.63 16.91 101,656 16.840 0.82%
1996-05-21 0 1.220 1.210 1.230 1.220 1.230 592,000 723,300 1.2218 16.63 16.50 16.77 16.63 16.77 43,420 16.658 -0.81%
1996-05-20 0 1.230 1.230 1.240 1.230 1.260 1,300,000 1,612,500 1.2404 16.77 16.77 16.91 16.77 17.18 95,348 16.912 0.00%
1996-05-17 0 1.230 1.230 1.240 1.200 1.230 892,000 1,085,760 1.2172 16.77 16.77 16.91 16.36 16.77 65,423 16.596 0.82%
1996-05-16 0 1.220 1.220 1.230 1.220 1.240 910,000 1,114,140 1.2243 16.63 16.63 16.77 16.63 16.91 66,744 16.693 -0.81%
1996-05-15 0 1.230 1.220 1.230 1.230 1.270 2,722,000 3,392,380 1.2463 16.77 16.63 16.77 16.77 17.32 199,644 16.992 0.00%
1996-05-14 0 1.230 1.210 1.240 1.210 1.240 902,000 1,108,120 1.2285 16.77 16.50 16.91 16.50 16.91 66,157 16.750 0.82%
1996-05-13 0 1.220 1.220 1.230 1.200 1.230 1,932,000 2,347,680 1.2152 16.63 16.63 16.77 16.36 16.77 141,702 16.568 0.00%
1996-05-10 0 1.220 1.220 1.230 1.210 1.230 2,140,000 2,602,120 1.2159 16.63 16.63 16.77 16.50 16.77 156,957 16.579 -1.61%
1996-05-09 0 1.240 1.230 1.240 1.210 1.260 6,546,000 8,056,880 1.2308 16.91 16.77 16.91 16.50 17.18 480,114 16.781 -1.59%
1996-05-08 0 1.260 1.250 1.260 1.250 1.280 12,554,000 15,849,340 1.2625 17.18 17.04 17.18 17.04 17.45 920,768 17.213 -1.56%
1996-05-07 0 1.280 1.270 1.280 1.230 1.280 11,420,000 14,268,500 1.2494 17.45 17.32 17.45 16.77 17.45 837,595 17.035 4.07%
1996-05-06 0 1.230 1.220 1.230 1.210 1.240 5,750,000 7,003,580 1.2180 16.77 16.63 16.77 16.50 16.91 421,731 16.607 0.82%
1996-05-03 0 1.220 1.220 1.230 1.180 1.220 4,400,000 5,324,180 1.2100 16.63 16.63 16.77 16.09 16.63 322,716 16.498 1.67%
1996-05-02 0 1.200 1.190 1.200 1.160 1.200 3,140,000 3,707,800 1.1808 16.36 16.22 16.36 15.82 16.36 230,302 16.100 3.45%
1996-05-01 0 1.160 1.160 1.180 1.160 1.200 1,470,000 1,729,400 1.1765 15.82 15.82 16.09 15.82 16.36 107,817 16.040 -2.52%
1996-04-30 0 1.190 1.180 1.190 1.180 1.190 1,380,000 1,636,400 1.1858 16.22 16.09 16.22 16.09 16.22 101,216 16.167 0.85%
1996-04-29 0 1.180 1.180 1.200 1.150 1.180 2,878,000 3,340,900 1.1608 16.09 16.09 16.36 15.68 16.09 211,086 15.827 1.72%
1996-04-26 0 1.160 1.150 1.170 1.150 1.250 8,780,000 10,662,600 1.2144 15.82 15.68 15.95 15.68 17.04 643,965 16.558 -4.13%
1996-04-25 0 1.210 1.210 1.220 1.160 1.210 13,226,000 15,755,000 1.1912 16.50 16.50 16.63 15.82 16.50 970,055 16.241 5.22%
1996-04-24 0 1.150 1.140 1.150 1.150 1.160 922,000 1,060,540 1.1503 15.68 15.54 15.68 15.68 15.82 67,624 15.683 0.88%
1996-04-23 0 1.140 1.130 1.140 1.130 1.150 2,030,000 2,310,100 1.1380 15.54 15.41 15.54 15.41 15.68 148,889 15.516 0.00%
1996-04-22 0 1.140 1.140 1.150 1.140 1.170 1,046,000 1,210,720 1.1575 15.54 15.54 15.68 15.54 15.95 76,718 15.781 -2.56%
1996-04-19 0 1.170 1.160 1.170 1.160 1.170 1,230,000 1,434,100 1.1659 15.95 15.82 15.95 15.82 15.95 90,214 15.897 0.00%
1996-04-18 0 1.170 1.160 1.170 1.150 1.170 1,760,000 2,042,900 1.1607 15.95 15.82 15.95 15.68 15.95 129,086 15.826 0.00%
1996-04-17 0 1.170 1.170 1.180 1.170 1.190 2,184,000 2,573,880 1.1785 15.95 15.95 16.09 15.95 16.22 160,185 16.068 -1.68%
1996-04-16 0 1.190 1.180 1.190 1.180 1.230 9,966,000 12,011,480 1.2052 16.22 16.09 16.22 16.09 16.77 730,952 16.433 0.85%
1996-04-15 0 1.180 1.160 1.180 1.130 1.180 4,330,000 5,012,140 1.1575 16.09 15.82 16.09 15.41 16.09 317,582 15.782 3.51%
1996-04-12 0 1.140 1.130 1.150 1.140 1.160 1,590,000 1,822,300 1.1461 15.54 15.41 15.68 15.54 15.82 116,618 15.626 0.00%
1996-04-11 0 1.140 1.140 1.150 1.130 1.170 2,284,000 2,624,840 1.1492 15.54 15.54 15.68 15.41 15.95 167,519 15.669 -0.87%
1996-04-10 0 1.150 1.150 1.160 1.120 1.150 1,890,000 2,144,400 1.1346 15.68 15.68 15.82 15.27 15.68 138,621 15.469 1.77%
1996-04-09 0 1.130 1.120 1.130 1.120 1.130 540,000 607,800 1.1256 15.41 15.27 15.41 15.27 15.41 39,606 15.346 0.00%
1996-04-03 0 1.130 1.120 1.130 1.120 1.150 2,776,000 3,160,680 1.1386 15.41 15.27 15.41 15.27 15.68 203,605 15.524 -0.88%
1996-04-02 0 1.140 1.130 1.140 1.090 1.140 4,422,000 4,979,720 1.1261 15.54 15.41 15.54 14.86 15.54 324,330 15.354 5.56%
1996-04-01 0 1.080 1.080 1.090 1.080 1.100 1,424,000 1,548,700 1.0876 14.73 14.73 14.86 14.73 15.00 104,443 14.828 0.00%
1996-03-29 0 1.080 1.070 1.080 1.070 1.130 4,112,000 4,524,060 1.1002 14.73 14.59 14.73 14.59 15.41 301,593 15.001 -1.82%
1996-03-28 0 1.100 1.090 1.110 1.090 1.130 5,008,000 5,553,300 1.1089 15.00 14.86 15.13 14.86 15.41 367,310 15.119 -2.65%
1996-03-27 0 1.130 1.120 1.130 1.130 1.180 13,422,000 15,436,060 1.1501 15.41 15.27 15.41 15.41 16.09 984,431 15.680 0.89%
1996-03-26 0 1.120 1.120 1.130 1.080 1.200 24,368,000 27,545,380 1.1304 15.27 15.27 15.41 14.73 16.36 1,787,260 15.412

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