Luks Group (Vietnam Holdings) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00366  1987-01-07    
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
2026-02-27 0 0.930 0.910 0.940 0.910 0.930 354,000 329,140 0.9298 0.930 0.910 0.940 0.910 0.930 354,000 0.9298 2.20%
2026-02-26 0 0.910 0.910 0.930 0.910 0.910 8,000 7,280 0.9100 0.910 0.910 0.930 0.910 0.910 8,000 0.9100 -2.15%
2026-02-25 0 0.930 0.910 0.940 - - 0 0 - 0.930 0.910 0.940 - - 0 - 0.00%
2026-02-24 0 0.930 0.930 0.940 0.920 0.930 44,000 40,640 0.9236 0.930 0.930 0.940 0.920 0.930 44,000 0.9236 -1.06%
2026-02-23 0 0.940 0.930 0.940 0.910 0.940 80,400 74,400 0.9254 0.940 0.930 0.940 0.910 0.940 80,400 0.9254 1.08%
2026-02-20 0 0.930 0.900 0.940 0.910 0.930 74,000 68,280 0.9227 0.930 0.900 0.940 0.910 0.930 74,000 0.9227 3.33%
2026-02-16 0 0.900 0.890 0.900 0.900 0.900 12,000 10,800 0.9000 0.900 0.890 0.900 0.900 0.900 12,000 0.9000 0.00%
2026-02-13 0 0.900 0.900 0.910 0.900 0.900 6,000 5,400 0.9000 0.900 0.900 0.910 0.900 0.900 6,000 0.9000 -1.10%
2026-02-12 0 0.910 0.900 0.910 - - 0 0 - 0.910 0.900 0.910 - - 0 - -1.09%
2026-02-11 0 0.920 0.900 0.920 0.920 0.920 22,000 20,240 0.9200 0.920 0.900 0.920 0.920 0.920 22,000 0.9200 0.00%
2026-02-10 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2026-02-09 0 0.920 0.900 0.920 0.900 0.920 102,000 91,960 0.9016 0.920 0.900 0.920 0.900 0.920 102,000 0.9016 0.00%
2026-02-06 0 0.920 0.910 0.920 - - 0 0 - 0.920 0.910 0.920 - - 0 - 0.00%
2026-02-05 0 0.920 0.900 0.920 0.900 0.920 12,000 10,840 0.9033 0.920 0.900 0.920 0.900 0.920 12,000 0.9033 -2.13%
2026-02-04 0 0.940 0.900 0.940 0.910 0.940 32,000 29,260 0.9144 0.940 0.900 0.940 0.910 0.940 32,000 0.9144 3.30%
2026-02-03 0 0.910 0.880 0.910 - - 0 0 - 0.910 0.880 0.910 - - 0 - 0.00%
2026-02-02 0 0.910 0.900 0.910 0.890 0.920 28,000 25,080 0.8957 0.910 0.900 0.910 0.890 0.920 28,000 0.8957 1.11%
2026-01-30 0 0.900 0.890 0.910 0.900 0.910 46,000 41,420 0.9004 0.900 0.890 0.910 0.900 0.910 46,000 0.9004 -3.23%
2026-01-29 0 0.930 0.900 0.930 0.900 0.940 88,000 79,840 0.9073 0.930 0.900 0.930 0.900 0.940 88,000 0.9073 2.20%
2026-01-28 0 0.910 0.900 0.920 0.900 0.930 32,000 29,120 0.9100 0.910 0.900 0.920 0.900 0.930 32,000 0.9100 -2.15%
2026-01-27 0 0.930 0.900 0.930 0.890 0.940 32,000 28,940 0.9044 0.930 0.900 0.930 0.890 0.940 32,000 0.9044 1.09%
2026-01-26 0 0.920 0.900 0.920 0.890 0.930 30,000 27,120 0.9040 0.920 0.900 0.920 0.890 0.930 30,000 0.9040 -1.08%
2026-01-23 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - -1.06%
2026-01-22 0 0.940 0.900 0.940 0.900 0.940 6,000 5,560 0.9267 0.940 0.900 0.940 0.900 0.940 6,000 0.9267 2.17%
2026-01-21 0 0.920 0.900 0.920 0.890 0.920 226,000 203,760 0.9016 0.920 0.900 0.920 0.890 0.920 226,000 0.9016 2.22%
2026-01-20 0 0.900 0.890 0.900 0.890 0.900 70,000 62,340 0.8906 0.900 0.890 0.900 0.890 0.900 70,000 0.8906 2.27%
2026-01-19 0 0.880 0.880 0.890 0.860 0.900 158,000 137,880 0.8727 0.880 0.880 0.890 0.860 0.900 158,000 0.8727 -2.22%
2026-01-16 0 0.900 0.880 0.900 0.870 0.900 76,000 67,960 0.8942 0.900 0.880 0.900 0.870 0.900 76,000 0.8942 0.00%
2026-01-15 0 0.900 0.880 0.900 0.830 0.900 316,000 277,960 0.8796 0.900 0.880 0.900 0.830 0.900 316,000 0.8796 -3.23%
2026-01-14 0 0.930 0.890 0.930 0.880 0.930 70,000 63,660 0.9094 0.930 0.890 0.930 0.880 0.930 70,000 0.9094 3.33%
2026-01-13 0 0.900 0.900 0.910 0.900 0.900 22,000 19,800 0.9000 0.900 0.900 0.910 0.900 0.900 22,000 0.9000 0.00%
2026-01-12 0 0.900 0.890 0.910 0.870 0.900 234,000 207,040 0.8848 0.900 0.890 0.910 0.870 0.900 234,000 0.8848 -2.17%
2026-01-09 0 0.920 0.890 0.920 0.890 0.920 28,000 25,240 0.9014 0.920 0.890 0.920 0.890 0.920 28,000 0.9014 0.00%
2026-01-08 0 0.920 0.900 0.930 0.890 0.920 34,000 30,660 0.9018 0.920 0.900 0.930 0.890 0.920 34,000 0.9018 0.00%
2026-01-07 0 0.920 0.900 0.930 0.900 0.920 8,000 7,260 0.9075 0.920 0.900 0.930 0.900 0.920 8,000 0.9075 -2.13%
2026-01-06 0 0.940 0.890 0.940 0.890 0.940 6,000 5,540 0.9233 0.940 0.890 0.940 0.890 0.940 6,000 0.9233 4.44%
2026-01-05 0 0.900 0.890 0.910 0.900 0.940 140,000 126,340 0.9024 0.900 0.890 0.910 0.900 0.940 140,000 0.9024 -1.10%
2026-01-02 0 0.910 0.910 0.920 0.880 0.910 44,000 39,580 0.8995 0.910 0.910 0.920 0.880 0.910 44,000 0.8995 -4.21%
2025-12-31 0 0.950 0.920 0.950 0.880 0.950 27,200 24,908 0.9157 0.950 0.920 0.950 0.880 0.950 27,200 0.9157 5.56%
2025-12-30 0 0.900 0.900 0.920 0.870 0.900 32,000 28,580 0.8931 0.900 0.900 0.920 0.870 0.900 32,000 0.8931 0.00%
2025-12-29 0 0.900 0.880 0.900 0.880 0.900 10,000 8,960 0.8960 0.900 0.880 0.900 0.880 0.900 10,000 0.8960 2.27%
2025-12-24 0 0.880 0.880 0.900 0.880 0.900 75,000 66,040 0.8805 0.880 0.880 0.900 0.880 0.900 75,000 0.8805 -2.22%
2025-12-23 0 0.900 0.900 0.920 - - 0 0 - 0.900 0.900 0.920 - - 0 - 0.00%
2025-12-22 0 0.900 0.880 0.920 0.900 0.900 4,000 3,600 0.9000 0.900 0.880 0.920 0.900 0.900 4,000 0.9000 -2.17%
2025-12-19 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - -1.08%
2025-12-18 0 0.930 0.910 0.930 0.910 0.980 90,000 86,580 0.9620 0.930 0.910 0.930 0.910 0.980 90,000 0.9620 3.33%
2025-12-17 0 0.900 0.900 0.920 0.900 0.900 8,000 7,240 0.9050 0.900 0.900 0.920 0.900 0.900 8,000 0.9050 0.00%
2025-12-16 0 0.900 0.900 0.940 0.900 0.940 324,000 292,420 0.9025 0.900 0.900 0.940 0.900 0.940 324,000 0.9025 -1.10%
2025-12-15 0 0.910 0.910 0.940 0.910 0.940 6,000 5,580 0.9300 0.910 0.910 0.940 0.910 0.940 6,000 0.9300 -1.09%
2025-12-12 0 0.920 0.910 0.920 0.910 0.920 198,000 182,100 0.9197 0.920 0.910 0.920 0.910 0.920 198,000 0.9197 0.00%
2025-12-11 0 0.920 0.920 0.940 0.920 0.920 2,000 1,840 0.9200 0.920 0.920 0.940 0.920 0.920 2,000 0.9200 0.00%
2025-12-10 0 0.920 0.910 0.920 0.920 0.940 4,000 3,720 0.9300 0.920 0.910 0.920 0.920 0.940 4,000 0.9300 -3.16%
2025-12-09 0 0.950 0.950 0.980 0.910 0.950 216,000 204,420 0.9464 0.950 0.950 0.980 0.910 0.950 216,000 0.9464 2.15%
2025-12-08 0 0.930 0.910 0.930 0.900 0.930 58,000 52,560 0.9062 0.930 0.910 0.930 0.900 0.930 58,000 0.9062 -1.06%
2025-12-05 0 0.940 0.910 0.940 0.910 0.940 72,000 67,000 0.9306 0.940 0.910 0.940 0.910 0.940 72,000 0.9306 1.08%
2025-12-04 0 0.930 0.910 0.930 0.900 0.930 14,000 12,840 0.9171 0.930 0.910 0.930 0.900 0.930 14,000 0.9171 0.00%
2025-12-03 0 0.930 0.920 0.930 0.920 0.940 14,000 12,960 0.9257 0.930 0.920 0.930 0.920 0.940 14,000 0.9257 -1.06%
2025-12-02 0 0.940 0.920 0.940 0.920 0.940 70,000 64,800 0.9257 0.940 0.920 0.940 0.920 0.940 70,000 0.9257 2.17%
2025-12-01 0 0.920 0.940 0.950 0.920 0.920 28,000 25,760 0.9200 0.920 0.940 0.950 0.920 0.920 28,000 0.9200 0.00%
2025-11-28 0 0.920 0.900 0.920 0.900 0.920 16,000 14,680 0.9175 0.920 0.900 0.920 0.900 0.920 16,000 0.9175 0.00%
2025-11-27 0 0.920 0.900 0.920 0.880 0.920 936,000 829,860 0.8866 0.920 0.900 0.920 0.880 0.920 936,000 0.8866 4.55%
2025-11-26 0 0.880 0.870 0.880 0.860 0.900 296,000 257,400 0.8696 0.880 0.870 0.880 0.860 0.900 296,000 0.8696 0.00%
2025-11-25 0 0.880 0.880 0.910 0.880 0.900 406,000 357,640 0.8809 0.880 0.880 0.910 0.880 0.900 406,000 0.8809 0.00%
2025-11-24 0 0.880 0.850 0.910 0.880 0.940 386,400 345,984 0.8954 0.880 0.850 0.910 0.880 0.940 386,400 0.8954 -4.35%
2025-11-21 0 0.920 0.900 0.920 0.890 0.930 22,000 20,180 0.9173 0.920 0.900 0.920 0.890 0.930 22,000 0.9173 -1.08%
2025-11-20 0 0.930 0.890 0.930 - - 0 0 - 0.930 0.890 0.930 - - 0 - -2.11%
2025-11-19 0 0.950 0.920 0.980 0.910 0.990 374,000 354,540 0.9480 0.950 0.920 0.980 0.910 0.990 374,000 0.9480 3.26%
2025-11-18 0 0.920 0.880 0.930 0.880 0.920 12,000 10,680 0.8900 0.920 0.880 0.930 0.880 0.920 12,000 0.8900 4.55%
2025-11-17 0 0.880 0.860 0.880 0.850 0.880 676,000 589,320 0.8718 0.880 0.860 0.880 0.850 0.880 676,000 0.8718 -1.12%
2025-11-14 0 0.890 0.870 0.890 0.880 0.900 468,000 414,220 0.8851 0.890 0.870 0.890 0.880 0.900 468,000 0.8851 -4.30%
2025-11-13 0 0.930 0.900 0.930 0.900 0.930 114,000 102,960 0.9032 0.930 0.900 0.930 0.900 0.930 114,000 0.9032 -1.06%
2025-11-12 0 0.940 0.900 0.940 0.930 0.940 174,000 161,840 0.9301 0.940 0.900 0.940 0.930 0.940 174,000 0.9301 -1.05%
2025-11-11 0 0.950 0.930 0.950 0.920 0.970 92,000 86,940 0.9450 0.950 0.930 0.950 0.920 0.970 92,000 0.9450 2.15%
2025-11-10 0 0.930 0.910 0.930 0.910 0.950 108,000 99,580 0.9220 0.930 0.910 0.930 0.910 0.950 108,000 0.9220 1.09%
2025-11-07 0 0.920 0.890 0.920 0.890 0.920 68,000 61,240 0.9006 0.920 0.890 0.920 0.890 0.920 68,000 0.9006 2.22%
2025-11-06 0 0.900 0.890 0.900 0.880 0.900 168,000 150,480 0.8957 0.900 0.890 0.900 0.880 0.900 168,000 0.8957 0.00%
2025-11-05 0 0.900 0.880 0.900 0.860 0.900 132,000 116,220 0.8805 0.900 0.880 0.900 0.860 0.900 132,000 0.8805 0.00%
2025-11-04 0 0.900 0.900 0.910 0.900 0.910 120,000 109,020 0.9085 0.900 0.900 0.910 0.900 0.910 120,000 0.9085 -2.17%
2025-11-03 0 0.920 0.900 0.920 0.890 0.920 232,000 211,000 0.9095 0.920 0.900 0.920 0.890 0.920 232,000 0.9095 -2.13%
2025-10-31 0 0.940 0.930 0.940 0.910 0.940 182,000 167,280 0.9191 0.940 0.930 0.940 0.910 0.940 182,000 0.9191 -2.08%
2025-10-30 0 0.960 0.940 0.960 0.940 0.960 32,560 30,638 0.9410 0.960 0.940 0.960 0.940 0.960 32,560 0.9410 0.00%
2025-10-28 0 0.960 0.930 0.970 - - 0 0 - 0.960 0.930 0.970 - - 0 - 0.00%
2025-10-27 0 0.960 0.920 0.960 0.920 0.960 14,000 13,020 0.9300 0.960 0.920 0.960 0.920 0.960 14,000 0.9300 0.00%
2025-10-24 0 0.960 0.940 0.960 - - 0 0 - 0.960 0.940 0.960 - - 0 - -2.04%
2025-10-23 0 0.980 0.980 0.990 - - 0 0 - 0.980 0.980 0.990 - - 0 - 1.03%
2025-10-22 0 0.970 0.930 0.990 0.950 0.970 24,000 22,940 0.9558 0.970 0.930 0.990 0.950 0.970 24,000 0.9558 3.19%
2025-10-21 0 0.940 0.940 0.950 0.940 0.960 126,000 119,020 0.9446 0.940 0.940 0.950 0.940 0.960 126,000 0.9446 -2.08%
2025-10-20 0 0.960 0.950 0.970 0.950 0.960 30,000 28,540 0.9513 0.960 0.950 0.970 0.950 0.960 30,000 0.9513 1.05%
2025-10-17 0 0.950 0.920 0.950 0.940 0.960 148,000 140,100 0.9466 0.950 0.920 0.950 0.940 0.960 148,000 0.9466 -1.04%
2025-10-16 0 0.960 0.950 0.970 0.940 0.960 44,000 41,860 0.9514 0.960 0.950 0.970 0.940 0.960 44,000 0.9514 0.00%
2025-10-15 0 0.960 0.950 0.960 0.950 0.960 40,000 38,360 0.9590 0.960 0.950 0.960 0.950 0.960 40,000 0.9590 -3.03%
2025-10-14 0 0.990 0.960 0.990 0.960 0.990 24,000 23,220 0.9675 0.990 0.960 0.990 0.960 0.990 24,000 0.9675 3.13%
2025-10-13 0 0.960 0.960 0.970 0.950 0.970 20,000 19,200 0.9600 0.960 0.960 0.970 0.950 0.970 20,000 0.9600 -2.04%
2025-10-10 0 0.980 0.960 0.980 0.960 0.980 20,000 19,280 0.9640 0.980 0.960 0.980 0.960 0.980 20,000 0.9640 -1.01%
2025-10-09 0 0.990 0.990 1.000 0.960 0.980 40,000 38,540 0.9635 0.990 0.990 1.000 0.960 0.980 40,000 0.9635 1.02%
2025-10-08 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.960 0.980 0.980 0.980 2,000 0.9800 0.00%
2025-10-06 0 0.980 0.960 0.990 0.960 0.980 34,000 33,220 0.9771 0.980 0.960 0.990 0.960 0.980 34,000 0.9771 2.08%
2025-10-03 0 0.960 0.960 0.970 0.960 0.990 8,000 7,820 0.9775 0.960 0.960 0.970 0.960 0.990 8,000 0.9775 -2.04%
2025-10-02 0 0.980 0.960 0.980 0.960 0.980 18,000 17,460 0.9700 0.980 0.960 0.980 0.960 0.980 18,000 0.9700 0.00%
2025-09-30 0 0.980 0.970 0.980 0.960 0.990 56,036 54,213 0.9675 0.980 0.970 0.980 0.960 0.990 56,036 0.9675 -1.01%
2025-09-29 0 0.990 0.990 1.000 - - 0 0 - 0.990 0.990 1.000 - - 0 - 1.02%
2025-09-26 0 0.980 0.980 1.000 0.960 0.990 7,000 6,790 0.9700 0.980 0.980 1.000 0.960 0.990 7,000 0.9700 -2.00%
2025-09-25 0 1.000 0.960 1.030 - - 0 0 - 1.000 0.960 1.030 - - 0 - 0.00%
2025-09-24 0 1.000 0.960 1.000 0.950 1.000 20,000 19,360 0.9680 1.000 0.960 1.000 0.950 1.000 20,000 0.9680 1.01%
2025-09-23 0 0.990 0.950 1.000 - - 0 0 - 0.990 0.950 1.000 - - 0 - 0.00%
2025-09-22 0 0.990 0.960 1.000 0.970 0.970 40,000 38,800 0.9700 0.990 0.960 1.000 0.970 0.970 40,000 0.9700 0.00%
2025-09-19 0 1.010 0.980 1.010 0.980 1.010 214,000 210,500 0.9836 0.990 0.961 0.990 0.961 0.990 218,323 0.9642 -1.94%
2025-09-18 0 1.030 0.980 1.050 0.990 1.030 64,000 63,760 0.9963 1.010 0.961 1.029 0.970 1.010 65,293 0.9765 0.98%
2025-09-17 0 1.020 1.000 1.020 0.950 1.020 276,800 267,672 0.9670 1.000 0.980 1.000 0.931 1.000 282,392 0.9479 2.00%
2025-09-16 0 1.000 0.990 1.000 0.970 1.020 74,000 72,780 0.9835 0.980 0.970 0.980 0.951 1.000 75,495 0.9640 -0.99%
2025-09-15 0 1.010 0.980 1.020 0.970 1.010 240,000 233,860 0.9744 0.990 0.961 1.000 0.951 0.990 244,848 0.9551 -0.98%
2025-09-12 0 1.020 1.000 1.030 1.000 1.020 12,000 12,040 1.0033 1.000 0.980 1.010 0.980 1.000 12,242 0.9835 -0.97%
2025-09-11 0 1.030 1.000 1.030 0.980 1.030 82,000 81,280 0.9912 1.010 0.980 1.010 0.961 1.010 83,657 0.9716 0.00%
2025-09-10 0 1.030 1.030 1.040 1.000 1.020 32,400 32,468 1.0021 1.010 1.010 1.019 0.980 1.000 33,055 0.9823 -0.96%
2025-09-09 0 1.040 1.020 1.040 1.040 1.040 6,000 6,240 1.0400 1.019 1.000 1.019 1.019 1.019 6,121 1.0194 2.97%
2025-09-08 0 1.010 0.990 1.030 0.990 1.010 100,000 99,760 0.9976 0.990 0.970 1.010 0.970 0.990 102,020 0.9778 -2.88%
2025-09-05 0 1.040 0.990 1.040 - - 0 0 - 1.019 0.970 1.019 - - 0 - 0.00%
2025-09-04 0 1.040 0.980 1.040 - - 0 0 - 1.019 0.961 1.019 - - 0 - 0.00%
2025-09-03 0 1.040 1.020 1.040 1.020 1.040 18,000 18,400 1.0222 1.019 1.000 1.019 1.000 1.019 18,364 1.0020 0.00%
2025-09-02 0 1.040 0.990 1.040 - - 0 0 - 1.019 0.970 1.019 - - 0 - 0.00%
2025-09-01 0 1.040 1.000 1.040 1.030 1.040 10,000 10,340 1.0340 1.019 0.980 1.019 1.010 1.019 10,202 1.0135 0.00%
2025-08-29 0 1.040 1.040 1.050 0.990 1.020 1,050,000 1,049,160 0.9992 1.019 1.019 1.029 0.970 1.000 1,071,212 0.9794 1.96%
2025-08-28 0 1.020 1.020 1.050 1.020 1.020 4,420 4,474 1.0122 1.000 1.000 1.029 1.000 1.000 4,509 0.9922 0.00%
2025-08-27 0 1.020 1.010 1.030 1.010 1.040 464,000 472,180 1.0176 1.000 0.990 1.010 0.990 1.019 473,374 0.9975 -1.92%
2025-08-26 0 1.040 1.010 1.040 1.010 1.050 190,000 192,640 1.0139 1.019 0.990 1.019 0.990 1.029 193,838 0.9938 0.00%
2025-08-25 0 1.040 1.010 1.040 1.000 1.040 42,000 42,360 1.0086 1.019 0.990 1.019 0.980 1.019 42,848 0.9886 0.00%
2025-08-22 0 1.040 1.040 1.050 1.010 1.010 768,900 776,553 1.0100 1.019 1.019 1.029 0.990 0.990 784,433 0.9900 -0.95%
2025-08-21 0 1.050 1.010 1.050 1.000 1.050 104,000 105,980 1.0190 1.029 0.990 1.029 0.980 1.029 106,101 0.9989 5.00%
2025-08-20 0 1.000 1.000 1.030 0.970 1.030 10,000 10,180 1.0180 0.980 0.980 1.010 0.951 1.010 10,202 0.9978 -2.91%
2025-08-19 0 1.030 0.980 1.030 - - 0 0 - 1.010 0.961 1.010 - - 0 - -0.96%
2025-08-18 0 1.040 1.000 1.040 1.040 1.040 82,000 85,280 1.0400 1.019 0.980 1.019 1.019 1.019 83,657 1.0194 0.97%
2025-08-15 0 1.030 0.980 1.030 - - 0 0 - 1.010 0.961 1.010 - - 0 - 0.00%
2025-08-14 0 1.030 0.990 1.030 0.990 1.030 76,000 75,800 0.9974 1.010 0.970 1.010 0.970 1.010 77,535 0.9776 0.00%
2025-08-13 0 1.030 0.980 1.040 0.910 1.040 90,933 90,782 0.9983 1.010 0.961 1.019 0.892 1.019 92,770 0.9786 3.00%
2025-08-12 0 1.000 0.990 1.000 0.940 1.000 336,000 322,240 0.9590 0.980 0.970 0.980 0.921 0.980 342,788 0.9401 4.17%
2025-08-11 0 0.960 0.950 0.970 0.950 0.960 150,000 143,960 0.9597 0.941 0.931 0.951 0.931 0.941 153,030 0.9407 1.05%
2025-08-08 0 0.950 0.910 0.960 - - 0 0 - 0.931 0.892 0.941 - - 0 - 0.00%
2025-08-07 0 0.950 0.920 0.960 - - 0 0 - 0.931 0.902 0.941 - - 0 - 0.00%
2025-08-06 0 0.950 0.940 0.960 0.950 0.950 50,000 47,500 0.9500 0.931 0.921 0.941 0.931 0.931 51,010 0.9312 0.00%
2025-08-05 0 0.950 0.940 0.960 0.950 0.960 116,000 110,360 0.9514 0.931 0.921 0.941 0.931 0.941 118,343 0.9325 3.26%
2025-08-04 0 0.920 0.920 0.950 0.900 0.920 60,000 54,960 0.9160 0.902 0.902 0.931 0.882 0.902 61,212 0.8979 -2.13%
2025-08-01 0 0.940 0.900 0.940 - - 0 0 - 0.921 0.882 0.921 - - 0 - 0.00%
2025-07-31 0 0.940 0.910 0.940 0.930 0.950 54,000 50,760 0.9400 0.921 0.892 0.921 0.912 0.931 55,091 0.9214 0.00%
2025-07-30 0 0.940 0.930 0.940 0.910 0.950 846,000 786,640 0.9298 0.921 0.912 0.921 0.892 0.931 863,091 0.9114 3.30%
2025-07-29 0 0.910 0.890 0.910 0.900 0.940 54,000 48,680 0.9015 0.892 0.872 0.892 0.882 0.921 55,091 0.8836 -1.09%
2025-07-28 0 0.920 0.920 0.930 0.900 0.920 18,000 16,240 0.9022 0.902 0.902 0.912 0.882 0.902 18,364 0.8844 0.00%
2025-07-25 0 0.920 0.890 0.920 0.890 0.930 12,000 10,880 0.9067 0.902 0.872 0.902 0.872 0.912 12,242 0.8887 1.10%
2025-07-24 0 0.910 0.910 0.920 0.900 0.920 1,248,000 1,123,760 0.9004 0.892 0.892 0.902 0.882 0.902 1,273,212 0.8826 0.00%
2025-07-23 0 0.910 0.900 0.910 0.890 0.940 208,000 188,580 0.9066 0.892 0.882 0.892 0.872 0.921 212,202 0.8887 1.11%
2025-07-22 0 0.900 0.890 0.900 0.890 0.920 144,000 129,360 0.8983 0.882 0.872 0.882 0.872 0.902 146,909 0.8805 -1.10%
2025-07-21 0 0.910 0.900 0.910 0.900 0.940 126,000 113,760 0.9029 0.892 0.882 0.892 0.882 0.921 128,545 0.8850 1.11%
2025-07-18 0 0.900 0.890 0.900 0.890 0.900 62,000 55,680 0.8981 0.882 0.872 0.882 0.872 0.882 63,253 0.8803 1.12%
2025-07-17 0 0.890 0.890 0.900 0.890 0.890 2,000 1,780 0.8900 0.872 0.872 0.882 0.872 0.872 2,040 0.8724 -1.11%
2025-07-16 0 0.900 0.880 0.900 0.880 0.910 444,800 393,748 0.8852 0.882 0.863 0.882 0.863 0.892 453,786 0.8677 0.00%
2025-07-15 0 0.900 0.880 0.900 0.870 0.900 232,000 207,780 0.8956 0.882 0.863 0.882 0.853 0.882 236,687 0.8779 0.00%
2025-07-14 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.882 0.863 0.882 0.882 0.882 40,808 0.8822 -1.10%
2025-07-11 0 0.910 0.890 0.910 0.910 0.920 82,000 75,140 0.9163 0.892 0.872 0.892 0.892 0.902 83,657 0.8982 -1.09%
2025-07-10 0 0.920 0.880 0.920 0.900 0.920 108,000 97,740 0.9050 0.902 0.863 0.902 0.882 0.902 110,182 0.8871 1.10%
2025-07-09 0 0.910 0.890 0.910 0.890 0.910 364,000 325,040 0.8930 0.892 0.872 0.892 0.872 0.892 371,354 0.8753 0.00%
2025-07-08 0 0.910 0.900 0.910 0.890 0.910 46,000 41,420 0.9004 0.892 0.882 0.892 0.872 0.892 46,929 0.8826 1.11%
2025-07-07 0 0.900 0.870 0.900 0.900 0.900 70,000 63,000 0.9000 0.882 0.853 0.882 0.882 0.882 71,414 0.8822 0.00%
2025-07-04 0 0.900 0.880 0.900 0.880 0.910 68,000 61,140 0.8991 0.882 0.863 0.882 0.863 0.892 69,374 0.8813 0.00%
2025-07-03 0 0.900 0.870 0.900 0.900 0.900 28,000 25,200 0.9000 0.882 0.853 0.882 0.882 0.882 28,566 0.8822 1.12%
2025-07-02 0 0.890 0.860 0.890 - - 0 0 - 0.872 0.843 0.872 - - 0 - -1.11%
2025-06-30 0 0.900 0.880 0.900 0.880 0.900 28,000 24,760 0.8843 0.882 0.863 0.882 0.863 0.882 28,566 0.8668 2.27%
2025-06-27 0 0.880 0.830 0.880 0.880 0.880 2,000 1,760 0.8800 0.863 0.814 0.863 0.863 0.863 2,040 0.8626 2.33%
2025-06-26 0 0.860 0.810 0.860 0.830 0.880 178,000 151,900 0.8534 0.843 0.794 0.843 0.814 0.863 181,596 0.8365 -1.15%
2025-06-25 0 0.870 0.820 0.870 0.780 0.880 252,000 207,520 0.8235 0.853 0.804 0.853 0.765 0.863 257,091 0.8072 12.99%
2025-06-24 0 0.770 0.770 0.780 0.760 0.780 288,000 221,720 0.7699 0.755 0.755 0.765 0.745 0.765 293,818 0.7546 2.67%
2025-06-23 0 0.750 0.750 0.780 0.750 0.750 14,000 10,500 0.7500 0.735 0.735 0.765 0.735 0.735 14,283 0.7351 2.74%
2025-06-20 0 0.730 0.730 0.760 0.710 0.770 776,000 588,020 0.7578 0.716 0.716 0.745 0.696 0.755 791,677 0.7428 -3.95%
2025-06-19 0 0.760 0.740 0.760 - - 0 0 - 0.745 0.725 0.745 - - 0 - 0.00%
2025-06-18 0 0.760 0.750 0.770 - - 0 0 - 0.745 0.735 0.755 - - 0 - 0.00%
2025-06-17 0 0.760 0.750 0.760 0.760 0.770 338,000 257,360 0.7614 0.745 0.735 0.745 0.745 0.755 344,828 0.7463 -1.30%
2025-06-16 0 0.770 0.730 0.770 0.770 0.770 190,000 146,300 0.7700 0.755 0.716 0.755 0.755 0.755 193,838 0.7548 -3.75%
2025-06-13 0 0.800 0.760 0.800 0.760 0.800 6,000 4,720 0.7867 0.784 0.745 0.784 0.745 0.784 6,121 0.7711 5.26%
2025-06-12 0 0.760 0.760 0.800 0.750 0.770 148,000 112,460 0.7599 0.745 0.745 0.784 0.735 0.755 150,990 0.7448 -5.00%
2025-06-11 0 0.800 0.780 0.800 - - 0 0 - 0.784 0.765 0.784 - - 0 - 0.00%
2025-06-10 0 0.800 0.770 0.800 0.780 0.800 26,000 20,380 0.7838 0.784 0.755 0.784 0.765 0.784 26,525 0.7683 1.27%
2025-06-09 0 0.790 0.750 0.790 0.790 0.790 4,000 3,160 0.7900 0.774 0.735 0.774 0.774 0.774 4,081 0.7744 0.00%
2025-06-06 0 0.790 0.700 0.790 0.800 0.800 20,000 16,000 0.8000 0.774 0.686 0.774 0.784 0.784 20,404 0.7842 5.33%
2025-06-05 0 0.750 0.750 0.780 - - 0 0 - 0.735 0.735 0.765 - - 0 - 2.74%
2025-06-04 0 0.730 0.730 0.790 0.730 0.730 2,000 1,460 0.7300 0.716 0.716 0.774 0.716 0.716 2,040 0.7155 -2.67%
2025-06-03 0 0.750 0.750 0.800 0.730 0.750 112,000 82,380 0.7355 0.735 0.735 0.784 0.716 0.735 114,263 0.7210 2.74%
2025-06-02 0 0.730 0.720 0.740 - - 0 0 - 0.716 0.706 0.725 - - 0 - 0.00%
2025-05-30 0 0.750 0.710 0.750 0.750 0.760 6,000 4,520 0.7533 0.716 0.677 0.716 0.716 0.725 6,289 0.7187 -2.60%
2025-05-29 0 0.770 0.730 0.770 0.730 0.780 136,000 101,440 0.7459 0.735 0.696 0.735 0.696 0.744 142,549 0.7116 5.48%
2025-05-28 0 0.730 0.710 0.730 0.710 0.730 116,000 84,560 0.7290 0.696 0.677 0.696 0.677 0.696 121,586 0.6955 0.00%
2025-05-27 0 0.730 0.720 0.780 0.710 0.730 6,000 4,320 0.7200 0.696 0.687 0.744 0.677 0.696 6,289 0.6869 0.00%
2025-05-26 0 0.730 0.710 0.760 - - 0 0 - 0.696 0.677 0.725 - - 0 - 0.00%
2025-05-23 0 0.730 0.730 0.780 0.720 0.730 110,000 79,880 0.7262 0.696 0.696 0.744 0.687 0.696 115,297 0.6928 2.82%
2025-05-22 0 0.710 0.710 0.780 0.710 0.730 22,000 16,020 0.7282 0.677 0.677 0.744 0.677 0.696 23,059 0.6947 -2.74%
2025-05-21 0 0.730 0.710 0.730 - - 0 0 - 0.696 0.677 0.696 - - 0 - 0.00%
2025-05-20 0 0.730 0.720 0.780 - - 0 0 - 0.696 0.687 0.744 - - 0 - 0.00%
2025-05-19 0 0.730 0.720 0.740 0.720 0.730 182,000 131,260 0.7212 0.696 0.687 0.706 0.687 0.696 190,764 0.6881 1.39%
2025-05-16 0 0.720 0.720 0.740 - - 0 0 - 0.687 0.687 0.706 - - 0 - 0.00%
2025-05-15 0 0.720 0.720 0.740 0.720 0.740 95,600 69,848 0.7306 0.687 0.687 0.706 0.687 0.706 100,203 0.6971 -2.70%
2025-05-14 0 0.740 0.740 0.780 0.740 0.740 6,000 4,440 0.7400 0.706 0.706 0.744 0.706 0.706 6,289 0.7060 0.00%
2025-05-13 0 0.740 0.730 0.780 - - 0 0 - 0.706 0.696 0.744 - - 0 - 0.00%
2025-05-12 0 0.740 0.720 0.770 - - 0 0 - 0.706 0.687 0.735 - - 0 - 0.00%
2025-05-09 0 0.740 0.740 0.790 0.730 0.760 474,000 351,340 0.7412 0.706 0.706 0.754 0.696 0.725 496,824 0.7072 2.78%
2025-05-08 0 0.720 0.720 0.740 0.700 0.720 62,000 44,120 0.7116 0.687 0.687 0.706 0.668 0.687 64,985 0.6789 -4.00%
2025-05-07 0 0.750 0.730 0.790 0.750 0.750 60,000 45,000 0.7500 0.716 0.696 0.754 0.716 0.716 62,889 0.7155 2.74%
2025-05-06 0 0.730 0.730 0.750 0.730 0.750 122,000 90,260 0.7398 0.696 0.696 0.716 0.696 0.716 127,875 0.7058 1.39%
2025-05-02 0 0.720 0.720 0.850 0.720 0.750 48,000 35,940 0.7488 0.687 0.687 0.811 0.687 0.716 50,311 0.7144 -2.70%
2025-04-30 0 0.740 0.730 0.850 0.720 0.750 116,000 85,340 0.7357 0.706 0.696 0.811 0.687 0.716 121,586 0.7019 2.78%
2025-04-29 0 0.720 0.720 0.800 - - 0 0 - 0.687 0.687 0.763 - - 0 - 0.00%
2025-04-28 0 0.720 0.720 0.760 0.720 0.750 32,000 23,880 0.7463 0.687 0.687 0.725 0.687 0.716 33,541 0.7120 -4.00%
2025-04-25 0 0.750 0.730 0.750 - - 0 0 - 0.716 0.696 0.716 - - 0 - 0.00%
2025-04-24 0 0.750 0.710 0.790 - - 0 0 - 0.716 0.677 0.754 - - 0 - 0.00%
2025-04-23 0 0.750 0.730 0.800 - - 0 0 - 0.716 0.696 0.763 - - 0 - 0.00%
2025-04-22 0 0.750 0.720 0.750 - - 0 0 - 0.716 0.687 0.716 - - 0 - 0.00%
2025-04-17 0 0.750 0.700 0.750 - - 0 0 - 0.716 0.668 0.716 - - 0 - -3.85%
2025-04-16 0 0.780 0.700 0.800 - - 0 0 - 0.744 0.668 0.763 - - 0 - 5.41%
2025-04-15 0 0.740 0.710 0.740 - - 0 0 - 0.706 0.677 0.706 - - 0 - 0.00%
2025-04-14 0 0.740 0.710 0.760 - - 0 0 - 0.706 0.677 0.725 - - 0 - 0.00%
2025-04-11 0 0.740 0.720 0.780 0.700 0.740 248,000 174,820 0.7049 0.706 0.687 0.744 0.668 0.706 259,942 0.6725 -2.63%
2025-04-10 0 0.760 0.740 0.760 0.740 0.800 172,000 131,880 0.7667 0.725 0.706 0.725 0.706 0.763 180,282 0.7315 -1.30%
2025-04-09 0 0.770 0.730 0.790 - - 0 0 - 0.735 0.696 0.754 - - 0 - 0.00%
2025-04-08 0 0.770 0.710 0.780 0.740 0.790 218,000 167,560 0.7686 0.735 0.677 0.744 0.706 0.754 228,497 0.7333 -3.75%
2025-04-07 0 0.800 0.780 0.810 - - 0 0 - 0.763 0.744 0.773 - - 0 - 0.00%
2025-04-03 0 0.800 0.800 0.880 - - 0 0 - 0.763 0.763 0.840 - - 0 - 0.00%
2025-04-02 0 0.800 0.800 0.870 - - 0 0 - 0.763 0.763 0.830 - - 0 - 0.00%
2025-04-01 0 0.800 0.800 0.870 - - 0 0 - 0.763 0.763 0.830 - - 0 - 0.00%
2025-03-31 0 0.800 0.790 0.800 0.790 0.800 52,000 41,560 0.7992 0.763 0.754 0.763 0.754 0.763 54,504 0.7625 -1.23%
2025-03-28 0 0.810 0.800 0.860 - - 0 0 - 0.773 0.763 0.820 - - 0 - 0.00%
2025-03-27 0 0.810 0.810 0.840 0.800 0.850 80,000 67,900 0.8488 0.773 0.773 0.801 0.763 0.811 83,852 0.8098 -3.57%
2025-03-26 0 0.840 0.840 0.950 0.840 0.840 52,000 43,680 0.8400 0.801 0.801 0.906 0.801 0.801 54,504 0.8014 3.70%
2025-03-25 0 0.810 0.810 0.840 - - 0 0 - 0.773 0.773 0.801 - - 0 - 0.00%
2025-03-24 0 0.810 0.810 0.840 0.810 0.810 14,000 11,340 0.8100 0.773 0.773 0.801 0.773 0.773 14,674 0.7728 -3.57%
2025-03-21 0 0.840 0.820 0.840 0.840 0.850 170,000 142,880 0.8405 0.801 0.782 0.801 0.801 0.811 178,186 0.8019 0.00%
2025-03-20 0 0.840 0.840 0.860 0.840 0.850 60,000 50,900 0.8483 0.801 0.801 0.820 0.801 0.811 62,889 0.8094 -4.55%
2025-03-19 0 0.880 0.880 0.890 - - 0 0 - 0.840 0.840 0.849 - - 0 - 7.32%
2025-03-18 0 0.820 0.820 0.860 0.820 0.820 36,000 29,520 0.8200 0.782 0.782 0.820 0.782 0.782 37,733 0.7823 0.00%
2025-03-17 0 0.820 0.820 0.850 0.810 0.840 172,000 143,260 0.8329 0.782 0.782 0.811 0.773 0.801 180,282 0.7946 -2.38%
2025-03-14 0 0.840 0.840 0.880 0.840 0.890 370,000 314,780 0.8508 0.801 0.801 0.840 0.801 0.849 387,817 0.8117 -2.33%
2025-03-13 0 0.860 0.830 0.870 0.830 0.860 672,000 572,260 0.8516 0.820 0.792 0.830 0.792 0.820 704,359 0.8125 1.18%
2025-03-12 0 0.850 0.820 0.860 0.800 0.850 310,000 257,340 0.8301 0.811 0.782 0.820 0.763 0.811 324,927 0.7920 4.94%
2025-03-11 0 0.810 0.790 0.830 - - 0 0 - 0.773 0.754 0.792 - - 0 - 0.00%
2025-03-10 0 0.810 0.800 0.850 0.800 0.820 84,000 67,540 0.8040 0.773 0.763 0.811 0.763 0.782 88,045 0.7671 5.19%
2025-03-07 0 0.770 0.750 0.780 0.750 0.750 40,000 30,000 0.7500 0.735 0.716 0.744 0.716 0.716 41,926 0.7155 1.32%
2025-03-06 0 0.760 0.750 0.780 - - 0 0 - 0.725 0.716 0.744 - - 0 - 0.00%
2025-03-05 0 0.760 0.750 0.760 0.750 0.760 60,000 45,060 0.7510 0.725 0.716 0.725 0.716 0.725 62,889 0.7165 1.33%
2025-03-04 0 0.750 0.740 0.750 0.750 0.750 130,000 97,500 0.7500 0.716 0.706 0.716 0.716 0.716 136,260 0.7155 1.35%
2025-03-03 0 0.740 0.740 0.760 0.720 0.740 338,000 249,420 0.7379 0.706 0.706 0.725 0.687 0.706 354,276 0.7040 0.00%
2025-02-28 0 0.740 0.740 0.750 0.730 0.760 42,000 31,560 0.7514 0.706 0.706 0.716 0.696 0.725 44,022 0.7169 -2.63%
2025-02-27 0 0.760 0.730 0.780 - - 0 0 - 0.725 0.696 0.744 - - 0 - 0.00%
2025-02-26 0 0.760 0.730 0.760 0.730 0.760 26,210 19,667 0.7504 0.725 0.696 0.725 0.696 0.725 27,472 0.7159 -1.30%
2025-02-25 0 0.770 0.730 0.780 0.730 0.730 12,000 8,760 0.7300 0.735 0.696 0.744 0.696 0.696 12,578 0.6965 0.00%
2025-02-24 0 0.770 0.720 0.770 0.770 0.770 20,000 15,400 0.7700 0.735 0.687 0.735 0.735 0.735 20,963 0.7346 0.00%
2025-02-21 0 0.770 0.760 0.780 0.710 0.770 32,000 24,040 0.7513 0.735 0.725 0.744 0.677 0.735 33,541 0.7167 4.05%
2025-02-20 0 0.740 0.740 0.770 0.730 0.740 24,000 17,680 0.7367 0.706 0.706 0.735 0.696 0.706 25,156 0.7028 0.00%
2025-02-19 0 0.740 0.710 0.740 0.700 0.740 126,000 90,160 0.7156 0.706 0.677 0.706 0.668 0.706 132,067 0.6827 1.37%
2025-02-18 0 0.730 0.700 0.730 0.710 0.740 42,000 30,260 0.7205 0.696 0.668 0.696 0.677 0.706 44,022 0.6874 1.39%
2025-02-17 0 0.720 0.720 0.730 0.720 0.770 40,000 29,760 0.7440 0.687 0.687 0.696 0.687 0.735 41,926 0.7098 0.00%
2025-02-14 0 0.720 0.720 0.740 0.720 0.720 22,000 15,840 0.7200 0.687 0.687 0.706 0.687 0.687 23,059 0.6869 0.00%
2025-02-13 0 0.720 0.710 0.730 0.710 0.730 334,000 240,980 0.7215 0.687 0.677 0.696 0.677 0.696 350,083 0.6884 -1.37%
2025-02-12 0 0.730 0.720 0.730 0.730 0.730 44,000 32,120 0.7300 0.696 0.687 0.696 0.696 0.696 46,119 0.6965 0.00%
2025-02-11 0 0.730 0.720 0.740 0.720 0.740 16,000 11,800 0.7375 0.696 0.687 0.706 0.687 0.706 16,770 0.7036 -1.35%
2025-02-10 0 0.740 0.720 0.740 0.710 0.740 284,000 205,000 0.7218 0.706 0.687 0.706 0.677 0.706 297,675 0.6887 -2.63%
2025-02-07 0 0.760 0.720 0.760 - - 0 0 - 0.725 0.687 0.725 - - 0 - -1.30%
2025-02-06 0 0.770 0.770 0.780 0.760 0.780 104,000 81,040 0.7792 0.735 0.735 0.744 0.725 0.744 109,008 0.7434 5.48%
2025-02-05 0 0.730 0.730 0.760 0.720 0.760 8,000 5,940 0.7425 0.696 0.696 0.725 0.687 0.725 8,385 0.7084 -5.19%
2025-02-04 0 0.770 0.770 0.780 0.710 0.750 10,000 7,420 0.7420 0.735 0.735 0.744 0.677 0.716 10,482 0.7079 6.94%
2025-02-03 0 0.720 0.710 0.750 0.720 0.720 4,000 2,880 0.7200 0.687 0.677 0.716 0.687 0.687 4,193 0.6869 -7.69%
2025-01-28 0 0.780 0.780 0.790 0.680 0.750 32,000 22,980 0.7181 0.744 0.744 0.754 0.649 0.716 33,541 0.6851 4.00%
2025-01-27 0 0.750 0.730 0.790 - - 0 0 - 0.716 0.696 0.754 - - 0 - 0.00%
2025-01-24 0 0.750 0.720 0.780 - - 0 0 - 0.716 0.687 0.744 - - 0 - 0.00%
2025-01-23 0 0.750 0.750 0.760 0.720 0.750 20,000 14,800 0.7400 0.716 0.716 0.725 0.687 0.716 20,963 0.7060 -1.32%
2025-01-22 0 0.760 0.730 0.780 - - 0 0 - 0.725 0.696 0.744 - - 0 - 0.00%
2025-01-21 0 0.760 0.760 0.770 0.730 0.750 48,000 35,400 0.7375 0.725 0.725 0.735 0.696 0.716 50,311 0.7036 -1.30%
2025-01-20 0 0.770 0.770 0.780 0.720 0.780 18,000 13,300 0.7389 0.735 0.735 0.744 0.687 0.744 18,867 0.7049 0.00%
2025-01-17 0 0.770 0.770 0.780 0.770 0.770 26,000 20,020 0.7700 0.735 0.735 0.744 0.735 0.735 27,252 0.7346 0.00%
2025-01-16 0 0.770 0.720 0.790 0.770 0.770 2,000 1,540 0.7700 0.735 0.687 0.754 0.735 0.735 2,096 0.7346 2.67%
2025-01-15 0 0.750 0.710 0.790 - - 0 0 - 0.716 0.677 0.754 - - 0 - 0.00%
2025-01-14 0 0.750 0.750 0.780 0.720 0.750 24,000 17,580 0.7325 0.716 0.716 0.744 0.687 0.716 25,156 0.6988 -2.60%
2025-01-13 0 0.770 0.750 0.780 0.730 0.770 78,000 58,160 0.7456 0.735 0.716 0.744 0.696 0.735 81,756 0.7114 6.94%
2025-01-10 0 0.720 0.710 0.780 0.720 0.750 22,000 16,440 0.7473 0.687 0.677 0.744 0.687 0.716 23,059 0.7129 -2.70%
2025-01-09 0 0.740 0.690 0.790 - - 0 0 - 0.706 0.658 0.754 - - 0 - 0.00%
2025-01-08 0 0.740 0.720 0.780 0.720 0.740 182,000 131,080 0.7202 0.706 0.687 0.744 0.687 0.706 190,764 0.6871 2.78%
2025-01-07 0 0.720 0.700 0.720 0.700 0.720 50,000 35,600 0.7120 0.687 0.668 0.687 0.668 0.687 52,408 0.6793 1.41%
2025-01-06 0 0.710 0.680 0.700 0.690 0.720 308,000 217,720 0.7069 0.677 0.649 0.668 0.658 0.687 322,831 0.6744 -4.05%
2025-01-03 0 0.740 0.710 0.740 0.710 0.740 386,000 276,780 0.7170 0.706 0.677 0.706 0.677 0.706 404,587 0.6841 2.78%
2025-01-02 0 0.720 0.700 0.730 0.700 0.730 168,000 120,180 0.7154 0.687 0.668 0.696 0.668 0.696 176,090 0.6825 -2.70%
2024-12-31 0 0.740 0.720 0.740 0.720 0.750 118,000 87,500 0.7415 0.706 0.687 0.706 0.687 0.716 123,682 0.7075 1.37%
2024-12-30 0 0.730 0.720 0.750 0.730 0.740 168,000 124,180 0.7392 0.696 0.687 0.716 0.696 0.706 176,090 0.7052 -2.67%
2024-12-27 0 0.750 0.740 0.800 0.730 0.750 74,000 54,420 0.7354 0.716 0.706 0.763 0.696 0.716 77,563 0.7016 0.00%
2024-12-24 0 0.750 0.740 0.760 - - 0 0 - 0.716 0.706 0.725 - - 0 - -1.32%
2024-12-23 0 0.760 0.740 0.770 0.740 0.760 276,000 205,460 0.7444 0.725 0.706 0.735 0.706 0.725 289,290 0.7102 1.33%
2024-12-20 0 0.750 0.740 0.770 0.750 0.750 10,000 7,500 0.7500 0.716 0.706 0.735 0.716 0.716 10,482 0.7155 -2.60%
2024-12-19 0 0.770 0.740 0.770 0.770 0.770 2,000 1,540 0.7700 0.735 0.706 0.735 0.735 0.735 2,096 0.7346 2.67%
2024-12-18 0 0.750 0.750 0.770 0.750 0.750 10,000 7,500 0.7500 0.716 0.716 0.735 0.716 0.716 10,482 0.7155 -2.60%
2024-12-17 0 0.770 0.740 0.770 0.770 0.770 118,000 90,860 0.7700 0.735 0.706 0.735 0.735 0.735 123,682 0.7346 0.00%
2024-12-16 0 0.770 0.740 0.770 0.760 0.770 46,000 35,060 0.7622 0.735 0.706 0.735 0.725 0.735 48,215 0.7272 1.32%
2024-12-13 0 0.760 0.740 0.760 0.730 0.760 136,000 103,200 0.7588 0.725 0.706 0.725 0.696 0.725 142,549 0.7240 1.33%
2024-12-12 0 0.750 0.750 0.770 0.750 0.770 192,000 145,020 0.7553 0.716 0.716 0.735 0.716 0.735 201,245 0.7206 -3.85%
2024-12-11 0 0.780 0.750 0.790 0.780 0.780 6,000 4,680 0.7800 0.744 0.716 0.754 0.744 0.744 6,289 0.7442 -1.27%
2024-12-10 0 0.790 0.750 0.800 0.790 0.790 24,000 18,960 0.7900 0.754 0.716 0.763 0.754 0.754 25,156 0.7537 5.33%
2024-12-09 0 0.750 0.750 0.800 0.750 0.760 12,000 9,120 0.7600 0.716 0.716 0.763 0.716 0.725 12,578 0.7251 -3.85%
2024-12-06 0 0.780 0.770 0.790 - - 0 0 - 0.744 0.735 0.754 - - 0 - 0.00%
2024-12-05 0 0.780 0.780 0.800 0.780 0.780 14,000 10,920 0.7800 0.744 0.744 0.763 0.744 0.744 14,674 0.7442 1.30%
2024-12-04 0 0.770 0.760 0.800 - - 0 0 - 0.735 0.725 0.763 - - 0 - 0.00%
2024-12-03 0 0.770 0.770 0.790 0.760 0.780 136,000 105,020 0.7722 0.735 0.735 0.754 0.725 0.744 142,549 0.7367 -3.75%
2024-12-02 0 0.800 0.780 0.800 0.780 0.800 92,000 73,320 0.7970 0.763 0.744 0.763 0.744 0.763 96,430 0.7603 2.56%
2024-11-29 0 0.780 0.780 0.810 0.780 0.780 10,000 7,800 0.7800 0.744 0.744 0.773 0.744 0.744 10,482 0.7442 0.00%
2024-11-28 0 0.780 0.780 0.820 0.780 0.780 70,000 54,600 0.7800 0.744 0.744 0.782 0.744 0.744 73,371 0.7442 -2.50%
2024-11-27 0 0.800 0.780 0.840 0.780 0.800 134,000 105,280 0.7857 0.763 0.744 0.801 0.744 0.763 140,452 0.7496 2.56%
2024-11-26 0 0.780 0.780 0.800 - - 0 0 - 0.744 0.744 0.763 - - 0 - 0.00%
2024-11-25 0 0.780 0.780 0.790 0.760 0.810 22,000 17,700 0.8045 0.744 0.744 0.754 0.725 0.773 23,059 0.7676 -2.50%
2024-11-22 0 0.800 0.770 0.810 0.760 0.800 90,000 70,780 0.7864 0.763 0.735 0.773 0.725 0.763 94,334 0.7503 0.00%
2024-11-21 0 0.800 0.800 0.820 0.800 0.820 60,000 48,480 0.8080 0.763 0.763 0.782 0.763 0.782 62,889 0.7709 2.56%
2024-11-20 0 0.780 0.780 0.850 0.780 0.830 20,000 16,420 0.8210 0.744 0.744 0.811 0.744 0.792 20,963 0.7833 -2.50%
2024-11-19 0 0.800 0.800 0.850 0.800 0.800 30,000 24,000 0.8000 0.763 0.763 0.811 0.763 0.763 31,445 0.7632 -3.61%
2024-11-18 0 0.830 0.800 0.850 - - 0 0 - 0.792 0.763 0.811 - - 0 - 0.00%
2024-11-15 0 0.830 0.800 0.850 0.830 0.830 18,000 14,940 0.8300 0.792 0.763 0.811 0.792 0.792 18,867 0.7919 2.47%
2024-11-14 0 0.810 0.810 0.840 - - 0 0 - 0.773 0.773 0.801 - - 0 - 0.00%
2024-11-13 0 0.810 0.790 0.810 - - 0 0 - 0.773 0.754 0.773 - - 0 - 0.00%
2024-11-12 0 0.810 0.810 0.840 0.810 0.810 4,000 3,240 0.8100 0.773 0.773 0.801 0.773 0.773 4,193 0.7728 -1.22%
2024-11-11 0 0.820 0.820 0.840 - - 0 0 - 0.782 0.782 0.801 - - 0 - 1.23%
2024-11-08 0 0.810 0.810 0.830 0.810 0.810 6,800 5,468 0.8041 0.773 0.773 0.792 0.773 0.773 7,127 0.7672 -3.57%
2024-11-07 0 0.840 0.820 0.840 - - 0 0 - 0.801 0.782 0.801 - - 0 - -1.18%
2024-11-06 0 0.850 0.820 0.850 0.810 0.850 14,000 11,520 0.8229 0.811 0.782 0.811 0.773 0.811 14,674 0.7851 0.00%
2024-11-05 0 0.850 0.820 0.850 0.800 0.850 88,000 73,320 0.8332 0.811 0.782 0.811 0.763 0.811 92,237 0.7949 7.59%
2024-11-04 0 0.790 0.790 0.800 0.790 0.830 122,000 100,100 0.8205 0.754 0.754 0.763 0.754 0.792 127,875 0.7828 -4.82%
2024-11-01 0 0.830 0.830 0.840 0.830 0.860 35,400 29,574 0.8354 0.792 0.792 0.801 0.792 0.820 37,105 0.7970 -3.49%
2024-10-31 0 0.860 0.840 0.920 0.840 0.860 40,000 33,980 0.8495 0.820 0.801 0.878 0.801 0.820 41,926 0.8105 3.61%
2024-10-30 0 0.830 0.830 0.860 0.830 0.830 6,000 4,980 0.8300 0.792 0.792 0.820 0.792 0.792 6,289 0.7919 0.00%
2024-10-29 0 0.830 0.830 0.840 - - 0 0 - 0.792 0.792 0.801 - - 0 - 0.00%
2024-10-28 0 0.830 0.830 0.890 0.830 0.840 108,040 90,591 0.8385 0.792 0.792 0.849 0.792 0.801 113,242 0.8000 -1.19%
2024-10-25 0 0.840 0.830 0.840 0.840 0.840 6,000 5,040 0.8400 0.801 0.792 0.801 0.801 0.801 6,289 0.8014 0.00%
2024-10-24 0 0.840 0.830 0.850 0.830 0.840 32,000 26,860 0.8394 0.801 0.792 0.811 0.792 0.801 33,541 0.8008 0.00%
2024-10-23 0 0.840 0.830 0.880 0.830 0.840 20,000 16,740 0.8370 0.801 0.792 0.840 0.792 0.801 20,963 0.7985 0.00%
2024-10-22 0 0.840 0.830 0.850 - - 0 0 - 0.801 0.792 0.811 - - 0 - 0.00%
2024-10-21 0 0.840 0.830 0.850 0.830 0.840 24,000 20,100 0.8375 0.801 0.792 0.811 0.792 0.801 25,156 0.7990 0.00%
2024-10-18 0 0.840 0.830 0.840 0.840 0.840 22,000 18,480 0.8400 0.801 0.792 0.801 0.801 0.801 23,059 0.8014 0.00%
2024-10-17 0 0.840 0.830 0.890 0.830 0.840 32,000 26,580 0.8306 0.801 0.792 0.849 0.792 0.801 33,541 0.7925 0.00%
2024-10-16 0 0.840 0.830 0.840 - - 0 0 - 0.801 0.792 0.801 - - 0 - 0.00%
2024-10-15 0 0.840 0.840 0.910 0.830 0.830 4,000 3,320 0.8300 0.801 0.801 0.868 0.792 0.792 4,193 0.7919 -2.33%
2024-10-14 0 0.860 0.850 0.900 0.830 0.860 6,000 5,100 0.8500 0.820 0.811 0.859 0.792 0.820 6,289 0.8110 2.38%
2024-10-10 0 0.840 0.840 0.920 0.840 0.870 22,000 18,980 0.8627 0.801 0.801 0.878 0.801 0.830 23,059 0.8231 -3.45%
2024-10-09 0 0.870 0.870 0.920 0.870 0.910 6,000 5,380 0.8967 0.830 0.830 0.878 0.830 0.868 6,289 0.8555 -5.43%
2024-10-08 0 0.920 0.880 0.940 0.880 0.940 90,000 79,840 0.8871 0.878 0.840 0.897 0.840 0.897 94,334 0.8464 -2.13%
2024-10-07 0 0.940 0.870 0.950 0.920 0.950 44,000 41,100 0.9341 0.897 0.830 0.906 0.878 0.906 46,119 0.8912 2.17%
2024-10-04 0 0.920 0.920 0.930 0.920 0.920 76,000 69,920 0.9200 0.878 0.878 0.887 0.878 0.878 79,660 0.8777 4.55%
2024-10-03 0 0.880 0.880 0.890 0.870 0.880 91,000 79,950 0.8786 0.840 0.840 0.849 0.830 0.840 95,382 0.8382 4.76%
2024-10-02 0 0.840 0.840 0.850 0.770 0.840 280,000 234,560 0.8377 0.801 0.801 0.811 0.735 0.801 293,483 0.7992 0.00%
2024-09-30 0 0.840 0.840 0.850 0.840 0.840 80,000 67,200 0.8400 0.801 0.801 0.811 0.801 0.801 83,852 0.8014 3.70%
2024-09-27 0 0.810 0.810 0.820 0.800 0.820 168,000 136,920 0.8150 0.773 0.773 0.782 0.763 0.782 176,090 0.7776 1.25%
2024-09-26 0 0.800 0.800 0.840 0.800 0.800 12,000 9,600 0.8000 0.763 0.763 0.801 0.763 0.763 12,578 0.7632 -1.23%
2024-09-25 0 0.810 0.800 0.840 0.800 0.840 24,000 19,780 0.8242 0.773 0.763 0.801 0.763 0.801 25,156 0.7863 -1.22%
2024-09-24 0 0.820 0.800 0.830 0.820 0.820 60,000 49,200 0.8200 0.782 0.763 0.792 0.782 0.782 62,889 0.7823 2.50%
2024-09-23 0 0.800 0.780 0.830 0.780 0.800 40,000 31,920 0.7980 0.763 0.744 0.792 0.744 0.763 41,926 0.7613 2.56%
2024-09-20 0 0.800 0.780 0.870 - - 0 0 - 0.744 0.726 0.809 - - 0 - 0.00%
2024-09-19 0 0.800 0.780 0.840 - - 0 0 - 0.744 0.726 0.781 - - 0 - 0.00%
2024-09-17 0 0.800 0.780 0.850 0.800 0.800 26,000 20,800 0.8000 0.744 0.726 0.791 0.744 0.744 27,951 0.7442 3.90%
2024-09-16 0 0.770 0.770 0.820 0.770 0.830 32,000 25,240 0.7888 0.716 0.716 0.763 0.716 0.772 34,401 0.7337 -8.33%
2024-09-13 0 0.840 0.840 0.870 0.830 0.840 64,000 53,540 0.8366 0.781 0.781 0.809 0.772 0.781 68,802 0.7782 1.20%
2024-09-12 0 0.830 0.830 0.840 0.820 0.830 44,000 36,120 0.8209 0.772 0.772 0.781 0.763 0.772 47,301 0.7636 1.22%
2024-09-11 0 0.820 0.820 0.840 0.750 0.830 106,000 85,340 0.8051 0.763 0.763 0.781 0.698 0.772 113,953 0.7489 0.00%
2024-09-10 0 0.820 0.800 0.820 0.780 0.820 32,000 25,800 0.8063 0.763 0.744 0.763 0.726 0.763 34,401 0.7500 2.50%
2024-09-09 0 0.800 0.730 0.850 - - 0 0 - 0.744 0.679 0.791 - - 0 - 0.00%
2024-09-05 0 0.800 0.750 0.800 - - 0 0 - 0.744 0.698 0.744 - - 0 - -5.88%
2024-09-04 0 0.850 0.730 0.850 - - 0 0 - 0.791 0.679 0.791 - - 0 - 0.00%
2024-09-03 0 0.850 0.760 0.850 0.720 0.850 114,000 96,000 0.8421 0.791 0.707 0.791 0.670 0.791 122,553 0.7833 11.84%
2024-09-02 0 0.760 0.710 0.850 - - 0 0 - 0.707 0.660 0.791 - - 0 - 0.00%
2024-08-30 0 0.760 0.750 0.840 - - 0 0 - 0.707 0.698 0.781 - - 0 - 0.00%
2024-08-29 0 0.760 0.750 0.820 - - 0 0 - 0.707 0.698 0.763 - - 0 - 0.00%
2024-08-28 0 0.760 0.760 0.800 0.750 0.750 12,000 9,000 0.7500 0.707 0.707 0.744 0.698 0.698 12,900 0.6977 -5.00%
2024-08-27 0 0.800 0.750 0.840 - - 0 0 - 0.744 0.698 0.781 - - 0 - 0.00%
2024-08-26 0 0.800 0.760 0.830 0.800 0.800 10,000 8,000 0.8000 0.744 0.707 0.772 0.744 0.744 10,750 0.7442 2.56%
2024-08-23 0 0.780 0.780 0.790 - - 0 0 - 0.726 0.726 0.735 - - 0 - 4.00%
2024-08-22 0 0.750 0.710 0.750 - - 0 0 - 0.698 0.660 0.698 - - 0 - 0.00%
2024-08-21 0 0.750 0.720 0.800 - - 0 0 - 0.698 0.670 0.744 - - 0 - 0.00%
2024-08-20 0 0.750 0.710 0.830 0.710 0.750 34,000 24,920 0.7329 0.698 0.660 0.772 0.660 0.698 36,551 0.6818 4.17%
2024-08-19 0 0.720 0.700 0.740 0.700 0.720 336,000 241,800 0.7196 0.670 0.651 0.688 0.651 0.670 361,210 0.6694 0.00%
2024-08-16 0 0.720 0.720 0.740 - - 0 0 - 0.670 0.670 0.688 - - 0 - 0.00%
2024-08-15 0 0.720 0.700 0.720 0.700 0.720 190,000 133,500 0.7026 0.670 0.651 0.670 0.651 0.670 204,255 0.6536 0.00%
2024-08-14 0 0.720 0.720 0.770 0.720 0.720 52,000 37,440 0.7200 0.670 0.670 0.716 0.670 0.670 55,901 0.6697 -5.26%
2024-08-13 0 0.760 0.740 0.770 0.720 0.760 98,000 73,940 0.7545 0.707 0.688 0.716 0.670 0.707 105,353 0.7018 7.04%
2024-08-12 0 0.710 0.720 0.760 0.710 0.750 200,000 147,300 0.7365 0.660 0.670 0.707 0.660 0.698 215,006 0.6851 -8.97%
2024-08-09 0 0.780 0.780 0.870 0.730 0.760 4,000 2,980 0.7450 0.726 0.726 0.809 0.679 0.707 4,300 0.6930 1.30%
2024-08-08 0 0.770 0.730 0.770 - - 0 0 - 0.716 0.679 0.716 - - 0 - 0.00%
2024-08-07 0 0.770 0.730 0.780 - - 0 0 - 0.716 0.679 0.726 - - 0 - 0.00%
2024-08-06 0 0.770 0.740 0.800 - - 0 0 - 0.716 0.688 0.744 - - 0 - 0.00%
2024-08-05 0 0.770 0.730 0.850 0.770 0.780 176,000 133,720 0.7598 0.716 0.679 0.791 0.716 0.726 189,205 0.7067 1.32%
2024-08-02 0 0.760 0.760 0.850 0.750 0.750 50,000 37,500 0.7500 0.707 0.707 0.791 0.698 0.698 53,751 0.6977 -2.56%
2024-08-01 0 0.780 0.750 0.850 - - 0 0 - 0.726 0.698 0.791 - - 0 - 0.00%
2024-07-31 0 0.780 0.760 0.850 - - 0 0 - 0.726 0.707 0.791 - - 0 - 0.00%
2024-07-30 0 0.780 0.750 0.840 0.780 0.790 100,000 78,040 0.7804 0.726 0.698 0.781 0.726 0.735 107,503 0.7259 0.00%
2024-07-29 0 0.780 0.780 0.880 - - 0 0 - 0.726 0.726 0.819 - - 0 - 0.00%
2024-07-26 0 0.780 0.730 0.850 - - 0 0 - 0.726 0.679 0.791 - - 0 - 0.00%
2024-07-25 0 0.780 0.760 0.800 0.760 0.780 80,000 61,200 0.7650 0.726 0.707 0.744 0.707 0.726 86,002 0.7116 0.00%
2024-07-24 0 0.780 0.760 0.860 0.780 0.870 22,000 18,940 0.8609 0.726 0.707 0.800 0.726 0.809 23,651 0.8008 -1.27%
2024-07-23 0 0.790 0.780 0.900 - - 0 0 - 0.735 0.726 0.837 - - 0 - 0.00%
2024-07-22 0 0.790 0.790 0.880 0.780 0.780 98,000 76,440 0.7800 0.735 0.735 0.819 0.726 0.726 105,353 0.7256 -1.25%
2024-07-19 0 0.800 0.780 0.840 - - 100,000 80,000 0.8000 0.744 0.726 0.781 - - 107,503 0.7442 0.00%
2024-07-18 0 0.800 0.800 0.850 - - 0 0 - 0.744 0.744 0.791 - - 0 - 0.00%
2024-07-17 0 0.800 0.800 0.850 - - 84,000 67,200 0.8000 0.744 0.744 0.791 - - 90,302 0.7442 0.00%
2024-07-16 0 0.800 0.800 0.860 0.760 0.800 52,000 39,720 0.7638 0.744 0.744 0.800 0.707 0.744 55,901 0.7105 -2.44%
2024-07-15 0 0.820 0.800 0.880 - - 0 0 - 0.763 0.744 0.819 - - 0 - 0.00%
2024-07-12 0 0.820 0.820 0.880 - - 0 0 - 0.763 0.763 0.819 - - 0 - 0.00%
2024-07-11 0 0.820 0.820 0.880 0.820 0.820 2,000 1,640 0.8200 0.763 0.763 0.819 0.763 0.763 2,150 0.7628 0.00%
2024-07-10 0 0.820 0.820 0.880 0.820 0.820 2,000 1,640 0.8200 0.763 0.763 0.819 0.763 0.763 2,150 0.7628 0.00%
2024-07-09 0 0.820 0.740 0.880 - - 0 0 - 0.763 0.688 0.819 - - 0 - 0.00%
2024-07-08 0 0.820 0.800 0.820 0.760 0.820 32,000 24,720 0.7725 0.763 0.744 0.763 0.707 0.763 34,401 0.7186 -3.53%
2024-07-05 0 0.850 0.780 0.900 - - 0 0 - 0.791 0.726 0.837 - - 0 - 0.00%
2024-07-04 0 0.850 0.780 0.850 - - 0 0 - 0.791 0.726 0.791 - - 0 - 0.00%
2024-07-03 0 0.850 0.770 0.900 - - 0 0 - 0.791 0.716 0.837 - - 0 - 0.00%
2024-07-02 0 0.850 0.800 0.850 - - 4,000 3,240 0.8100 0.791 0.744 0.791 - - 4,300 0.7535 0.00%
2024-06-28 0 0.850 0.810 0.920 - - 0 0 - 0.791 0.753 0.856 - - 0 - 0.00%
2024-06-27 0 0.850 0.810 0.920 - - 0 0 - 0.791 0.753 0.856 - - 0 - 0.00%
2024-06-26 0 0.850 0.850 0.900 0.810 0.810 2,000 1,620 0.8100 0.791 0.791 0.837 0.753 0.753 2,150 0.7535 -3.41%
2024-06-25 0 0.880 0.810 0.880 - - 0 0 - 0.819 0.753 0.819 - - 0 - 0.00%
2024-06-24 0 0.880 0.810 0.880 - - 0 0 - 0.819 0.753 0.819 - - 0 - 0.00%
2024-06-21 0 0.880 0.810 0.880 - - 0 0 - 0.819 0.753 0.819 - - 0 - 0.00%
2024-06-20 0 0.880 0.810 0.880 - - 0 0 - 0.819 0.753 0.819 - - 0 - 0.00%
2024-06-19 0 0.880 0.810 0.920 - - 0 0 - 0.819 0.753 0.856 - - 0 - 0.00%
2024-06-18 0 0.880 0.810 0.920 - - 0 0 - 0.819 0.753 0.856 - - 0 - 0.00%
2024-06-17 0 0.880 0.880 0.920 - - 0 0 - 0.819 0.819 0.856 - - 0 - 8.64%
2024-06-14 0 0.810 0.810 0.920 - - 0 0 - 0.753 0.753 0.856 - - 0 - 0.00%
2024-06-13 0 0.810 0.810 0.920 - - 0 0 - 0.753 0.753 0.856 - - 0 - 0.00%
2024-06-12 0 0.810 0.810 0.920 - - 0 0 - 0.753 0.753 0.856 - - 0 - 0.00%
2024-06-11 0 0.810 0.810 0.920 - - 0 0 - 0.753 0.753 0.856 - - 0 - 0.00%
2024-06-07 0 0.810 0.810 0.920 - - 0 0 - 0.753 0.753 0.856 - - 0 - 0.00%
2024-06-06 0 0.810 0.810 0.900 0.810 0.820 10,000 8,120 0.8120 0.753 0.753 0.837 0.753 0.763 10,750 0.7553 0.00%
2024-06-05 0 0.810 0.810 0.900 0.810 0.810 20,000 16,200 0.8100 0.753 0.753 0.837 0.753 0.753 21,501 0.7535 0.00%
2024-06-04 0 0.810 0.810 0.900 - - 8,000 6,480 0.8100 0.753 0.753 0.837 - - 8,600 0.7535 2.53%
2024-06-03 0 0.810 0.810 0.900 0.810 0.810 110,000 89,100 0.8100 0.735 0.735 0.817 0.735 0.735 121,247 0.7349 -2.41%
2024-05-31 0 0.830 0.810 0.920 - - 0 0 - 0.753 0.735 0.835 - - 0 - 0.00%
2024-05-30 0 0.830 0.830 0.920 0.810 0.810 2,000 1,620 0.8100 0.753 0.753 0.835 0.735 0.735 2,204 0.7349 0.00%
2024-05-29 0 0.830 0.810 0.920 0.810 0.830 4,000 3,280 0.8200 0.753 0.735 0.835 0.735 0.753 4,409 0.7439 0.00%
2024-05-28 0 0.830 0.810 0.830 - - 0 0 - 0.753 0.735 0.753 - - 0 - 0.00%
2024-05-27 0 0.830 0.810 0.920 - - 0 0 - 0.753 0.735 0.835 - - 0 - 0.00%
2024-05-24 0 0.830 0.830 0.920 0.810 0.820 6,000 4,900 0.8167 0.753 0.753 0.835 0.735 0.744 6,613 0.7409 -2.35%
2024-05-23 0 0.850 0.830 0.850 - - 0 0 - 0.771 0.753 0.771 - - 0 - 0.00%
2024-05-22 0 0.850 0.780 0.880 - - 0 0 - 0.771 0.708 0.798 - - 0 - 0.00%
2024-05-21 0 0.850 0.770 0.920 0.850 0.850 50,000 42,500 0.8500 0.771 0.699 0.835 0.771 0.771 55,112 0.7712 -1.16%
2024-05-20 0 0.860 0.850 0.920 - - 0 0 - 0.780 0.771 0.835 - - 0 - 1.18%
2024-05-17 0 0.850 0.850 0.900 0.840 0.850 50,000 42,460 0.8492 0.771 0.771 0.817 0.762 0.771 55,112 0.7704 -1.16%
2024-05-16 0 0.860 0.860 0.900 0.840 0.860 44,000 37,480 0.8518 0.780 0.780 0.817 0.762 0.780 48,499 0.7728 0.00%
2024-05-14 0 0.860 0.840 0.860 0.840 0.860 6,000 5,080 0.8467 0.780 0.762 0.780 0.762 0.780 6,613 0.7681 0.00%
2024-05-13 0 0.860 0.840 0.880 0.860 0.860 240,000 206,400 0.8600 0.780 0.762 0.798 0.780 0.780 264,539 0.7802 1.18%
2024-05-10 0 0.850 0.850 0.860 0.840 0.850 70,197 59,017 0.8407 0.771 0.771 0.780 0.762 0.771 77,374 0.7627 -2.30%
2024-05-09 0 0.870 0.870 0.890 0.870 0.870 48,000 41,760 0.8700 0.789 0.789 0.807 0.789 0.789 52,908 0.7893 0.00%
2024-05-08 0 0.870 0.840 0.870 - - 0 0 - 0.789 0.762 0.789 - - 0 - -1.14%
2024-05-07 0 0.880 0.840 0.880 - - 0 0 - 0.798 0.762 0.798 - - 0 - 0.00%
2024-05-06 0 0.880 0.880 0.900 0.880 0.880 50,000 44,000 0.8800 0.798 0.798 0.817 0.798 0.798 55,112 0.7984 3.53%
2024-05-03 0 0.850 0.850 0.920 - - 0 0 - 0.771 0.771 0.835 - - 0 - 0.00%
2024-05-02 0 0.850 0.850 0.910 0.850 0.850 2,000 1,700 0.8500 0.771 0.771 0.826 0.771 0.771 2,204 0.7712 0.00%
2024-04-30 0 0.850 0.840 0.920 0.850 0.850 8,000 6,800 0.8500 0.771 0.762 0.835 0.771 0.771 8,818 0.7712 1.19%
2024-04-29 0 0.840 0.840 0.920 - - 0 0 - 0.762 0.762 0.835 - - 0 - 0.00%
2024-04-26 0 0.840 0.840 0.930 - - 0 0 - 0.762 0.762 0.844 - - 0 - 0.00%
2024-04-25 0 0.840 0.840 0.910 - - 0 0 - 0.762 0.762 0.826 - - 0 - 0.00%
2024-04-24 0 0.840 0.840 0.920 - - 0 0 - 0.762 0.762 0.835 - - 0 - 0.00%
2024-04-23 0 0.840 0.840 0.890 - - 0 0 - 0.762 0.762 0.807 - - 0 - 0.00%
2024-04-22 0 0.840 0.840 0.900 0.840 0.850 4,000 3,380 0.8450 0.762 0.762 0.817 0.762 0.771 4,409 0.7666 0.00%
2024-04-19 0 0.840 0.840 0.890 0.840 0.850 118,000 99,180 0.8405 0.762 0.762 0.807 0.762 0.771 130,065 0.7625 -4.55%
2024-04-18 0 0.880 0.880 0.900 0.870 0.890 38,000 33,320 0.8768 0.798 0.798 0.817 0.789 0.807 41,885 0.7955 1.15%
2024-04-17 0 0.870 0.840 0.980 - - 0 0 - 0.789 0.762 0.889 - - 0 - 0.00%
2024-04-16 0 0.870 0.800 0.900 - - 4,000 3,200 0.8000 0.789 0.726 0.817 - - 4,409 0.7258 0.00%
2024-04-15 0 0.870 0.810 0.910 - - 0 0 - 0.789 0.735 0.826 - - 0 - 0.00%
2024-04-12 0 0.870 0.860 0.880 0.860 0.870 12,000 10,420 0.8683 0.789 0.780 0.798 0.780 0.789 13,227 0.7878 2.35%
2024-04-11 0 0.850 0.850 0.920 0.850 0.850 2,000 1,700 0.8500 0.771 0.771 0.835 0.771 0.771 2,204 0.7712 3.66%
2024-04-10 0 0.820 0.820 0.840 0.820 0.820 2,000 1,640 0.8200 0.744 0.744 0.762 0.744 0.744 2,204 0.7439 -3.53%
2024-04-09 0 0.850 0.850 0.900 0.810 1.000 200,000 176,180 0.8809 0.771 0.771 0.817 0.735 0.907 220,449 0.7992 6.25%
2024-04-08 0 0.800 0.780 0.910 - - 0 0 - 0.726 0.708 0.826 - - 0 - 0.00%
2024-04-05 0 0.800 0.780 0.810 0.800 0.810 354,000 283,220 0.8001 0.726 0.708 0.735 0.726 0.735 390,195 0.7258 -1.23%
2024-04-03 0 0.810 0.800 0.830 0.720 0.860 618,000 490,440 0.7936 0.735 0.726 0.753 0.653 0.780 681,187 0.7200 -7.95%
2024-04-02 0 0.880 0.870 0.920 0.800 0.880 194,000 163,840 0.8445 0.798 0.789 0.835 0.726 0.798 213,835 0.7662 -2.22%
2024-03-28 0 0.900 0.890 0.940 0.900 0.900 20,000 18,000 0.9000 0.817 0.807 0.853 0.817 0.817 22,045 0.8165 0.00%
2024-03-27 0 0.900 0.850 0.930 - - 0 0 - 0.817 0.771 0.844 - - 0 - 0.00%
2024-03-26 0 0.900 0.900 0.920 - - 0 0 - 0.817 0.817 0.835 - - 0 - 0.00%
2024-03-25 0 0.900 0.900 0.940 0.890 0.890 2,200 1,986 0.9027 0.817 0.817 0.853 0.807 0.807 2,425 0.8190 -5.26%
2024-03-22 0 0.950 0.900 0.950 - - 0 0 - 0.862 0.817 0.862 - - 0 - 0.00%
2024-03-21 0 0.950 0.900 1.050 - - 0 0 - 0.862 0.817 0.953 - - 0 - 0.00%
2024-03-20 0 0.950 0.900 0.950 0.900 0.950 24,000 21,940 0.9142 0.862 0.817 0.862 0.817 0.862 26,454 0.8294 6.74%
2024-03-19 0 0.890 0.880 0.900 0.870 0.890 40,000 35,460 0.8865 0.807 0.798 0.817 0.789 0.807 44,090 0.8043 -1.11%
2024-03-18 0 0.900 0.900 0.920 0.900 0.900 8,000 7,200 0.9000 0.817 0.817 0.835 0.817 0.817 8,818 0.8165 0.00%
2024-03-15 0 0.900 0.890 0.910 - - 0 0 - 0.817 0.807 0.826 - - 0 - 0.00%
2024-03-14 0 0.900 0.880 0.910 - - 0 0 - 0.817 0.798 0.826 - - 0 - 0.00%
2024-03-13 0 0.900 0.900 0.910 0.890 0.900 52,000 46,300 0.8904 0.817 0.817 0.826 0.807 0.817 57,317 0.8078 0.00%
2024-03-12 0 0.900 0.900 0.920 0.890 0.920 36,000 32,460 0.9017 0.817 0.817 0.835 0.807 0.835 39,681 0.8180 -1.10%
2024-03-11 0 0.910 0.910 0.950 0.860 0.960 54,000 48,300 0.8944 0.826 0.826 0.862 0.780 0.871 59,521 0.8115 -7.14%
2024-03-08 0 0.980 0.980 1.020 0.980 0.990 38,000 37,280 0.9811 0.889 0.889 0.925 0.889 0.898 41,885 0.8901 0.00%
2024-03-07 0 0.980 0.960 0.980 0.980 0.980 4,000 3,920 0.9800 0.889 0.871 0.889 0.889 0.889 4,409 0.8891 2.08%
2024-03-06 0 0.960 0.950 1.030 0.960 0.960 2,000 1,920 0.9600 0.871 0.862 0.934 0.871 0.871 2,204 0.8710 1.05%
2024-03-05 0 0.950 0.950 1.000 0.950 0.970 108,000 104,600 0.9685 0.862 0.862 0.907 0.862 0.880 119,042 0.8787 -1.04%
2024-03-04 0 0.960 0.960 1.060 0.920 0.960 36,000 33,820 0.9394 0.871 0.871 0.962 0.835 0.871 39,681 0.8523 0.00%
2024-03-01 0 0.960 0.920 1.050 0.890 0.960 26,000 23,860 0.9177 0.871 0.835 0.953 0.807 0.871 28,658 0.8326 0.00%
2024-02-29 0 0.960 0.940 1.040 - - 0 0 - 0.871 0.853 0.944 - - 0 - 0.00%
2024-02-28 0 0.960 0.940 1.050 - - 0 0 - 0.871 0.853 0.953 - - 0 - 0.00%
2024-02-27 0 0.960 0.960 1.000 0.940 0.940 12,500 11,740 0.9392 0.871 0.871 0.907 0.853 0.853 13,778 0.8521 0.00%
2024-02-26 0 0.960 0.940 1.050 0.930 0.960 14,000 13,360 0.9543 0.871 0.853 0.953 0.844 0.871 15,431 0.8658 0.00%
2024-02-23 0 0.960 0.930 0.990 0.950 0.960 20,000 19,100 0.9550 0.871 0.844 0.898 0.862 0.871 22,045 0.8664 2.13%
2024-02-22 0 0.940 0.910 0.950 0.930 0.940 26,000 24,280 0.9338 0.853 0.826 0.862 0.844 0.853 28,658 0.8472 1.08%
2024-02-21 0 0.930 0.930 0.970 0.930 0.930 4,000 3,720 0.9300 0.844 0.844 0.880 0.844 0.844 4,409 0.8437 0.00%
2024-02-20 0 0.930 0.930 0.940 0.930 0.940 12,000 11,180 0.9317 0.844 0.844 0.853 0.844 0.853 13,227 0.8452 0.00%
2024-02-19 0 0.930 0.930 0.980 0.930 0.930 26,000 24,180 0.9300 0.844 0.844 0.889 0.844 0.844 28,658 0.8437 -1.06%
2024-02-16 0 0.940 0.930 0.990 - - 0 0 - 0.853 0.844 0.898 - - 0 - 0.00%
2024-02-15 0 0.940 0.930 0.940 0.930 0.950 258,000 243,940 0.9455 0.853 0.844 0.853 0.844 0.862 284,379 0.8578 1.08%
2024-02-14 0 0.930 0.930 1.020 0.930 0.940 34,000 31,780 0.9347 0.844 0.844 0.925 0.844 0.853 37,476 0.8480 -1.06%
2024-02-09 0 0.940 0.930 0.940 0.940 0.940 2,000 1,880 0.9400 0.853 0.844 0.853 0.853 0.853 2,204 0.8528 1.08%
2024-02-08 0 0.930 0.910 0.980 0.930 0.930 60,000 55,800 0.9300 0.844 0.826 0.889 0.844 0.844 66,135 0.8437 3.33%
2024-02-07 0 0.900 0.900 0.940 0.900 0.900 2,000 1,800 0.9000 0.817 0.817 0.853 0.817 0.817 2,204 0.8165 0.00%
2024-02-06 0 0.900 0.900 1.010 0.900 0.900 68,000 61,200 0.9000 0.817 0.817 0.916 0.817 0.817 74,953 0.8165 -1.10%
2024-02-05 0 0.910 0.910 0.950 0.910 0.910 64,000 58,240 0.9100 0.826 0.826 0.862 0.826 0.826 70,544 0.8256 -1.09%
2024-02-02 0 0.920 0.910 0.950 0.920 0.920 2,000 1,840 0.9200 0.835 0.826 0.862 0.835 0.835 2,204 0.8347 0.00%
2024-02-01 0 0.920 0.910 0.920 0.910 0.920 46,000 41,900 0.9109 0.835 0.826 0.835 0.826 0.835 50,703 0.8264 0.00%
2024-01-31 0 0.920 0.910 0.930 0.910 0.920 86,000 78,660 0.9147 0.835 0.826 0.844 0.826 0.835 94,793 0.8298 1.10%
2024-01-30 0 0.910 0.910 0.930 0.880 0.910 60,000 53,820 0.8970 0.826 0.826 0.844 0.798 0.826 66,135 0.8138 -1.09%
2024-01-29 0 0.920 0.910 0.980 - - 0 0 - 0.835 0.826 0.889 - - 0 - 0.00%
2024-01-26 0 0.920 0.920 0.960 0.920 0.940 10,000 9,240 0.9240 0.835 0.835 0.871 0.835 0.853 11,022 0.8383 -3.16%
2024-01-25 0 0.950 0.910 1.030 0.940 0.960 26,000 24,700 0.9500 0.862 0.826 0.934 0.853 0.871 28,658 0.8619 5.56%
2024-01-24 0 0.900 0.900 0.980 0.900 0.900 4,000 3,600 0.9000 0.817 0.817 0.889 0.817 0.817 4,409 0.8165 0.00%
2024-01-23 0 0.900 0.900 0.960 - - 0 0 - 0.817 0.817 0.871 - - 0 - 1.12%
2024-01-22 0 0.890 0.880 1.050 0.890 0.890 14,000 12,460 0.8900 0.807 0.798 0.953 0.807 0.807 15,431 0.8074 -1.11%
2024-01-19 0 0.900 0.900 1.000 0.880 0.920 42,000 37,720 0.8981 0.817 0.817 0.907 0.798 0.835 46,294 0.8148 -4.26%
2024-01-18 0 0.940 0.920 0.940 - - 0 0 - 0.853 0.835 0.853 - - 0 - 0.00%
2024-01-17 0 0.940 0.940 1.000 0.910 1.020 186,000 172,620 0.9281 0.853 0.853 0.907 0.826 0.925 205,017 0.8420 -3.09%
2024-01-16 0 0.970 0.970 1.000 - - 0 0 - 0.880 0.880 0.907 - - 0 - 0.00%
2024-01-15 0 0.970 0.920 0.970 0.970 0.970 6,000 5,820 0.9700 0.880 0.835 0.880 0.880 0.880 6,613 0.8800 4.30%
2024-01-12 0 0.930 0.930 0.980 - - 0 0 - 0.844 0.844 0.889 - - 0 - 0.00%
2024-01-11 0 0.930 0.930 0.980 0.910 0.910 24,371 22,166 0.9095 0.844 0.844 0.889 0.826 0.826 26,863 0.8252 2.20%
2024-01-10 0 0.910 0.910 1.000 0.910 0.910 40,000 36,400 0.9100 0.826 0.826 0.907 0.826 0.826 44,090 0.8256 -4.21%
2024-01-09 0 0.950 0.900 1.040 - - 0 0 - 0.862 0.817 0.944 - - 0 - 0.00%
2024-01-08 0 0.950 0.950 1.050 - - 0 0 - 0.862 0.862 0.953 - - 0 - 0.00%
2024-01-05 0 0.950 0.910 1.050 - - 0 0 - 0.862 0.826 0.953 - - 0 - 0.00%
2024-01-04 0 0.950 0.930 0.990 0.950 0.950 20,000 19,000 0.9500 0.862 0.844 0.898 0.862 0.862 22,045 0.8619 0.00%
2024-01-03 0 0.950 0.910 1.050 - - 0 0 - 0.862 0.826 0.953 - - 0 - 0.00%
2024-01-02 0 0.950 0.880 1.050 0.940 0.950 14,000 13,280 0.9486 0.862 0.798 0.953 0.853 0.862 15,431 0.8606 0.00%
2023-12-29 0 0.950 0.910 0.950 - - 0 0 - 0.862 0.826 0.862 - - 0 - 0.00%
2023-12-28 0 0.950 0.910 1.050 0.910 0.950 14,000 13,080 0.9343 0.862 0.826 0.953 0.826 0.862 15,431 0.8476 4.40%
2023-12-27 0 0.910 0.910 0.940 - - 0 0 - 0.826 0.826 0.853 - - 0 - 0.00%
2023-12-22 0 0.910 0.910 0.960 - - 0 0 - 0.826 0.826 0.871 - - 0 - 0.00%
2023-12-21 0 0.910 0.910 0.950 0.890 0.910 4,000 3,600 0.9000 0.826 0.826 0.862 0.807 0.826 4,409 0.8165 0.00%
2023-12-20 0 0.910 0.910 0.950 0.910 0.950 28,000 26,520 0.9471 0.826 0.826 0.862 0.826 0.862 30,863 0.8593 -4.21%
2023-12-19 0 0.950 0.910 1.050 0.950 0.950 20,000 19,000 0.9500 0.862 0.826 0.953 0.862 0.862 22,045 0.8619 0.00%
2023-12-18 0 0.950 0.880 1.050 - - 0 0 - 0.862 0.798 0.953 - - 0 - 0.00%
2023-12-15 0 0.950 0.950 1.050 0.950 0.950 38,000 36,100 0.9500 0.862 0.862 0.953 0.862 0.862 41,885 0.8619 4.40%
2023-12-14 0 0.910 0.910 0.950 0.880 0.930 12,000 11,060 0.9217 0.826 0.826 0.862 0.798 0.844 13,227 0.8362 0.00%
2023-12-13 0 0.910 0.860 1.000 - - 0 0 - 0.826 0.780 0.907 - - 0 - 0.00%
2023-12-12 0 0.910 0.860 0.990 - - 0 0 - 0.826 0.780 0.898 - - 0 - 0.00%
2023-12-11 0 0.910 0.910 1.050 0.860 0.910 174,000 156,080 0.8970 0.826 0.826 0.953 0.780 0.826 191,791 0.8138 0.00%
2023-12-08 0 0.910 0.870 1.050 0.910 0.910 6,000 5,460 0.9100 0.826 0.789 0.953 0.826 0.826 6,613 0.8256 0.00%
2023-12-07 0 0.910 0.870 0.910 - - 0 0 - 0.826 0.789 0.826 - - 0 - 0.00%
2023-12-06 0 0.910 0.850 0.910 0.910 0.910 12,000 10,920 0.9100 0.826 0.771 0.826 0.826 0.826 13,227 0.8256 0.00%
2023-12-05 0 0.910 0.910 1.050 - - 0 0 - 0.826 0.826 0.953 - - 0 - 1.11%
2023-12-04 0 0.900 0.880 1.050 0.900 0.910 14,000 12,680 0.9057 0.817 0.798 0.953 0.817 0.826 15,431 0.8217 -3.23%
2023-12-01 0 0.930 0.910 1.000 0.920 0.940 14,000 13,080 0.9343 0.844 0.826 0.907 0.835 0.853 15,431 0.8476 -2.11%
2023-11-30 0 0.950 0.930 1.050 - - 0 0 - 0.862 0.844 0.953 - - 0 - 0.00%
2023-11-29 0 0.950 0.930 0.950 - - 0 0 - 0.862 0.844 0.862 - - 0 - 0.00%
2023-11-28 0 0.950 0.910 1.050 - - 0 0 - 0.862 0.826 0.953 - - 0 - 0.00%
2023-11-27 0 0.950 0.910 1.050 - - 0 0 - 0.862 0.826 0.953 - - 0 - 0.00%
2023-11-24 0 0.950 0.910 0.970 0.940 0.950 28,000 26,520 0.9471 0.862 0.826 0.880 0.853 0.862 30,863 0.8593 0.00%
2023-11-23 0 0.950 0.920 0.990 0.910 0.950 22,000 20,320 0.9236 0.862 0.835 0.898 0.826 0.862 24,249 0.8380 0.00%
2023-11-22 0 0.950 0.920 0.990 0.950 0.950 200,000 190,000 0.9500 0.862 0.835 0.898 0.862 0.862 220,449 0.8619 0.00%
2023-11-21 0 0.950 0.950 1.050 - - 0 0 - 0.862 0.862 0.953 - - 0 - 0.00%
2023-11-20 0 0.950 0.950 1.040 - - 0 0 - 0.862 0.862 0.944 - - 0 - 0.00%
2023-11-17 0 0.950 0.950 1.050 - - 0 0 - 0.862 0.862 0.953 - - 0 - 0.00%
2023-11-16 0 0.950 0.930 1.050 - - 0 0 - 0.862 0.844 0.953 - - 0 - 0.00%
2023-11-15 0 0.950 0.920 1.050 - - 0 0 - 0.862 0.835 0.953 - - 0 - 0.00%
2023-11-14 0 0.950 0.930 1.050 - - 0 0 - 0.862 0.844 0.953 - - 0 - 0.00%
2023-11-13 0 0.950 0.920 1.050 - - 0 0 - 0.862 0.835 0.953 - - 0 - 0.00%
2023-11-10 0 0.950 0.950 1.050 0.950 0.950 5,439 5,095 0.9368 0.862 0.862 0.953 0.862 0.862 5,995 0.8499 0.00%
2023-11-09 0 0.950 0.950 1.050 - - 0 0 - 0.862 0.862 0.953 - - 0 - 0.00%
2023-11-08 0 0.950 0.950 1.020 0.950 0.950 16,000 15,200 0.9500 0.862 0.862 0.925 0.862 0.862 17,636 0.8619 0.00%
2023-11-07 0 0.950 0.950 1.030 - - 0 0 - 0.862 0.862 0.934 - - 0 - 0.00%
2023-11-06 0 0.950 0.950 0.990 - - 0 0 - 0.862 0.862 0.898 - - 0 - 0.00%
2023-11-03 0 0.950 0.950 1.000 0.910 0.950 12,000 11,140 0.9283 0.862 0.862 0.907 0.826 0.862 13,227 0.8422 -3.06%
2023-11-02 0 0.980 0.920 0.980 - - 0 0 - 0.889 0.835 0.889 - - 0 - 0.00%
2023-11-01 0 0.980 0.920 0.980 - - 0 0 - 0.889 0.835 0.889 - - 0 - -1.01%
2023-10-31 0 0.990 0.990 1.050 - - 0 0 - 0.898 0.898 0.953 - - 0 - 4.21%
2023-10-30 0 0.950 0.920 1.000 0.950 0.950 90,000 85,500 0.9500 0.862 0.835 0.907 0.862 0.862 99,202 0.8619 0.00%
2023-10-27 0 0.950 0.950 1.010 0.950 0.960 210,000 199,520 0.9501 0.862 0.862 0.916 0.862 0.871 231,471 0.8620 0.00%
2023-10-26 0 0.950 0.950 0.980 0.950 0.960 22,000 21,100 0.9591 0.862 0.862 0.889 0.862 0.871 24,249 0.8701 -4.04%
2023-10-25 0 0.990 0.960 1.000 - - 0 0 - 0.898 0.871 0.907 - - 0 - 0.00%
2023-10-24 0 0.990 0.960 1.070 0.990 0.990 2,000 1,980 0.9900 0.898 0.871 0.971 0.898 0.898 2,204 0.8982 2.06%
2023-10-20 0 0.970 0.970 0.990 0.970 0.990 94,000 91,220 0.9704 0.880 0.880 0.898 0.880 0.898 103,611 0.8804 0.00%
2023-10-19 0 0.970 0.970 1.050 0.970 0.970 16,000 16,420 1.0263 0.880 0.880 0.953 0.880 0.880 17,636 0.9311 -3.00%
2023-10-18 0 1.000 0.970 1.080 - - 0 0 - 0.907 0.880 0.980 - - 0 - 0.00%
2023-10-17 0 1.000 0.970 1.080 - - 0 0 - 0.907 0.880 0.980 - - 0 - 0.00%
2023-10-16 0 1.000 0.970 1.000 - - 10,000 10,300 1.0300 0.907 0.880 0.907 - - 11,022 0.9345 0.00%
2023-10-13 0 1.000 0.970 1.030 - - 0 0 - 0.907 0.880 0.934 - - 0 - 0.00%
2023-10-12 0 1.000 0.970 1.000 0.990 1.000 60,000 59,920 0.9987 0.907 0.880 0.907 0.898 0.907 66,135 0.9060 3.09%
2023-10-11 0 0.970 0.970 0.980 0.970 0.970 114,000 110,580 0.9700 0.880 0.880 0.889 0.880 0.880 125,656 0.8800 4.30%
2023-10-10 0 0.930 0.920 1.000 0.930 0.930 10,000 9,300 0.9300 0.844 0.835 0.907 0.844 0.844 11,022 0.8437 0.00%
2023-10-09 0 0.930 0.920 1.040 - - 0 0 - 0.844 0.835 0.944 - - 0 - 0.00%
2023-10-06 0 0.930 0.930 1.000 - - 0 0 - 0.844 0.844 0.907 - - 0 - 0.00%
2023-10-05 0 0.930 0.920 1.020 - - 0 0 - 0.844 0.835 0.925 - - 0 - 0.00%
2023-10-04 0 0.930 0.920 1.020 0.920 0.930 48,000 44,400 0.9250 0.844 0.835 0.925 0.835 0.844 52,908 0.8392 2.20%
2023-10-03 0 0.910 0.910 0.930 0.870 0.930 114,000 102,980 0.9033 0.826 0.826 0.844 0.789 0.844 125,656 0.8195 -6.19%
2023-09-29 0 0.970 0.960 1.030 0.940 0.970 46,000 44,560 0.9687 0.880 0.871 0.934 0.853 0.880 50,703 0.8788 0.00%
2023-09-28 0 0.970 0.950 0.970 0.950 0.970 154,000 149,340 0.9697 0.880 0.862 0.880 0.862 0.880 169,746 0.8798 0.00%
2023-09-27 0 0.970 0.950 1.050 0.950 0.960 6,000 5,740 0.9567 0.880 0.862 0.953 0.862 0.871 6,613 0.8679 1.04%
2023-09-26 0 0.960 0.940 0.960 0.940 0.970 46,000 43,700 0.9500 0.871 0.853 0.871 0.853 0.880 50,703 0.8619 -3.03%
2023-09-25 0 0.990 0.990 1.000 0.980 1.000 166,000 165,200 0.9952 0.898 0.898 0.907 0.889 0.907 182,973 0.9029 1.02%
2023-09-22 0 1.000 1.000 1.030 0.920 0.980 14,000 13,480 0.9629 0.889 0.889 0.916 0.818 0.871 15,746 0.8561 -3.85%
2023-09-21 0 1.040 1.000 1.040 - - 0 0 - 0.925 0.889 0.925 - - 0 - 0.00%
2023-09-20 0 1.040 0.970 0.990 - - 0 0 - 0.925 0.862 0.880 - - 0 - 0.00%
2023-09-19 0 1.040 0.970 1.050 - - 0 0 - 0.925 0.862 0.934 - - 0 - 0.00%
2023-09-18 0 1.040 0.970 1.100 - - 0 0 - 0.925 0.862 0.978 - - 0 - 0.00%
2023-09-15 0 1.040 0.970 1.100 - - 0 0 - 0.925 0.862 0.978 - - 0 - 0.00%
2023-09-14 0 1.040 1.040 1.100 - - 0 0 - 0.925 0.925 0.978 - - 0 - 4.00%
2023-09-13 0 1.000 1.000 1.030 1.000 1.000 9,000 8,970 0.9967 0.889 0.889 0.916 0.889 0.889 10,123 0.8861 -2.91%
2023-09-12 0 1.030 1.000 1.100 - - 0 0 - 0.916 0.889 0.978 - - 0 - 0.00%
2023-09-11 0 1.030 1.000 1.100 1.030 1.030 20,000 20,540 1.0270 0.916 0.889 0.978 0.916 0.916 22,495 0.9131 0.00%
2023-09-07 0 1.030 1.030 1.100 - - 0 0 - 0.916 0.916 0.978 - - 0 - 0.00%
2023-09-06 0 1.030 0.980 1.080 - - 0 0 - 0.916 0.871 0.960 - - 0 - 0.00%
2023-09-05 0 1.030 1.030 1.060 1.030 1.030 12,000 12,360 1.0300 0.916 0.916 0.942 0.916 0.916 13,497 0.9158 0.00%
2023-09-04 0 1.030 0.980 1.080 - - 0 0 - 0.916 0.871 0.960 - - 0 - 0.00%
2023-08-31 0 1.030 1.030 1.080 0.980 0.990 8,000 7,860 0.9825 0.916 0.916 0.960 0.871 0.880 8,998 0.8735 0.00%
2023-08-30 0 1.030 1.030 1.080 - - 0 0 - 0.916 0.916 0.960 - - 0 - 4.04%
2023-08-29 0 0.990 0.960 1.080 - - 0 0 - 0.880 0.854 0.960 - - 0 - 0.00%
2023-08-28 0 0.990 0.980 1.050 0.990 1.050 96,000 98,240 1.0233 0.880 0.871 0.934 0.880 0.934 107,975 0.9098 3.13%
2023-08-25 0 0.960 0.960 1.050 0.960 0.960 6,000 5,760 0.9600 0.854 0.854 0.934 0.854 0.854 6,748 0.8535 -4.95%
2023-08-24 0 1.010 1.010 1.040 - - 0 0 - 0.898 0.898 0.925 - - 0 - 4.12%
2023-08-23 0 0.970 0.960 1.040 0.970 0.970 4,000 3,880 0.9700 0.862 0.854 0.925 0.862 0.862 4,499 0.8624 0.00%
2023-08-22 0 0.970 0.970 1.050 - - 0 0 - 0.862 0.862 0.934 - - 0 - 0.00%
2023-08-21 0 0.970 0.960 1.040 0.960 0.970 92,000 88,780 0.9650 0.862 0.854 0.925 0.854 0.862 103,476 0.8580 -6.73%
2023-08-18 0 1.040 1.040 1.100 - - 0 0 - 0.925 0.925 0.978 - - 0 - 8.33%
2023-08-17 0 0.960 0.960 1.020 0.960 0.960 12,800 12,264 0.9581 0.854 0.854 0.907 0.854 0.854 14,397 0.8519 -1.03%
2023-08-16 0 0.970 0.970 1.040 - - 0 0 - 0.862 0.862 0.925 - - 0 - 0.00%
2023-08-15 0 0.970 0.970 1.020 0.960 0.960 50,000 48,000 0.9600 0.862 0.862 0.907 0.854 0.854 56,237 0.8535 -6.73%
2023-08-14 0 1.040 0.960 1.040 - - 0 0 - 0.925 0.854 0.925 - - 0 - 0.00%
2023-08-11 0 1.040 0.960 1.040 - - 0 0 - 0.925 0.854 0.925 - - 0 - 0.00%
2023-08-10 0 1.040 0.960 1.040 - - 0 0 - 0.925 0.854 0.925 - - 0 - 0.00%
2023-08-09 0 1.040 0.970 1.040 - - 0 0 - 0.925 0.862 0.925 - - 0 - 0.00%
2023-08-08 0 1.040 1.040 1.100 - - 0 0 - 0.925 0.925 0.978 - - 0 - 5.05%
2023-08-07 0 0.990 0.990 1.060 0.990 0.990 2,000 1,980 0.9900 0.880 0.880 0.942 0.880 0.880 2,249 0.8802 -1.00%
2023-08-04 0 1.000 0.970 1.050 0.970 1.000 112,000 110,100 0.9830 0.889 0.862 0.934 0.862 0.889 125,971 0.8740 -2.91%
2023-08-03 0 1.030 0.990 1.080 - - 0 0 - 0.916 0.880 0.960 - - 0 - 0.00%
2023-08-02 0 1.030 0.990 1.080 - - 0 0 - 0.916 0.880 0.960 - - 0 - 0.00%
2023-08-01 0 1.030 0.990 1.060 - - 0 0 - 0.916 0.880 0.942 - - 0 - 0.00%
2023-07-31 0 1.030 0.980 1.030 0.980 1.060 6,000 6,160 1.0267 0.916 0.871 0.916 0.871 0.942 6,748 0.9128 3.00%
2023-07-28 0 1.000 1.000 1.030 1.000 1.010 16,000 16,020 1.0013 0.889 0.889 0.916 0.889 0.898 17,996 0.8902 0.00%
2023-07-27 0 1.000 1.000 1.090 0.960 0.970 65,350 63,309 0.9688 0.889 0.889 0.969 0.854 0.862 73,502 0.8613 3.09%
2023-07-26 0 0.970 0.960 1.000 0.970 1.000 160,000 155,500 0.9719 0.862 0.854 0.889 0.862 0.889 179,958 0.8641 1.04%
2023-07-25 0 0.960 0.960 1.000 0.950 0.960 8,000 7,620 0.9525 0.854 0.854 0.889 0.845 0.854 8,998 0.8469 1.05%
2023-07-24 0 0.950 0.950 0.990 0.900 1.000 6,000 5,800 0.9667 0.845 0.845 0.880 0.800 0.889 6,748 0.8595 -5.00%
2023-07-21 0 1.000 1.000 1.050 1.000 1.000 10,000 10,000 1.0000 0.889 0.889 0.934 0.889 0.889 11,247 0.8891 0.00%
2023-07-20 0 1.000 1.000 1.050 1.000 1.000 4,000 4,000 1.0000 0.889 0.889 0.934 0.889 0.889 4,499 0.8891 0.00%
2023-07-19 0 1.000 1.000 1.050 - - 0 0 - 0.889 0.889 0.934 - - 0 - 0.00%
2023-07-18 0 1.000 1.000 1.050 1.000 1.000 90,000 90,000 1.0000 0.889 0.889 0.934 0.889 0.889 101,227 0.8891 0.00%
2023-07-14 0 1.000 1.000 1.050 1.000 1.000 62,000 62,000 1.0000 0.889 0.889 0.934 0.889 0.889 69,734 0.8891 0.00%
2023-07-13 0 1.000 0.900 1.050 - - 0 0 - 0.889 0.800 0.934 - - 0 - 0.00%
2023-07-12 0 1.000 0.880 1.050 - - 0 0 - 0.889 0.782 0.934 - - 0 - 0.00%
2023-07-11 0 1.000 0.890 1.050 - - 0 0 - 0.889 0.791 0.934 - - 0 - 0.00%
2023-07-10 0 1.000 0.840 1.050 - - 0 0 - 0.889 0.747 0.934 - - 0 - 0.00%
2023-07-07 0 1.000 0.840 1.050 - - 0 0 - 0.889 0.747 0.934 - - 0 - 0.00%
2023-07-06 0 1.000 0.880 1.050 - - 0 0 - 0.889 0.782 0.934 - - 0 - 0.00%
2023-07-05 0 1.000 1.000 1.050 - - 0 0 - 0.889 0.889 0.934 - - 0 - 0.00%
2023-07-04 0 1.000 0.940 1.050 1.000 1.000 160,000 160,000 1.0000 0.889 0.836 0.934 0.889 0.889 179,958 0.8891 0.00%
2023-07-03 0 1.000 0.940 1.050 1.000 1.000 48,000 48,000 1.0000 0.889 0.836 0.934 0.889 0.889 53,987 0.8891 0.00%
2023-06-30 0 1.000 0.900 1.040 - - 0 0 - 0.889 0.800 0.925 - - 0 - 0.00%
2023-06-29 0 1.000 0.920 1.000 - - 0 0 - 0.889 0.818 0.889 - - 0 - 0.00%
2023-06-28 0 1.000 1.000 1.040 1.000 1.000 28,000 28,000 1.0000 0.889 0.889 0.925 0.889 0.889 31,493 0.8891 0.00%
2023-06-27 0 1.000 0.940 1.000 - - 0 0 - 0.889 0.836 0.889 - - 0 - 0.00%
2023-06-26 0 1.000 0.950 1.000 0.990 1.000 4,000 3,980 0.9950 0.889 0.845 0.889 0.880 0.889 4,499 0.8846 1.01%
2023-06-23 0 0.990 0.990 1.050 0.990 0.990 98,000 97,020 0.9900 0.880 0.880 0.934 0.880 0.880 110,224 0.8802 0.00%
2023-06-21 0 0.990 0.940 1.050 0.990 1.000 4,400 4,328 0.9836 0.880 0.836 0.934 0.880 0.889 4,949 0.8745 -1.00%
2023-06-20 0 1.000 0.990 1.030 1.000 1.010 12,000 12,040 1.0033 0.889 0.880 0.916 0.889 0.898 13,497 0.8921 -2.91%
2023-06-19 0 1.030 1.010 1.030 1.030 1.030 12,000 12,360 1.0300 0.916 0.898 0.916 0.916 0.916 13,497 0.9158 0.00%
2023-06-16 0 1.030 1.010 1.020 1.050 1.050 2,000 2,100 1.0500 0.916 0.898 0.907 0.934 0.934 2,249 0.9335 1.98%
2023-06-15 0 1.010 1.010 1.100 1.010 1.010 50,000 50,500 1.0100 0.898 0.898 0.978 0.898 0.898 56,237 0.8980 -3.81%
2023-06-14 0 1.050 1.000 1.100 - - 0 0 - 0.934 0.889 0.978 - - 0 - 0.00%
2023-06-13 0 1.050 1.000 1.100 - - 0 0 - 0.934 0.889 0.978 - - 0 - 0.00%
2023-06-12 0 1.050 1.000 1.050 - - 0 0 - 0.934 0.889 0.934 - - 0 - 0.00%
2023-06-09 0 1.050 0.990 1.100 - - 0 0 - 0.934 0.880 0.978 - - 0 - 0.00%
2023-06-08 0 1.050 0.990 1.100 - - 0 0 - 0.934 0.880 0.978 - - 0 - 0.00%
2023-06-07 0 1.050 0.990 1.090 0.980 1.050 130,000 130,780 1.0060 0.934 0.880 0.969 0.871 0.934 146,216 0.8944 -2.78%
2023-06-06 0 1.080 0.980 1.080 - - 0 0 - 0.960 0.871 0.960 - - 0 - -0.92%
2023-06-05 0 1.090 0.980 1.090 - - 0 0 - 0.969 0.871 0.969 - - 0 - 0.00%
2023-06-02 0 1.090 1.000 1.090 1.030 1.100 32,000 35,060 1.0956 0.969 0.889 0.969 0.916 0.978 35,992 0.9741 9.00%
2023-06-01 0 1.000 0.970 1.030 1.000 1.000 66,000 66,000 1.0000 0.889 0.862 0.916 0.889 0.889 74,233 0.8891 4.17%
2023-05-31 0 0.960 0.960 1.010 0.950 1.000 168,000 161,160 0.9593 0.854 0.854 0.898 0.845 0.889 188,956 0.8529 -4.00%
2023-05-30 0 1.000 1.000 1.020 1.000 1.000 46,000 46,000 1.0000 0.889 0.889 0.907 0.889 0.889 51,738 0.8891 0.00%
2023-05-29 0 1.000 1.000 1.020 - - 0 0 - 0.889 0.889 0.907 - - 0 - 0.00%
2023-05-25 0 1.020 1.000 1.020 - - 0 0 - 0.889 0.872 0.889 - - 0 - 0.00%
2023-05-24 0 1.020 1.020 1.070 - - 0 0 - 0.889 0.889 0.933 - - 0 - 0.00%
2023-05-23 0 1.020 0.980 1.020 1.020 1.020 14,000 14,240 1.0171 0.889 0.854 0.889 0.889 0.889 16,061 0.8866 -0.97%
2023-05-22 0 1.030 1.000 1.070 - - 0 0 - 0.898 0.872 0.933 - - 0 - 0.00%
2023-05-19 0 1.030 1.020 1.070 1.030 1.100 7,600 7,920 1.0421 0.898 0.889 0.933 0.898 0.959 8,719 0.9084 0.00%
2023-05-18 0 1.030 1.030 1.100 1.030 1.040 8,000 8,320 1.0400 0.898 0.898 0.959 0.898 0.907 9,178 0.9065 0.00%
2023-05-17 0 1.030 1.030 1.060 1.020 1.030 26,000 26,560 1.0215 0.898 0.898 0.924 0.889 0.898 29,828 0.8904 0.00%
2023-05-16 0 1.030 1.000 1.060 1.030 1.070 118,000 121,880 1.0329 0.898 0.872 0.924 0.898 0.933 135,374 0.9003 -2.83%
2023-05-15 0 1.060 1.030 1.060 - - 0 0 - 0.924 0.898 0.924 - - 0 - 0.00%
2023-05-12 0 1.060 1.060 1.080 - - 0 0 - 0.924 0.924 0.941 - - 0 - 2.91%
2023-05-11 0 1.030 1.030 1.070 1.010 1.070 18,000 18,520 1.0289 0.898 0.898 0.933 0.880 0.933 20,650 0.8968 -0.96%
2023-05-10 0 1.040 1.040 1.070 1.030 1.040 4,000 4,140 1.0350 0.907 0.907 0.933 0.898 0.907 4,589 0.9022 -0.95%
2023-05-09 0 1.050 1.050 1.080 1.050 1.080 4,000 4,260 1.0650 0.915 0.915 0.941 0.915 0.941 4,589 0.9283 -2.78%
2023-05-08 0 1.080 1.040 1.080 1.080 1.080 4,000 4,240 1.0600 0.941 0.907 0.941 0.941 0.941 4,589 0.9240 0.00%
2023-05-05 0 1.080 1.040 1.080 1.080 1.080 2,000 2,160 1.0800 0.941 0.907 0.941 0.941 0.941 2,294 0.9414 0.00%
2023-05-04 0 1.080 1.080 1.100 1.030 1.080 44,000 46,500 1.0568 0.941 0.941 0.959 0.898 0.941 50,478 0.9212 0.93%
2023-05-03 0 1.070 1.070 1.080 - - 0 0 - 0.933 0.933 0.941 - - 0 - 0.00%
2023-05-02 0 1.070 1.040 1.080 1.050 1.070 24,000 25,240 1.0517 0.933 0.907 0.941 0.915 0.933 27,534 0.9167 -3.60%
2023-04-28 0 1.110 1.050 1.110 - - 0 0 - 0.968 0.915 0.968 - - 0 - -0.89%
2023-04-27 0 1.120 1.050 1.120 1.090 1.120 20,000 22,140 1.1070 0.976 0.915 0.976 0.950 0.976 22,945 0.9649 0.00%
2023-04-26 0 1.120 1.060 1.120 1.040 1.130 54,000 59,440 1.1007 0.976 0.924 0.976 0.907 0.985 61,951 0.9595 1.82%
2023-04-25 0 1.100 1.060 1.100 1.100 1.100 2,000 2,200 1.1000 0.959 0.924 0.959 0.959 0.959 2,294 0.9588 0.00%
2023-04-24 0 1.100 1.060 1.100 - - 0 0 - 0.959 0.924 0.959 - - 0 - 0.00%
2023-04-21 0 1.100 1.040 1.130 - - 0 0 - 0.959 0.907 0.985 - - 0 - 0.00%
2023-04-20 0 1.100 1.100 1.130 1.090 1.090 22,000 23,980 1.0900 0.959 0.959 0.985 0.950 0.950 25,239 0.9501 0.92%
2023-04-19 0 1.090 1.090 1.130 1.030 1.060 32,000 33,480 1.0463 0.950 0.950 0.985 0.898 0.924 36,711 0.9120 0.93%
2023-04-18 0 1.080 1.080 1.120 1.080 1.080 6,000 6,480 1.0800 0.941 0.941 0.976 0.941 0.941 6,883 0.9414 -1.82%
2023-04-17 0 1.100 1.100 1.120 1.100 1.100 28,000 30,800 1.1000 0.959 0.959 0.976 0.959 0.959 32,123 0.9588 -1.79%
2023-04-14 0 1.120 1.120 1.130 1.030 1.100 28,000 29,520 1.0543 0.976 0.976 0.985 0.898 0.959 32,123 0.9190 1.82%
2023-04-13 0 1.100 1.060 1.100 1.100 1.100 30,000 33,000 1.1000 0.959 0.924 0.959 0.959 0.959 34,417 0.9588 0.00%
2023-04-12 0 1.100 1.100 1.120 - - 0 0 - 0.959 0.959 0.976 - - 0 - 0.00%
2023-04-11 0 1.100 1.100 1.120 1.100 1.100 8,000 8,800 1.1000 0.959 0.959 0.976 0.959 0.959 9,178 0.9588 0.00%
2023-04-06 0 1.100 1.050 1.120 - - 0 0 - 0.959 0.915 0.976 - - 0 - 0.00%
2023-04-04 0 1.100 1.040 1.120 - - 0 0 - 0.959 0.907 0.976 - - 0 - 0.00%
2023-04-03 0 1.100 1.040 1.100 1.100 1.100 40,000 44,000 1.1000 0.959 0.907 0.959 0.959 0.959 45,889 0.9588 -0.90%
2023-03-31 0 1.110 1.110 1.120 1.080 1.100 6,000 6,540 1.0900 0.968 0.968 0.976 0.941 0.959 6,883 0.9501 -0.89%
2023-03-30 0 1.120 1.080 1.140 1.120 1.140 12,000 13,600 1.1333 0.976 0.941 0.994 0.976 0.994 13,767 0.9879 -2.61%
2023-03-29 0 1.150 1.130 1.190 1.150 1.150 140,000 161,000 1.1500 1.002 0.985 1.037 1.002 1.002 160,613 1.0024 0.00%
2023-03-28 0 1.150 1.150 1.190 1.150 1.150 26,000 29,900 1.1500 1.002 1.002 1.037 1.002 1.002 29,828 1.0024 0.00%
2023-03-27 0 1.150 1.130 1.150 1.150 1.170 34,000 39,200 1.1529 1.002 0.985 1.002 1.002 1.020 39,006 1.0050 -0.86%
2023-03-24 0 1.160 1.150 1.160 1.140 1.170 72,000 83,300 1.1569 1.011 1.002 1.011 0.994 1.020 82,601 1.0085 -0.85%
2023-03-23 0 1.170 1.170 1.200 - - 0 0 - 1.020 1.020 1.046 - - 0 - 0.86%
2023-03-22 0 1.160 1.160 1.200 1.160 1.160 2,000 2,320 1.1600 1.011 1.011 1.046 1.011 1.011 2,294 1.0111 0.00%
2023-03-21 0 1.160 1.160 1.180 1.120 1.120 6,000 6,720 1.1200 1.011 1.011 1.029 0.976 0.976 6,883 0.9763 0.87%
2023-03-20 0 1.150 1.120 1.150 - - 0 0 - 1.002 0.976 1.002 - - 0 - 0.00%
2023-03-17 0 1.150 1.150 1.190 1.150 1.150 14,000 16,100 1.1500 1.002 1.002 1.037 1.002 1.002 16,061 1.0024 0.00%
2023-03-16 0 1.150 1.150 1.190 1.150 1.150 30,000 34,500 1.1500 1.002 1.002 1.037 1.002 1.002 34,417 1.0024 -4.17%
2023-03-15 0 1.200 1.150 1.200 - - 0 0 - 1.046 1.002 1.046 - - 0 - 0.00%
2023-03-14 0 1.200 1.150 1.250 1.150 1.200 6,000 7,040 1.1733 1.046 1.002 1.090 1.002 1.046 6,883 1.0227 4.35%
2023-03-13 0 1.150 1.100 1.150 1.160 1.160 2,000 2,320 1.1600 1.002 0.959 1.002 1.011 1.011 2,294 1.0111 2.68%
2023-03-10 0 1.120 1.160 1.170 1.120 1.200 36,000 42,980 1.1939 0.976 1.011 1.020 0.976 1.046 41,300 1.0407 -5.08%
2023-03-09 0 1.180 1.090 1.200 1.140 1.180 96,000 110,940 1.1556 1.029 0.950 1.046 0.994 1.029 110,134 1.0073 3.51%
2023-03-08 0 1.140 1.120 1.150 1.140 1.140 8,000 9,120 1.1400 0.994 0.976 1.002 0.994 0.994 9,178 0.9937 -0.87%
2023-03-07 0 1.150 1.140 1.150 1.150 1.150 44,000 50,600 1.1500 1.002 0.994 1.002 1.002 1.002 50,478 1.0024 0.00%
2023-03-06 0 1.150 1.140 1.160 - - 0 0 - 1.002 0.994 1.011 - - 0 - 0.00%
2023-03-03 0 1.150 1.150 1.160 1.120 1.150 136,000 154,900 1.1390 1.002 1.002 1.011 0.976 1.002 156,024 0.9928 -1.71%
2023-03-02 0 1.170 1.160 1.170 1.160 1.170 18,000 20,900 1.1611 1.020 1.011 1.020 1.011 1.020 20,650 1.0121 -2.50%
2023-03-01 0 1.200 1.160 1.200 1.200 1.200 24,000 28,800 1.2000 1.046 1.011 1.046 1.046 1.046 27,534 1.0460 1.69%
2023-02-28 0 1.180 1.160 1.200 - - 0 0 - 1.029 1.011 1.046 - - 0 - 0.00%
2023-02-27 0 1.180 1.160 1.180 1.160 1.190 188,000 223,460 1.1886 1.029 1.011 1.029 1.011 1.037 215,680 1.0361 -0.84%
2023-02-24 0 1.190 1.190 1.200 - - 0 0 - 1.037 1.037 1.046 - - 0 - 1.71%
2023-02-23 0 1.170 1.170 1.230 1.160 1.180 10,000 11,760 1.1760 1.020 1.020 1.072 1.011 1.029 11,472 1.0251 -1.68%
2023-02-22 0 1.190 1.190 1.230 1.190 1.190 58,000 69,020 1.1900 1.037 1.037 1.072 1.037 1.037 66,540 1.0373 0.00%
2023-02-21 0 1.190 1.170 1.230 - - 0 0 - 1.037 1.020 1.072 - - 0 - 0.00%
2023-02-20 0 1.190 1.190 1.230 1.180 1.180 4,000 4,720 1.1800 1.037 1.037 1.072 1.029 1.029 4,589 1.0286 -4.80%
2023-02-17 0 1.250 1.180 1.250 - - 0 0 - 1.090 1.029 1.090 - - 0 - 0.00%
2023-02-16 0 1.250 1.180 1.250 1.250 1.250 6,000 7,500 1.2500 1.090 1.029 1.090 1.090 1.090 6,883 1.0896 0.00%
2023-02-15 0 1.250 1.200 1.250 - - 0 0 - 1.090 1.046 1.090 - - 0 - 0.00%
2023-02-14 0 1.250 1.200 1.260 - - 0 0 - 1.090 1.046 1.098 - - 0 - 0.81%
2023-02-13 0 1.240 1.240 1.250 1.160 1.220 52,000 61,920 1.1908 1.081 1.081 1.090 1.011 1.063 59,656 1.0379 -1.59%
2023-02-10 0 1.260 1.230 1.260 - - 0 0 - 1.098 1.072 1.098 - - 0 - 0.00%
2023-02-09 0 1.260 1.260 1.270 1.230 1.270 22,000 27,860 1.2664 1.098 1.098 1.107 1.072 1.107 25,239 1.1038 0.00%
2023-02-08 0 1.260 1.260 1.270 1.230 1.270 10,000 12,460 1.2460 1.098 1.098 1.107 1.072 1.107 11,472 1.0861 1.61%
2023-02-07 0 1.240 1.240 1.260 1.230 1.240 16,000 19,720 1.2325 1.081 1.081 1.098 1.072 1.081 18,356 1.0743 0.81%
2023-02-06 0 1.230 1.230 1.260 1.220 1.220 20,000 24,400 1.2200 1.072 1.072 1.098 1.063 1.063 22,945 1.0634 -1.60%
2023-02-03 0 1.250 1.200 1.280 1.230 1.250 94,000 116,640 1.2409 1.090 1.046 1.116 1.072 1.090 107,840 1.0816 1.63%
2023-02-02 0 1.230 1.230 1.240 1.160 1.220 54,000 64,720 1.1985 1.072 1.072 1.081 1.011 1.063 61,951 1.0447 0.82%
2023-02-01 0 1.220 1.170 1.250 - - 0 0 - 1.063 1.020 1.090 - - 0 - 0.00%
2023-01-31 0 1.220 1.160 1.240 - - 0 0 - 1.063 1.011 1.081 - - 0 - 0.00%
2023-01-30 0 1.220 1.160 1.220 1.220 1.220 22,000 26,840 1.2200 1.063 1.011 1.063 1.063 1.063 25,239 1.0634 -0.81%
2023-01-27 0 1.230 1.230 1.240 1.200 1.220 52,000 62,440 1.2008 1.072 1.072 1.081 1.046 1.063 59,656 1.0467 0.82%
2023-01-26 0 1.220 1.220 1.240 1.180 1.250 212,000 262,800 1.2396 1.063 1.063 1.081 1.029 1.090 243,214 1.0805 -2.40%
2023-01-20 0 1.250 1.240 1.250 1.240 1.250 144,000 179,220 1.2446 1.090 1.081 1.090 1.081 1.090 165,202 1.0849 0.81%
2023-01-19 0 1.240 1.180 1.240 - - 0 0 - 1.081 1.029 1.081 - - 0 - 0.00%
2023-01-18 0 1.240 1.200 1.240 - - 0 0 - 1.081 1.046 1.081 - - 0 - 0.00%
2023-01-17 0 1.240 1.180 1.240 - - 0 0 - 1.081 1.029 1.081 - - 0 - -0.80%
2023-01-16 0 1.250 1.160 1.250 1.250 1.250 24,000 30,000 1.2500 1.090 1.011 1.090 1.090 1.090 27,534 1.0896 -0.79%
2023-01-13 0 1.260 1.220 1.260 1.200 1.260 74,000 91,700 1.2392 1.098 1.063 1.098 1.046 1.098 84,895 1.0802 1.61%
2023-01-12 0 1.240 1.170 1.240 1.160 1.240 64,000 77,700 1.2141 1.081 1.020 1.081 1.011 1.081 73,423 1.0583 1.64%
2023-01-11 0 1.220 1.160 1.250 1.150 1.220 88,000 106,380 1.2089 1.063 1.011 1.090 1.002 1.063 100,957 1.0537 1.67%
2023-01-10 0 1.200 1.100 1.200 - - 0 0 - 1.046 0.959 1.046 - - 0 - 0.00%
2023-01-09 0 1.200 1.100 1.210 - - 0 0 - 1.046 0.959 1.055 - - 0 - 0.00%
2023-01-06 0 1.200 1.150 1.200 1.110 1.200 76,000 89,320 1.1753 1.046 1.002 1.046 0.968 1.046 87,190 1.0244 2.56%
2023-01-05 0 1.170 1.100 1.180 1.150 1.180 12,000 13,960 1.1633 1.020 0.959 1.029 1.002 1.029 13,767 1.0140 0.86%
2023-01-04 0 1.160 1.150 1.180 1.110 1.160 52,000 59,940 1.1527 1.011 1.002 1.029 0.968 1.011 59,656 1.0048 5.45%
2023-01-03 0 1.100 1.060 1.100 1.050 1.150 48,000 51,780 1.0788 0.959 0.924 0.959 0.915 1.002 55,067 0.9403 0.92%
2022-12-30 0 1.090 1.080 1.120 1.090 1.130 50,000 54,720 1.0944 0.950 0.941 0.976 0.950 0.985 57,362 0.9539 -3.54%
2022-12-29 0 1.130 1.080 1.130 - - 0 0 - 0.985 0.941 0.985 - - 0 - 0.00%
2022-12-28 0 1.130 1.100 1.130 - - 0 0 - 0.985 0.959 0.985 - - 0 - 0.00%
2022-12-23 0 1.130 1.100 1.130 1.090 1.130 52,240 57,029 1.0917 0.985 0.959 0.985 0.950 0.985 59,932 0.9516 8.65%
2022-12-22 0 1.040 1.040 1.090 1.040 1.100 32,000 35,040 1.0950 0.907 0.907 0.950 0.907 0.959 36,711 0.9545 -4.59%
2022-12-21 0 1.090 1.040 1.090 - - 0 0 - 0.950 0.907 0.950 - - 0 - -0.91%
2022-12-20 0 1.100 1.030 1.100 1.040 1.100 22,000 23,480 1.0673 0.959 0.898 0.959 0.907 0.959 25,239 0.9303 2.80%
2022-12-19 0 1.070 1.040 1.070 - - 0 0 - 0.933 0.907 0.933 - - 0 - -0.93%
2022-12-16 0 1.080 1.050 1.150 - - 0 0 - 0.941 0.915 1.002 - - 0 - 0.00%
2022-12-15 0 1.080 1.050 1.150 - - 0 0 - 0.941 0.915 1.002 - - 0 - 0.00%
2022-12-14 0 1.080 1.070 1.080 1.070 1.080 8,000 8,620 1.0775 0.941 0.933 0.941 0.933 0.941 9,178 0.9392 -1.82%
2022-12-13 0 1.100 1.100 1.160 1.070 1.100 54,000 57,960 1.0733 0.959 0.959 1.011 0.933 0.959 61,951 0.9356 0.00%
2022-12-12 0 1.100 1.070 1.100 - - 0 0 - 0.959 0.933 0.959 - - 0 - -4.35%
2022-12-09 0 1.150 1.150 1.160 1.060 1.150 70,000 79,760 1.1394 1.002 1.002 1.011 0.924 1.002 80,306 0.9932 4.55%
2022-12-08 0 1.100 1.100 1.140 1.040 1.100 148,000 162,220 1.0961 0.959 0.959 0.994 0.907 0.959 169,791 0.9554 7.84%
2022-12-07 0 1.020 1.020 1.030 1.010 1.020 58,000 59,080 1.0186 0.889 0.889 0.898 0.880 0.889 66,540 0.8879 0.99%
2022-12-06 0 1.010 0.990 1.010 0.990 1.010 8,000 8,040 1.0050 0.880 0.863 0.880 0.863 0.880 9,178 0.8760 2.02%
2022-12-05 0 0.990 0.990 1.030 0.980 0.990 80,000 78,760 0.9845 0.863 0.863 0.898 0.854 0.863 91,779 0.8582 0.00%
2022-12-02 0 0.990 0.990 1.020 0.980 0.980 10,000 9,800 0.9800 0.863 0.863 0.889 0.854 0.854 11,472 0.8542 -3.88%
2022-12-01 0 1.030 0.990 1.040 - - 0 0 - 0.898 0.863 0.907 - - 0 - 0.00%
2022-11-30 0 1.030 0.980 1.040 - - 0 0 - 0.898 0.854 0.907 - - 0 - 0.00%
2022-11-29 0 1.030 0.980 1.030 1.040 1.040 4,000 4,160 1.0400 0.898 0.854 0.898 0.907 0.907 4,589 0.9065 4.04%
2022-11-28 0 0.990 0.990 1.010 - - 0 0 - 0.863 0.863 0.880 - - 0 - 0.00%
2022-11-25 0 0.990 0.960 0.990 0.940 1.000 18,000 17,560 0.9756 0.863 0.837 0.863 0.819 0.872 20,650 0.8504 2.06%
2022-11-24 0 0.970 0.970 0.980 0.970 1.000 62,000 60,800 0.9806 0.846 0.846 0.854 0.846 0.872 71,129 0.8548 0.00%
2022-11-23 0 0.970 0.960 0.970 0.960 1.000 16,000 15,680 0.9800 0.846 0.837 0.846 0.837 0.872 18,356 0.8542 0.00%
2022-11-22 0 0.970 0.960 0.970 0.970 0.970 28,000 27,160 0.9700 0.846 0.837 0.846 0.846 0.846 32,123 0.8455 -5.83%
2022-11-21 0 1.030 0.970 1.040 - - 0 0 - 0.898 0.846 0.907 - - 0 - 0.00%
2022-11-18 0 1.030 0.980 1.030 1.050 1.050 2,000 2,100 1.0500 0.898 0.854 0.898 0.915 0.915 2,294 0.9152 0.00%
2022-11-17 0 1.030 0.970 1.030 0.990 1.030 6,000 6,020 1.0033 0.898 0.846 0.898 0.863 0.898 6,883 0.8746 3.00%
2022-11-16 0 1.000 0.970 1.000 - - 0 0 - 0.872 0.846 0.872 - - 0 - 0.00%
2022-11-15 0 1.000 0.980 1.000 0.990 1.050 218,000 217,840 0.9993 0.872 0.854 0.872 0.863 0.915 250,097 0.8710 0.00%
2022-11-14 0 1.000 0.970 1.000 0.970 1.000 91,120 89,710 0.9845 0.872 0.846 0.872 0.846 0.872 104,536 0.8582 2.04%
2022-11-11 0 0.980 0.960 0.980 0.950 0.980 116,000 112,100 0.9664 0.854 0.837 0.854 0.828 0.854 133,079 0.8424 0.00%
2022-11-10 0 0.980 0.950 0.980 0.950 0.980 6,000 5,800 0.9667 0.854 0.828 0.854 0.828 0.854 6,883 0.8426 -2.00%
2022-11-09 0 1.000 0.970 1.000 - - 0 0 - 0.872 0.846 0.872 - - 0 - 0.00%
2022-11-08 0 1.000 0.970 1.000 0.990 1.000 10,000 9,940 0.9940 0.872 0.846 0.872 0.863 0.872 11,472 0.8664 1.01%
2022-11-07 0 0.990 0.980 1.010 0.990 0.990 30,000 29,700 0.9900 0.863 0.854 0.880 0.863 0.863 34,417 0.8629 -1.98%
2022-11-04 0 1.010 1.000 1.010 1.000 1.010 292,000 293,200 1.0041 0.880 0.872 0.880 0.872 0.880 334,992 0.8752 2.02%
2022-11-03 0 0.990 0.990 1.010 0.990 0.990 30,000 29,700 0.9900 0.863 0.863 0.880 0.863 0.863 34,417 0.8629 -2.94%
2022-11-02 0 1.020 0.990 1.020 - - 0 0 - 0.889 0.863 0.889 - - 0 - 0.00%
2022-11-01 0 1.020 0.990 1.030 0.990 1.020 6,000 6,000 1.0000 0.889 0.863 0.898 0.863 0.889 6,883 0.8717 3.03%
2022-10-31 0 0.990 0.990 1.000 0.990 1.050 190,000 189,880 0.9994 0.863 0.863 0.872 0.863 0.915 217,974 0.8711 -1.00%
2022-10-28 0 1.000 1.000 1.010 1.000 1.000 66,000 66,000 1.0000 0.872 0.872 0.880 0.872 0.872 75,717 0.8717 -0.99%
2022-10-27 0 1.010 1.000 1.010 1.000 1.010 8,000 8,020 1.0025 0.880 0.872 0.880 0.872 0.880 9,178 0.8738 0.00%
2022-10-26 0 1.010 1.000 1.010 1.000 1.010 36,000 36,320 1.0089 0.880 0.872 0.880 0.872 0.880 41,300 0.8794 0.00%
2022-10-25 0 1.010 1.010 1.030 1.010 1.020 12,000 12,200 1.0167 0.880 0.880 0.898 0.880 0.889 13,767 0.8862 1.00%
2022-10-24 0 1.000 0.980 1.000 1.000 1.030 128,000 129,420 1.0111 0.872 0.854 0.872 0.872 0.898 146,846 0.8813 -5.66%
2022-10-21 0 1.060 1.030 1.060 1.060 1.060 6,000 6,320 1.0533 0.924 0.898 0.924 0.924 0.924 6,883 0.9182 2.91%
2022-10-20 0 1.030 1.030 1.040 1.010 1.020 22,000 22,240 1.0109 0.898 0.898 0.907 0.880 0.889 25,239 0.8812 0.00%
2022-10-19 0 1.030 1.030 1.070 1.010 1.030 16,000 16,380 1.0238 0.898 0.898 0.933 0.880 0.898 18,356 0.8924 0.00%
2022-10-18 0 1.030 1.030 1.080 1.020 1.040 14,000 14,420 1.0300 0.898 0.898 0.941 0.889 0.907 16,061 0.8978 -0.96%
2022-10-17 0 1.040 1.030 1.040 1.040 1.040 6,000 6,240 1.0400 0.907 0.898 0.907 0.907 0.907 6,883 0.9065 -1.89%
2022-10-14 0 1.060 1.030 1.060 1.060 1.060 20,000 21,200 1.0600 0.924 0.898 0.924 0.924 0.924 22,945 0.9240 0.00%
2022-10-13 0 1.060 1.030 1.100 - - 0 0 - 0.924 0.898 0.959 - - 0 - 0.00%
2022-10-12 0 1.060 1.030 1.100 - - 0 0 - 0.924 0.898 0.959 - - 0 - 0.00%
2022-10-11 0 1.060 1.030 1.060 1.060 1.070 76,000 80,820 1.0634 0.924 0.898 0.924 0.924 0.933 87,190 0.9269 -0.93%
2022-10-10 0 1.070 1.070 1.080 - - 0 0 - 0.933 0.933 0.941 - - 0 - 0.00%
2022-10-07 0 1.070 1.070 1.100 1.020 1.080 276,000 294,400 1.0667 0.933 0.933 0.959 0.889 0.941 316,637 0.9298 1.90%
2022-10-06 0 1.050 1.050 1.080 - - 0 0 - 0.915 0.915 0.941 - - 0 - 0.00%
2022-10-05 0 1.050 1.050 1.080 1.050 1.060 6,000 6,340 1.0567 0.915 0.915 0.941 0.915 0.924 6,883 0.9211 0.00%
2022-10-03 0 1.050 1.050 1.070 1.050 1.050 12,000 12,600 1.0500 0.915 0.915 0.933 0.915 0.915 13,767 0.9152 1.94%
2022-09-30 0 1.030 1.030 1.060 1.010 1.030 12,000 12,240 1.0200 0.898 0.898 0.924 0.880 0.898 13,767 0.8891 0.00%
2022-09-29 0 1.030 1.030 1.080 1.030 1.080 70,000 75,120 1.0731 0.898 0.898 0.941 0.898 0.941 80,306 0.9354 -1.90%
2022-09-28 0 1.070 1.050 1.090 1.070 1.100 4,000 4,340 1.0850 0.915 0.898 0.932 0.915 0.941 4,676 0.9281 -5.31%
2022-09-27 0 1.130 1.050 1.150 - - 0 0 - 0.967 0.898 0.984 - - 0 - 0.00%
2022-09-26 0 1.130 1.050 1.150 - - 0 0 - 0.967 0.898 0.984 - - 0 - 0.00%
2022-09-23 0 1.130 1.060 1.160 - - 0 0 - 0.967 0.907 0.992 - - 0 - 0.00%
2022-09-22 0 1.130 1.130 1.170 1.080 1.180 414,000 467,960 1.1303 0.967 0.967 1.001 0.924 1.009 484,002 0.9669 6.60%
2022-09-21 0 1.060 1.040 1.080 1.040 1.100 152,000 163,560 1.0761 0.907 0.890 0.924 0.890 0.941 177,701 0.9204 0.00%
2022-09-20 0 1.060 1.060 1.080 1.050 1.090 210,000 227,820 1.0849 0.907 0.907 0.924 0.898 0.932 245,508 0.9280 0.00%
2022-09-19 0 1.060 1.050 1.080 1.060 1.080 154,000 163,780 1.0635 0.907 0.898 0.924 0.907 0.924 180,039 0.9097 -0.93%
2022-09-16 0 1.070 1.070 1.080 1.070 1.080 30,000 32,380 1.0793 0.915 0.915 0.924 0.915 0.924 35,073 0.9232 -1.83%
2022-09-15 0 1.090 1.080 1.110 1.080 1.080 10,000 10,800 1.0800 0.932 0.924 0.949 0.924 0.924 11,691 0.9238 -0.91%
2022-09-14 0 1.100 1.090 1.180 - - 0 0 - 0.941 0.932 1.009 - - 0 - 0.00%
2022-09-13 0 1.100 1.100 1.150 1.100 1.110 4,000 4,420 1.1050 0.941 0.941 0.984 0.941 0.949 4,676 0.9452 0.00%
2022-09-09 0 1.100 1.080 1.110 - - 0 0 - 0.941 0.924 0.949 - - 0 - 0.00%
2022-09-08 0 1.100 1.100 1.110 - - 0 0 - 0.941 0.941 0.949 - - 0 - 0.00%
2022-09-07 0 1.100 1.090 1.110 - - 0 0 - 0.941 0.932 0.949 - - 0 - 0.00%
2022-09-06 0 1.100 1.080 1.110 1.090 1.100 20,000 21,880 1.0940 0.941 0.924 0.949 0.932 0.941 23,382 0.9358 0.92%
2022-09-05 0 1.090 1.080 1.110 1.070 1.100 16,000 17,300 1.0813 0.932 0.924 0.949 0.915 0.941 18,705 0.9249 0.00%
2022-09-02 0 1.090 1.070 1.090 1.090 1.090 2,000 2,180 1.0900 0.932 0.915 0.932 0.932 0.932 2,338 0.9324 0.00%
2022-09-01 0 1.090 1.070 1.100 - - 0 0 - 0.932 0.915 0.941 - - 0 - 0.00%
2022-08-31 0 1.090 1.090 1.100 - - 0 0 - 0.932 0.932 0.941 - - 0 - 0.00%
2022-08-30 0 1.090 1.080 1.090 1.080 1.090 74,000 80,640 1.0897 0.932 0.924 0.932 0.924 0.932 86,512 0.9321 -0.91%
2022-08-29 0 1.100 1.090 1.100 1.100 1.110 32,000 35,360 1.1050 0.941 0.932 0.941 0.941 0.949 37,411 0.9452 -0.90%
2022-08-26 0 1.110 1.110 1.130 1.110 1.110 8,000 8,880 1.1100 0.949 0.949 0.967 0.949 0.949 9,353 0.9495 0.00%
2022-08-25 0 1.110 1.110 1.120 1.100 1.100 2,000 2,200 1.1000 0.949 0.949 0.958 0.941 0.941 2,338 0.9409 0.91%
2022-08-24 0 1.100 1.080 1.120 1.100 1.100 60,000 66,000 1.1000 0.941 0.924 0.958 0.941 0.941 70,145 0.9409 -1.79%
2022-08-23 0 1.120 1.100 1.120 - - 0 0 - 0.958 0.941 0.958 - - 0 - 0.00%
2022-08-22 0 1.120 1.100 1.140 - - 0 0 - 0.958 0.941 0.975 - - 0 - 0.00%
2022-08-19 0 1.120 1.120 1.150 1.120 1.120 4,000 4,480 1.1200 0.958 0.958 0.984 0.958 0.958 4,676 0.9580 0.90%
2022-08-18 0 1.110 1.100 1.130 1.100 1.100 20,000 22,000 1.1000 0.949 0.941 0.967 0.941 0.941 23,382 0.9409 0.00%
2022-08-17 0 1.110 1.100 1.130 1.090 1.120 12,000 13,220 1.1017 0.949 0.941 0.967 0.932 0.958 14,029 0.9423 -0.89%
2022-08-16 0 1.120 1.120 1.150 1.100 1.150 38,000 42,620 1.1216 0.958 0.958 0.984 0.941 0.984 44,425 0.9594 -0.88%
2022-08-15 0 1.130 1.110 1.160 1.110 1.170 40,000 44,980 1.1245 0.967 0.949 0.992 0.949 1.001 46,763 0.9619 -1.74%
2022-08-12 0 1.150 1.140 1.170 1.150 1.150 40,000 46,000 1.1500 0.984 0.975 1.001 0.984 0.984 46,763 0.9837 0.00%
2022-08-11 0 1.150 1.130 1.150 1.150 1.150 20,000 23,000 1.1500 0.984 0.967 0.984 0.984 0.984 23,382 0.9837 0.00%
2022-08-10 0 1.150 1.120 1.170 1.130 1.150 154,000 176,120 1.1436 0.984 0.958 1.001 0.967 0.984 180,039 0.9782 -0.86%
2022-08-09 0 1.160 1.160 1.190 1.150 1.170 43,000 49,680 1.1553 0.992 0.992 1.018 0.984 1.001 50,271 0.9882 -0.85%
2022-08-08 0 1.170 1.170 1.180 1.170 1.170 4,000 4,680 1.1700 1.001 1.001 1.009 1.001 1.001 4,676 1.0008 -1.68%
2022-08-05 0 1.190 1.150 1.200 - - 0 0 - 1.018 0.984 1.026 - - 0 - -0.83%
2022-08-04 0 1.200 1.160 1.200 1.200 1.200 4,000 4,800 1.2000 1.026 0.992 1.026 1.026 1.026 4,676 1.0264 3.45%
2022-08-03 0 1.160 1.160 1.190 - - 0 0 - 0.992 0.992 1.018 - - 0 - 0.00%
2022-08-02 0 1.160 1.150 1.210 1.150 1.160 42,000 48,560 1.1562 0.992 0.984 1.035 0.984 0.992 49,102 0.9890 -1.69%
2022-08-01 0 1.180 1.130 1.190 1.180 1.190 36,000 42,540 1.1817 1.009 0.967 1.018 1.009 1.018 42,087 1.0108 0.00%
2022-07-29 0 1.180 1.180 1.230 - - 0 0 - 1.009 1.009 1.052 - - 0 - 0.00%
2022-07-28 0 1.180 1.150 1.180 1.150 1.180 58,000 66,880 1.1531 1.009 0.984 1.009 0.984 1.009 67,807 0.9863 -0.84%
2022-07-27 0 1.190 1.150 1.190 1.190 1.190 4,000 4,760 1.1900 1.018 0.984 1.018 1.018 1.018 4,676 1.0179 0.00%
2022-07-26 0 1.190 1.160 1.190 1.170 1.190 152,000 177,920 1.1705 1.018 0.992 1.018 1.001 1.018 177,701 1.0012 -0.83%
2022-07-25 0 1.200 1.160 1.200 1.180 1.200 18,000 21,380 1.1878 1.026 0.992 1.026 1.009 1.026 21,044 1.0160 1.69%
2022-07-22 0 1.180 1.160 1.200 1.180 1.200 14,000 16,720 1.1943 1.009 0.992 1.026 1.009 1.026 16,367 1.0216 0.00%
2022-07-21 0 1.180 1.160 1.190 1.150 1.190 82,000 97,160 1.1849 1.009 0.992 1.018 0.984 1.018 95,865 1.0135 -2.48%
2022-07-20 0 1.210 1.190 1.220 1.190 1.220 426,000 511,780 1.2014 1.035 1.018 1.044 1.018 1.044 498,031 1.0276 -1.63%
2022-07-19 0 1.230 1.220 1.230 1.230 1.250 134,000 165,340 1.2339 1.052 1.044 1.052 1.052 1.069 156,658 1.0554 -2.38%
2022-07-18 0 1.260 1.240 1.260 1.230 1.260 48,000 59,480 1.2392 1.078 1.061 1.078 1.052 1.078 56,116 1.0599 -1.56%
2022-07-15 0 1.280 1.250 1.280 - - 0 0 - 1.095 1.069 1.095 - - 0 - 0.00%
2022-07-14 0 1.280 1.230 1.280 - - 0 0 - 1.095 1.052 1.095 - - 0 - 0.00%
2022-07-13 0 1.280 1.230 1.290 - - 0 0 - 1.095 1.052 1.103 - - 0 - 0.00%
2022-07-12 0 1.280 1.250 1.280 - - 0 0 - 1.095 1.069 1.095 - - 0 - -0.78%
2022-07-11 0 1.290 1.250 1.290 1.260 1.290 4,000 5,100 1.2750 1.103 1.069 1.103 1.078 1.103 4,676 1.0906 0.00%
2022-07-08 0 1.290 1.250 1.290 1.240 1.290 10,000 12,600 1.2600 1.103 1.069 1.103 1.061 1.103 11,691 1.0778 1.57%
2022-07-07 0 1.270 1.270 1.290 1.250 1.280 68,000 86,120 1.2665 1.086 1.086 1.103 1.069 1.095 79,498 1.0833 3.25%
2022-07-06 0 1.230 1.230 1.290 1.230 1.290 54,000 66,980 1.2404 1.052 1.052 1.103 1.052 1.103 63,131 1.0610 -2.38%
2022-07-05 0 1.260 1.260 1.290 1.260 1.270 33,000 41,560 1.2594 1.078 1.078 1.103 1.078 1.086 38,580 1.0772 -1.56%
2022-07-04 0 1.280 1.270 1.280 1.250 1.280 48,000 60,580 1.2621 1.095 1.086 1.095 1.069 1.095 56,116 1.0795 0.00%
2022-06-30 0 1.280 1.280 1.300 1.270 1.330 95,480 123,365 1.2921 1.095 1.095 1.112 1.086 1.138 111,624 1.1052 -3.03%
2022-06-29 0 1.320 1.300 1.320 1.260 1.350 80,000 106,280 1.3285 1.129 1.112 1.129 1.078 1.155 93,527 1.1364 0.00%
2022-06-28 0 1.320 1.280 1.350 1.300 1.320 34,000 44,400 1.3059 1.129 1.095 1.155 1.112 1.129 39,749 1.1170 1.54%
2022-06-27 0 1.300 1.280 1.300 1.260 1.300 232,000 301,040 1.2976 1.112 1.095 1.112 1.078 1.112 271,228 1.1099 0.78%
2022-06-24 0 1.290 1.260 1.300 1.290 1.290 32,000 41,280 1.2900 1.103 1.078 1.112 1.103 1.103 37,411 1.1034 0.00%
2022-06-23 0 1.290 1.260 1.290 1.240 1.290 28,000 34,960 1.2486 1.103 1.078 1.103 1.061 1.103 32,734 1.0680 3.20%
2022-06-22 0 1.250 1.250 1.280 1.240 1.290 588,000 735,480 1.2508 1.069 1.069 1.095 1.061 1.103 687,423 1.0699 -3.10%
2022-06-21 0 1.290 1.270 1.290 1.290 1.290 84,000 108,360 1.2900 1.103 1.086 1.103 1.103 1.103 98,203 1.1034 0.00%
2022-06-20 0 1.290 1.260 1.290 1.290 1.290 42,000 54,160 1.2895 1.103 1.078 1.103 1.103 1.103 49,102 1.1030 0.00%
2022-06-17 0 1.290 1.250 1.290 - - 0 0 - 1.103 1.069 1.103 - - 0 - 0.00%
2022-06-16 0 1.290 1.250 1.290 - - 0 0 - 1.103 1.069 1.103 - - 0 - 0.00%
2022-06-15 0 1.290 1.290 1.310 1.290 1.290 16,000 20,640 1.2900 1.103 1.103 1.121 1.103 1.103 18,705 1.1034 0.00%
2022-06-14 0 1.290 1.280 1.290 1.290 1.300 50,000 64,520 1.2904 1.103 1.095 1.103 1.103 1.112 58,454 1.1038 -1.53%
2022-06-13 0 1.310 1.300 1.330 1.300 1.330 46,000 60,160 1.3078 1.121 1.112 1.138 1.112 1.138 53,778 1.1187 -2.24%
2022-06-10 0 1.340 1.320 1.340 1.310 1.340 204,000 272,800 1.3373 1.146 1.129 1.146 1.121 1.146 238,494 1.1438 0.00%
2022-06-09 0 1.340 1.340 1.360 - - 0 0 - 1.146 1.146 1.163 - - 0 - 0.00%
2022-06-08 0 1.340 1.300 1.350 1.320 1.340 46,000 60,840 1.3226 1.146 1.112 1.155 1.129 1.146 53,778 1.1313 1.52%
2022-06-07 0 1.320 1.300 1.320 1.330 1.330 22,000 29,220 1.3282 1.129 1.112 1.129 1.138 1.138 25,720 1.1361 -0.75%
2022-06-06 0 1.330 1.300 1.330 1.330 1.330 72,000 95,760 1.3300 1.138 1.112 1.138 1.138 1.138 84,174 1.1376 0.00%
2022-06-02 0 1.360 1.330 1.370 1.300 1.390 22,000 29,140 1.3245 1.138 1.113 1.146 1.087 1.163 26,300 1.1080 1.49%
2022-06-01 0 1.340 1.330 1.370 1.300 1.340 24,000 31,700 1.3208 1.121 1.113 1.146 1.087 1.121 28,691 1.1049 -2.19%
2022-05-31 0 1.370 1.320 1.380 1.300 1.380 8,000 10,600 1.3250 1.146 1.104 1.154 1.087 1.154 9,564 1.1084 2.24%
2022-05-30 0 1.340 1.300 1.340 1.300 1.340 78,000 102,080 1.3087 1.121 1.087 1.121 1.087 1.121 93,246 1.0947 0.00%
2022-05-27 0 1.340 1.290 1.340 1.280 1.340 18,000 23,160 1.2867 1.121 1.079 1.121 1.071 1.121 21,518 1.0763 3.88%
2022-05-26 0 1.290 1.290 1.310 1.290 1.310 194,000 252,620 1.3022 1.079 1.079 1.096 1.079 1.096 231,919 1.0893 -2.27%
2022-05-25 0 1.320 1.320 1.360 1.320 1.360 144,000 190,800 1.3250 1.104 1.104 1.138 1.104 1.138 172,146 1.1084 -2.94%
2022-05-24 0 1.360 1.320 1.360 1.370 1.370 44,000 60,280 1.3700 1.138 1.104 1.138 1.146 1.146 52,600 1.1460 -0.73%
2022-05-23 0 1.370 1.320 1.370 1.290 1.370 198,000 259,360 1.3099 1.146 1.104 1.146 1.079 1.146 236,700 1.0957 6.20%
2022-05-20 0 1.290 1.280 1.330 1.270 1.290 168,000 215,060 1.2801 1.079 1.071 1.113 1.062 1.079 200,837 1.0708 0.00%
2022-05-19 0 1.290 1.250 1.300 1.290 1.300 10,000 12,940 1.2940 1.079 1.046 1.087 1.079 1.087 11,955 1.0824 -0.77%
2022-05-18 0 1.300 1.250 1.340 1.280 1.300 70,000 89,960 1.2851 1.087 1.046 1.121 1.071 1.087 83,682 1.0750 -0.76%
2022-05-17 0 1.310 1.300 1.310 1.310 1.310 48,000 62,880 1.3100 1.096 1.087 1.096 1.096 1.096 57,382 1.0958 0.00%
2022-05-16 0 1.310 1.280 1.310 1.300 1.310 62,000 80,620 1.3003 1.096 1.071 1.096 1.087 1.096 74,118 1.0877 2.34%
2022-05-13 0 1.280 1.280 1.300 1.250 1.320 58,000 74,260 1.2803 1.071 1.071 1.087 1.046 1.104 69,336 1.0710 -2.29%
2022-05-12 0 1.310 1.310 1.340 1.310 1.320 4,000 5,260 1.3150 1.096 1.096 1.121 1.096 1.104 4,782 1.1000 -2.96%
2022-05-11 0 1.350 1.340 1.350 1.350 1.350 42,000 56,700 1.3500 1.129 1.121 1.129 1.129 1.129 50,209 1.1293 0.75%
2022-05-10 0 1.340 1.320 1.350 1.320 1.400 104,000 140,540 1.3513 1.121 1.104 1.129 1.104 1.171 124,327 1.1304 -0.74%
2022-05-06 0 1.350 1.350 1.380 1.350 1.380 46,000 62,400 1.3565 1.129 1.129 1.154 1.129 1.154 54,991 1.1347 -3.57%
2022-05-05 0 1.400 1.380 1.410 1.380 1.450 110,000 153,580 1.3962 1.171 1.154 1.179 1.154 1.213 131,500 1.1679 0.00%
2022-05-04 0 1.400 1.380 1.400 1.380 1.400 154,000 214,500 1.3929 1.171 1.154 1.171 1.154 1.171 184,100 1.1651 2.94%
2022-05-03 0 1.360 1.350 1.360 1.350 1.390 476,000 651,320 1.3683 1.138 1.129 1.138 1.129 1.163 569,037 1.1446 1.49%
2022-04-29 0 1.340 1.330 1.340 1.340 1.360 182,000 244,200 1.3418 1.121 1.113 1.121 1.121 1.138 217,573 1.1224 0.00%
2022-04-28 0 1.340 1.320 1.350 1.300 1.350 194,000 256,540 1.3224 1.121 1.104 1.129 1.087 1.129 231,919 1.1062 -0.74%
2022-04-27 0 1.350 1.340 1.370 1.320 1.390 842,000 1,134,420 1.3473 1.129 1.121 1.146 1.104 1.163 1,006,574 1.1270 8.00%
2022-04-26 0 1.250 1.240 1.250 1.250 1.270 24,000 30,040 1.2517 1.046 1.037 1.046 1.046 1.062 28,691 1.0470 -2.34%
2022-04-25 0 1.280 1.260 1.290 1.280 1.300 252,000 326,380 1.2952 1.071 1.054 1.079 1.071 1.087 301,255 1.0834 -0.78%
2022-04-22 0 1.290 1.220 1.290 1.250 1.300 24,000 30,580 1.2742 1.079 1.021 1.079 1.046 1.087 28,691 1.0658 4.88%
2022-04-21 0 1.230 1.200 1.230 - - 0 0 - 1.029 1.004 1.029 - - 0 - 0.00%
2022-04-20 0 1.230 1.210 1.230 - - 0 0 - 1.029 1.012 1.029 - - 0 - -3.15%
2022-04-19 0 1.270 1.240 1.280 1.270 1.270 10,000 12,700 1.2700 1.062 1.037 1.071 1.062 1.062 11,955 1.0624 0.00%
2022-04-14 0 1.270 1.190 1.260 1.230 1.270 30,000 37,920 1.2640 1.062 0.995 1.054 1.029 1.062 35,864 1.0573 6.72%
2022-04-13 0 1.190 1.190 1.230 1.190 1.200 14,000 16,740 1.1957 0.995 0.995 1.029 0.995 1.004 16,736 1.0002 -0.83%
2022-04-12 0 1.200 1.200 1.220 - - 0 0 - 1.004 1.004 1.021 - - 0 - 0.00%
2022-04-11 0 1.200 1.200 1.210 1.190 1.190 2,000 2,380 1.1900 1.004 1.004 1.012 0.995 0.995 2,391 0.9954 0.00%
2022-04-08 0 1.200 1.180 1.240 1.200 1.200 2,000 2,400 1.2000 1.004 0.987 1.037 1.004 1.004 2,391 1.0038 0.00%
2022-04-07 0 1.200 1.200 1.250 1.200 1.200 6,000 7,200 1.2000 1.004 1.004 1.046 1.004 1.004 7,173 1.0038 0.00%
2022-04-06 0 1.200 1.200 1.250 1.190 1.200 254,000 303,700 1.1957 1.004 1.004 1.046 0.995 1.004 303,646 1.0002 0.00%
2022-04-04 0 1.200 1.200 1.230 1.200 1.250 35,000 43,060 1.2303 1.004 1.004 1.029 1.004 1.046 41,841 1.0291 -2.44%
2022-04-01 0 1.230 1.210 1.240 1.230 1.230 360,000 442,800 1.2300 1.029 1.012 1.037 1.029 1.029 430,364 1.0289 -1.60%
2022-03-31 0 1.250 1.230 1.250 - - 0 0 - 1.046 1.029 1.046 - - 0 - -1.57%
2022-03-30 0 1.270 1.230 1.270 1.230 1.270 42,000 51,740 1.2319 1.062 1.029 1.062 1.029 1.062 50,209 1.0305 1.60%
2022-03-29 0 1.250 1.230 1.260 1.250 1.250 46,000 57,500 1.2500 1.046 1.029 1.054 1.046 1.046 54,991 1.0456 0.00%
2022-03-28 0 1.250 1.250 1.260 1.250 1.250 20,000 25,000 1.2500 1.046 1.046 1.054 1.046 1.046 23,909 1.0456 0.00%
2022-03-25 0 1.250 1.230 1.250 1.250 1.250 224,000 280,000 1.2500 1.046 1.029 1.046 1.046 1.046 267,782 1.0456 0.00%
2022-03-24 0 1.250 1.210 1.250 1.210 1.250 102,000 123,500 1.2108 1.046 1.012 1.046 1.012 1.046 121,937 1.0128 -1.57%
2022-03-23 0 1.270 1.200 1.270 1.270 1.280 28,000 35,760 1.2771 1.062 1.004 1.062 1.062 1.071 33,473 1.0683 6.72%
2022-03-22 0 1.190 1.240 1.250 1.190 1.300 34,000 40,680 1.1965 0.995 1.037 1.046 0.995 1.087 40,646 1.0008 0.00%
2022-03-21 0 1.190 1.180 1.310 1.190 1.190 2,000 2,380 1.1900 0.995 0.987 1.096 0.995 0.995 2,391 0.9954 0.85%
2022-03-18 0 1.180 1.180 1.400 1.180 1.180 488,604 562,734 1.1517 0.987 0.987 1.171 0.987 0.987 584,105 0.9634 1.72%
2022-03-17 0 1.160 1.150 1.180 1.160 1.190 314,000 366,100 1.1659 0.970 0.962 0.987 0.970 0.995 375,373 0.9753 0.00%
2022-03-16 0 1.160 1.130 1.270 1.060 1.200 234,000 273,660 1.1695 0.970 0.945 1.062 0.887 1.004 279,737 0.9783 0.00%
2022-03-15 0 1.160 1.130 1.160 1.150 1.160 70,000 80,700 1.1529 0.970 0.945 0.970 0.962 0.970 83,682 0.9644 -1.69%
2022-03-14 0 1.180 1.150 1.200 1.180 1.270 110,000 134,940 1.2267 0.987 0.962 1.004 0.987 1.062 131,500 1.0262 -1.67%
2022-03-11 0 1.200 1.180 1.210 1.210 1.210 20,000 24,200 1.2100 1.004 0.987 1.012 1.012 1.012 23,909 1.0122 -2.44%
2022-03-10 0 1.230 1.190 1.230 - - 0 0 - 1.029 0.995 1.029 - - 0 - -1.60%
2022-03-09 0 1.250 1.140 1.290 1.180 1.270 30,000 36,060 1.2020 1.046 0.954 1.079 0.987 1.062 35,864 1.0055 4.17%
2022-03-08 0 1.200 1.190 1.200 1.200 1.200 104,000 124,400 1.1962 1.004 0.995 1.004 1.004 1.004 124,327 1.0006 0.00%
2022-03-07 0 1.200 1.190 1.310 1.190 1.190 4,000 4,760 1.1900 1.004 0.995 1.096 0.995 0.995 4,782 0.9954 0.00%
2022-03-04 0 1.200 1.190 1.210 1.210 1.220 136,000 164,580 1.2101 1.004 0.995 1.012 1.012 1.021 162,582 1.0123 -0.83%
2022-03-03 0 1.210 1.210 1.220 1.190 1.250 103,000 124,068 1.2045 1.012 1.012 1.021 0.995 1.046 123,132 1.0076 -3.20%
2022-03-02 0 1.250 1.200 1.240 1.200 1.250 244,000 293,640 1.2034 1.046 1.004 1.037 1.004 1.046 291,691 1.0067 -2.34%
2022-03-01 0 1.280 1.210 1.290 - - 0 0 - 1.071 1.012 1.079 - - 0 - 0.00%
2022-02-28 0 1.280 1.280 1.290 1.240 1.240 10,000 12,640 1.2640 1.071 1.071 1.079 1.037 1.037 11,955 1.0573 -0.78%
2022-02-25 0 1.290 1.230 1.300 1.290 1.290 30,000 38,700 1.2900 1.079 1.029 1.087 1.079 1.079 35,864 1.0791 0.00%
2022-02-24 0 1.290 1.290 1.300 - - 0 0 - 1.079 1.079 1.087 - - 0 - 0.00%
2022-02-23 0 1.290 1.260 1.290 - - 0 0 - 1.079 1.054 1.079 - - 0 - 0.00%
2022-02-22 0 1.290 1.260 1.300 1.290 1.300 146,000 188,640 1.2921 1.079 1.054 1.087 1.079 1.087 174,537 1.0808 -0.77%
2022-02-21 0 1.300 1.300 1.330 - - 0 0 - 1.087 1.087 1.113 - - 0 - 0.00%
2022-02-18 0 1.300 1.300 1.340 1.300 1.310 60,000 80,100 1.3350 1.087 1.087 1.121 1.087 1.096 71,727 1.1167 -2.99%
2022-02-17 0 1.340 1.310 1.340 - - 50,000 67,000 1.3400 1.121 1.096 1.121 - - 59,773 1.1209 0.00%
2022-02-16 0 1.340 1.300 1.340 1.300 1.340 108,000 141,380 1.3091 1.121 1.087 1.121 1.087 1.121 129,109 1.0950 3.08%
2022-02-15 0 1.300 1.300 1.320 1.300 1.310 12,000 15,620 1.3017 1.087 1.087 1.104 1.087 1.096 14,345 1.0888 -2.99%
2022-02-14 0 1.340 1.310 1.370 - - 0 0 - 1.121 1.096 1.146 - - 0 - 0.00%
2022-02-11 0 1.340 1.300 1.340 - - 0 0 - 1.121 1.087 1.121 - - 0 - -2.19%
2022-02-10 0 1.370 1.310 1.370 1.370 1.370 2,000 2,740 1.3700 1.146 1.096 1.146 1.146 1.146 2,391 1.1460 3.01%
2022-02-09 0 1.330 1.300 1.330 1.330 1.330 18,000 23,940 1.3300 1.113 1.087 1.113 1.113 1.113 21,518 1.1125 0.00%
2022-02-08 0 1.330 1.300 1.330 - - 0 0 - 1.113 1.087 1.113 - - 0 - 0.00%
2022-02-07 0 1.330 1.300 1.330 1.330 1.330 12,000 15,960 1.3300 1.113 1.087 1.113 1.113 1.113 14,345 1.1125 0.00%
2022-02-04 0 1.330 1.300 1.330 1.300 1.340 8,000 10,580 1.3225 1.113 1.087 1.113 1.087 1.121 9,564 1.1063 2.31%
2022-01-31 0 1.300 1.290 1.300 1.300 1.300 20,000 26,000 1.3000 1.087 1.079 1.087 1.087 1.087 23,909 1.0875 1.56%
2022-01-28 0 1.280 1.280 1.370 1.280 1.280 2,000 2,560 1.2800 1.071 1.071 1.146 1.071 1.071 2,391 1.0707 -6.57%
2022-01-27 0 1.370 1.280 1.370 - - 0 0 - 1.146 1.071 1.146 - - 0 - -2.84%
2022-01-26 0 1.410 1.340 1.410 1.410 1.410 2,000 2,820 1.4100 1.179 1.121 1.179 1.179 1.179 2,391 1.1795 2.17%
2022-01-25 0 1.380 1.330 1.380 1.330 1.450 58,000 79,360 1.3683 1.154 1.113 1.154 1.113 1.213 69,336 1.1446 -4.17%
2022-01-24 0 1.440 1.330 1.440 1.440 1.440 10,000 14,400 1.4400 1.205 1.113 1.205 1.205 1.205 11,955 1.2046 5.11%
2022-01-21 0 1.370 1.330 1.370 1.370 1.370 2,000 2,740 1.3700 1.146 1.113 1.146 1.146 1.146 2,391 1.1460 0.00%
2022-01-20 0 1.370 1.330 1.370 1.330 1.410 44,000 61,300 1.3932 1.146 1.113 1.146 1.113 1.179 52,600 1.1654 2.24%
2022-01-19 0 1.340 1.310 1.340 1.310 1.340 78,000 103,340 1.3249 1.121 1.096 1.121 1.096 1.121 93,246 1.1083 -2.90%
2022-01-18 0 1.380 1.400 1.430 1.270 1.340 40,000 53,380 1.3345 1.154 1.171 1.196 1.062 1.121 47,818 1.1163 2.99%
2022-01-17 0 1.340 1.280 1.340 1.280 1.340 38,000 49,400 1.3000 1.121 1.071 1.121 1.071 1.121 45,427 1.0875 4.69%
2022-01-14 0 1.280 1.270 1.290 - - 0 0 - 1.071 1.062 1.079 - - 0 - 0.00%
2022-01-13 0 1.280 1.270 1.280 1.270 1.290 122,000 156,700 1.2844 1.071 1.062 1.071 1.062 1.079 145,846 1.0744 0.00%
2022-01-12 0 1.280 1.270 1.280 1.270 1.290 322,000 412,200 1.2801 1.071 1.062 1.071 1.062 1.079 384,937 1.0708 0.00%
2022-01-11 0 1.280 1.270 1.290 1.270 1.280 242,000 309,440 1.2787 1.071 1.062 1.079 1.062 1.071 289,300 1.0696 0.00%
2022-01-10 0 1.280 1.270 1.280 1.270 1.280 238,000 304,340 1.2787 1.071 1.062 1.071 1.062 1.071 284,519 1.0697 0.00%
2022-01-07 0 1.280 1.320 1.330 1.280 1.300 188,000 243,800 1.2968 1.071 1.104 1.113 1.071 1.087 224,746 1.0848 -4.48%
2022-01-06 0 1.340 1.300 1.340 1.260 1.350 280,000 357,360 1.2763 1.121 1.087 1.121 1.054 1.129 334,728 1.0676 6.35%
2022-01-05 0 1.260 1.250 1.260 1.250 1.270 454,000 568,060 1.2512 1.054 1.046 1.054 1.046 1.062 542,737 1.0467 0.80%
2022-01-04 0 1.250 1.240 1.250 1.240 1.250 1,194,000 1,488,120 1.2463 1.046 1.037 1.046 1.037 1.046 1,427,375 1.0426 0.81%
2022-01-03 0 1.240 1.240 1.260 1.230 1.240 126,000 155,480 1.2340 1.037 1.037 1.054 1.029 1.037 150,628 1.0322 0.81%
2021-12-31 0 1.230 1.220 1.240 - - 0 0 - 1.029 1.021 1.037 - - 0 - 0.00%
2021-12-30 0 1.230 1.230 1.240 1.230 1.230 6,000 7,380 1.2300 1.029 1.029 1.037 1.029 1.029 7,173 1.0289 0.00%
2021-12-29 0 1.230 1.200 1.240 1.240 1.240 4,000 4,960 1.2400 1.029 1.004 1.037 1.037 1.037 4,782 1.0373 0.00%
2021-12-28 0 1.230 1.230 1.250 1.230 1.240 82,000 100,980 1.2315 1.029 1.029 1.046 1.029 1.037 98,027 1.0301 -0.81%
2021-12-24 0 1.240 1.200 1.240 1.240 1.240 35,200 43,540 1.2369 1.037 1.004 1.037 1.037 1.037 42,080 1.0347 0.00%
2021-12-23 0 1.240 1.220 1.250 1.230 1.240 66,000 81,600 1.2364 1.037 1.021 1.046 1.029 1.037 78,900 1.0342 0.81%
2021-12-22 0 1.230 1.200 1.240 1.230 1.230 30,000 36,900 1.2300 1.029 1.004 1.037 1.029 1.029 35,864 1.0289 0.00%
2021-12-21 0 1.230 1.200 1.230 1.200 1.230 199,855 241,127 1.2065 1.029 1.004 1.029 1.004 1.029 238,918 1.0092 0.00%
2021-12-20 0 1.230 1.230 1.250 1.230 1.230 16,000 19,680 1.2300 1.029 1.029 1.046 1.029 1.029 19,127 1.0289 -0.81%
2021-12-17 0 1.240 1.230 1.250 1.240 1.240 118,000 146,320 1.2400 1.037 1.029 1.046 1.037 1.037 141,064 1.0373 -1.59%
2021-12-16 0 1.260 1.260 1.270 1.240 1.260 54,000 67,900 1.2574 1.054 1.054 1.062 1.037 1.054 64,555 1.0518 0.80%
2021-12-15 0 1.250 1.240 1.270 1.240 1.240 32,000 39,680 1.2400 1.046 1.037 1.062 1.037 1.037 38,255 1.0373 0.00%
2021-12-14 0 1.250 1.240 1.260 1.240 1.250 132,000 163,800 1.2409 1.046 1.037 1.054 1.037 1.046 157,800 1.0380 -0.79%
2021-12-13 0 1.260 1.250 1.270 - - 0 0 - 1.054 1.046 1.062 - - 0 - 0.80%
2021-12-10 0 1.250 1.250 1.270 1.250 1.260 32,000 40,260 1.2581 1.046 1.046 1.062 1.046 1.054 38,255 1.0524 -2.34%
2021-12-09 0 1.280 1.260 1.290 - - 0 0 - 1.071 1.054 1.079 - - 0 - 0.00%
2021-12-08 0 1.280 1.260 1.300 - - 0 0 - 1.071 1.054 1.087 - - 0 - 0.00%
2021-12-07 0 1.280 1.260 1.290 - - 0 0 - 1.071 1.054 1.079 - - 0 - 0.00%
2021-12-06 0 1.280 1.260 1.280 1.280 1.280 110,000 140,800 1.2800 1.071 1.054 1.071 1.071 1.071 131,500 1.0707 -0.78%
2021-12-03 0 1.290 1.280 1.290 - - 0 0 - 1.079 1.071 1.079 - - 0 - 0.00%
2021-12-02 0 1.290 1.280 1.300 - - 0 0 - 1.079 1.071 1.087 - - 0 - 0.00%
2021-12-01 0 1.290 1.260 1.290 1.290 1.290 4,000 5,100 1.2750 1.079 1.054 1.079 1.079 1.079 4,782 1.0665 2.38%
2021-11-30 0 1.260 1.260 1.280 1.250 1.250 4,000 5,080 1.2700 1.054 1.054 1.071 1.046 1.046 4,782 1.0624 -0.79%
2021-11-29 0 1.270 1.250 1.340 - - 0 0 - 1.062 1.046 1.121 - - 0 - 0.00%
2021-11-26 0 1.270 1.270 1.320 1.260 1.330 44,000 58,140 1.3214 1.062 1.062 1.104 1.054 1.113 52,600 1.1053 -2.31%
2021-11-25 0 1.300 1.290 1.300 1.300 1.300 94,000 122,200 1.3000 1.087 1.079 1.087 1.087 1.087 112,373 1.0875 2.36%
2021-11-24 0 1.270 1.260 1.290 - - 0 0 - 1.062 1.054 1.079 - - 0 - 0.00%
2021-11-23 0 1.270 1.250 1.290 1.260 1.270 112,000 142,140 1.2691 1.062 1.046 1.079 1.054 1.062 133,891 1.0616 0.79%
2021-11-22 0 1.260 1.250 1.270 1.250 1.270 24,000 30,320 1.2633 1.054 1.046 1.062 1.046 1.062 28,691 1.0568 0.80%
2021-11-19 0 1.250 1.240 1.250 1.250 1.270 48,842 61,632 1.2619 1.046 1.037 1.046 1.046 1.062 58,388 1.0556 -0.79%
2021-11-18 0 1.260 1.250 1.260 1.240 1.290 576,000 734,420 1.2750 1.054 1.046 1.054 1.037 1.079 688,583 1.0666 -1.56%
2021-11-17 0 1.280 1.270 1.290 - - 0 0 - 1.071 1.062 1.079 - - 0 - 0.79%
2021-11-16 0 1.270 1.260 1.280 1.250 1.290 14,000 17,580 1.2557 1.062 1.054 1.071 1.046 1.079 16,736 1.0504 0.00%
2021-11-15 0 1.270 1.240 1.300 - - 0 0 - 1.062 1.037 1.087 - - 0 - 0.00%
2021-11-12 0 1.270 1.250 1.300 - - 0 0 - 1.062 1.046 1.087 - - 0 - 0.00%
2021-11-11 0 1.270 1.240 1.270 - - 0 0 - 1.062 1.037 1.062 - - 0 - 0.00%
2021-11-10 0 1.270 1.260 1.280 1.240 1.270 23,000 28,710 1.2483 1.062 1.054 1.071 1.037 1.062 27,495 1.0442 -0.78%
2021-11-09 0 1.280 1.260 1.310 1.250 1.280 6,000 7,580 1.2633 1.071 1.054 1.096 1.046 1.071 7,173 1.0568 0.00%
2021-11-08 0 1.280 1.250 1.300 1.280 1.310 60,000 77,820 1.2970 1.071 1.046 1.087 1.071 1.096 71,727 1.0849 -1.54%
2021-11-05 0 1.300 1.280 1.300 1.280 1.300 24,000 30,760 1.2817 1.087 1.071 1.087 1.071 1.087 28,691 1.0721 0.78%
2021-11-04 0 1.290 1.290 1.320 1.290 1.290 10,000 12,900 1.2900 1.079 1.079 1.104 1.079 1.079 11,955 1.0791 -0.77%
2021-11-03 0 1.300 1.290 1.310 1.300 1.300 12,000 15,600 1.3000 1.087 1.079 1.096 1.087 1.087 14,345 1.0875 0.78%
2021-11-02 0 1.290 1.290 1.320 1.290 1.330 22,000 28,860 1.3118 1.079 1.079 1.104 1.079 1.113 26,300 1.0973 -1.53%
2021-11-01 0 1.310 1.290 1.330 1.300 1.300 10,000 13,000 1.3000 1.096 1.079 1.113 1.087 1.087 11,955 1.0875 -1.50%
2021-10-29 0 1.330 1.290 1.330 1.330 1.330 40,000 53,200 1.3300 1.113 1.079 1.113 1.113 1.113 47,818 1.1125 0.00%
2021-10-28 0 1.330 1.300 1.330 1.330 1.330 8,000 10,640 1.3300 1.113 1.087 1.113 1.113 1.113 9,564 1.1125 0.00%
2021-10-27 0 1.330 1.320 1.330 1.280 1.330 38,000 49,800 1.3105 1.113 1.104 1.113 1.071 1.113 45,427 1.0963 2.31%
2021-10-26 0 1.300 1.290 1.300 1.290 1.300 54,000 70,180 1.2996 1.087 1.079 1.087 1.079 1.087 64,555 1.0871 -0.76%
2021-10-25 0 1.310 1.300 1.330 - - 0 0 - 1.096 1.087 1.113 - - 0 - 0.77%
2021-10-22 0 1.300 1.280 1.330 - - 0 0 - 1.087 1.071 1.113 - - 0 - 0.00%
2021-10-21 0 1.300 1.300 1.330 1.290 1.290 12,000 15,480 1.2900 1.087 1.087 1.113 1.079 1.079 14,345 1.0791 0.00%
2021-10-20 0 1.300 1.280 1.310 1.300 1.300 132,000 171,600 1.3000 1.087 1.071 1.096 1.087 1.087 157,800 1.0875 0.00%
2021-10-19 0 1.300 1.300 1.330 1.300 1.300 6,000 7,860 1.3100 1.087 1.087 1.113 1.087 1.087 7,173 1.0958 -0.76%
2021-10-18 0 1.310 1.310 1.330 1.310 1.310 8,000 10,480 1.3100 1.096 1.096 1.113 1.096 1.096 9,564 1.0958 0.00%
2021-10-15 0 1.310 1.300 1.330 - - 0 0 - 1.096 1.087 1.113 - - 0 - 0.00%
2021-10-12 0 1.310 1.300 1.320 1.300 1.300 6,000 7,800 1.3000 1.096 1.087 1.104 1.087 1.087 7,173 1.0875 0.00%
2021-10-11 0 1.310 1.300 1.320 1.290 1.310 568,000 738,660 1.3005 1.096 1.087 1.104 1.079 1.096 679,019 1.0878 0.00%
2021-10-08 0 1.310 1.290 1.310 - - 0 0 - 1.096 1.079 1.096 - - 0 - 0.00%
2021-10-07 0 1.310 1.300 1.320 1.290 1.330 102,000 132,340 1.2975 1.096 1.087 1.104 1.079 1.113 121,937 1.0853 0.00%
2021-10-06 0 1.310 1.310 1.340 1.300 1.300 4,000 5,200 1.3000 1.096 1.096 1.121 1.087 1.087 4,782 1.0875 0.00%
2021-10-05 0 1.310 1.300 1.330 1.300 1.330 354,000 462,600 1.3068 1.096 1.087 1.113 1.087 1.113 423,192 1.0931 -1.50%
2021-10-04 0 1.330 1.310 1.340 1.300 1.350 166,000 218,600 1.3169 1.113 1.096 1.121 1.087 1.129 198,446 1.1016 -3.62%
2021-09-30 0 1.380 1.320 1.390 1.320 1.380 30,000 40,380 1.3460 1.154 1.104 1.163 1.104 1.154 35,864 1.1259 2.99%
2021-09-29 0 1.340 1.310 1.380 1.340 1.340 4,000 5,360 1.3400 1.121 1.096 1.154 1.121 1.121 4,782 1.1209 0.00%
2021-09-28 0 1.340 1.310 1.350 1.310 1.350 16,000 21,060 1.3163 1.121 1.096 1.129 1.096 1.129 19,127 1.1010 -0.74%
2021-09-27 0 1.350 1.320 1.360 - - 0 0 - 1.129 1.104 1.138 - - 0 - -0.74%
2021-09-24 0 1.360 1.330 1.370 1.360 1.360 2,000 2,720 1.3600 1.138 1.113 1.146 1.138 1.138 2,391 1.1376 1.49%
2021-09-23 0 1.340 1.330 1.380 - - 0 0 - 1.121 1.113 1.154 - - 0 - 0.00%
2021-09-21 0 1.340 1.340 1.390 1.330 1.330 14,000 18,620 1.3300 1.121 1.121 1.163 1.113 1.113 16,736 1.1125 -0.74%
2021-09-20 0 1.350 1.350 1.390 1.340 1.340 20,000 26,800 1.3400 1.129 1.129 1.163 1.121 1.121 23,909 1.1209 -1.46%
2021-09-17 0 1.370 1.360 1.400 - - 0 0 - 1.146 1.138 1.171 - - 0 - 0.00%
2021-09-16 0 1.400 1.370 1.400 1.400 1.400 2,000 2,800 1.4000 1.146 1.121 1.146 1.146 1.146 2,443 1.1460 2.19%
2021-09-15 0 1.370 1.370 1.400 1.370 1.400 58,000 80,180 1.3824 1.121 1.121 1.146 1.121 1.146 70,855 1.1316 -2.14%
2021-09-14 0 1.400 1.400 1.440 1.400 1.400 62,000 86,800 1.4000 1.146 1.146 1.179 1.146 1.146 75,741 1.1460 0.00%
2021-09-13 0 1.400 1.400 1.490 1.360 1.400 412,000 564,760 1.3708 1.146 1.146 1.220 1.113 1.146 503,313 1.1221 2.94%
2021-09-10 0 1.360 1.360 1.390 1.340 1.360 52,000 69,920 1.3446 1.113 1.113 1.138 1.097 1.113 63,525 1.1007 0.74%
2021-09-09 0 1.350 1.350 1.400 1.300 1.400 148,000 200,680 1.3559 1.105 1.105 1.146 1.064 1.146 180,802 1.1099 0.00%
2021-09-08 0 1.350 1.350 1.380 1.340 1.350 130,000 175,000 1.3462 1.105 1.105 1.130 1.097 1.105 158,812 1.1019 -3.57%
2021-09-07 0 1.400 1.360 1.400 - - 0 0 - 1.146 1.113 1.146 - - 0 - 0.00%
2021-09-06 0 1.400 1.360 1.400 1.390 1.400 122,000 170,760 1.3997 1.146 1.113 1.146 1.138 1.146 149,039 1.1457 4.48%
2021-09-03 0 1.340 1.340 1.400 - - 0 0 - 1.097 1.097 1.146 - - 0 - 0.00%
2021-09-02 0 1.340 1.340 1.400 - - 0 0 - 1.097 1.097 1.146 - - 0 - 0.00%
2021-09-01 0 1.340 1.340 1.400 1.340 1.340 8,000 10,720 1.3400 1.097 1.097 1.146 1.097 1.097 9,773 1.0969 0.00%
2021-08-31 0 1.340 1.340 1.400 - - 14,000 19,080 1.3629 1.097 1.097 1.146 - - 17,103 1.1156 0.75%
2021-08-30 0 1.330 1.330 1.370 1.300 1.330 48,000 63,340 1.3196 1.089 1.089 1.121 1.064 1.089 58,638 1.0802 -2.92%
2021-08-27 0 1.370 1.310 1.390 1.370 1.370 10,000 13,700 1.3700 1.121 1.072 1.138 1.121 1.121 12,216 1.1214 0.00%
2021-08-26 0 1.370 1.370 1.390 1.370 1.370 14,000 19,180 1.3700 1.121 1.121 1.138 1.121 1.121 17,103 1.1214 0.00%
2021-08-25 0 1.370 1.370 1.400 1.370 1.370 20,000 27,400 1.3700 1.121 1.121 1.146 1.121 1.121 24,433 1.1214 0.00%
2021-08-24 0 1.370 1.370 1.400 1.360 1.360 4,000 5,440 1.3600 1.121 1.121 1.146 1.113 1.113 4,887 1.1133 -2.14%
2021-08-23 0 1.400 1.350 1.400 1.380 1.400 10,000 13,920 1.3920 1.146 1.105 1.146 1.130 1.146 12,216 1.1395 3.70%
2021-08-20 0 1.350 1.350 1.390 1.350 1.390 16,000 21,760 1.3600 1.105 1.105 1.138 1.105 1.138 19,546 1.1133 -3.57%
2021-08-19 0 1.400 1.390 1.470 1.400 1.400 12,000 16,800 1.4000 1.146 1.138 1.203 1.146 1.146 14,660 1.1460 -3.45%
2021-08-18 0 1.450 1.390 1.450 1.380 1.450 76,000 107,180 1.4103 1.187 1.138 1.187 1.130 1.187 92,844 1.1544 0.69%
2021-08-17 0 1.440 1.380 1.450 1.380 1.440 12,000 16,680 1.3900 1.179 1.130 1.187 1.130 1.179 14,660 1.1378 -0.69%
2021-08-16 0 1.450 1.360 1.500 - - 0 0 - 1.187 1.113 1.228 - - 0 - 0.00%
2021-08-13 0 1.450 1.380 1.530 1.360 1.450 26,300 36,736 1.3968 1.187 1.130 1.252 1.113 1.187 32,129 1.1434 3.57%
2021-08-12 0 1.400 1.400 1.490 1.400 1.400 2,000 2,800 1.4000 1.146 1.146 1.220 1.146 1.146 2,443 1.1460 0.00%
2021-08-11 0 1.400 1.400 1.480 - - 0 0 - 1.146 1.146 1.211 - - 0 - 0.00%
2021-08-10 0 1.400 1.390 1.480 1.400 1.400 4,000 5,600 1.4000 1.146 1.138 1.211 1.146 1.146 4,887 1.1460 -2.78%
2021-08-09 0 1.440 1.400 1.460 1.390 1.440 20,630 28,950 1.4033 1.179 1.146 1.195 1.138 1.179 25,202 1.1487 0.00%
2021-08-06 0 1.440 1.420 1.440 - - 0 0 - 1.179 1.162 1.179 - - 0 - 0.00%
2021-08-05 0 1.440 1.480 1.500 1.430 1.500 14,000 20,260 1.4471 1.179 1.211 1.228 1.171 1.228 17,103 1.1846 -4.00%
2021-08-04 0 1.500 1.500 1.540 1.500 1.500 100,000 150,000 1.5000 1.228 1.228 1.261 1.228 1.228 122,163 1.2279 -1.32%
2021-08-03 0 1.520 1.520 1.530 1.500 1.520 123,800 187,846 1.5173 1.244 1.244 1.252 1.228 1.244 151,238 1.2421 0.00%
2021-08-02 0 1.520 1.520 1.540 1.520 1.530 84,000 127,780 1.5212 1.244 1.244 1.261 1.244 1.252 102,617 1.2452 0.00%
2021-07-30 0 1.520 1.520 1.530 1.520 1.520 104,000 158,080 1.5200 1.244 1.244 1.252 1.244 1.244 127,050 1.2442 -1.30%
2021-07-29 0 1.540 1.430 1.540 - - 0 0 - 1.261 1.171 1.261 - - 0 - 0.00%
2021-07-28 0 1.540 1.420 1.550 1.400 1.540 22,000 32,060 1.4573 1.261 1.162 1.269 1.146 1.261 26,876 1.1929 3.36%
2021-07-27 0 1.490 1.420 1.490 - - 0 0 - 1.220 1.162 1.220 - - 0 - -1.32%
2021-07-26 0 1.510 1.450 1.510 1.510 1.510 218,000 329,180 1.5100 1.236 1.187 1.236 1.236 1.236 266,316 1.2360 0.00%
2021-07-23 0 1.510 1.450 1.560 1.450 1.470 8,000 11,840 1.4800 1.236 1.187 1.277 1.187 1.203 9,773 1.2115 -0.66%
2021-07-22 0 1.520 1.470 1.520 - - 0 0 - 1.244 1.203 1.244 - - 0 - -1.94%
2021-07-21 0 1.550 1.500 1.550 - - 0 0 - 1.269 1.228 1.269 - - 0 - 0.00%
2021-07-20 0 1.550 1.500 1.550 1.470 1.550 10,000 14,860 1.4860 1.269 1.228 1.269 1.203 1.269 12,216 1.2164 3.33%
2021-07-19 0 1.500 1.500 1.540 1.500 1.500 74,000 111,000 1.5000 1.228 1.228 1.261 1.228 1.228 90,401 1.2279 0.00%
2021-07-16 0 1.500 1.500 1.550 1.480 1.580 160,000 243,960 1.5248 1.228 1.228 1.269 1.211 1.293 195,461 1.2481 -3.23%
2021-07-15 0 1.550 1.550 1.580 1.550 1.590 150,000 237,680 1.5845 1.269 1.269 1.293 1.269 1.302 183,245 1.2971 0.00%
2021-07-14 0 1.550 1.550 1.570 1.550 1.560 82,000 127,300 1.5524 1.269 1.269 1.285 1.269 1.277 100,174 1.2708 -0.64%
2021-07-13 0 1.560 1.550 1.580 1.560 1.560 20,000 31,200 1.5600 1.277 1.269 1.293 1.277 1.277 24,433 1.2770 0.00%
2021-07-12 0 1.560 1.550 1.580 1.560 1.580 142,000 221,960 1.5631 1.277 1.269 1.293 1.277 1.293 173,472 1.2795 0.00%
2021-07-09 0 1.560 1.560 1.580 1.550 1.560 46,000 71,560 1.5557 1.277 1.277 1.293 1.269 1.277 56,195 1.2734 0.65%
2021-07-08 0 1.550 1.530 1.550 1.530 1.610 366,000 568,380 1.5530 1.269 1.252 1.269 1.252 1.318 447,118 1.2712 -7.19%
2021-07-07 0 1.670 1.600 1.670 1.600 1.670 34,000 56,040 1.6482 1.367 1.310 1.367 1.310 1.367 41,536 1.3492 1.83%
2021-07-06 0 1.640 1.640 1.670 1.560 1.670 862,000 1,406,480 1.6316 1.342 1.342 1.367 1.277 1.367 1,053,049 1.3356 -2.38%
2021-07-05 0 1.680 1.660 1.680 1.620 1.680 120,000 199,160 1.6597 1.375 1.359 1.375 1.326 1.375 146,596 1.3586 3.70%
2021-07-02 0 1.620 1.600 1.620 1.550 1.690 458,000 739,200 1.6140 1.326 1.310 1.326 1.269 1.383 559,508 1.3212 0.00%
2021-06-30 0 1.620 1.620 1.650 1.530 1.700 1,612,000 2,649,340 1.6435 1.326 1.326 1.351 1.252 1.392 1,969,274 1.3453 3.18%
2021-06-29 0 1.570 1.570 1.590 1.500 1.580 396,000 612,780 1.5474 1.285 1.285 1.302 1.228 1.293 483,767 1.2667 -0.63%
2021-06-28 0 1.580 1.500 1.580 1.480 1.580 236,000 358,800 1.5203 1.293 1.228 1.293 1.211 1.293 288,306 1.2445 9.72%
2021-06-25 0 1.440 1.400 1.440 1.360 1.440 166,000 228,980 1.3794 1.179 1.146 1.179 1.113 1.179 202,791 1.1291 3.60%
2021-06-24 0 1.390 1.390 1.400 1.360 1.390 596,000 821,620 1.3786 1.138 1.138 1.146 1.113 1.138 728,094 1.1285 1.46%
2021-06-23 0 1.370 1.360 1.390 1.320 1.370 44,000 59,960 1.3627 1.121 1.113 1.138 1.081 1.121 53,752 1.1155 3.79%
2021-06-22 0 1.320 1.320 1.360 - - 0 0 - 1.081 1.081 1.113 - - 0 - 0.00%
2021-06-21 0 1.320 1.320 1.330 1.320 1.330 124,000 163,860 1.3215 1.081 1.081 1.089 1.081 1.089 151,483 1.0817 0.00%
2021-06-18 0 1.320 1.320 1.360 1.320 1.360 112,000 147,920 1.3207 1.081 1.081 1.113 1.081 1.113 136,823 1.0811 0.00%
2021-06-17 0 1.320 1.320 1.360 1.280 1.320 68,000 89,520 1.3165 1.081 1.081 1.113 1.048 1.081 83,071 1.0776 2.33%
2021-06-16 0 1.290 1.290 1.320 1.290 1.320 154,000 200,980 1.3051 1.056 1.056 1.081 1.056 1.081 188,132 1.0683 0.78%
2021-06-15 0 1.310 1.310 1.350 1.310 1.360 32,000 42,580 1.3306 1.048 1.048 1.080 1.048 1.088 40,009 1.0643 -2.96%
2021-06-11 0 1.350 1.320 1.350 1.350 1.360 12,000 15,980 1.3317 1.080 1.056 1.080 1.080 1.088 15,003 1.0651 -0.74%
2021-06-10 0 1.360 1.330 1.360 - - 0 0 - 1.088 1.064 1.088 - - 0 - -1.45%
2021-06-09 0 1.380 1.350 1.380 1.350 1.380 54,000 73,560 1.3622 1.104 1.080 1.104 1.080 1.104 67,514 1.0895 2.22%
2021-06-08 0 1.350 1.350 1.380 - - 0 0 - 1.080 1.080 1.104 - - 0 - 0.00%
2021-06-07 0 1.350 1.350 1.400 1.330 1.350 22,000 29,500 1.3409 1.080 1.080 1.120 1.064 1.080 27,506 1.0725 -2.17%
2021-06-04 0 1.380 1.320 1.390 1.320 1.390 12,000 16,120 1.3433 1.104 1.056 1.112 1.056 1.112 15,003 1.0744 4.55%
2021-06-03 0 1.320 1.320 1.340 - - 0 0 - 1.056 1.056 1.072 - - 0 - 0.76%
2021-06-02 0 1.310 1.310 1.350 1.310 1.310 72,000 94,320 1.3100 1.048 1.048 1.080 1.048 1.048 90,019 1.0478 0.00%
2021-06-01 0 1.310 1.310 1.390 1.310 1.390 16,000 21,340 1.3338 1.048 1.048 1.112 1.048 1.112 20,004 1.0668 -0.76%
2021-05-31 0 1.320 1.310 1.330 - - 0 0 - 1.056 1.048 1.064 - - 0 - 0.00%
2021-05-28 0 1.320 1.310 1.330 1.310 1.320 198,000 259,420 1.3102 1.056 1.048 1.064 1.048 1.056 247,553 1.0479 0.76%
2021-05-27 0 1.310 1.280 1.320 - - 0 0 - 1.048 1.024 1.056 - - 0 - 0.00%
2021-05-26 0 1.310 1.290 1.320 1.280 1.320 88,000 114,360 1.2995 1.048 1.032 1.056 1.024 1.056 110,023 1.0394 0.00%
2021-05-25 0 1.310 1.310 1.320 1.280 1.350 150,000 194,480 1.2965 1.048 1.048 1.056 1.024 1.080 187,540 1.0370 0.00%
2021-05-24 0 1.310 1.310 1.320 1.310 1.350 98,000 129,740 1.3239 1.048 1.048 1.056 1.048 1.080 122,526 1.0589 0.77%
2021-05-21 0 1.300 1.300 1.320 - - 0 0 - 1.040 1.040 1.056 - - 0 - 0.78%
2021-05-20 0 1.290 1.280 1.300 1.280 1.320 72,000 92,480 1.2844 1.032 1.024 1.040 1.024 1.056 90,019 1.0273 -2.27%
2021-05-18 0 1.320 1.290 1.350 1.280 1.330 110,000 145,060 1.3187 1.056 1.032 1.080 1.024 1.064 137,529 1.0548 0.00%
2021-05-17 0 1.320 1.300 1.330 - - 0 0 - 1.056 1.040 1.064 - - 0 - 0.00%
2021-05-14 0 1.320 1.300 1.320 - - 0 0 - 1.056 1.040 1.056 - - 0 - 0.00%
2021-05-13 0 1.320 1.290 1.330 1.330 1.330 201,600 268,080 1.3298 1.056 1.032 1.064 1.064 1.064 252,054 1.0636 0.00%
2021-05-12 0 1.320 1.290 1.350 - - 0 0 - 1.056 1.032 1.080 - - 0 - 0.00%
2021-05-11 0 1.320 1.290 1.330 1.330 1.330 46,000 61,180 1.3300 1.056 1.032 1.064 1.064 1.064 57,512 1.0638 -0.75%
2021-05-10 0 1.330 1.330 1.360 1.330 1.330 100,000 133,000 1.3300 1.064 1.064 1.088 1.064 1.064 125,027 1.0638 0.00%
2021-05-07 0 1.330 1.330 1.350 1.290 1.330 116,000 152,060 1.3109 1.064 1.064 1.080 1.032 1.064 145,031 1.0485 2.31%
2021-05-06 0 1.300 1.300 1.320 - - 0 0 - 1.040 1.040 1.056 - - 0 - 0.78%
2021-05-05 0 1.290 1.290 1.320 1.290 1.290 29,000 37,380 1.2890 1.032 1.032 1.056 1.032 1.032 36,258 1.0310 -0.77%
2021-05-04 0 1.300 1.280 1.310 - - 0 0 - 1.040 1.024 1.048 - - 0 - 0.00%
2021-05-03 0 1.300 1.280 1.300 1.300 1.300 82,000 106,600 1.3000 1.040 1.024 1.040 1.040 1.040 102,522 1.0398 0.78%
2021-04-30 0 1.290 1.290 1.330 1.290 1.290 4,000 5,160 1.2900 1.032 1.032 1.064 1.032 1.032 5,001 1.0318 -0.77%
2021-04-29 0 1.300 1.290 1.350 - - 0 0 - 1.040 1.032 1.080 - - 0 - 0.00%
2021-04-28 0 1.300 1.300 1.360 1.300 1.310 25,200 32,720 1.2984 1.040 1.040 1.088 1.040 1.048 31,507 1.0385 0.00%
2021-04-27 0 1.300 1.290 1.300 1.300 1.300 20,000 26,000 1.3000 1.040 1.032 1.040 1.040 1.040 25,005 1.0398 -2.26%
2021-04-26 0 1.330 1.290 1.390 1.330 1.330 2,000 2,660 1.3300 1.064 1.032 1.112 1.064 1.064 2,501 1.0638 0.00%
2021-04-23 0 1.330 1.330 1.400 1.330 1.330 4,000 5,320 1.3300 1.064 1.064 1.120 1.064 1.064 5,001 1.0638 0.00%
2021-04-22 0 1.330 1.330 1.360 1.330 1.330 36,000 47,880 1.3300 1.064 1.064 1.088 1.064 1.064 45,010 1.0638 3.10%
2021-04-21 0 1.290 1.280 1.330 1.280 1.330 184,000 239,100 1.2995 1.032 1.024 1.064 1.024 1.064 230,049 1.0393 -3.01%
2021-04-20 0 1.330 1.300 1.330 1.330 1.330 80,000 106,400 1.3300 1.064 1.040 1.064 1.064 1.064 100,021 1.0638 0.00%
2021-04-19 0 1.330 1.300 1.330 - - 0 0 - 1.064 1.040 1.064 - - 0 - 0.00%
2021-04-16 0 1.330 1.300 1.330 - - 0 0 - 1.064 1.040 1.064 - - 0 - -1.48%
2021-04-15 0 1.350 1.280 1.350 1.330 1.360 12,000 16,260 1.3550 1.080 1.024 1.080 1.064 1.088 15,003 1.0838 3.85%
2021-04-14 0 1.300 1.300 1.330 1.220 1.300 114,000 141,740 1.2433 1.040 1.040 1.064 0.976 1.040 142,530 0.9945 0.00%
2021-04-13 0 1.300 1.300 1.340 1.290 1.340 72,000 94,120 1.3072 1.040 1.040 1.072 1.032 1.072 90,019 1.0456 0.78%
2021-04-12 0 1.290 1.290 1.330 1.290 1.300 32,000 41,340 1.2919 1.032 1.032 1.064 1.032 1.040 40,009 1.0333 -4.44%
2021-04-09 0 1.350 1.320 1.370 1.290 1.360 375,200 498,972 1.3299 1.080 1.056 1.096 1.032 1.088 469,100 1.0637 5.47%
2021-04-08 0 1.280 1.280 1.380 1.280 1.290 16,000 20,580 1.2863 1.024 1.024 1.104 1.024 1.032 20,004 1.0288 0.00%
2021-04-07 0 1.280 1.280 1.340 1.280 1.300 16,000 20,760 1.2975 1.024 1.024 1.072 1.024 1.040 20,004 1.0378 0.00%
2021-04-01 0 1.280 1.280 1.290 1.270 1.290 34,000 43,220 1.2712 1.024 1.024 1.032 1.016 1.032 42,509 1.0167 0.79%
2021-03-31 0 1.270 1.270 1.290 1.270 1.270 36,000 45,720 1.2700 1.016 1.016 1.032 1.016 1.016 45,010 1.0158 -0.78%
2021-03-30 0 1.280 1.280 1.300 1.270 1.320 4,000 5,180 1.2950 1.024 1.024 1.040 1.016 1.056 5,001 1.0358 -1.54%
2021-03-29 0 1.300 1.280 1.320 1.300 1.340 20,000 26,400 1.3200 1.040 1.024 1.056 1.040 1.072 25,005 1.0558 1.56%
2021-03-26 0 1.280 1.280 1.290 1.280 1.280 22,000 28,160 1.2800 1.024 1.024 1.032 1.024 1.024 27,506 1.0238 0.00%
2021-03-25 0 1.280 1.280 1.290 1.260 1.270 178,000 225,960 1.2694 1.024 1.024 1.032 1.008 1.016 222,547 1.0153 -0.78%
2021-03-24 0 1.290 1.290 1.350 1.260 1.300 180,000 232,960 1.2942 1.032 1.032 1.080 1.008 1.040 225,048 1.0352 0.78%
2021-03-23 0 1.280 1.280 1.360 - - 0 0 - 1.024 1.024 1.088 - - 0 - 0.00%
2021-03-22 0 1.280 1.260 1.350 - - 0 0 - 1.024 1.008 1.080 - - 0 - 0.00%
2021-03-19 0 1.280 1.260 1.350 - - 0 0 - 1.024 1.008 1.080 - - 0 - 0.00%
2021-03-18 0 1.280 1.260 1.330 1.280 1.310 42,000 54,960 1.3086 1.024 1.008 1.064 1.024 1.048 52,511 1.0466 -2.29%
2021-03-17 0 1.310 1.300 1.310 1.290 1.310 71,440 93,274 1.3056 1.048 1.040 1.048 1.032 1.048 89,319 1.0443 1.55%
2021-03-16 0 1.290 1.280 1.350 - - 0 0 - 1.032 1.024 1.080 - - 0 - 0.00%
2021-03-15 0 1.290 1.260 1.300 1.290 1.290 320,000 412,800 1.2900 1.032 1.008 1.040 1.032 1.032 400,085 1.0318 0.78%
2021-03-12 0 1.280 1.280 1.320 1.280 1.280 12,000 15,360 1.2800 1.024 1.024 1.056 1.024 1.024 15,003 1.0238 0.00%
2021-03-11 0 1.280 1.270 1.300 1.270 1.300 60,000 76,840 1.2807 1.024 1.016 1.040 1.016 1.040 75,016 1.0243 0.00%
2021-03-10 0 1.280 1.270 1.300 1.280 1.280 22,000 28,160 1.2800 1.024 1.016 1.040 1.024 1.024 27,506 1.0238 0.00%
2021-03-09 0 1.280 1.270 1.280 1.260 1.280 30,355 38,501 1.2684 1.024 1.016 1.024 1.008 1.024 37,952 1.0145 0.00%
2021-03-08 0 1.280 1.260 1.300 1.260 1.280 14,000 17,840 1.2743 1.024 1.008 1.040 1.008 1.024 17,504 1.0192 3.23%
2021-03-05 0 1.240 1.240 1.260 1.240 1.280 80,000 100,480 1.2560 0.992 0.992 1.008 0.992 1.024 100,021 1.0046 -1.59%
2021-03-04 0 1.260 1.260 1.290 1.260 1.290 4,000 5,100 1.2750 1.008 1.008 1.032 1.008 1.032 5,001 1.0198 -1.56%
2021-03-03 0 1.280 1.270 1.290 1.260 1.290 44,000 56,200 1.2773 1.024 1.016 1.032 1.008 1.032 55,012 1.0216 -0.78%
2021-03-02 0 1.290 1.270 1.290 1.240 1.300 84,000 107,440 1.2790 1.032 1.016 1.032 0.992 1.040 105,022 1.0230 0.78%
2021-03-01 0 1.280 1.260 1.280 1.230 1.280 14,000 17,500 1.2500 1.024 1.008 1.024 0.984 1.024 17,504 0.9998 0.79%
2021-02-26 0 1.270 1.240 1.290 1.270 1.270 66,000 83,820 1.2700 1.016 0.992 1.032 1.016 1.016 82,518 1.0158 0.00%
2021-02-25 0 1.270 1.270 1.280 1.260 1.340 24,000 31,120 1.2967 1.016 1.016 1.024 1.008 1.072 30,006 1.0371 -0.78%
2021-02-24 0 1.280 1.280 1.290 1.260 1.300 94,000 120,180 1.2785 1.024 1.024 1.032 1.008 1.040 117,525 1.0226 0.00%
2021-02-23 0 1.280 1.280 1.290 1.280 1.290 64,000 82,320 1.2863 1.024 1.024 1.032 1.024 1.032 80,017 1.0288 0.00%
2021-02-22 0 1.280 1.260 1.280 1.260 1.290 190,000 243,280 1.2804 1.024 1.008 1.024 1.008 1.032 237,551 1.0241 1.59%
2021-02-19 0 1.260 1.260 1.290 1.260 1.290 296,000 380,500 1.2855 1.008 1.008 1.032 1.008 1.032 370,079 1.0282 -1.56%
2021-02-18 0 1.280 1.260 1.290 1.250 1.290 136,000 174,040 1.2797 1.024 1.008 1.032 1.000 1.032 170,036 1.0235 2.40%
2021-02-17 0 1.250 1.250 1.260 1.240 1.260 163,555 204,034 1.2475 1.000 1.000 1.008 0.992 1.008 204,487 0.9978 -1.57%
2021-02-16 0 1.270 1.260 1.270 1.240 1.270 206,000 257,740 1.2512 1.016 1.008 1.016 0.992 1.016 257,555 1.0007 1.60%
2021-02-11 0 1.250 1.250 1.280 1.250 1.250 48,120 60,146 1.2499 1.000 1.000 1.024 1.000 1.000 60,163 0.9997 0.00%
2021-02-10 0 1.250 1.250 1.260 1.250 1.280 332,000 415,780 1.2523 1.000 1.000 1.008 1.000 1.024 415,088 1.0017 -3.85%
2021-02-09 0 1.300 1.250 1.300 1.250 1.300 20,000 25,180 1.2590 1.040 1.000 1.040 1.000 1.040 25,005 1.0070 5.69%
2021-02-08 0 1.230 1.230 1.240 1.230 1.250 214,000 265,400 1.2402 0.984 0.984 0.992 0.984 1.000 267,557 0.9919 -0.81%
2021-02-05 0 1.240 1.240 1.250 1.230 1.250 74,874 92,452 1.2348 0.992 0.992 1.000 0.984 1.000 93,612 0.9876 -0.80%
2021-02-04 0 1.250 1.240 1.250 1.250 1.270 68,000 85,080 1.2512 1.000 0.992 1.000 1.000 1.016 85,018 1.0007 0.00%
2021-02-03 0 1.250 1.240 1.250 1.250 1.250 226,000 282,500 1.2500 1.000 0.992 1.000 1.000 1.000 282,560 0.9998 0.00%
2021-02-02 0 1.250 1.250 1.260 1.210 1.250 386,000 475,040 1.2307 1.000 1.000 1.008 0.968 1.000 482,603 0.9843 0.81%
2021-02-01 0 1.240 1.240 1.280 1.220 1.300 100,000 126,440 1.2644 0.992 0.992 1.024 0.976 1.040 125,027 1.0113 -3.12%
2021-01-29 0 1.280 1.270 1.280 1.280 1.290 162,000 207,440 1.2805 1.024 1.016 1.024 1.024 1.032 202,543 1.0242 -0.78%
2021-01-28 0 1.290 1.280 1.290 1.290 1.290 2,000 2,580 1.2900 1.032 1.024 1.032 1.032 1.032 2,501 1.0318 0.00%
2021-01-27 0 1.290 1.270 1.290 1.260 1.310 70,000 89,240 1.2749 1.032 1.016 1.032 1.008 1.048 87,519 1.0197 -1.53%
2021-01-26 0 1.310 1.290 1.310 - - 0 0 - 1.048 1.032 1.048 - - 0 - 0.00%
2021-01-25 0 1.310 1.300 1.320 1.290 1.320 200,000 260,440 1.3022 1.048 1.040 1.056 1.032 1.056 250,053 1.0415 1.55%
2021-01-22 0 1.290 1.250 1.290 1.250 1.290 22,000 27,980 1.2718 1.032 1.000 1.032 1.000 1.032 27,506 1.0172 0.00%
2021-01-21 0 1.290 1.280 1.300 1.280 1.300 60,000 77,460 1.2910 1.032 1.024 1.040 1.024 1.040 75,016 1.0326 -0.77%
2021-01-20 0 1.300 1.280 1.300 1.280 1.300 114,000 146,680 1.2867 1.040 1.024 1.040 1.024 1.040 142,530 1.0291 1.56%
2021-01-19 0 1.280 1.280 1.290 1.280 1.300 48,000 61,920 1.2900 1.024 1.024 1.032 1.024 1.040 60,013 1.0318 -3.03%
2021-01-18 0 1.320 1.280 1.330 1.270 1.330 182,000 233,160 1.2811 1.056 1.024 1.064 1.016 1.064 227,548 1.0247 3.94%
2021-01-15 0 1.270 1.260 1.270 1.260 1.270 160,000 202,020 1.2626 1.016 1.008 1.016 1.008 1.016 200,043 1.0099 -0.78%
2021-01-14 0 1.280 1.260 1.280 1.260 1.300 1,802,000 2,290,040 1.2708 1.024 1.008 1.024 1.008 1.040 2,252,980 1.0164 -0.78%
2021-01-13 0 1.290 1.270 1.290 1.270 1.300 80,000 102,580 1.2823 1.032 1.016 1.032 1.016 1.040 100,021 1.0256 2.38%
2021-01-12 0 1.260 1.260 1.280 1.260 1.260 14,000 17,640 1.2600 1.008 1.008 1.024 1.008 1.008 17,504 1.0078 -1.56%
2021-01-11 0 1.280 1.260 1.280 1.260 1.280 14,000 17,680 1.2629 1.024 1.008 1.024 1.008 1.024 17,504 1.0101 0.79%
2021-01-08 0 1.270 1.250 1.280 1.270 1.280 10,000 12,780 1.2780 1.016 1.000 1.024 1.016 1.024 12,503 1.0222 -0.78%
2021-01-07 0 1.280 1.230 1.280 1.230 1.290 60,000 76,600 1.2767 1.024 0.984 1.024 0.984 1.032 75,016 1.0211 0.00%
2021-01-06 0 1.280 1.280 1.290 1.280 1.280 130,000 166,520 1.2809 1.024 1.024 1.032 1.024 1.024 162,535 1.0245 0.00%
2021-01-05 0 1.280 1.270 1.280 1.280 1.280 4,000 5,120 1.2800 1.024 1.016 1.024 1.024 1.024 5,001 1.0238 0.00%
2021-01-04 0 1.280 1.280 1.300 1.270 1.290 382,000 485,420 1.2707 1.024 1.024 1.040 1.016 1.032 477,602 1.0164 0.00%
2020-12-31 0 1.280 1.280 1.330 1.270 1.350 26,000 33,540 1.2900 1.024 1.024 1.064 1.016 1.080 32,507 1.0318 0.00%
2020-12-30 0 1.280 1.280 1.290 1.280 1.280 114,000 145,920 1.2800 1.024 1.024 1.032 1.024 1.024 142,530 1.0238 0.00%
2020-12-29 0 1.280 1.270 1.280 1.270 1.290 84,000 107,600 1.2810 1.024 1.016 1.024 1.016 1.032 105,022 1.0245 0.00%
2020-12-28 0 1.280 1.240 1.270 1.270 1.300 510,000 652,760 1.2799 1.024 0.992 1.016 1.016 1.040 637,636 1.0237 -0.78%
2020-12-24 0 1.290 1.270 1.350 1.270 1.290 298,000 380,780 1.2778 1.032 1.016 1.080 1.016 1.032 372,579 1.0220 0.78%
2020-12-23 0 1.280 1.260 1.280 1.270 1.290 200,000 256,340 1.2817 1.024 1.008 1.024 1.016 1.032 250,053 1.0251 0.79%
2020-12-22 0 1.270 1.270 1.320 1.270 1.270 8,000 10,160 1.2700 1.016 1.016 1.056 1.016 1.016 10,002 1.0158 -1.55%
2020-12-21 0 1.290 1.260 1.320 1.280 1.290 78,000 99,860 1.2803 1.032 1.008 1.056 1.024 1.032 97,521 1.0240 0.78%
2020-12-18 0 1.280 1.270 1.320 1.280 1.280 40,000 51,200 1.2800 1.024 1.016 1.056 1.024 1.024 50,011 1.0238 0.79%
2020-12-17 0 1.270 1.270 1.310 1.270 1.280 86,000 109,320 1.2712 1.016 1.016 1.048 1.016 1.024 107,523 1.0167 -0.78%
2020-12-16 0 1.280 1.280 1.320 1.270 1.280 82,000 104,220 1.2710 1.024 1.024 1.056 1.016 1.024 102,522 1.0166 0.79%
2020-12-15 0 1.270 1.270 1.310 1.270 1.270 576,000 731,520 1.2700 1.016 1.016 1.048 1.016 1.016 720,153 1.0158 0.00%
2020-12-14 0 1.270 1.270 1.290 1.270 1.290 122,000 154,980 1.2703 1.016 1.016 1.032 1.016 1.032 152,532 1.0160 0.00%
2020-12-11 0 1.270 1.290 1.300 1.210 1.290 210,000 259,000 1.2333 1.016 1.032 1.040 0.968 1.032 262,556 0.9865 1.60%
2020-12-10 0 1.250 1.250 1.290 1.200 1.280 26,000 31,780 1.2223 1.000 1.000 1.032 0.960 1.024 32,507 0.9776 -6.02%
2020-12-09 0 1.330 1.270 1.330 1.330 1.330 8,000 10,640 1.3300 1.064 1.016 1.064 1.064 1.064 10,002 1.0638 6.40%
2020-12-08 0 1.250 1.250 1.310 1.240 1.250 30,000 37,240 1.2413 1.000 1.000 1.048 0.992 1.000 37,508 0.9929 -0.79%
2020-12-07 0 1.260 1.260 1.330 - - 0 0 - 1.008 1.008 1.064 - - 0 - 0.00%
2020-12-04 0 1.260 1.260 1.330 1.250 1.250 10,000 12,500 1.2500 1.008 1.008 1.064 1.000 1.000 12,503 0.9998 -1.56%
2020-12-03 0 1.280 1.260 1.340 - - 0 0 - 1.024 1.008 1.072 - - 0 - 0.00%
2020-12-02 0 1.280 1.270 1.360 1.280 1.280 76,000 97,280 1.2800 1.024 1.016 1.088 1.024 1.024 95,020 1.0238 -0.78%
2020-12-01 0 1.290 1.290 1.360 1.270 1.290 46,000 59,260 1.2883 1.032 1.032 1.088 1.016 1.032 57,512 1.0304 0.00%
2020-11-30 0 1.290 1.290 1.300 1.280 1.280 266,000 340,480 1.2800 1.032 1.032 1.040 1.024 1.024 332,571 1.0238 -0.77%
2020-11-27 0 1.300 1.280 1.300 1.280 1.300 44,880 58,220 1.2972 1.040 1.024 1.040 1.024 1.040 56,112 1.0376 -2.26%
2020-11-26 0 1.330 1.280 1.330 - - 0 0 - 1.064 1.024 1.064 - - 0 - 0.00%
2020-11-25 0 1.330 1.270 1.340 1.330 1.380 6,000 8,100 1.3500 1.064 1.016 1.072 1.064 1.104 7,502 1.0798 5.56%
2020-11-24 0 1.260 1.250 1.370 1.260 1.260 4,000 5,040 1.2600 1.008 1.000 1.096 1.008 1.008 5,001 1.0078 0.00%
2020-11-23 0 1.260 1.260 1.290 1.260 1.300 13,800 17,610 1.2761 1.008 1.008 1.032 1.008 1.040 17,254 1.0207 -0.79%
2020-11-20 0 1.270 1.260 1.300 1.270 1.280 20,000 25,460 1.2730 1.016 1.008 1.040 1.016 1.024 25,005 1.0182 0.00%
2020-11-19 0 1.270 1.260 1.300 1.270 1.270 10,000 12,700 1.2700 1.016 1.008 1.040 1.016 1.016 12,503 1.0158 0.00%
2020-11-18 0 1.270 1.270 1.400 1.270 1.290 80,000 102,940 1.2868 1.016 1.016 1.120 1.016 1.032 100,021 1.0292 -0.78%
2020-11-17 0 1.280 1.260 1.280 1.290 1.290 2,000 2,580 1.2900 1.024 1.008 1.024 1.032 1.032 2,501 1.0318 -0.78%
2020-11-16 0 1.290 1.280 1.290 1.280 1.290 68,000 87,580 1.2879 1.032 1.024 1.032 1.024 1.032 85,018 1.0301 0.00%
2020-11-13 0 1.290 1.270 1.290 1.250 1.310 550,000 709,820 1.2906 1.032 1.016 1.032 1.000 1.048 687,646 1.0322 -0.77%
2020-11-12 0 1.300 1.290 1.390 1.250 1.300 210,000 268,280 1.2775 1.040 1.032 1.112 1.000 1.040 262,556 1.0218 1.56%
2020-11-11 0 1.280 1.260 1.300 1.230 1.280 30,000 37,400 1.2467 1.024 1.008 1.040 0.984 1.024 37,508 0.9971 -3.03%
2020-11-10 0 1.320 1.300 1.380 1.280 1.320 68,000 89,320 1.3135 1.056 1.040 1.104 1.024 1.056 85,018 1.0506 5.60%
2020-11-09 0 1.250 1.250 1.310 1.250 1.320 30,000 38,540 1.2847 1.000 1.000 1.048 1.000 1.056 37,508 1.0275 0.00%
2020-11-06 0 1.250 1.230 1.250 1.250 1.250 2,000 2,500 1.2500 1.000 0.984 1.000 1.000 1.000 2,501 0.9998 0.00%
2020-11-05 0 1.250 1.220 1.250 1.240 1.250 20,000 24,960 1.2480 1.000 0.976 1.000 0.992 1.000 25,005 0.9982 2.46%
2020-11-04 0 1.220 1.210 1.240 1.210 1.220 20,000 24,320 1.2160 0.976 0.968 0.992 0.968 0.976 25,005 0.9726 0.83%
2020-11-03 0 1.210 1.210 1.250 1.190 1.250 84,000 101,000 1.2024 0.968 0.968 1.000 0.952 1.000 105,022 0.9617 -1.63%
2020-11-02 0 1.230 1.210 1.250 1.230 1.230 20,000 24,600 1.2300 0.984 0.968 1.000 0.984 0.984 25,005 0.9838 0.00%
2020-10-30 0 1.230 1.220 1.230 1.230 1.230 18,000 22,140 1.2300 0.984 0.976 0.984 0.984 0.984 22,505 0.9838 0.00%
2020-10-29 0 1.230 1.220 1.230 - - 0 0 - 0.984 0.976 0.984 - - 0 - 0.00%
2020-10-28 0 1.230 1.230 1.250 1.220 1.230 42,000 51,300 1.2214 0.984 0.984 1.000 0.976 0.984 52,511 0.9769 -2.38%
2020-10-27 0 1.260 1.260 1.280 1.260 1.260 8,000 10,080 1.2600 1.008 1.008 1.024 1.008 1.008 10,002 1.0078 -1.56%
2020-10-23 0 1.280 1.240 1.280 1.270 1.280 32,000 40,860 1.2769 1.024 0.992 1.024 1.016 1.024 40,009 1.0213 2.40%
2020-10-22 0 1.250 1.240 1.260 - - 0 0 - 1.000 0.992 1.008 - - 0 - 0.00%
2020-10-21 0 1.250 1.240 1.260 1.250 1.250 30,000 37,500 1.2500 1.000 0.992 1.008 1.000 1.000 37,508 0.9998 0.81%
2020-10-20 0 1.240 1.220 1.250 1.220 1.230 20,000 24,420 1.2210 0.992 0.976 1.000 0.976 0.984 25,005 0.9766 1.64%
2020-10-19 0 1.220 1.220 1.260 1.220 1.220 19,800 24,066 1.2155 0.976 0.976 1.008 0.976 0.976 24,755 0.9722 -3.17%
2020-10-16 0 1.260 1.220 1.260 - - 400 476 1.1900 1.008 0.976 1.008 - - 500 0.9518 0.00%
2020-10-15 0 1.260 1.220 1.260 - - 0 0 - 1.008 0.976 1.008 - - 0 - 0.00%
2020-10-14 0 1.260 1.240 1.260 1.260 1.260 4,000 5,040 1.2600 1.008 0.992 1.008 1.008 1.008 5,001 1.0078 3.28%
2020-10-12 0 1.220 1.220 1.270 1.220 1.220 82,000 100,040 1.2200 0.976 0.976 1.016 0.976 0.976 102,522 0.9758 -2.40%
2020-10-09 0 1.250 1.200 1.250 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2020-10-08 0 1.250 1.250 1.270 1.250 1.250 2,000 2,500 1.2500 1.000 1.000 1.016 1.000 1.000 2,501 0.9998 0.00%
2020-10-07 0 1.250 1.250 1.270 1.190 1.250 26,000 31,920 1.2277 1.000 1.000 1.016 0.952 1.000 32,507 0.9819 2.46%
2020-10-06 0 1.220 1.200 1.270 1.220 1.220 2,000 2,440 1.2200 0.976 0.960 1.016 0.976 0.976 2,501 0.9758 -2.40%
2020-10-05 0 1.250 1.220 1.270 - - 0 0 - 1.000 0.976 1.016 - - 0 - 0.00%
2020-09-30 0 1.250 1.250 1.290 1.250 1.250 8,000 10,000 1.2500 1.000 1.000 1.032 1.000 1.000 10,002 0.9998 0.00%
2020-09-29 0 1.250 1.200 1.250 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2020-09-28 0 1.250 1.170 1.300 1.250 1.250 10,000 12,500 1.2500 1.000 0.936 1.040 1.000 1.000 12,503 0.9998 5.04%
2020-09-25 0 1.190 1.170 1.240 1.190 1.190 20,000 23,800 1.1900 0.952 0.936 0.992 0.952 0.952 25,005 0.9518 0.00%
2020-09-24 0 1.190 1.190 1.280 - - 0 0 - 0.952 0.952 1.024 - - 0 - 1.71%
2020-09-23 0 1.190 1.190 1.280 1.190 1.190 6,000 7,140 1.1900 0.936 0.936 1.007 0.936 0.936 7,630 0.9358 -2.46%
2020-09-22 0 1.220 1.220 1.290 1.210 1.220 10,000 12,120 1.2120 0.959 0.959 1.014 0.952 0.959 12,716 0.9531 -3.17%
2020-09-21 0 1.260 1.220 1.280 - - 0 0 - 0.991 0.959 1.007 - - 0 - 0.00%
2020-09-18 0 1.260 1.260 1.300 1.250 1.300 102,000 132,500 1.2990 0.991 0.991 1.022 0.983 1.022 129,707 1.0215 -3.08%
2020-09-17 0 1.300 1.220 1.300 1.300 1.300 2,000 2,600 1.3000 1.022 0.959 1.022 1.022 1.022 2,543 1.0223 1.56%
2020-09-16 0 1.280 1.220 1.280 1.280 1.300 150,000 192,200 1.2813 1.007 0.959 1.007 1.007 1.022 190,746 1.0076 0.00%
2020-09-15 0 1.280 1.280 1.320 - - 0 0 - 1.007 1.007 1.038 - - 0 - 0.00%
2020-09-14 0 1.280 1.280 1.320 1.280 1.300 30,000 38,600 1.2867 1.007 1.007 1.038 1.007 1.022 38,149 1.0118 0.00%
2020-09-11 0 1.280 1.240 1.320 1.280 1.280 50,000 64,000 1.2800 1.007 0.975 1.038 1.007 1.007 63,582 1.0066 -3.76%
2020-09-10 0 1.330 1.280 1.330 1.220 1.360 74,000 97,060 1.3116 1.046 1.007 1.046 0.959 1.069 94,101 1.0314 9.02%
2020-09-09 0 1.220 1.220 1.260 1.190 1.270 2,836,000 3,457,860 1.2193 0.959 0.959 0.991 0.936 0.999 3,606,366 0.9588 1.67%
2020-09-08 0 1.200 1.200 1.300 1.200 1.210 30,000 36,160 1.2053 0.944 0.944 1.022 0.944 0.952 38,149 0.9479 0.00%
2020-09-07 0 1.200 1.250 1.260 1.200 1.230 74,000 90,760 1.2265 0.944 0.983 0.991 0.944 0.967 94,101 0.9645 -1.64%
2020-09-04 0 1.220 1.210 1.280 - - 0 0 - 0.959 0.952 1.007 - - 0 - 0.00%
2020-09-03 0 1.220 1.210 1.270 - - 0 0 - 0.959 0.952 0.999 - - 0 - 0.00%
2020-09-02 0 1.220 1.210 1.250 1.210 1.220 6,000 7,280 1.2133 0.959 0.952 0.983 0.952 0.959 7,630 0.9541 0.00%
2020-09-01 0 1.220 1.200 1.220 1.220 1.230 1,162,000 1,417,660 1.2200 0.959 0.944 0.959 0.959 0.967 1,477,644 0.9594 0.00%
2020-08-31 0 1.220 1.220 1.270 1.210 1.230 116,000 141,700 1.2216 0.959 0.959 0.999 0.952 0.967 147,510 0.9606 0.00%
2020-08-28 0 1.220 1.220 1.280 1.210 1.210 5,923 7,109 1.2002 0.959 0.959 1.007 0.952 0.952 7,532 0.9439 -0.81%
2020-08-27 0 1.230 1.230 1.270 1.230 1.230 44,000 54,120 1.2300 0.967 0.967 0.999 0.967 0.967 55,952 0.9673 -2.38%
2020-08-26 0 1.260 1.260 1.280 1.250 1.280 158,000 201,280 1.2739 0.991 0.991 1.007 0.983 1.007 200,919 1.0018 5.00%
2020-08-25 0 1.200 1.200 1.240 1.200 1.210 24,000 29,000 1.2083 0.944 0.944 0.975 0.944 0.952 30,519 0.9502 0.00%
2020-08-24 0 1.200 1.200 1.250 1.200 1.210 28,000 33,700 1.2036 0.944 0.944 0.983 0.944 0.952 35,606 0.9465 0.00%
2020-08-21 0 1.200 1.180 1.200 1.200 1.210 18,000 21,620 1.2011 0.944 0.928 0.944 0.944 0.952 22,889 0.9445 -0.83%
2020-08-20 0 1.210 1.210 1.240 1.200 1.220 16,000 19,400 1.2125 0.952 0.952 0.975 0.944 0.959 20,346 0.9535 -0.82%
2020-08-19 0 1.220 1.220 1.280 - - 0 0 - 0.959 0.959 1.007 - - 0 - 0.00%
2020-08-18 0 1.220 1.220 1.230 - - 0 0 - 0.959 0.959 0.967 - - 0 - 0.00%
2020-08-17 0 1.220 1.220 1.260 - - 0 0 - 0.959 0.959 0.991 - - 0 - 0.00%
2020-08-14 0 1.220 1.220 1.300 - - 0 0 - 0.959 0.959 1.022 - - 0 - 0.00%
2020-08-13 0 1.220 1.220 1.260 1.220 1.220 6,000 7,320 1.2200 0.959 0.959 0.991 0.959 0.959 7,630 0.9594 -0.81%
2020-08-12 0 1.230 1.230 1.260 1.230 1.230 14,000 17,220 1.2300 0.967 0.967 0.991 0.967 0.967 17,803 0.9673 0.00%
2020-08-11 0 1.230 1.220 1.240 1.220 1.280 44,000 55,240 1.2555 0.967 0.959 0.975 0.959 1.007 55,952 0.9873 -1.60%
2020-08-10 0 1.250 1.250 1.270 1.150 1.160 20,000 23,160 1.1580 0.983 0.983 0.999 0.904 0.912 25,433 0.9106 0.00%
2020-08-07 0 1.250 1.220 1.280 - - 0 0 - 0.983 0.959 1.007 - - 0 - 0.00%
2020-08-06 0 1.250 1.250 1.270 1.250 1.270 104,000 132,000 1.2692 0.983 0.983 0.999 0.983 0.999 132,250 0.9981 0.00%
2020-08-05 0 1.250 1.250 1.280 1.240 1.280 412,000 518,400 1.2583 0.983 0.983 1.007 0.975 1.007 523,915 0.9895 0.00%
2020-08-04 0 1.250 1.250 1.300 1.250 1.260 22,000 27,520 1.2509 0.983 0.983 1.022 0.983 0.991 27,976 0.9837 0.81%
2020-08-03 0 1.240 1.250 1.290 1.240 1.250 86,000 107,420 1.2491 0.975 0.983 1.014 0.975 0.983 109,361 0.9823 -0.80%
2020-07-31 0 1.250 1.250 1.290 1.250 1.280 24,000 30,060 1.2525 0.983 0.983 1.014 0.983 1.007 30,519 0.9849 0.00%
2020-07-30 0 1.250 1.250 1.320 - - 0 0 - 0.983 0.983 1.038 - - 0 - 0.81%
2020-07-29 0 1.240 1.240 1.300 1.240 1.260 70,000 87,080 1.2440 0.975 0.975 1.022 0.975 0.991 89,015 0.9783 -0.80%
2020-07-28 0 1.250 1.250 1.280 - - 80 98 1.2250 0.983 0.983 1.007 - - 102 0.9633 0.00%
2020-07-27 0 1.250 1.250 1.280 1.250 1.280 358,000 452,820 1.2649 0.983 0.983 1.007 0.983 1.007 455,247 0.9947 -0.79%
2020-07-24 0 1.260 1.260 1.270 1.250 1.270 158,000 199,780 1.2644 0.991 0.991 0.999 0.983 0.999 200,919 0.9943 -0.79%
2020-07-23 0 1.270 1.250 1.270 1.250 1.270 50,000 63,380 1.2676 0.999 0.983 0.999 0.983 0.999 63,582 0.9968 0.00%
2020-07-22 0 1.270 1.250 1.270 1.250 1.270 212,000 269,040 1.2691 0.999 0.983 0.999 0.983 0.999 269,587 0.9980 0.00%
2020-07-21 0 1.270 1.220 1.280 1.250 1.270 212,000 268,000 1.2642 0.999 0.959 1.007 0.983 0.999 269,587 0.9941 1.60%
2020-07-20 0 1.250 1.230 1.270 1.230 1.250 80,000 98,600 1.2325 0.983 0.967 0.999 0.967 0.983 101,731 0.9692 1.63%
2020-07-17 0 1.230 1.200 1.300 - - 0 0 - 0.967 0.944 1.022 - - 0 - 0.00%
2020-07-16 0 1.230 1.230 1.260 1.190 1.230 206,000 251,360 1.2202 0.967 0.967 0.991 0.936 0.967 261,958 0.9595 0.82%
2020-07-15 0 1.220 1.220 1.270 1.220 1.220 20,000 24,400 1.2200 0.959 0.959 0.999 0.959 0.959 25,433 0.9594 0.00%
2020-07-14 0 1.220 1.220 1.270 1.220 1.220 124,000 151,280 1.2200 0.959 0.959 0.999 0.959 0.959 157,683 0.9594 -0.81%
2020-07-13 0 1.230 1.230 1.260 1.220 1.220 18,000 21,960 1.2200 0.967 0.967 0.991 0.959 0.959 22,889 0.9594 0.82%
2020-07-10 0 1.220 1.220 1.300 1.220 1.220 10,000 12,200 1.2200 0.959 0.959 1.022 0.959 0.959 12,716 0.9594 0.00%
2020-07-09 0 1.220 1.220 1.240 1.220 1.240 10,000 12,340 1.2340 0.959 0.959 0.975 0.959 0.975 12,716 0.9704 0.00%
2020-07-08 0 1.220 1.210 1.270 1.200 1.260 106,000 129,140 1.2183 0.959 0.952 0.999 0.944 0.991 134,794 0.9581 -2.40%
2020-07-07 0 1.250 1.220 1.270 1.230 1.270 116,000 146,300 1.2612 0.983 0.959 0.999 0.967 0.999 147,510 0.9918 -0.79%
2020-07-06 0 1.260 1.220 1.270 1.210 1.270 196,000 239,600 1.2224 0.991 0.959 0.999 0.952 0.999 249,241 0.9613 0.80%
2020-07-03 0 1.250 1.250 1.260 1.250 1.280 62,000 78,740 1.2700 0.983 0.983 0.991 0.983 1.007 78,842 0.9987 1.63%
2020-07-02 0 1.230 1.230 1.270 1.160 1.250 44,000 54,060 1.2286 0.967 0.967 0.999 0.912 0.983 55,952 0.9662 6.96%
2020-06-30 0 1.150 1.150 1.270 - - 0 0 - 0.904 0.904 0.999 - - 0 - 0.00%
2020-06-29 0 1.150 1.150 1.200 1.130 1.180 102,000 116,560 1.1427 0.904 0.904 0.944 0.889 0.928 129,707 0.8986 -4.96%
2020-06-26 0 1.210 1.210 1.290 1.210 1.230 14,400 17,500 1.2153 0.952 0.952 1.014 0.952 0.967 18,312 0.9557 -4.72%
2020-06-24 0 1.270 1.270 1.310 1.270 1.360 156,000 204,140 1.3086 0.999 0.999 1.030 0.999 1.069 198,376 1.0291 0.00%
2020-06-23 0 1.270 1.230 1.300 - - 0 0 - 0.999 0.967 1.022 - - 0 - 0.00%
2020-06-22 0 1.270 1.230 1.280 1.210 1.300 140,000 178,880 1.2777 0.999 0.967 1.007 0.952 1.022 178,029 1.0048 -2.31%
2020-06-19 0 1.300 1.190 1.300 1.290 1.300 110,000 141,920 1.2902 1.022 0.936 1.022 1.014 1.022 139,880 1.0146 0.78%
2020-06-18 0 1.290 1.270 1.290 1.270 1.290 66,000 84,380 1.2785 1.014 0.999 1.014 0.999 1.014 83,928 1.0054 0.78%
2020-06-17 0 1.280 1.250 1.300 - - 0 0 - 1.007 0.983 1.022 - - 0 - 0.00%
2020-06-16 0 1.280 1.210 1.300 1.210 1.280 80,000 101,840 1.2730 1.007 0.952 1.022 0.952 1.007 101,731 1.0011 0.79%
2020-06-15 0 1.270 1.180 1.270 1.180 1.270 82,000 103,440 1.2615 0.999 0.928 0.999 0.928 0.999 104,274 0.9920 5.83%
2020-06-12 0 1.230 1.220 1.270 1.230 1.270 24,000 29,680 1.2367 0.944 0.936 0.974 0.944 0.974 31,282 0.9488 -3.15%
2020-06-11 0 1.270 1.270 1.280 - - 0 0 - 0.974 0.974 0.982 - - 0 - 0.00%
2020-06-10 0 1.270 1.260 1.270 1.250 1.310 222,000 282,360 1.2719 0.974 0.967 0.974 0.959 1.005 289,361 0.9758 -4.51%
2020-06-09 0 1.330 1.260 1.330 1.300 1.330 76,000 99,200 1.3053 1.020 0.967 1.020 0.997 1.020 99,061 1.0014 6.40%
2020-06-08 0 1.250 1.230 1.290 1.250 1.380 226,000 297,640 1.3170 0.959 0.944 0.990 0.959 1.059 294,575 1.0104 3.31%
2020-06-05 0 1.210 1.210 1.240 1.210 1.240 24,000 29,220 1.2175 0.928 0.928 0.951 0.928 0.951 31,282 0.9341 -0.82%
2020-06-04 0 1.220 1.200 1.300 1.220 1.220 4,000 4,880 1.2200 0.936 0.921 0.997 0.936 0.936 5,214 0.9360 0.00%
2020-06-03 0 1.220 1.220 1.300 1.210 1.220 28,000 34,020 1.2150 0.936 0.936 0.997 0.928 0.936 36,496 0.9322 0.83%
2020-06-02 0 1.210 1.180 1.300 1.160 1.210 38,000 45,780 1.2047 0.928 0.905 0.997 0.890 0.928 49,530 0.9243 0.00%
2020-06-01 0 1.210 1.170 1.300 1.170 1.210 126,001 149,641 1.1876 0.928 0.898 0.997 0.898 0.928 164,233 0.9111 1.68%
2020-05-29 0 1.190 1.200 1.240 1.190 1.250 279,280 332,972 1.1923 0.913 0.921 0.951 0.913 0.959 364,022 0.9147 -4.80%
2020-05-28 0 1.250 1.210 1.260 1.250 1.260 18,000 22,580 1.2544 0.959 0.928 0.967 0.959 0.967 23,462 0.9624 3.31%
2020-05-27 0 1.210 1.210 1.300 1.210 1.210 4,000 4,840 1.2100 0.928 0.928 0.997 0.928 0.928 5,214 0.9283 -2.42%
2020-05-26 0 1.240 1.240 1.280 1.240 1.240 30,000 37,200 1.2400 0.951 0.951 0.982 0.951 0.951 39,103 0.9513 0.00%
2020-05-25 0 1.240 1.230 1.260 1.210 1.240 10,000 12,220 1.2220 0.951 0.944 0.967 0.928 0.951 13,034 0.9375 -0.80%
2020-05-22 0 1.250 1.250 1.300 1.220 1.220 2,000 2,440 1.2200 0.959 0.959 0.997 0.936 0.936 2,607 0.9360 -2.34%
2020-05-21 0 1.280 1.280 1.350 1.280 1.290 26,000 33,360 1.2831 0.982 0.982 1.036 0.982 0.990 33,889 0.9844 -1.54%
2020-05-20 0 1.300 1.280 1.360 - - 0 0 - 0.997 0.982 1.043 - - 0 - 0.00%
2020-05-19 0 1.300 1.300 1.330 1.270 1.400 69,600 92,960 1.3356 0.997 0.997 1.020 0.974 1.074 90,719 1.0247 -2.99%
2020-05-18 0 1.340 1.310 1.340 1.350 1.350 10,000 13,500 1.3500 1.028 1.005 1.028 1.036 1.036 13,034 1.0357 -1.47%
2020-05-15 0 1.360 1.250 1.360 1.370 1.390 40,000 55,100 1.3775 1.043 0.959 1.043 1.051 1.066 52,137 1.0568 3.82%
2020-05-14 0 1.310 1.260 1.340 1.280 1.310 104,000 134,460 1.2929 1.005 0.967 1.028 0.982 1.005 135,557 0.9919 -3.68%
2020-05-13 0 1.360 1.300 1.380 1.310 1.360 42,000 55,320 1.3171 1.043 0.997 1.059 1.005 1.043 54,744 1.0105 4.62%
2020-05-12 0 1.300 1.300 1.340 1.300 1.350 66,000 88,000 1.3333 0.997 0.997 1.028 0.997 1.036 86,026 1.0229 0.00%
2020-05-11 0 1.300 1.260 1.310 1.300 1.300 10,000 13,000 1.3000 0.997 0.967 1.005 0.997 0.997 13,034 0.9974 1.56%
2020-05-08 0 1.280 1.250 1.320 - - 0 0 - 0.982 0.959 1.013 - - 0 - 0.00%
2020-05-07 0 1.280 1.260 1.280 1.280 1.300 210,000 270,000 1.2857 0.982 0.967 0.982 0.982 0.997 273,720 0.9864 0.00%
2020-05-06 0 1.280 1.210 1.280 1.210 1.280 18,000 22,060 1.2256 0.982 0.928 0.982 0.928 0.982 23,462 0.9403 5.79%
2020-05-05 0 1.210 1.210 1.250 1.200 1.290 94,000 113,760 1.2102 0.928 0.928 0.959 0.921 0.990 122,522 0.9285 -2.42%
2020-05-04 0 1.240 1.220 1.240 1.230 1.240 40,000 49,360 1.2340 0.951 0.936 0.951 0.944 0.951 52,137 0.9467 -0.80%
2020-04-29 0 1.250 1.230 1.290 1.190 1.290 380,000 473,780 1.2468 0.959 0.944 0.990 0.913 0.990 495,303 0.9565 5.04%
2020-04-28 0 1.190 1.180 1.200 1.180 1.190 52,000 61,560 1.1838 0.913 0.905 0.921 0.905 0.913 67,778 0.9083 2.59%
2020-04-27 0 1.160 1.160 1.210 - - 0 0 - 0.890 0.890 0.928 - - 0 - 0.00%
2020-04-24 0 1.160 1.160 1.190 1.160 1.170 24,000 28,040 1.1683 0.890 0.890 0.913 0.890 0.898 31,282 0.8964 -1.69%
2020-04-23 0 1.180 1.170 1.180 1.160 1.180 34,000 39,640 1.1659 0.905 0.898 0.905 0.890 0.905 44,317 0.8945 1.72%
2020-04-22 0 1.160 1.150 1.160 1.160 1.160 4,000 4,640 1.1600 0.890 0.882 0.890 0.890 0.890 5,214 0.8900 -0.85%
2020-04-21 0 1.170 1.150 1.180 1.150 1.180 12,000 14,020 1.1683 0.898 0.882 0.905 0.882 0.905 15,641 0.8964 1.74%
2020-04-20 0 1.150 1.150 1.220 1.150 1.210 210,000 244,560 1.1646 0.882 0.882 0.936 0.882 0.928 273,720 0.8935 -1.71%
2020-04-17 0 1.170 1.160 1.170 1.150 1.230 370,000 436,840 1.1806 0.898 0.890 0.898 0.882 0.944 482,269 0.9058 0.86%
2020-04-16 0 1.160 1.140 1.160 - - 0 0 - 0.890 0.875 0.890 - - 0 - 0.00%
2020-04-15 0 1.160 1.140 1.170 1.110 1.200 2,714,000 3,131,080 1.1537 0.890 0.875 0.898 0.852 0.921 3,537,507 0.8851 -1.69%
2020-04-14 0 1.180 1.170 1.270 1.170 1.190 114,000 133,580 1.1718 0.905 0.898 0.974 0.898 0.913 148,591 0.8990 0.85%
2020-04-09 0 1.170 1.160 1.200 1.170 1.220 192,000 228,320 1.1892 0.898 0.890 0.921 0.898 0.936 250,258 0.9123 0.00%
2020-04-08 0 1.170 1.160 1.200 1.160 1.200 62,000 72,740 1.1732 0.898 0.890 0.921 0.890 0.921 80,813 0.9001 -1.68%
2020-04-07 0 1.190 1.150 1.190 1.190 1.190 54,000 64,260 1.1900 0.913 0.882 0.913 0.913 0.913 70,385 0.9130 0.00%
2020-04-06 0 1.190 1.190 1.250 - - 0 0 - 0.913 0.913 0.959 - - 0 - 0.00%
2020-04-03 0 1.190 1.180 1.190 1.190 1.210 74,000 88,700 1.1986 0.913 0.905 0.913 0.913 0.928 96,454 0.9196 0.00%
2020-04-02 0 1.190 1.190 1.240 1.150 1.240 182,000 218,400 1.2000 0.913 0.913 0.951 0.882 0.951 237,224 0.9206 4.39%
2020-04-01 0 1.140 1.070 1.150 1.080 1.300 387,880 440,386 1.1354 0.875 0.821 0.882 0.829 0.997 505,574 0.8711 -12.31%
2020-03-31 0 1.300 1.220 1.300 1.300 1.310 14,000 18,300 1.3071 0.997 0.936 0.997 0.997 1.005 18,248 1.0028 -2.26%
2020-03-30 0 1.330 1.160 1.330 1.320 1.340 64,000 84,940 1.3272 1.020 0.890 1.020 1.013 1.028 83,419 1.0182 -1.48%
2020-03-27 0 1.350 1.180 1.350 1.320 1.350 230,000 308,640 1.3419 1.036 0.905 1.036 1.013 1.036 299,789 1.0295 2.27%
2020-03-26 0 1.320 1.250 1.300 1.300 1.320 22,000 28,740 1.3064 1.013 0.959 0.997 0.997 1.013 28,675 1.0023 1.54%
2020-03-25 0 1.300 1.190 1.470 1.160 1.300 130,000 167,460 1.2882 0.997 0.913 1.128 0.890 0.997 169,446 0.9883 8.33%
2020-03-24 0 1.200 1.180 1.260 1.120 1.260 338,000 404,500 1.1967 0.921 0.905 0.967 0.859 0.967 440,559 0.9182 -4.76%
2020-03-23 0 1.260 1.210 1.400 - - 2,000 2,420 1.2100 0.967 0.928 1.074 - - 2,607 0.9283 0.00%
2020-03-20 0 1.260 1.230 1.260 1.260 1.300 108,000 136,560 1.2644 0.967 0.944 0.967 0.967 0.997 140,770 0.9701 0.00%
2020-03-19 0 1.260 1.260 1.300 1.160 1.350 240,000 311,380 1.2974 0.967 0.967 0.997 0.890 1.036 312,823 0.9954 -8.70%
2020-03-18 0 1.380 1.360 1.400 - - 0 0 - 1.059 1.043 1.074 - - 0 - 0.00%
2020-03-17 0 1.380 1.380 1.400 1.380 1.420 88,000 123,620 1.4048 1.059 1.059 1.074 1.059 1.089 114,702 1.0778 -1.43%
2020-03-16 0 1.400 1.380 1.420 1.370 1.570 226,000 320,140 1.4165 1.074 1.059 1.089 1.051 1.205 294,575 1.0868 -1.41%
2020-03-13 0 1.420 1.400 1.450 1.310 1.450 236,000 335,700 1.4225 1.089 1.074 1.112 1.005 1.112 307,609 1.0913 -4.05%
2020-03-12 0 1.480 1.440 1.480 1.440 1.500 120,000 176,100 1.4675 1.135 1.105 1.135 1.105 1.151 156,412 1.1259 -1.33%
2020-03-11 0 1.500 1.500 1.510 1.480 1.510 66,000 98,160 1.4873 1.151 1.151 1.158 1.135 1.158 86,026 1.1410 0.00%
2020-03-10 0 1.500 1.420 1.510 1.500 1.510 20,000 30,100 1.5050 1.151 1.089 1.158 1.151 1.158 26,069 1.1546 0.67%
2020-03-09 0 1.490 1.430 1.490 1.490 1.500 40,000 59,720 1.4930 1.143 1.097 1.143 1.143 1.151 52,137 1.1454 -1.32%
2020-03-06 0 1.510 1.480 1.510 - - 0 0 - 1.158 1.135 1.158 - - 0 - 0.00%
2020-03-05 0 1.510 1.480 1.520 1.480 1.510 60,000 90,360 1.5060 1.158 1.135 1.166 1.135 1.158 78,206 1.1554 0.00%
2020-03-04 0 1.510 1.470 1.510 1.440 1.520 92,000 135,460 1.4724 1.158 1.128 1.158 1.105 1.166 119,916 1.1296 2.03%
2020-03-03 0 1.480 1.450 1.490 - - 0 0 - 1.135 1.112 1.143 - - 0 - 0.00%
2020-03-02 0 1.480 1.440 1.490 1.440 1.500 280,500 413,645 1.4747 1.135 1.105 1.143 1.105 1.151 365,612 1.1314 -1.99%
2020-02-28 0 1.510 1.490 1.520 1.470 1.530 74,000 110,520 1.4935 1.158 1.143 1.166 1.128 1.174 96,454 1.1458 -3.21%
2020-02-27 0 1.560 1.490 1.560 1.460 1.570 202,000 303,240 1.5012 1.197 1.143 1.197 1.120 1.205 263,293 1.1517 -0.64%
2020-02-26 0 1.570 1.530 1.570 1.570 1.570 24,000 37,600 1.5667 1.205 1.174 1.205 1.205 1.205 31,282 1.2020 0.64%
2020-02-25 0 1.560 1.520 1.560 1.560 1.560 24,000 37,440 1.5600 1.197 1.166 1.197 1.197 1.197 31,282 1.1968 1.30%
2020-02-24 0 1.540 1.520 1.580 1.540 1.580 42,000 65,200 1.5524 1.181 1.166 1.212 1.181 1.212 54,744 1.1910 -2.53%
2020-02-21 0 1.580 1.560 1.580 1.560 1.580 62,000 97,080 1.5658 1.212 1.197 1.212 1.197 1.212 80,813 1.2013 0.00%
2020-02-20 0 1.580 1.560 1.580 1.520 1.580 266,000 410,920 1.5448 1.212 1.197 1.212 1.166 1.212 346,712 1.1852 3.95%
2020-02-19 0 1.520 1.520 1.550 1.520 1.550 390,000 603,900 1.5485 1.166 1.166 1.189 1.166 1.189 508,337 1.1880 -1.94%
2020-02-18 0 1.550 1.550 1.570 1.550 1.550 30,000 46,500 1.5500 1.189 1.189 1.205 1.189 1.189 39,103 1.1892 0.00%
2020-02-17 0 1.550 1.550 1.580 1.530 1.550 112,000 172,840 1.5432 1.189 1.189 1.212 1.174 1.189 145,984 1.1840 2.65%
2020-02-14 0 1.510 1.510 1.540 1.510 1.540 76,000 116,360 1.5311 1.158 1.158 1.181 1.158 1.181 99,061 1.1746 -1.95%
2020-02-13 0 1.540 1.490 1.540 1.510 1.540 18,000 27,420 1.5233 1.181 1.143 1.181 1.158 1.181 23,462 1.1687 1.99%
2020-02-12 0 1.510 1.510 1.550 1.510 1.520 150,000 229,940 1.5329 1.158 1.158 1.189 1.158 1.166 195,514 1.1761 -0.66%
2020-02-11 0 1.520 1.520 1.550 1.520 1.550 26,000 39,740 1.5285 1.166 1.166 1.189 1.166 1.189 33,889 1.1726 0.00%
2020-02-10 0 1.520 1.520 1.550 1.520 1.560 54,000 82,400 1.5259 1.166 1.166 1.189 1.166 1.197 70,385 1.1707 -1.30%
2020-02-07 0 1.540 1.510 1.560 1.460 1.540 40,000 59,760 1.4940 1.181 1.158 1.197 1.120 1.181 52,137 1.1462 0.65%
2020-02-06 0 1.530 1.500 1.580 1.520 1.530 44,000 67,120 1.5255 1.174 1.151 1.212 1.166 1.174 57,351 1.1703 0.00%
2020-02-05 0 1.530 1.500 1.530 1.500 1.530 32,000 48,340 1.5106 1.174 1.151 1.174 1.151 1.174 41,710 1.1590 0.66%
2020-02-04 0 1.520 1.480 1.530 1.490 1.520 24,000 36,060 1.5025 1.166 1.135 1.174 1.143 1.166 31,282 1.1527 0.00%
2020-02-03 0 1.520 1.500 1.520 1.490 1.520 24,000 35,880 1.4950 1.166 1.151 1.166 1.143 1.166 31,282 1.1470 0.00%
2020-01-31 0 1.520 1.490 1.520 1.520 1.520 12,000 18,180 1.5150 1.166 1.143 1.166 1.166 1.166 15,641 1.1623 0.00%
2020-01-30 0 1.520 1.490 1.500 1.500 1.520 376,000 571,060 1.5188 1.166 1.143 1.151 1.151 1.166 490,089 1.1652 1.33%
2020-01-29 0 1.500 1.490 1.500 1.490 1.540 142,000 214,420 1.5100 1.151 1.143 1.151 1.143 1.181 185,087 1.1585 -1.32%
2020-01-24 0 1.520 1.520 1.560 1.510 1.550 76,000 116,180 1.5287 1.166 1.166 1.197 1.158 1.189 99,061 1.1728 -0.65%
2020-01-23 0 1.530 1.540 1.550 1.530 1.580 114,000 176,200 1.5456 1.174 1.181 1.189 1.174 1.212 148,591 1.1858 -1.29%
2020-01-22 0 1.550 1.550 1.580 1.530 1.570 164,000 254,940 1.5545 1.189 1.189 1.212 1.174 1.205 213,762 1.1926 -1.27%
2020-01-21 0 1.570 1.570 1.580 1.560 1.590 142,000 223,980 1.5773 1.205 1.205 1.212 1.197 1.220 185,087 1.2101 -1.87%
2020-01-20 0 1.600 1.590 1.600 1.580 1.600 172,000 274,920 1.5984 1.228 1.220 1.228 1.212 1.228 224,190 1.2263 -0.62%
2020-01-17 0 1.610 1.580 1.620 1.550 1.640 388,000 615,440 1.5862 1.235 1.212 1.243 1.189 1.258 505,731 1.2169 -1.83%
2020-01-16 0 1.640 1.590 1.640 1.600 1.640 440,000 714,930 1.6248 1.258 1.220 1.258 1.228 1.258 573,509 1.2466 -0.61%
2020-01-15 0 1.650 1.610 1.650 1.610 1.650 174,000 282,440 1.6232 1.266 1.235 1.266 1.235 1.266 226,797 1.2453 0.61%
2020-01-14 0 1.640 1.620 1.640 1.610 1.640 112,000 181,020 1.6163 1.258 1.243 1.258 1.235 1.258 145,984 1.2400 -0.61%
2020-01-13 0 1.650 1.600 1.650 1.590 1.650 96,000 155,480 1.6196 1.266 1.228 1.266 1.220 1.266 125,129 1.2426 4.43%
2020-01-10 0 1.580 1.570 1.600 1.560 1.590 204,000 321,240 1.5747 1.212 1.205 1.228 1.197 1.220 265,900 1.2081 -2.47%
2020-01-09 0 1.620 1.590 1.620 1.590 1.620 22,000 35,040 1.5927 1.243 1.220 1.243 1.220 1.243 28,675 1.2220 1.89%
2020-01-08 0 1.590 1.590 1.610 1.590 1.610 322,000 514,680 1.5984 1.220 1.220 1.235 1.220 1.235 419,704 1.2263 0.00%
2020-01-07 0 1.590 1.590 1.610 1.580 1.640 234,000 372,120 1.5903 1.220 1.220 1.235 1.212 1.258 305,002 1.2201 -3.64%
2020-01-06 0 1.650 1.620 1.650 1.600 1.650 162,000 265,200 1.6370 1.266 1.243 1.266 1.228 1.266 211,156 1.2559 0.61%
2020-01-03 0 1.640 1.600 1.640 1.600 1.640 42,000 67,720 1.6124 1.258 1.228 1.258 1.228 1.258 54,744 1.2370 1.23%
2020-01-02 0 1.620 1.610 1.620 1.600 1.630 36,000 57,960 1.6100 1.243 1.235 1.243 1.228 1.251 46,923 1.2352 0.62%
2019-12-31 0 1.610 1.600 1.630 1.600 1.610 64,000 102,560 1.6025 1.235 1.228 1.251 1.228 1.235 83,419 1.2294 0.00%
2019-12-30 0 1.610 1.610 1.620 1.600 1.620 42,000 67,400 1.6048 1.235 1.235 1.243 1.228 1.243 54,744 1.2312 0.62%
2019-12-27 0 1.600 1.560 1.640 1.560 1.600 86,000 135,780 1.5788 1.228 1.197 1.258 1.197 1.228 112,095 1.2113 0.00%
2019-12-24 0 1.600 1.560 1.600 1.600 1.610 64,000 102,420 1.6003 1.228 1.197 1.228 1.228 1.235 83,419 1.2278 0.00%
2019-12-23 0 1.600 1.560 1.600 1.550 1.610 74,000 117,220 1.5841 1.228 1.197 1.228 1.189 1.235 96,454 1.2153 0.63%
2019-12-20 0 1.590 1.590 1.600 1.500 1.600 3,002,000 4,681,580 1.5595 1.220 1.220 1.228 1.151 1.228 3,912,895 1.1964 -1.24%
2019-12-19 0 1.610 1.600 1.620 1.580 1.610 5,672,000 9,019,100 1.5901 1.235 1.228 1.243 1.212 1.235 7,393,051 1.2199 -1.83%
2019-12-18 0 1.640 1.610 1.640 1.530 1.650 280,000 444,760 1.5884 1.258 1.235 1.258 1.174 1.266 364,960 1.2187 0.61%
2019-12-17 0 1.630 1.610 1.640 1.610 1.640 58,000 94,080 1.6221 1.251 1.235 1.258 1.235 1.258 75,599 1.2445 -1.21%
2019-12-16 0 1.650 1.610 1.650 1.630 1.650 32,000 52,200 1.6313 1.266 1.235 1.266 1.251 1.266 41,710 1.2515 0.00%
2019-12-13 0 1.650 1.620 1.650 1.610 1.650 230,000 375,540 1.6328 1.266 1.243 1.266 1.235 1.266 299,789 1.2527 2.48%
2019-12-12 0 1.610 1.610 1.650 1.610 1.620 124,000 200,240 1.6148 1.235 1.235 1.266 1.235 1.243 161,625 1.2389 -2.42%
2019-12-11 0 1.650 1.610 1.650 1.610 1.650 64,000 103,560 1.6181 1.266 1.235 1.266 1.235 1.266 83,419 1.2414 1.23%
2019-12-10 0 1.630 1.610 1.630 1.630 1.630 64,000 104,320 1.6300 1.251 1.235 1.251 1.251 1.251 83,419 1.2505 0.00%
2019-12-09 0 1.630 1.630 1.660 1.630 1.650 22,000 36,040 1.6382 1.251 1.251 1.274 1.251 1.266 28,675 1.2568 0.00%
2019-12-06 0 1.630 1.630 1.670 1.620 1.660 64,000 104,480 1.6325 1.251 1.251 1.281 1.243 1.274 83,419 1.2525 0.00%
2019-12-05 0 1.630 1.620 1.690 - - 0 0 - 1.251 1.243 1.297 - - 0 - 0.00%
2019-12-04 0 1.630 1.610 1.680 1.620 1.680 111,200 181,698 1.6340 1.251 1.235 1.289 1.243 1.289 144,941 1.2536 -0.61%
2019-12-03 0 1.640 1.630 1.660 1.640 1.640 6,000 9,840 1.6400 1.258 1.251 1.274 1.258 1.258 7,821 1.2582 0.00%
2019-12-02 0 1.640 1.640 1.670 1.640 1.660 80,000 131,240 1.6405 1.258 1.258 1.281 1.258 1.274 104,274 1.2586 0.00%
2019-11-29 0 1.640 1.640 1.670 1.640 1.640 2,000 3,280 1.6400 1.258 1.258 1.281 1.258 1.258 2,607 1.2582 -2.96%
2019-11-28 0 1.690 1.660 1.690 1.690 1.690 18,000 30,420 1.6900 1.297 1.274 1.297 1.297 1.297 23,462 1.2966 2.42%
2019-11-27 0 1.650 1.650 1.710 1.650 1.650 30,000 49,500 1.6500 1.266 1.266 1.312 1.266 1.266 39,103 1.2659 0.00%
2019-11-26 0 1.650 1.650 1.680 1.650 1.710 28,000 46,440 1.6586 1.266 1.266 1.289 1.266 1.312 36,496 1.2725 -2.94%
2019-11-25 0 1.700 1.650 1.710 1.640 1.700 33,000 54,410 1.6488 1.304 1.266 1.312 1.258 1.304 43,013 1.2650 3.66%
2019-11-22 0 1.640 1.640 1.690 1.640 1.650 20,000 32,920 1.6460 1.258 1.258 1.297 1.258 1.266 26,069 1.2628 -2.96%
2019-11-21 0 1.690 1.650 1.690 1.640 1.690 24,000 39,560 1.6483 1.297 1.266 1.297 1.258 1.297 31,282 1.2646 2.42%
2019-11-20 0 1.650 1.650 1.670 1.650 1.680 88,000 145,260 1.6507 1.266 1.266 1.281 1.266 1.289 114,702 1.2664 -1.79%
2019-11-19 0 1.680 1.650 1.680 1.650 1.680 26,000 43,200 1.6615 1.289 1.266 1.289 1.266 1.289 33,889 1.2747 -0.59%
2019-11-18 0 1.690 1.650 1.690 1.650 1.690 8,000 13,280 1.6600 1.297 1.266 1.297 1.266 1.297 10,427 1.2736 1.81%
2019-11-15 0 1.660 1.660 1.710 1.660 1.660 32,000 53,120 1.6600 1.274 1.274 1.312 1.274 1.274 41,710 1.2736 0.00%
2019-11-14 0 1.660 1.660 1.710 1.660 1.670 30,989 51,512 1.6623 1.274 1.274 1.312 1.274 1.281 40,392 1.2753 -2.92%
2019-11-13 0 1.710 1.650 1.710 1.690 1.710 16,000 27,240 1.7025 1.312 1.266 1.312 1.297 1.312 20,855 1.3062 1.18%
2019-11-12 0 1.690 1.690 1.720 - - 0 0 - 1.297 1.297 1.320 - - 0 - 0.00%
2019-11-11 0 1.690 1.690 1.720 - - 0 0 - 1.297 1.297 1.320 - - 0 - 0.00%
2019-11-08 0 1.690 1.690 1.720 1.690 1.700 132,000 223,240 1.6912 1.297 1.297 1.320 1.297 1.304 172,053 1.2975 0.00%
2019-11-07 0 1.690 1.690 1.700 1.690 1.690 120,000 202,800 1.6900 1.297 1.297 1.304 1.297 1.297 156,412 1.2966 0.60%
2019-11-06 0 1.680 1.680 1.690 1.680 1.700 177,000 299,290 1.6909 1.289 1.289 1.297 1.289 1.304 230,707 1.2973 -1.18%
2019-11-05 0 1.700 1.700 1.710 1.700 1.710 170,000 290,300 1.7076 1.304 1.304 1.312 1.304 1.312 221,583 1.3101 0.00%
2019-11-04 0 1.700 1.690 1.700 1.680 1.700 268,000 454,380 1.6954 1.304 1.297 1.304 1.289 1.304 349,319 1.3008 -0.58%
2019-11-01 0 1.710 1.660 1.710 1.720 1.720 60,000 103,200 1.7200 1.312 1.274 1.312 1.320 1.320 78,206 1.3196 -0.58%
2019-10-31 0 1.720 1.720 1.730 1.680 1.730 180,000 306,140 1.7008 1.320 1.320 1.327 1.289 1.327 234,617 1.3048 2.99%
2019-10-30 0 1.670 1.650 1.670 1.630 1.690 108,000 177,240 1.6411 1.281 1.266 1.281 1.251 1.297 140,770 1.2591 -0.60%
2019-10-29 0 1.680 1.650 1.680 1.650 1.680 316,500 529,735 1.6737 1.289 1.266 1.289 1.266 1.289 412,535 1.2841 3.07%
2019-10-28 0 1.630 1.630 1.660 1.630 1.680 22,000 36,060 1.6391 1.251 1.251 1.274 1.251 1.289 28,675 1.2575 0.00%
2019-10-25 0 1.630 1.630 1.660 1.630 1.750 40,000 66,400 1.6600 1.251 1.251 1.274 1.251 1.343 52,137 1.2736 0.00%
2019-10-24 0 1.630 1.620 1.720 1.630 1.630 10,000 16,300 1.6300 1.251 1.243 1.320 1.251 1.251 13,034 1.2505 0.00%
2019-10-23 0 1.630 1.630 1.650 1.630 1.630 10,000 16,300 1.6300 1.251 1.251 1.266 1.251 1.251 13,034 1.2505 -1.21%
2019-10-22 0 1.650 1.640 1.670 1.650 1.660 24,000 39,800 1.6583 1.266 1.258 1.281 1.266 1.274 31,282 1.2723 -0.60%
2019-10-21 0 1.660 1.610 1.670 - - 0 0 - 1.274 1.235 1.281 - - 0 - 0.00%
2019-10-18 0 1.660 1.640 1.660 1.660 1.660 2,000 3,320 1.6600 1.274 1.258 1.274 1.274 1.274 2,607 1.2736 1.22%
2019-10-17 0 1.640 1.620 1.640 1.640 1.640 14,000 22,960 1.6400 1.258 1.243 1.258 1.258 1.258 18,248 1.2582 -1.20%
2019-10-16 0 1.660 1.630 1.660 - - 0 0 - 1.274 1.251 1.274 - - 0 - 0.00%
2019-10-15 0 1.660 1.630 1.660 1.650 1.670 10,000 16,620 1.6620 1.274 1.251 1.274 1.266 1.281 13,034 1.2751 0.61%
2019-10-14 0 1.650 1.650 1.660 - - 0 0 - 1.266 1.266 1.274 - - 0 - 0.00%
2019-10-11 0 1.650 1.620 1.650 1.620 1.650 16,400 26,776 1.6327 1.266 1.243 1.266 1.243 1.266 21,376 1.2526 0.00%
2019-10-10 0 1.650 1.630 1.650 1.640 1.650 12,000 19,720 1.6433 1.266 1.251 1.266 1.258 1.266 15,641 1.2608 1.85%
2019-10-09 0 1.620 1.620 1.650 1.610 1.620 14,000 22,640 1.6171 1.243 1.243 1.266 1.235 1.243 18,248 1.2407 -1.82%
2019-10-08 0 1.650 1.620 1.650 1.650 1.660 56,000 92,440 1.6507 1.266 1.243 1.266 1.266 1.274 72,992 1.2664 1.85%
2019-10-04 0 1.620 1.610 1.620 1.590 1.640 94,000 152,160 1.6187 1.243 1.235 1.243 1.220 1.258 122,522 1.2419 -1.82%
2019-10-03 0 1.650 1.640 1.650 1.630 1.650 28,000 45,800 1.6357 1.266 1.258 1.266 1.251 1.266 36,496 1.2549 -1.79%
2019-10-02 0 1.680 1.640 1.680 - - 0 0 - 1.289 1.258 1.289 - - 0 - 0.00%
2019-09-30 0 1.680 1.640 1.680 1.670 1.680 24,000 40,120 1.6717 1.289 1.258 1.289 1.281 1.289 31,282 1.2825 0.60%
2019-09-27 0 1.670 1.620 1.670 1.670 1.670 4,000 6,580 1.6450 1.281 1.243 1.281 1.281 1.281 5,214 1.2621 1.83%
2019-09-26 0 1.640 1.610 1.650 - - 0 0 - 1.258 1.235 1.266 - - 0 - 0.00%
2019-09-25 0 1.640 1.610 1.640 1.610 1.640 8,000 13,000 1.6250 1.258 1.235 1.258 1.235 1.258 10,427 1.2467 1.86%
2019-09-24 0 1.610 1.600 1.610 1.610 1.650 126,000 203,420 1.6144 1.235 1.228 1.235 1.235 1.266 164,232 1.2386 -1.23%
2019-09-23 0 1.630 1.630 1.670 1.620 1.690 68,000 112,660 1.6568 1.251 1.251 1.281 1.243 1.297 88,633 1.2711 -1.21%
2019-09-20 0 1.710 1.690 1.710 1.700 1.750 238,000 412,940 1.7350 1.266 1.251 1.266 1.258 1.296 321,497 1.2844 0.00%
2019-09-19 0 1.710 1.710 1.730 1.710 1.710 4,000 6,840 1.7100 1.266 1.266 1.281 1.266 1.266 5,403 1.2659 0.59%
2019-09-18 0 1.700 1.690 1.720 1.680 1.700 164,000 276,800 1.6878 1.258 1.251 1.273 1.244 1.258 221,536 1.2495 0.00%
2019-09-17 0 1.700 1.680 1.700 - - 0 0 - 1.258 1.244 1.258 - - 0 - 0.00%
2019-09-16 0 1.700 1.670 1.700 1.690 1.700 20,000 33,840 1.6920 1.258 1.236 1.258 1.251 1.258 27,017 1.2526 0.59%
2019-09-13 0 1.690 1.680 1.690 1.690 1.690 14,000 23,660 1.6900 1.251 1.244 1.251 1.251 1.251 18,912 1.2511 0.00%
2019-09-12 0 1.690 1.670 1.690 1.670 1.690 14,000 23,420 1.6729 1.251 1.236 1.251 1.236 1.251 18,912 1.2384 0.00%
2019-09-11 0 1.690 1.660 1.700 1.660 1.690 63,200 105,296 1.6661 1.251 1.229 1.258 1.229 1.251 85,372 1.2334 0.60%
2019-09-10 0 1.680 1.650 1.680 1.680 1.680 86,000 144,480 1.6800 1.244 1.221 1.244 1.244 1.244 116,171 1.2437 0.00%
2019-09-09 0 1.680 1.660 1.680 - - 0 0 - 1.244 1.229 1.244 - - 0 - 0.00%
2019-09-06 0 1.680 1.650 1.690 1.680 1.680 40,000 67,200 1.6800 1.244 1.221 1.251 1.244 1.244 54,033 1.2437 0.00%
2019-09-05 0 1.680 1.660 1.680 1.680 1.680 130,000 218,400 1.6800 1.244 1.229 1.244 1.244 1.244 175,607 1.2437 0.00%
2019-09-04 0 1.680 1.650 1.680 1.680 1.680 24,200 40,630 1.6789 1.244 1.221 1.244 1.244 1.244 32,690 1.2429 0.60%
2019-09-03 0 1.670 1.670 1.690 1.670 1.670 36,000 60,120 1.6700 1.236 1.236 1.251 1.236 1.236 48,630 1.2363 1.21%
2019-09-02 0 1.650 1.650 1.690 1.650 1.690 20,000 33,660 1.6830 1.221 1.221 1.251 1.221 1.251 27,017 1.2459 -2.94%
2019-08-30 0 1.700 1.650 1.700 1.700 1.700 30,000 51,000 1.7000 1.258 1.221 1.258 1.258 1.258 40,525 1.2585 1.19%
2019-08-29 0 1.680 1.670 1.690 1.680 1.700 12,000 20,200 1.6833 1.244 1.236 1.251 1.244 1.258 16,210 1.2462 2.44%
2019-08-28 0 1.640 1.640 1.680 1.640 1.700 108,000 183,180 1.6961 1.214 1.214 1.244 1.214 1.258 145,889 1.2556 -3.53%
2019-08-27 0 1.700 1.630 1.700 1.700 1.700 8,000 13,600 1.7000 1.258 1.207 1.258 1.258 1.258 10,807 1.2585 0.59%
2019-08-26 0 1.690 1.620 1.690 1.590 1.700 70,000 116,580 1.6654 1.251 1.199 1.251 1.177 1.258 94,558 1.2329 -0.59%
2019-08-23 0 1.700 1.640 1.700 1.580 1.700 260,000 431,540 1.6598 1.258 1.214 1.258 1.170 1.258 351,215 1.2287 0.00%
2019-08-22 0 1.700 1.700 1.710 1.700 1.700 30,989 52,661 1.6993 1.258 1.258 1.266 1.258 1.258 41,861 1.2580 0.00%
2019-08-21 0 1.700 1.700 1.710 1.700 1.710 54,000 92,040 1.7044 1.258 1.258 1.266 1.258 1.266 72,945 1.2618 0.00%
2019-08-20 0 1.700 1.700 1.710 1.650 1.700 72,000 121,100 1.6819 1.258 1.258 1.266 1.221 1.258 97,260 1.2451 0.59%
2019-08-19 0 1.690 1.630 1.700 1.690 1.710 4,000 6,800 1.7000 1.251 1.207 1.258 1.251 1.266 5,403 1.2585 -0.59%
2019-08-16 0 1.700 1.650 1.700 1.620 1.700 8,000 13,440 1.6800 1.258 1.221 1.258 1.199 1.258 10,807 1.2437 0.00%
2019-08-15 0 1.700 1.700 1.710 1.650 1.700 100,000 167,640 1.6764 1.258 1.258 1.266 1.221 1.258 135,083 1.2410 0.00%
2019-08-14 0 1.700 1.650 1.700 1.700 1.700 14,000 23,800 1.7000 1.258 1.221 1.258 1.258 1.258 18,912 1.2585 2.41%
2019-08-13 0 1.660 1.660 1.680 1.660 1.680 130,000 215,880 1.6606 1.229 1.229 1.244 1.229 1.244 175,607 1.2293 -0.60%
2019-08-12 0 1.670 1.660 1.680 - - 0 0 - 1.236 1.229 1.244 - - 0 - 0.00%
2019-08-09 0 1.670 1.650 1.700 1.670 1.720 86,000 144,280 1.6777 1.236 1.221 1.258 1.236 1.273 116,171 1.2420 -2.34%
2019-08-08 0 1.710 1.690 1.710 1.690 1.710 6,000 10,220 1.7033 1.266 1.251 1.266 1.251 1.266 8,105 1.2610 1.18%
2019-08-07 0 1.690 1.650 1.700 1.650 1.740 274,000 456,180 1.6649 1.251 1.221 1.258 1.221 1.288 370,127 1.2325 1.81%
2019-08-06 0 1.660 1.660 1.680 1.650 1.700 222,000 369,640 1.6650 1.229 1.229 1.244 1.221 1.258 299,884 1.2326 -4.05%
2019-08-05 0 1.730 1.700 1.730 - - 0 0 - 1.281 1.258 1.281 - - 0 - 0.00%
2019-08-02 0 1.730 1.730 1.770 1.720 1.750 120,000 207,240 1.7270 1.281 1.281 1.310 1.273 1.296 162,099 1.2785 -1.70%
2019-08-01 0 1.760 1.730 1.780 1.760 1.780 50,000 88,400 1.7680 1.303 1.281 1.318 1.303 1.318 67,541 1.3088 0.00%
2019-07-31 0 1.760 1.750 1.800 - - 0 0 - 1.303 1.296 1.333 - - 0 - 0.00%
2019-07-30 0 1.760 1.760 1.800 1.750 1.770 34,000 60,000 1.7647 1.303 1.303 1.333 1.296 1.310 45,928 1.3064 -1.68%
2019-07-29 0 1.790 1.750 1.790 1.750 1.790 40,000 71,200 1.7800 1.325 1.296 1.325 1.296 1.325 54,033 1.3177 0.00%
2019-07-26 0 1.790 1.750 1.790 1.760 1.810 40,000 70,800 1.7700 1.325 1.296 1.325 1.303 1.340 54,033 1.3103 1.13%
2019-07-25 0 1.770 1.770 1.800 1.770 1.800 60,000 107,400 1.7900 1.310 1.310 1.333 1.310 1.333 81,050 1.3251 -0.56%
2019-07-24 0 1.780 1.740 1.780 1.740 1.780 260,000 461,600 1.7754 1.318 1.288 1.318 1.288 1.318 351,215 1.3143 2.30%
2019-07-23 0 1.740 1.740 1.780 1.740 1.780 22,000 39,000 1.7727 1.288 1.288 1.318 1.288 1.318 29,718 1.3123 -1.14%
2019-07-22 0 1.760 1.750 1.770 1.750 1.770 244,000 429,440 1.7600 1.303 1.296 1.310 1.296 1.310 329,602 1.3029 0.00%
2019-07-19 0 1.760 1.760 1.800 1.760 1.770 44,000 77,580 1.7632 1.303 1.303 1.333 1.303 1.310 59,436 1.3053 -1.68%
2019-07-18 0 1.790 1.760 1.800 1.790 1.800 52,000 93,100 1.7904 1.325 1.303 1.333 1.325 1.333 70,243 1.3254 -1.10%
2019-07-17 0 1.810 1.780 1.810 1.810 1.810 10,000 18,100 1.8100 1.340 1.318 1.340 1.340 1.340 13,508 1.3399 0.00%
2019-07-16 0 1.810 1.760 1.810 1.800 1.810 34,000 61,320 1.8035 1.340 1.303 1.340 1.333 1.340 45,928 1.3351 1.12%
2019-07-15 0 1.790 1.760 1.800 1.790 1.790 52,000 93,080 1.7900 1.325 1.303 1.333 1.325 1.325 70,243 1.3251 -0.56%
2019-07-12 0 1.800 1.750 1.800 1.790 1.800 100,000 179,040 1.7904 1.333 1.296 1.333 1.325 1.333 135,083 1.3254 0.56%
2019-07-11 0 1.790 1.750 1.790 - - 0 0 - 1.325 1.296 1.325 - - 0 - 0.00%
2019-07-10 0 1.790 1.730 1.800 1.790 1.800 70,000 125,800 1.7971 1.325 1.281 1.333 1.325 1.333 94,558 1.3304 0.56%
2019-07-09 0 1.780 1.740 1.780 - - 0 0 - 1.318 1.288 1.318 - - 0 - 0.00%
2019-07-08 0 1.780 1.770 1.780 - - 0 0 - 1.318 1.310 1.318 - - 0 - 0.00%
2019-07-05 0 1.780 1.770 1.780 1.770 1.790 146,000 259,680 1.7786 1.318 1.310 1.318 1.310 1.325 197,221 1.3167 0.56%
2019-07-04 0 1.770 1.770 1.790 1.770 1.790 62,000 110,180 1.7771 1.310 1.310 1.325 1.310 1.325 83,751 1.3156 -0.56%
2019-07-03 0 1.780 1.770 1.780 1.770 1.800 228,000 406,820 1.7843 1.318 1.310 1.318 1.310 1.333 307,989 1.3209 0.00%
2019-07-02 0 1.780 1.780 1.790 1.780 1.800 66,000 118,200 1.7909 1.318 1.318 1.325 1.318 1.333 89,155 1.3258 0.00%
2019-06-28 0 1.780 1.750 1.780 1.760 1.780 50,000 88,520 1.7704 1.318 1.296 1.318 1.303 1.318 67,541 1.3106 0.00%
2019-06-27 0 1.780 1.770 1.780 1.780 1.800 756,000 1,348,660 1.7839 1.318 1.310 1.318 1.318 1.333 1,021,225 1.3206 -1.11%
2019-06-26 0 1.800 1.760 1.800 1.780 1.830 98,000 176,960 1.8057 1.333 1.303 1.333 1.318 1.355 132,381 1.3367 0.56%
2019-06-25 0 1.790 1.780 1.790 1.760 1.790 70,000 124,580 1.7797 1.325 1.318 1.325 1.303 1.325 94,558 1.3175 0.56%
2019-06-24 0 1.780 1.760 1.780 1.780 1.790 60,000 107,020 1.7837 1.318 1.303 1.318 1.318 1.325 81,050 1.3204 0.00%
2019-06-21 0 1.780 1.760 1.790 1.760 1.780 60,000 106,620 1.7770 1.318 1.303 1.325 1.303 1.318 81,050 1.3155 2.30%
2019-06-20 0 1.740 1.740 1.750 1.720 1.750 112,000 195,200 1.7429 1.288 1.288 1.296 1.273 1.296 151,293 1.2902 -2.25%
2019-06-19 0 1.780 1.760 1.780 1.750 1.780 34,000 60,160 1.7694 1.318 1.303 1.318 1.296 1.318 45,928 1.3099 1.14%
2019-06-18 0 1.760 1.750 1.760 1.750 1.780 212,000 371,340 1.7516 1.303 1.296 1.303 1.296 1.318 286,375 1.2967 -0.56%
2019-06-17 0 1.770 1.770 1.780 1.750 1.770 86,000 151,720 1.7642 1.310 1.310 1.318 1.296 1.310 116,171 1.3060 0.00%
2019-06-14 0 1.770 1.770 1.800 1.770 1.800 148,000 263,020 1.7772 1.310 1.310 1.333 1.310 1.333 199,922 1.3156 -0.56%
2019-06-13 0 1.780 1.770 1.800 1.780 1.790 72,000 128,720 1.7878 1.318 1.310 1.333 1.318 1.325 97,260 1.3235 -0.56%
2019-06-12 0 1.790 1.780 1.790 1.770 1.800 370,000 660,540 1.7852 1.325 1.318 1.325 1.310 1.333 499,806 1.3216 -0.56%
2019-06-11 0 1.800 1.780 1.800 1.790 1.840 1,402,000 2,528,420 1.8034 1.333 1.318 1.333 1.325 1.362 1,893,859 1.3351 0.56%
2019-06-10 0 1.790 1.780 1.790 1.770 1.810 224,000 401,320 1.7916 1.325 1.318 1.325 1.310 1.340 302,585 1.3263 1.13%
2019-06-06 0 1.770 1.730 1.790 1.730 1.790 564,000 996,840 1.7674 1.310 1.281 1.325 1.281 1.325 761,866 1.3084 -1.12%
2019-06-05 0 1.790 1.730 1.790 1.780 1.790 30,000 53,420 1.7807 1.325 1.281 1.325 1.318 1.325 40,525 1.3182 2.87%
2019-06-04 0 1.740 1.720 1.750 1.740 1.790 84,000 146,860 1.7483 1.288 1.273 1.296 1.288 1.325 113,469 1.2943 -1.14%
2019-06-03 0 1.760 1.750 1.780 1.750 1.760 84,000 147,540 1.7564 1.303 1.296 1.318 1.296 1.303 113,469 1.3003 -1.68%
2019-05-31 0 1.790 1.780 1.790 1.790 1.800 290,000 521,420 1.7980 1.325 1.318 1.325 1.325 1.333 391,740 1.3310 0.56%
2019-05-30 0 1.780 1.760 1.780 1.780 1.800 106,000 189,940 1.7919 1.318 1.303 1.318 1.318 1.333 143,188 1.3265 -0.56%
2019-05-29 0 1.790 1.770 1.800 1.770 1.800 149,000 265,530 1.7821 1.325 1.310 1.333 1.310 1.333 201,273 1.3193 4.07%
2019-05-28 0 1.780 1.770 1.780 1.760 1.790 254,000 452,340 1.7809 1.273 1.266 1.273 1.259 1.280 355,079 1.2739 0.56%
2019-05-27 0 1.770 1.770 1.790 1.760 1.800 138,000 244,720 1.7733 1.266 1.266 1.280 1.259 1.288 192,917 1.2685 -0.56%
2019-05-24 0 1.780 1.770 1.790 1.780 1.800 86,000 154,520 1.7967 1.273 1.266 1.280 1.273 1.288 120,224 1.2853 0.00%
2019-05-23 0 1.780 1.770 1.790 1.780 1.810 188,000 337,940 1.7976 1.273 1.266 1.280 1.273 1.295 262,814 1.2859 -1.11%
2019-05-22 0 1.800 1.790 1.800 1.800 1.860 544,150 983,784 1.8079 1.288 1.280 1.288 1.288 1.331 760,694 1.2933 -1.64%
2019-05-21 0 1.830 1.800 1.830 1.780 1.840 18,000 32,280 1.7933 1.309 1.288 1.309 1.273 1.316 25,163 1.2828 1.67%
2019-05-20 0 1.800 1.780 1.800 1.780 1.800 170,000 305,760 1.7986 1.288 1.273 1.288 1.273 1.288 237,651 1.2866 -1.10%
2019-05-17 0 1.820 1.800 1.820 1.780 1.830 144,000 259,080 1.7992 1.302 1.288 1.302 1.273 1.309 201,305 1.2870 -1.09%
2019-05-16 0 1.840 1.830 1.840 1.840 1.840 874,000 1,608,160 1.8400 1.316 1.309 1.316 1.316 1.316 1,221,807 1.3162 0.00%
2019-05-15 0 1.840 1.800 1.840 1.840 1.860 114,000 209,840 1.8407 1.316 1.288 1.316 1.316 1.331 159,366 1.3167 2.79%
2019-05-14 0 1.790 1.760 1.820 1.790 1.820 300,000 543,820 1.8127 1.280 1.259 1.302 1.280 1.302 419,385 1.2967 -1.65%
2019-05-10 0 1.820 1.820 1.850 1.820 1.860 34,000 62,140 1.8276 1.302 1.302 1.323 1.302 1.331 47,530 1.3074 0.00%
2019-05-09 0 1.820 1.780 1.820 1.800 1.860 176,000 318,680 1.8107 1.302 1.273 1.302 1.288 1.331 246,039 1.2952 0.00%
2019-05-08 0 1.820 1.820 1.860 1.820 1.840 8,000 14,680 1.8350 1.302 1.302 1.331 1.302 1.316 11,184 1.3126 -2.67%
2019-05-07 0 1.870 1.830 1.880 1.850 1.890 52,000 96,680 1.8592 1.338 1.309 1.345 1.323 1.352 72,693 1.3300 1.63%
2019-05-06 0 1.840 1.830 1.860 1.830 1.860 182,000 334,840 1.8398 1.316 1.309 1.331 1.309 1.331 254,427 1.3161 -2.13%
2019-05-03 0 1.880 1.850 1.880 1.850 1.880 20,000 37,300 1.8650 1.345 1.323 1.345 1.323 1.345 27,959 1.3341 0.00%
2019-05-02 0 1.880 1.850 1.880 - - 0 0 - 1.345 1.323 1.345 - - 0 - 0.00%
2019-04-30 0 1.880 1.860 1.880 1.870 1.880 586,000 1,101,120 1.8790 1.345 1.331 1.345 1.338 1.345 819,198 1.3441 -0.53%
2019-04-29 0 1.890 1.860 1.900 1.840 1.890 74,000 138,020 1.8651 1.352 1.331 1.359 1.316 1.352 103,448 1.3342 1.61%
2019-04-26 0 1.860 1.860 1.880 1.840 1.850 12,000 22,120 1.8433 1.331 1.331 1.345 1.316 1.323 16,775 1.3186 -1.06%
2019-04-25 0 1.880 1.850 1.880 1.890 1.890 14,000 26,460 1.8900 1.345 1.323 1.345 1.352 1.352 19,571 1.3520 1.62%
2019-04-24 0 1.850 1.850 1.870 1.850 1.890 70,000 129,900 1.8557 1.323 1.323 1.338 1.323 1.352 97,856 1.3275 -1.60%
2019-04-23 0 1.880 1.860 1.880 1.860 1.880 70,000 130,240 1.8606 1.345 1.331 1.345 1.331 1.345 97,856 1.3309 1.08%
2019-04-18 0 1.860 1.850 1.860 1.850 1.860 134,000 249,160 1.8594 1.331 1.323 1.331 1.323 1.331 187,325 1.3301 0.00%
2019-04-17 0 1.860 1.860 1.880 1.860 1.880 126,000 236,160 1.8743 1.331 1.331 1.345 1.331 1.345 176,142 1.3407 -0.53%
2019-04-16 0 1.870 1.830 1.880 1.830 1.900 430,000 798,120 1.8561 1.338 1.309 1.345 1.309 1.359 601,118 1.3277 -0.53%
2019-04-15 0 1.880 1.860 1.900 1.880 1.900 158,800 299,852 1.8882 1.345 1.331 1.359 1.345 1.359 221,994 1.3507 -1.05%
2019-04-12 0 1.900 1.870 1.900 1.860 1.900 88,000 164,540 1.8698 1.359 1.338 1.359 1.331 1.359 123,019 1.3375 0.00%
2019-04-11 0 1.900 1.880 1.900 1.880 1.900 60,000 113,240 1.8873 1.359 1.345 1.359 1.345 1.359 83,877 1.3501 1.06%
2019-04-10 0 1.880 1.870 1.890 1.850 1.900 704,800 1,321,440 1.8749 1.345 1.338 1.352 1.323 1.359 985,274 1.3412 -1.05%
2019-04-09 0 1.900 1.890 1.900 1.890 1.900 498,000 946,000 1.8996 1.359 1.352 1.359 1.352 1.359 696,178 1.3588 0.53%
2019-04-08 0 1.890 1.890 1.900 1.890 1.900 352,000 668,240 1.8984 1.352 1.352 1.359 1.352 1.359 492,078 1.3580 -1.05%
2019-04-04 0 1.910 1.890 1.920 1.900 1.920 92,000 174,920 1.9013 1.366 1.352 1.373 1.359 1.373 128,611 1.3601 0.53%
2019-04-03 0 1.900 1.890 1.930 1.890 1.930 428,000 814,560 1.9032 1.359 1.352 1.381 1.352 1.381 598,322 1.3614 0.00%
2019-04-02 0 1.900 1.890 1.900 1.890 1.930 468,000 889,860 1.9014 1.359 1.352 1.359 1.352 1.381 654,240 1.3601 1.06%
2019-04-01 0 1.880 1.870 1.900 1.880 1.930 114,000 216,200 1.8965 1.345 1.338 1.359 1.345 1.381 159,366 1.3566 -1.05%
2019-03-29 0 1.900 1.880 1.920 1.870 1.940 519,600 982,316 1.8905 1.359 1.345 1.373 1.338 1.388 726,374 1.3524 -1.04%
2019-03-28 0 1.920 1.920 1.940 1.910 1.960 684,000 1,322,300 1.9332 1.373 1.373 1.388 1.366 1.402 956,197 1.3829 -5.42%
2019-03-27 0 2.030 2.000 2.030 2.020 2.050 80,000 162,800 2.0350 1.452 1.431 1.452 1.445 1.466 111,836 1.4557 -0.98%
2019-03-26 0 2.050 2.030 2.050 2.000 2.050 22,839 46,344 2.0292 1.466 1.452 1.466 1.431 1.466 31,928 1.4515 0.99%
2019-03-25 0 2.030 1.980 2.030 1.950 2.050 30,000 59,480 1.9827 1.452 1.416 1.452 1.395 1.466 41,938 1.4183 0.50%
2019-03-22 0 2.020 1.990 2.060 2.000 2.020 398,000 799,320 2.0083 1.445 1.424 1.474 1.431 1.445 556,384 1.4366 -2.42%
2019-03-21 0 2.070 2.010 2.070 - - 0 0 - 1.481 1.438 1.481 - - 0 - 0.00%
2019-03-20 0 2.070 2.030 2.070 2.030 2.080 12,000 24,640 2.0533 1.481 1.452 1.481 1.452 1.488 16,775 1.4688 2.48%
2019-03-19 0 2.020 1.970 2.020 2.020 2.080 70,000 142,080 2.0297 1.445 1.409 1.445 1.445 1.488 97,856 1.4519 0.00%
2019-03-18 0 2.020 2.020 2.050 - - 1,000 1,970 1.9700 1.445 1.445 1.466 - - 1,398 1.4092 0.50%
2019-03-15 0 2.010 1.990 2.060 2.000 2.070 322,000 645,700 2.0053 1.438 1.424 1.474 1.431 1.481 450,139 1.4344 -1.95%
2019-03-14 0 2.050 2.010 2.070 2.010 2.100 664,000 1,376,140 2.0725 1.466 1.438 1.481 1.438 1.502 928,238 1.4825 4.59%
2019-03-13 0 1.960 1.950 1.960 1.980 2.090 132,153 265,346 2.0079 1.402 1.395 1.402 1.416 1.495 184,743 1.4363 -2.00%
2019-03-12 0 2.000 1.990 2.020 1.990 2.020 260,000 519,680 1.9988 1.431 1.424 1.445 1.424 1.445 363,467 1.4298 0.00%
2019-03-11 0 2.000 1.990 2.000 1.990 2.000 76,000 151,600 1.9947 1.431 1.424 1.431 1.424 1.431 106,244 1.4269 0.50%
2019-03-08 0 1.990 1.990 2.000 1.990 2.070 906,000 1,813,680 2.0019 1.424 1.424 1.431 1.424 1.481 1,266,541 1.4320 0.00%
2019-03-07 0 1.990 1.950 2.000 1.990 2.000 192,000 382,520 1.9923 1.424 1.395 1.431 1.424 1.431 268,406 1.4252 0.00%
2019-03-06 0 1.990 1.990 2.000 1.990 2.000 132,000 262,900 1.9917 1.424 1.424 1.431 1.424 1.431 184,529 1.4247 -0.50%
2019-03-05 0 2.000 1.990 2.000 1.990 2.000 36,000 71,700 1.9917 1.431 1.424 1.431 1.424 1.431 50,326 1.4247 0.00%
2019-03-04 0 2.000 1.990 2.000 1.990 2.000 82,000 163,220 1.9905 1.431 1.424 1.431 1.424 1.431 114,632 1.4239 0.50%
2019-03-01 0 1.990 1.990 2.000 1.980 2.000 118,000 235,580 1.9964 1.424 1.424 1.431 1.416 1.431 164,958 1.4281 0.00%
2019-02-28 0 1.990 1.990 2.000 1.990 2.000 90,000 180,340 2.0038 1.424 1.424 1.431 1.424 1.431 125,815 1.4334 -0.50%
2019-02-27 0 2.000 1.970 2.000 1.980 2.000 36,000 71,360 1.9822 1.431 1.409 1.431 1.416 1.431 50,326 1.4180 0.00%
2019-02-26 0 2.000 1.990 2.000 1.990 2.020 56,000 112,320 2.0057 1.431 1.424 1.431 1.424 1.445 78,285 1.4348 -0.99%
2019-02-25 0 2.020 2.000 2.020 2.000 2.020 160,000 323,000 2.0188 1.445 1.431 1.445 1.431 1.445 223,672 1.4441 0.00%
2019-02-22 0 2.020 2.000 2.020 2.020 2.020 1,050,000 2,095,850 1.9960 1.445 1.431 1.445 1.445 1.445 1,467,846 1.4278 0.00%
2019-02-21 0 2.020 1.970 2.030 1.990 2.020 70,000 140,320 2.0046 1.445 1.409 1.452 1.424 1.445 97,856 1.4339 1.51%
2019-02-20 0 1.990 1.970 1.990 1.970 1.990 20,000 39,680 1.9840 1.424 1.409 1.424 1.409 1.424 27,959 1.4192 1.02%
2019-02-19 0 1.970 1.960 1.970 1.940 1.980 78,000 152,980 1.9613 1.409 1.402 1.409 1.388 1.416 109,040 1.4030 0.51%
2019-02-18 0 1.960 1.960 1.990 1.960 2.010 38,000 75,180 1.9784 1.402 1.402 1.424 1.402 1.438 53,122 1.4152 -1.01%
2019-02-15 0 1.980 1.950 1.980 1.950 1.990 48,000 94,320 1.9650 1.416 1.395 1.416 1.395 1.424 67,102 1.4056 -1.00%
2019-02-14 0 2.000 1.980 2.020 1.990 2.010 66,000 132,000 2.0000 1.431 1.416 1.445 1.424 1.438 92,265 1.4307 -0.99%
2019-02-13 0 2.020 1.970 2.020 1.960 2.030 198,000 395,780 1.9989 1.445 1.409 1.445 1.402 1.452 276,794 1.4299 2.02%
2019-02-12 0 1.980 1.960 1.980 1.920 2.000 650,000 1,280,920 1.9706 1.416 1.402 1.416 1.373 1.431 908,667 1.4097 2.59%
2019-02-11 0 1.930 1.910 1.930 1.890 1.940 610,000 1,162,960 1.9065 1.381 1.366 1.381 1.352 1.388 852,749 1.3638 1.58%
2019-02-08 0 1.900 1.890 1.900 1.900 1.920 1,340,000 2,546,400 1.9003 1.359 1.352 1.359 1.359 1.373 1,873,251 1.3593 0.00%
2019-02-04 0 1.900 1.880 1.900 1.900 1.900 52,000 98,800 1.9000 1.359 1.345 1.359 1.359 1.359 72,693 1.3591 1.06%
2019-02-01 0 1.880 1.870 1.900 1.880 1.900 198,000 374,960 1.8937 1.345 1.338 1.359 1.345 1.359 276,794 1.3547 -1.05%
2019-01-31 0 1.900 1.880 1.920 1.900 1.970 50,000 96,160 1.9232 1.359 1.345 1.373 1.359 1.409 69,897 1.3757 0.53%
2019-01-30 0 1.890 1.880 1.890 1.890 1.970 282,000 536,340 1.9019 1.352 1.345 1.352 1.352 1.409 394,222 1.3605 -0.53%
2019-01-29 0 1.900 1.880 1.900 - - 0 0 - 1.359 1.345 1.359 - - 0 - -1.04%
2019-01-28 0 1.920 1.880 1.930 1.880 1.930 32,000 60,600 1.8938 1.373 1.345 1.381 1.345 1.381 44,734 1.3547 1.05%
2019-01-25 0 1.900 1.880 1.900 1.880 1.900 180,000 341,800 1.8989 1.359 1.345 1.359 1.345 1.359 251,631 1.3583 0.00%
2019-01-24 0 1.900 1.860 1.880 1.880 1.900 20,000 37,920 1.8960 1.359 1.331 1.345 1.345 1.359 27,959 1.3563 1.06%
2019-01-23 0 1.880 1.880 1.890 1.860 1.890 20,400 38,256 1.8753 1.345 1.345 1.352 1.331 1.352 28,518 1.3415 0.00%
2019-01-22 0 1.880 1.870 1.890 1.880 1.880 6,000 11,280 1.8800 1.345 1.338 1.352 1.345 1.345 8,388 1.3448 1.08%
2019-01-21 0 1.860 1.860 1.900 - - 0 0 - 1.331 1.331 1.359 - - 0 - 0.00%
2019-01-18 0 1.860 1.850 1.860 1.860 1.860 122,000 226,920 1.8600 1.331 1.323 1.331 1.331 1.331 170,550 1.3305 0.54%
2019-01-17 0 1.850 1.850 1.860 1.850 1.870 122,000 227,500 1.8648 1.323 1.323 1.331 1.323 1.338 170,550 1.3339 -0.54%
2019-01-16 0 1.860 1.840 1.860 1.840 1.880 434,000 809,960 1.8663 1.331 1.316 1.331 1.316 1.345 606,710 1.3350 -1.06%
2019-01-15 0 1.880 1.880 1.890 1.880 1.900 394,000 747,880 1.8982 1.345 1.345 1.352 1.345 1.359 550,792 1.3578 -0.53%
2019-01-14 0 1.890 1.890 1.940 - - 0 0 - 1.352 1.352 1.388 - - 0 - 0.53%
2019-01-11 0 1.880 1.870 1.880 1.880 1.900 66,000 125,140 1.8961 1.345 1.338 1.345 1.345 1.359 92,265 1.3563 -0.53%
2019-01-10 0 1.890 1.870 1.900 - - 0 0 - 1.352 1.338 1.359 - - 0 - 0.00%
2019-01-09 0 1.890 1.890 1.900 1.890 1.960 770,000 1,463,420 1.9005 1.352 1.352 1.359 1.352 1.402 1,076,420 1.3595 -0.53%
2019-01-08 0 1.900 1.880 1.900 1.880 1.960 116,000 221,560 1.9100 1.359 1.345 1.359 1.345 1.402 162,162 1.3663 -1.55%
2019-01-07 0 1.930 1.930 1.950 1.930 1.950 36,000 70,000 1.9444 1.381 1.381 1.395 1.381 1.395 50,326 1.3909 -1.03%
2019-01-04 0 1.950 1.950 2.030 1.950 1.960 52,000 101,820 1.9581 1.395 1.395 1.452 1.395 1.402 72,693 1.4007 0.00%
2019-01-03 0 1.950 1.930 1.960 1.950 1.960 30,000 58,700 1.9567 1.395 1.381 1.402 1.395 1.402 41,938 1.3997 -1.52%
2019-01-02 0 1.980 1.950 1.980 - - 0 0 - 1.416 1.395 1.416 - - 0 - 0.00%
2018-12-31 0 1.980 1.950 1.980 - - 0 0 - 1.416 1.395 1.416 - - 0 - 0.00%
2018-12-28 0 1.980 1.950 1.980 1.980 2.000 32,000 63,400 1.9813 1.416 1.395 1.416 1.416 1.431 44,734 1.4173 0.51%
2018-12-27 0 1.970 1.940 1.970 1.930 2.000 6,000 11,800 1.9667 1.409 1.388 1.409 1.381 1.431 8,388 1.4068 1.03%
2018-12-24 0 1.950 1.930 1.950 1.950 1.950 44,000 85,800 1.9500 1.395 1.381 1.395 1.395 1.395 61,510 1.3949 0.00%
2018-12-21 0 1.950 1.900 1.960 1.950 1.960 128,000 249,660 1.9505 1.395 1.359 1.402 1.395 1.402 178,937 1.3952 -1.52%
2018-12-20 0 1.980 1.980 1.990 1.960 2.000 32,400 64,292 1.9843 1.416 1.416 1.424 1.402 1.431 45,294 1.4195 0.00%
2018-12-19 0 1.980 1.960 2.000 1.980 1.980 2,000 3,960 1.9800 1.416 1.402 1.431 1.416 1.416 2,796 1.4164 1.02%
2018-12-18 0 1.960 1.950 1.970 1.950 2.000 70,000 137,120 1.9589 1.402 1.395 1.409 1.395 1.431 97,856 1.4012 -2.00%
2018-12-17 0 2.000 1.960 2.070 - - 0 0 - 1.431 1.402 1.481 - - 0 - 0.00%
2018-12-14 0 2.000 1.960 2.000 2.000 2.010 58,000 116,480 2.0083 1.431 1.402 1.431 1.431 1.438 81,081 1.4366 0.50%
2018-12-13 0 1.990 1.960 2.000 1.990 1.990 2,000 3,980 1.9900 1.424 1.402 1.431 1.424 1.424 2,796 1.4235 -0.50%
2018-12-12 0 2.000 2.000 2.030 2.000 2.000 54,000 108,000 2.0000 1.431 1.431 1.452 1.431 1.431 75,489 1.4307 -0.99%
2018-12-11 0 2.020 2.000 2.020 1.990 2.070 20,000 40,040 2.0020 1.445 1.431 1.445 1.424 1.481 27,959 1.4321 1.51%
2018-12-10 0 1.990 1.990 2.030 1.990 2.050 44,000 88,760 2.0173 1.424 1.424 1.452 1.424 1.466 61,510 1.4430 -5.24%
2018-12-07 0 2.100 2.060 2.100 2.030 2.120 132,000 271,140 2.0541 1.502 1.474 1.502 1.452 1.517 184,529 1.4694 3.96%
2018-12-06 0 2.020 2.010 2.030 - - 0 0 - 1.445 1.438 1.452 - - 0 - 0.00%
2018-12-05 0 2.020 2.020 2.050 2.010 2.080 8,000 16,220 2.0275 1.445 1.445 1.466 1.438 1.488 11,184 1.4503 -1.46%
2018-12-04 0 2.050 2.030 2.050 2.020 2.050 163,120 331,076 2.0296 1.466 1.452 1.466 1.445 1.466 228,033 1.4519 0.99%
2018-12-03 0 2.030 2.030 2.040 2.030 2.030 52,000 105,560 2.0300 1.452 1.452 1.459 1.452 1.452 72,693 1.4521 0.50%
2018-11-30 0 2.020 1.970 2.020 2.020 2.030 18,000 36,440 2.0244 1.445 1.409 1.445 1.445 1.452 25,163 1.4482 -0.49%
2018-11-29 0 2.030 1.960 2.030 1.960 2.030 194,000 382,500 1.9716 1.452 1.402 1.452 1.402 1.452 271,202 1.4104 0.50%
2018-11-28 0 2.020 2.000 2.020 - - 0 0 - 1.445 1.431 1.445 - - 0 - -2.42%
2018-11-27 0 2.070 2.000 2.080 2.000 2.090 54,000 108,340 2.0063 1.481 1.431 1.488 1.431 1.495 75,489 1.4352 2.48%
2018-11-26 0 2.020 2.020 2.100 1.970 2.020 158,000 316,580 2.0037 1.445 1.445 1.502 1.409 1.445 220,876 1.4333 2.54%
2018-11-23 0 1.970 1.950 1.980 1.910 2.020 243,455 482,682 1.9826 1.409 1.395 1.416 1.366 1.445 340,338 1.4182 -0.51%
2018-11-22 0 1.980 1.980 2.000 1.980 2.030 62,980 126,091 2.0021 1.416 1.416 1.431 1.416 1.452 88,043 1.4322 -1.98%
2018-11-21 0 2.020 1.950 2.020 2.030 2.040 4,000 8,140 2.0350 1.445 1.395 1.445 1.452 1.459 5,592 1.4557 -3.35%
2018-11-20 0 2.090 1.930 2.090 - - 0 0 - 1.495 1.381 1.495 - - 0 - -0.48%
2018-11-19 0 2.100 2.000 2.100 - - 0 0 - 1.502 1.431 1.502 - - 0 - -0.94%
2018-11-16 0 2.120 2.020 2.120 - - 0 0 - 1.517 1.445 1.517 - - 0 - 0.00%
2018-11-15 0 2.120 1.850 2.130 - - 0 0 - 1.517 1.323 1.524 - - 0 - 0.00%
2018-11-14 0 2.120 1.920 2.130 - - 0 0 - 1.517 1.373 1.524 - - 0 - 0.00%
2018-11-13 0 2.120 1.890 2.130 - - 0 0 - 1.517 1.352 1.524 - - 0 - 0.00%
2018-11-12 0 2.120 1.930 2.130 - - 0 0 - 1.517 1.381 1.524 - - 0 - 0.00%
2018-11-09 0 2.120 1.980 2.120 2.120 2.120 2,000 4,240 2.1200 1.517 1.416 1.517 1.517 1.517 2,796 1.5165 2.42%
2018-11-08 0 2.070 1.880 2.130 - - 0 0 - 1.481 1.345 1.524 - - 0 - 0.00%
2018-11-07 0 2.070 2.060 2.130 2.060 2.070 42,000 86,640 2.0629 1.481 1.474 1.524 1.474 1.481 58,714 1.4756 0.49%
2018-11-06 0 2.060 2.060 2.130 - - 0 0 - 1.474 1.474 1.524 - - 0 - 0.00%
2018-11-05 0 2.060 1.980 2.130 - - 0 0 - 1.474 1.416 1.524 - - 0 - 0.00%
2018-11-02 0 2.060 2.050 2.090 1.960 2.130 360,000 732,220 2.0339 1.474 1.466 1.495 1.402 1.524 503,262 1.4549 -1.44%
2018-11-01 0 2.090 2.030 2.200 - - 0 0 - 1.495 1.452 1.574 - - 0 - 0.00%
2018-10-31 0 2.090 2.090 2.110 2.090 2.120 88,000 185,440 2.1073 1.495 1.495 1.509 1.495 1.517 123,019 1.5074 0.00%
2018-10-30 0 2.090 2.050 2.130 2.010 2.090 16,000 32,800 2.0500 1.495 1.466 1.524 1.438 1.495 22,367 1.4664 -1.42%
2018-10-29 0 2.120 2.060 2.140 2.120 2.120 14,000 29,680 2.1200 1.517 1.474 1.531 1.517 1.517 19,571 1.5165 -0.93%
2018-10-26 0 2.140 2.120 2.140 2.140 2.150 174,000 373,740 2.1479 1.531 1.517 1.531 1.531 1.538 243,243 1.5365 -1.38%
2018-10-25 0 2.170 2.120 2.170 - - 0 0 - 1.552 1.517 1.552 - - 0 - 0.00%
2018-10-24 0 2.170 2.120 2.170 - - 0 0 - 1.552 1.517 1.552 - - 0 - 0.00%
2018-10-23 0 2.170 2.050 2.170 2.060 2.200 18,400 40,008 2.1743 1.552 1.466 1.552 1.474 1.574 25,722 1.5554 -0.46%
2018-10-22 0 2.180 2.160 2.250 - - 0 0 - 1.559 1.545 1.610 - - 0 - 0.00%
2018-10-19 0 2.180 2.100 2.180 2.060 2.230 42,000 90,160 2.1467 1.559 1.502 1.559 1.474 1.595 58,714 1.5356 0.00%
2018-10-18 0 2.180 2.180 2.250 2.180 2.180 33,528 73,045 2.1786 1.559 1.559 1.610 1.559 1.559 46,870 1.5584 0.00%
2018-10-16 0 2.180 2.180 2.230 2.160 2.380 132,000 298,020 2.2577 1.559 1.559 1.595 1.545 1.702 184,529 1.6150 -2.68%
2018-10-15 0 2.240 2.240 2.250 2.240 2.260 260,000 582,580 2.2407 1.602 1.602 1.610 1.602 1.617 363,467 1.6028 -0.88%
2018-10-12 0 2.260 2.260 2.280 2.260 2.310 64,000 146,540 2.2897 1.617 1.617 1.631 1.617 1.652 89,469 1.6379 -3.83%
2018-10-11 0 2.350 2.240 2.350 2.210 2.350 28,000 63,900 2.2821 1.681 1.602 1.681 1.581 1.681 39,143 1.6325 1.29%
2018-10-10 0 2.320 2.320 2.400 - - 0 0 - 1.660 1.660 1.717 - - 0 - 0.00%
2018-10-09 0 2.320 2.260 2.330 2.130 2.330 68,000 154,700 2.2750 1.660 1.617 1.667 1.524 1.667 95,061 1.6274 0.00%
2018-10-08 0 2.320 2.280 2.320 - - 0 0 - 1.660 1.631 1.660 - - 0 - 0.00%
2018-10-05 0 2.320 2.270 2.320 2.300 2.320 32,000 73,800 2.3063 1.660 1.624 1.660 1.645 1.660 44,734 1.6497 -0.43%
2018-10-04 0 2.330 2.280 2.330 2.300 2.330 134,000 310,420 2.3166 1.667 1.631 1.667 1.645 1.667 187,325 1.6571 -2.10%
2018-10-03 0 2.380 2.370 2.400 2.370 2.380 14,000 33,220 2.3729 1.702 1.695 1.717 1.695 1.702 19,571 1.6974 0.00%
2018-10-02 0 2.380 2.310 2.380 2.380 2.380 10,000 23,800 2.3800 1.702 1.652 1.702 1.702 1.702 13,979 1.7025 3.48%
2018-09-28 0 2.300 2.270 2.300 2.290 2.300 42,000 96,480 2.2971 1.645 1.624 1.645 1.638 1.645 58,714 1.6432 -2.13%
2018-09-27 0 2.350 2.350 2.400 2.300 2.410 32,000 74,140 2.3169 1.681 1.681 1.717 1.645 1.724 44,734 1.6573 -2.08%
2018-09-26 0 2.400 2.300 2.440 - - 0 0 - 1.717 1.645 1.745 - - 0 - 0.00%
2018-09-24 0 2.400 2.320 2.400 2.440 2.440 20,000 48,800 2.4400 1.717 1.660 1.717 1.745 1.745 27,959 1.7454 -1.64%
2018-09-21 0 2.440 2.340 2.520 - - 202,000 500,960 2.4800 1.745 1.674 1.803 - - 282,386 1.7740 0.00%
2018-09-20 0 2.480 2.330 2.500 - - 0 0 - 1.745 1.640 1.759 - - 0 - 0.00%
2018-09-19 0 2.480 2.410 2.500 - - 0 0 - 1.745 1.696 1.759 - - 0 - 0.00%
2018-09-18 0 2.480 2.350 2.480 - - 0 0 - 1.745 1.654 1.745 - - 0 - 0.00%
2018-09-17 0 2.480 2.350 2.500 2.400 2.480 164,000 396,480 2.4176 1.745 1.654 1.759 1.689 1.745 233,022 1.7015 3.33%
2018-09-14 0 2.400 2.360 2.400 2.360 2.400 14,000 33,200 2.3714 1.689 1.661 1.689 1.661 1.689 19,892 1.6690 0.00%
2018-09-13 0 2.400 2.300 2.400 2.300 2.400 18,000 42,800 2.3778 1.689 1.619 1.689 1.619 1.689 25,576 1.6735 0.00%
2018-09-12 0 2.400 2.340 2.400 2.360 2.400 18,000 42,560 2.3644 1.689 1.647 1.689 1.661 1.689 25,576 1.6641 0.00%
2018-09-11 0 2.400 2.360 2.400 2.400 2.400 68,000 163,200 2.4000 1.689 1.661 1.689 1.689 1.689 96,619 1.6891 0.00%
2018-09-10 0 2.400 2.400 2.450 2.400 2.450 32,000 77,500 2.4219 1.689 1.689 1.724 1.689 1.724 45,468 1.7045 -2.04%
2018-09-07 0 2.450 2.450 2.460 2.400 2.450 40,000 97,900 2.4475 1.724 1.724 1.731 1.689 1.724 56,835 1.7225 0.00%
2018-09-06 0 2.450 2.450 2.460 2.450 2.450 62,000 151,900 2.4500 1.724 1.724 1.731 1.724 1.724 88,094 1.7243 0.00%
2018-09-05 0 2.450 2.450 2.470 - - 0 0 - 1.724 1.724 1.738 - - 0 - 0.00%
2018-09-04 0 2.450 2.450 2.470 2.450 2.450 20,000 49,000 2.4500 1.724 1.724 1.738 1.724 1.724 28,417 1.7243 0.00%
2018-09-03 0 2.450 2.450 2.480 2.450 2.450 54,000 132,300 2.4500 1.724 1.724 1.745 1.724 1.724 76,727 1.7243 0.00%
2018-08-31 0 2.450 2.450 2.500 2.320 2.480 118,000 280,540 2.3775 1.724 1.724 1.759 1.633 1.745 167,662 1.6732 -2.39%
2018-08-30 0 2.510 2.450 2.510 - - 0 0 - 1.767 1.724 1.767 - - 0 - -1.18%
2018-08-29 0 2.540 2.450 2.540 - - 0 0 - 1.788 1.724 1.788 - - 0 - 0.00%
2018-08-28 0 2.540 2.450 2.540 - - 0 0 - 1.788 1.724 1.788 - - 0 - 0.00%
2018-08-27 0 2.540 2.450 2.540 2.450 2.600 26,000 64,640 2.4862 1.788 1.724 1.788 1.724 1.830 36,943 1.7497 1.60%
2018-08-24 0 2.500 2.450 2.500 2.450 2.500 16,387 40,628 2.4793 1.759 1.724 1.759 1.724 1.759 23,284 1.7449 -1.96%
2018-08-23 0 2.550 2.480 2.550 2.450 2.550 16,800 42,320 2.5190 1.795 1.745 1.795 1.724 1.795 23,871 1.7729 2.82%
2018-08-22 0 2.480 2.480 2.520 - - 0 0 - 1.745 1.745 1.774 - - 0 - 0.40%
2018-08-21 0 2.470 2.470 2.550 - - 0 0 - 1.738 1.738 1.795 - - 0 - 0.41%
2018-08-20 0 2.460 2.460 2.500 2.450 2.450 8,000 19,600 2.4500 1.731 1.731 1.759 1.724 1.724 11,367 1.7243 -0.40%
2018-08-17 0 2.470 2.450 2.550 2.470 2.470 2,000 4,940 2.4700 1.738 1.724 1.795 1.738 1.738 2,842 1.7384 0.41%
2018-08-16 0 2.460 2.460 2.500 2.460 2.470 146,000 359,520 2.4625 1.731 1.731 1.759 1.731 1.738 207,446 1.7331 0.00%
2018-08-15 0 2.460 2.460 2.500 2.450 2.460 102,944 252,865 2.4563 1.731 1.731 1.759 1.724 1.731 146,270 1.7288 0.00%
2018-08-14 0 2.460 2.460 2.500 2.460 2.470 54,000 133,340 2.4693 1.731 1.731 1.759 1.731 1.738 76,727 1.7379 -0.40%
2018-08-13 0 2.470 2.470 2.490 2.470 2.470 40,000 98,800 2.4700 1.738 1.738 1.752 1.738 1.738 56,835 1.7384 0.00%
2018-08-10 0 2.470 2.470 2.500 2.460 2.470 40,000 98,560 2.4640 1.738 1.738 1.759 1.731 1.738 56,835 1.7342 0.00%
2018-08-09 0 2.470 2.470 2.500 - - 0 0 - 1.738 1.738 1.759 - - 0 - 0.00%
2018-08-08 0 2.470 2.470 2.500 2.460 2.500 60,000 148,200 2.4700 1.738 1.738 1.759 1.731 1.759 85,252 1.7384 -1.59%
2018-08-07 0 2.510 2.480 2.540 2.500 2.510 22,000 55,040 2.5018 1.767 1.745 1.788 1.759 1.767 31,259 1.7608 1.21%
2018-08-06 0 2.480 2.470 2.540 2.470 2.550 54,000 136,540 2.5285 1.745 1.738 1.788 1.738 1.795 76,727 1.7796 -2.75%
2018-08-03 0 2.550 2.550 2.580 2.460 2.460 44,000 108,240 2.4600 1.795 1.795 1.816 1.731 1.731 62,518 1.7313 3.66%
2018-08-02 0 2.460 2.460 2.500 2.450 2.460 98,000 240,760 2.4567 1.731 1.731 1.759 1.724 1.731 139,245 1.7290 0.41%
2018-08-01 0 2.450 2.450 2.550 2.450 2.460 66,000 162,240 2.4582 1.724 1.724 1.795 1.724 1.731 93,777 1.7301 0.00%
2018-07-31 0 2.450 2.450 2.500 2.450 2.500 52,640 129,804 2.4659 1.724 1.724 1.759 1.724 1.759 74,794 1.7355 -1.61%
2018-07-30 0 2.490 2.490 2.500 2.450 2.450 20,000 49,000 2.4500 1.752 1.752 1.759 1.724 1.724 28,417 1.7243 0.00%
2018-07-27 0 2.490 2.380 2.490 - - 0 0 - 1.752 1.675 1.752 - - 0 - 0.00%
2018-07-26 0 2.490 2.490 2.500 2.400 2.400 16,000 38,400 2.4000 1.752 1.752 1.759 1.689 1.689 22,734 1.6891 1.63%
2018-07-25 0 2.450 2.400 2.500 2.400 2.450 72,000 175,460 2.4369 1.724 1.689 1.759 1.689 1.724 102,302 1.7151 2.08%
2018-07-24 0 2.400 2.400 2.500 - - 0 0 - 1.689 1.689 1.759 - - 0 - 0.00%
2018-07-23 0 2.400 2.400 2.480 2.370 2.510 36,000 87,880 2.4411 1.689 1.689 1.745 1.668 1.767 51,151 1.7180 -4.00%
2018-07-20 0 2.500 2.350 2.510 - - 0 0 - 1.759 1.654 1.767 - - 0 - 0.00%
2018-07-19 0 2.500 2.410 2.510 - - 0 0 - 1.759 1.696 1.767 - - 0 - 0.00%
2018-07-18 0 2.500 2.330 2.500 - - 0 0 - 1.759 1.640 1.759 - - 0 - -0.40%
2018-07-17 0 2.510 2.380 2.510 - - 0 0 - 1.767 1.675 1.767 - - 0 - 0.00%
2018-07-16 0 2.510 2.400 2.510 - - 0 0 - 1.767 1.689 1.767 - - 0 - 0.00%
2018-07-13 0 2.510 2.400 2.520 - - 0 0 - 1.767 1.689 1.774 - - 0 - 0.00%
2018-07-12 0 2.510 2.400 2.520 2.390 2.510 6,000 14,580 2.4300 1.767 1.689 1.774 1.682 1.767 8,525 1.7102 1.21%
2018-07-11 0 2.480 2.480 2.500 2.480 2.480 54,000 133,920 2.4800 1.745 1.745 1.759 1.745 1.745 76,727 1.7454 0.40%
2018-07-10 0 2.470 2.350 2.550 2.430 2.470 120,000 294,000 2.4500 1.738 1.654 1.795 1.710 1.738 170,504 1.7243 1.65%
2018-07-09 0 2.430 2.430 2.440 2.330 2.470 314,000 752,080 2.3952 1.710 1.710 1.717 1.640 1.738 446,152 1.6857 -1.62%
2018-07-06 0 2.470 2.470 2.490 2.420 2.470 42,000 101,740 2.4224 1.738 1.738 1.752 1.703 1.738 59,676 1.7049 2.07%
2018-07-05 0 2.420 2.420 2.480 2.420 2.420 2,000 4,840 2.4200 1.703 1.703 1.745 1.703 1.703 2,842 1.7032 0.00%
2018-07-04 0 2.420 2.420 2.450 2.420 2.430 38,000 92,160 2.4253 1.703 1.703 1.724 1.703 1.710 53,993 1.7069 -1.22%
2018-07-03 0 2.450 2.350 2.450 - - 814,000 1,994,300 2.4500 1.724 1.654 1.724 - - 1,156,585 1.7243 0.00%
2018-06-29 0 2.450 2.350 2.450 - - 0 0 - 1.724 1.654 1.724 - - 0 - 0.00%
2018-06-28 0 2.450 2.360 2.450 2.310 2.450 80,400 191,304 2.3794 1.724 1.661 1.724 1.626 1.724 114,238 1.6746 6.06%
2018-06-27 0 2.310 2.310 2.500 2.310 2.360 10,000 23,300 2.3300 1.626 1.626 1.759 1.626 1.661 14,209 1.6398 -7.23%
2018-06-26 0 2.490 2.420 2.500 - - 4,000 9,960 2.4900 1.752 1.703 1.759 - - 5,683 1.7525 0.00%
2018-06-25 0 2.490 2.420 2.490 2.430 2.490 14,000 34,500 2.4643 1.752 1.703 1.752 1.710 1.752 19,892 1.7344 0.40%
2018-06-22 0 2.480 2.410 2.480 2.480 2.480 2,000 4,960 2.4800 1.745 1.696 1.745 1.745 1.745 2,842 1.7454 1.22%
2018-06-21 0 2.450 2.410 2.500 - - 0 0 - 1.724 1.696 1.759 - - 0 - 0.00%
2018-06-20 0 2.450 2.410 2.450 - - 0 0 - 1.724 1.696 1.724 - - 0 - -0.41%
2018-06-19 0 2.460 2.420 2.460 2.460 2.460 68,000 167,280 2.4600 1.731 1.703 1.731 1.731 1.731 96,619 1.7313 -1.60%
2018-06-15 0 2.500 2.490 2.500 2.500 2.500 148,000 370,000 2.5000 1.759 1.752 1.759 1.759 1.759 210,288 1.7595 0.00%
2018-06-14 0 2.500 2.490 2.520 2.500 2.500 20,000 50,000 2.5000 1.759 1.752 1.774 1.759 1.759 28,417 1.7595 0.00%
2018-06-13 0 2.500 2.490 2.530 2.490 2.500 140,000 349,800 2.4986 1.759 1.752 1.781 1.752 1.759 198,921 1.7585 -1.19%
2018-06-12 0 2.530 2.490 2.530 2.500 2.530 48,000 120,180 2.5038 1.781 1.752 1.781 1.759 1.781 68,202 1.7621 0.40%
2018-06-11 0 2.520 2.480 2.530 2.480 2.520 8,000 19,920 2.4900 1.774 1.745 1.781 1.745 1.774 11,367 1.7525 0.00%
2018-06-08 0 2.520 2.480 2.520 2.540 2.550 40,000 101,800 2.5450 1.774 1.745 1.774 1.788 1.795 56,835 1.7912 -1.18%
2018-06-07 0 2.550 2.500 2.550 2.540 2.550 72,000 183,480 2.5483 1.795 1.759 1.795 1.788 1.795 102,302 1.7935 2.82%
2018-06-06 0 2.480 2.460 2.510 2.470 2.480 120,000 296,940 2.4745 1.745 1.731 1.767 1.738 1.745 170,504 1.7415 -1.59%
2018-06-05 0 2.520 2.480 2.600 - - 0 0 - 1.774 1.745 1.830 - - 0 - 0.00%
2018-06-04 0 2.520 2.470 2.600 2.520 2.520 20,000 50,400 2.5200 1.774 1.738 1.830 1.774 1.774 28,417 1.7736 0.40%
2018-06-01 0 2.510 2.510 2.600 2.500 2.500 6,000 15,000 2.5000 1.767 1.767 1.830 1.759 1.759 8,525 1.7595 0.00%
2018-05-31 0 2.510 2.510 2.550 2.500 2.510 38,000 95,120 2.5032 1.767 1.767 1.795 1.759 1.767 53,993 1.7617 -2.33%
2018-05-30 0 2.630 2.550 2.630 2.630 2.640 92,000 241,980 2.6302 1.809 1.754 1.809 1.809 1.816 133,771 1.8089 0.00%
2018-05-29 0 2.630 2.520 2.650 2.630 2.630 20,000 52,600 2.6300 1.809 1.733 1.823 1.809 1.809 29,081 1.8088 -0.75%
2018-05-28 0 2.650 2.550 2.650 2.510 2.730 12,000 31,440 2.6200 1.823 1.754 1.823 1.726 1.878 17,448 1.8019 1.92%
2018-05-25 0 2.600 2.500 2.600 - - 0 0 - 1.788 1.719 1.788 - - 0 - 0.00%
2018-05-24 0 2.600 2.550 2.620 2.600 2.620 172,000 450,480 2.6191 1.788 1.754 1.802 1.788 1.802 250,095 1.8012 -0.76%
2018-05-23 0 2.620 2.620 2.650 2.620 2.640 248,000 650,960 2.6248 1.802 1.802 1.823 1.802 1.816 360,601 1.8052 -1.50%
2018-05-21 0 2.660 2.560 2.660 - - 0 0 - 1.829 1.761 1.829 - - 0 - -0.37%
2018-05-18 0 2.670 2.570 2.670 2.550 2.670 162,000 414,860 2.5609 1.836 1.767 1.836 1.754 1.836 235,554 1.7612 3.89%
2018-05-17 0 2.570 2.500 2.570 - - 0 0 - 1.767 1.719 1.767 - - 0 - 0.00%
2018-05-16 0 2.570 2.550 2.580 2.520 2.570 304,000 775,360 2.5505 1.767 1.754 1.774 1.733 1.767 442,027 1.7541 2.80%
2018-05-15 0 2.500 2.500 2.530 2.500 2.510 62,000 155,220 2.5035 1.719 1.719 1.740 1.719 1.726 90,150 1.7218 0.00%
2018-05-14 0 2.500 2.500 2.510 2.500 2.510 50,000 125,100 2.5020 1.719 1.719 1.726 1.719 1.726 72,702 1.7207 0.00%
2018-05-11 0 2.500 2.500 2.530 2.500 2.500 88,000 220,000 2.5000 1.719 1.719 1.740 1.719 1.719 127,955 1.7194 0.00%
2018-05-10 0 2.500 2.500 2.540 2.500 2.500 30,000 75,000 2.5000 1.719 1.719 1.747 1.719 1.719 43,621 1.7194 0.00%
2018-05-09 0 2.500 2.500 2.550 2.500 2.500 32,000 80,000 2.5000 1.719 1.719 1.754 1.719 1.719 46,529 1.7194 0.00%
2018-05-08 0 2.500 2.500 2.550 2.450 2.500 192,000 479,700 2.4984 1.719 1.719 1.754 1.685 1.719 279,175 1.7183 0.00%
2018-05-07 0 2.500 2.500 2.520 2.500 2.500 30,200 75,480 2.4993 1.719 1.719 1.733 1.719 1.719 43,912 1.7189 0.00%
2018-05-04 0 2.500 2.500 2.560 2.500 2.530 52,000 130,320 2.5062 1.719 1.719 1.761 1.719 1.740 75,610 1.7236 -1.19%
2018-05-03 0 2.530 2.500 2.550 2.420 2.530 114,000 286,980 2.5174 1.740 1.719 1.754 1.664 1.740 165,760 1.7313 1.20%
2018-05-02 0 2.500 2.500 2.520 2.480 2.500 278,000 694,400 2.4978 1.719 1.719 1.733 1.706 1.719 404,223 1.7179 0.81%
2018-04-30 0 2.480 2.420 2.490 2.420 2.490 92,000 226,320 2.4600 1.706 1.664 1.712 1.664 1.712 133,771 1.6918 1.22%
2018-04-27 0 2.450 2.450 2.480 2.450 2.450 60,000 147,000 2.4500 1.685 1.685 1.706 1.685 1.685 87,242 1.6850 0.00%
2018-04-26 0 2.450 2.450 2.500 2.450 2.450 36,000 88,200 2.4500 1.685 1.685 1.719 1.685 1.685 52,345 1.6850 0.00%
2018-04-25 0 2.450 2.450 2.480 2.450 2.450 216,000 529,200 2.4500 1.685 1.685 1.706 1.685 1.685 314,072 1.6850 0.00%
2018-04-24 0 2.450 2.450 2.480 2.440 2.450 358,000 877,020 2.4498 1.685 1.685 1.706 1.678 1.685 520,546 1.6848 0.82%
2018-04-23 0 2.430 2.430 2.450 2.420 2.440 70,000 169,820 2.4260 1.671 1.671 1.685 1.664 1.678 101,783 1.6685 0.41%
2018-04-20 0 2.420 2.400 2.420 2.430 2.440 22,000 53,480 2.4309 1.664 1.651 1.664 1.671 1.678 31,989 1.6718 -1.22%
2018-04-19 0 2.450 2.420 2.450 2.450 2.450 66,000 161,700 2.4500 1.685 1.664 1.685 1.685 1.685 95,966 1.6850 0.82%
2018-04-18 0 2.430 2.420 2.450 2.420 2.450 28,000 68,000 2.4286 1.671 1.664 1.685 1.664 1.685 40,713 1.6702 -0.82%
2018-04-17 0 2.450 2.400 2.450 - - 0 0 - 1.685 1.651 1.685 - - 0 - 0.00%
2018-04-16 0 2.450 2.410 2.450 2.400 2.450 66,000 159,500 2.4167 1.685 1.657 1.685 1.651 1.685 95,966 1.6620 0.41%
2018-04-13 0 2.440 2.420 2.440 - - 0 0 - 1.678 1.664 1.678 - - 0 - -0.41%
2018-04-12 0 2.450 2.410 2.450 2.450 2.450 100,000 245,000 2.4500 1.685 1.657 1.685 1.685 1.685 145,404 1.6850 0.00%
2018-04-11 0 2.450 2.410 2.450 2.430 2.450 170,000 415,260 2.4427 1.685 1.657 1.685 1.671 1.685 247,186 1.6799 0.82%
2018-04-10 0 2.430 2.430 2.450 2.430 2.450 22,000 53,760 2.4436 1.671 1.671 1.685 1.671 1.685 31,989 1.6806 -0.82%
2018-04-09 0 2.450 2.410 2.450 2.400 2.450 36,000 86,840 2.4122 1.685 1.657 1.685 1.651 1.685 52,345 1.6590 0.00%
2018-04-06 0 2.450 2.420 2.450 - - 0 0 - 1.685 1.664 1.685 - - 0 - 0.00%
2018-04-04 0 2.450 2.430 2.500 2.430 2.450 24,000 58,560 2.4400 1.685 1.671 1.719 1.671 1.685 34,897 1.6781 0.82%
2018-04-03 0 2.430 2.410 2.430 2.430 2.450 108,000 263,460 2.4394 1.671 1.657 1.671 1.671 1.685 157,036 1.6777 -0.82%
2018-03-29 0 2.450 2.450 2.460 2.390 2.450 124,000 302,360 2.4384 1.685 1.685 1.692 1.644 1.685 180,301 1.6770 0.00%
2018-03-28 0 2.450 2.440 2.460 2.430 2.450 196,000 480,080 2.4494 1.685 1.678 1.692 1.671 1.685 284,991 1.6845 -0.41%
2018-03-27 0 2.460 2.430 2.460 2.410 2.470 130,032 316,775 2.4361 1.692 1.671 1.692 1.657 1.699 189,071 1.6754 -1.60%
2018-03-26 0 2.500 2.450 2.540 2.500 2.500 50,000 125,000 2.5000 1.719 1.685 1.747 1.719 1.719 72,702 1.7194 0.00%
2018-03-23 0 2.500 2.500 2.540 2.500 2.500 22,000 55,000 2.5000 1.719 1.719 1.747 1.719 1.719 31,989 1.7194 -0.79%
2018-03-22 0 2.520 2.480 2.530 2.480 2.520 22,000 55,480 2.5218 1.733 1.706 1.740 1.706 1.733 31,989 1.7344 -0.79%
2018-03-21 0 2.540 2.410 2.540 2.520 2.540 132,000 333,320 2.5252 1.747 1.657 1.747 1.733 1.747 191,933 1.7366 0.79%
2018-03-20 0 2.520 2.450 2.530 2.520 2.520 20,000 50,400 2.5200 1.733 1.685 1.740 1.733 1.733 29,081 1.7331 -0.40%
2018-03-19 0 2.530 2.450 2.530 2.400 2.540 18,000 44,400 2.4667 1.740 1.685 1.740 1.651 1.747 26,173 1.6964 0.80%
2018-03-16 0 2.510 2.440 2.540 2.440 2.510 22,000 55,080 2.5036 1.726 1.678 1.747 1.678 1.726 31,989 1.7219 0.40%
2018-03-15 0 2.500 2.410 2.520 2.500 2.510 20,000 50,120 2.5060 1.719 1.657 1.733 1.719 1.726 29,081 1.7235 -0.40%
2018-03-14 0 2.510 2.410 2.510 2.510 2.520 16,000 40,220 2.5138 1.726 1.657 1.726 1.726 1.733 23,265 1.7288 -0.40%
2018-03-13 0 2.520 2.430 2.520 2.520 2.520 4,000 10,080 2.5200 1.733 1.671 1.733 1.733 1.733 5,816 1.7331 0.00%
2018-03-12 0 2.520 2.450 2.520 2.430 2.540 84,000 211,320 2.5157 1.733 1.685 1.733 1.671 1.747 122,139 1.7302 4.13%
2018-03-09 0 2.420 2.420 2.500 2.420 2.420 18,000 43,560 2.4200 1.664 1.664 1.719 1.664 1.664 26,173 1.6643 -2.81%
2018-03-08 0 2.490 2.410 2.490 - - 0 0 - 1.712 1.657 1.712 - - 0 - 0.00%
2018-03-07 0 2.490 2.360 2.490 - - 0 0 - 1.712 1.623 1.712 - - 0 - 0.00%
2018-03-06 0 2.490 2.460 2.490 2.490 2.490 2,000 4,980 2.4900 1.712 1.692 1.712 1.712 1.712 2,908 1.7125 2.05%
2018-03-05 0 2.440 2.430 2.540 2.440 2.460 172,000 422,380 2.4557 1.678 1.671 1.747 1.678 1.692 250,095 1.6889 -0.41%
2018-03-02 0 2.450 2.420 2.540 2.450 2.450 56,000 137,200 2.4500 1.685 1.664 1.747 1.685 1.685 81,426 1.6850 -0.41%
2018-03-01 0 2.460 2.460 2.500 2.420 2.460 76,000 186,220 2.4503 1.692 1.692 1.719 1.664 1.692 110,507 1.6851 -0.81%
2018-02-28 0 2.480 2.420 2.500 - - 0 0 - 1.706 1.664 1.719 - - 0 - 0.00%
2018-02-27 0 2.480 2.460 2.480 2.470 2.490 68,000 168,620 2.4797 1.706 1.692 1.706 1.699 1.712 98,875 1.7054 -0.40%
2018-02-26 0 2.490 2.400 2.490 2.550 2.550 2,000 5,100 2.5500 1.712 1.651 1.712 1.754 1.754 2,908 1.7537 0.00%
2018-02-23 0 2.490 2.380 2.490 2.450 2.500 56,000 137,500 2.4554 1.712 1.637 1.712 1.685 1.719 81,426 1.6886 1.63%
2018-02-22 0 2.450 2.450 2.500 2.400 2.400 4,000 9,600 2.4000 1.685 1.685 1.719 1.651 1.651 5,816 1.6506 0.82%
2018-02-21 0 2.430 2.430 2.480 2.420 2.420 3,000 7,230 2.4100 1.671 1.671 1.706 1.664 1.664 4,362 1.6575 -1.22%
2018-02-20 0 2.460 2.460 2.480 2.420 2.480 96,000 235,420 2.4523 1.692 1.692 1.706 1.664 1.706 139,588 1.6865 1.65%
2018-02-15 0 2.420 2.420 2.490 2.410 2.410 2,000 4,820 2.4100 1.664 1.664 1.712 1.657 1.657 2,908 1.6575 0.83%
2018-02-14 0 2.400 2.400 2.480 2.400 2.480 94,000 226,620 2.4109 1.651 1.651 1.706 1.651 1.706 136,680 1.6580 4.35%
2018-02-13 0 2.300 2.300 2.430 2.250 2.420 108,000 260,160 2.4089 1.582 1.582 1.671 1.547 1.664 157,036 1.6567 -4.17%
2018-02-12 0 2.400 2.380 2.400 2.370 2.400 242,000 578,940 2.3923 1.651 1.637 1.651 1.630 1.651 351,877 1.6453 0.00%
2018-02-09 0 2.400 2.400 2.480 2.350 2.410 372,000 888,780 2.3892 1.651 1.651 1.706 1.616 1.657 540,902 1.6431 0.00%
2018-02-08 0 2.400 2.400 2.450 2.400 2.490 300,000 732,820 2.4427 1.651 1.651 1.685 1.651 1.712 436,211 1.6800 2.13%
2018-02-07 0 2.350 2.350 2.410 2.350 2.420 22,000 52,460 2.3845 1.616 1.616 1.657 1.616 1.664 31,989 1.6399 -2.08%
2018-02-06 0 2.400 2.400 2.450 2.400 2.460 116,000 281,020 2.4226 1.651 1.651 1.685 1.651 1.692 168,668 1.6661 -3.61%
2018-02-05 0 2.490 2.490 2.570 2.490 2.490 20,000 49,800 2.4900 1.712 1.712 1.767 1.712 1.712 29,081 1.7125 0.00%
2018-02-02 0 2.490 2.490 2.500 2.480 2.490 300,000 746,300 2.4877 1.712 1.712 1.719 1.706 1.712 436,211 1.7109 0.40%
2018-02-01 0 2.480 2.460 2.500 2.480 2.490 40,000 99,460 2.4865 1.706 1.692 1.719 1.706 1.712 58,162 1.7101 -0.40%
2018-01-31 0 2.490 2.490 2.500 2.490 2.520 44,000 109,780 2.4950 1.712 1.712 1.719 1.712 1.733 63,978 1.7159 0.00%
2018-01-30 0 2.490 2.490 2.500 2.490 2.510 164,000 410,600 2.5037 1.712 1.712 1.719 1.712 1.726 238,462 1.7219 -0.40%
2018-01-29 0 2.500 2.500 2.520 2.490 2.510 308,000 770,760 2.5025 1.719 1.719 1.733 1.712 1.726 447,844 1.7210 -0.40%
2018-01-26 0 2.510 2.510 2.530 2.510 2.510 50,000 125,440 2.5088 1.726 1.726 1.740 1.726 1.726 72,702 1.7254 -0.40%
2018-01-25 0 2.520 2.500 2.520 2.500 2.520 81,000 203,600 2.5136 1.733 1.719 1.733 1.719 1.733 117,777 1.7287 0.00%
2018-01-24 0 2.520 2.520 2.540 2.510 2.520 76,000 191,220 2.5161 1.733 1.733 1.747 1.726 1.733 110,507 1.7304 0.40%
2018-01-23 0 2.510 2.510 2.550 2.510 2.530 96,000 241,580 2.5165 1.726 1.726 1.754 1.726 1.740 139,588 1.7307 -0.40%
2018-01-22 0 2.520 2.520 2.540 2.490 2.540 84,000 210,660 2.5079 1.733 1.733 1.747 1.712 1.747 122,139 1.7248 0.80%
2018-01-19 0 2.500 2.490 2.510 2.490 2.500 206,000 514,800 2.4990 1.719 1.712 1.726 1.712 1.719 299,532 1.7187 -0.79%
2018-01-18 0 2.520 2.520 2.550 2.500 2.570 74,000 185,980 2.5132 1.733 1.733 1.754 1.719 1.767 107,599 1.7285 -0.40%
2018-01-17 0 2.530 2.510 2.560 2.460 2.540 236,000 592,260 2.5096 1.740 1.726 1.761 1.692 1.747 343,153 1.7259 -0.39%
2018-01-16 0 2.540 2.520 2.580 - - 0 0 - 1.747 1.733 1.774 - - 0 - 0.00%
2018-01-15 0 2.540 2.510 2.550 2.500 2.550 150,000 378,900 2.5260 1.747 1.726 1.754 1.719 1.754 218,106 1.7372 -0.39%
2018-01-12 0 2.550 2.550 2.690 2.540 2.550 36,000 91,480 2.5411 1.754 1.754 1.850 1.747 1.754 52,345 1.7476 0.00%
2018-01-11 0 2.550 2.550 2.560 2.500 2.550 44,000 112,060 2.5468 1.754 1.754 1.761 1.719 1.754 63,978 1.7515 -1.16%
2018-01-10 0 2.580 2.560 2.580 - - 3 7 2.3333 1.774 1.761 1.774 - - 4 1.6047 0.00%
2018-01-09 0 2.580 2.550 2.600 2.560 2.580 124,000 318,260 2.5666 1.774 1.754 1.788 1.761 1.774 180,301 1.7652 0.78%
2018-01-08 0 2.560 2.550 2.570 2.530 2.580 240,000 613,440 2.5560 1.761 1.754 1.767 1.740 1.774 348,969 1.7579 1.19%
2018-01-05 0 2.530 2.530 2.550 2.520 2.530 94,000 237,760 2.5294 1.740 1.740 1.754 1.733 1.740 136,680 1.7395 -0.78%
2018-01-04 0 2.550 2.520 2.550 2.520 2.560 100,000 254,520 2.5452 1.754 1.733 1.754 1.733 1.761 145,404 1.7504 1.59%
2018-01-03 0 2.510 2.500 2.510 2.500 2.510 84,000 210,540 2.5064 1.726 1.719 1.726 1.719 1.726 122,139 1.7238 -1.18%
2018-01-02 0 2.540 2.520 2.540 2.460 2.540 564,000 1,405,040 2.4912 1.747 1.733 1.747 1.692 1.747 820,077 1.7133 4.10%
2017-12-29 0 2.440 2.420 2.450 2.420 2.440 268,000 650,060 2.4256 1.678 1.664 1.685 1.664 1.678 389,682 1.6682 0.83%
2017-12-28 0 2.420 2.420 2.480 2.410 2.480 96,000 232,540 2.4223 1.664 1.664 1.706 1.657 1.706 139,588 1.6659 -2.42%
2017-12-27 0 2.480 2.410 2.490 2.410 2.480 234,000 564,420 2.4121 1.706 1.657 1.712 1.657 1.706 340,245 1.6589 2.90%
2017-12-22 0 2.410 2.410 2.450 2.410 2.420 66,000 159,200 2.4121 1.657 1.657 1.685 1.657 1.664 95,966 1.6589 -0.41%
2017-12-21 0 2.420 2.420 2.490 2.420 2.420 8,000 19,360 2.4200 1.664 1.664 1.712 1.664 1.664 11,632 1.6643 0.41%
2017-12-20 0 2.410 2.410 2.480 2.360 2.410 72,000 174,300 2.4208 1.657 1.657 1.706 1.623 1.657 104,691 1.6649 -2.82%
2017-12-19 0 2.480 2.450 2.480 - - 0 0 - 1.706 1.685 1.706 - - 0 - -0.40%
2017-12-18 0 2.490 2.400 2.490 2.370 2.490 36,000 87,740 2.4372 1.712 1.651 1.712 1.630 1.712 52,345 1.6762 1.63%
2017-12-15 0 2.450 2.410 2.450 - - 0 0 - 1.685 1.657 1.685 - - 0 - 0.00%
2017-12-14 0 2.450 2.440 2.450 2.460 2.460 12,000 29,520 2.4600 1.685 1.678 1.685 1.692 1.692 17,448 1.6918 -0.41%
2017-12-13 0 2.460 2.420 2.470 2.460 2.460 2,000 4,920 2.4600 1.692 1.664 1.699 1.692 1.692 2,908 1.6918 -0.40%
2017-12-12 0 2.470 2.470 2.490 2.430 2.470 50,800 124,420 2.4492 1.699 1.699 1.712 1.671 1.699 73,865 1.6844 0.41%
2017-12-11 0 2.460 2.400 2.470 2.450 2.460 50,000 122,840 2.4568 1.692 1.651 1.699 1.685 1.692 72,702 1.6896 2.07%
2017-12-08 0 2.410 2.410 2.440 2.410 2.420 32,000 77,420 2.4194 1.657 1.657 1.678 1.657 1.664 46,529 1.6639 0.42%
2017-12-07 0 2.400 2.400 2.470 2.400 2.450 122,000 293,840 2.4085 1.651 1.651 1.699 1.651 1.685 177,393 1.6564 -2.04%
2017-12-06 0 2.450 2.440 2.490 2.450 2.530 304,000 750,360 2.4683 1.685 1.678 1.712 1.685 1.740 442,027 1.6975 -2.78%
2017-12-05 0 2.520 2.490 2.530 2.500 2.520 44,000 110,280 2.5064 1.733 1.712 1.740 1.719 1.733 63,978 1.7237 0.40%
2017-12-04 0 2.510 2.510 2.540 2.500 2.520 96,000 240,540 2.5056 1.726 1.726 1.747 1.719 1.733 139,588 1.7232 -0.40%
2017-12-01 0 2.520 2.520 2.560 2.510 2.520 26,000 65,360 2.5138 1.733 1.733 1.761 1.726 1.733 37,805 1.7289 0.80%
2017-11-30 0 2.500 2.500 2.590 2.480 2.500 20,000 49,780 2.4890 1.719 1.719 1.781 1.706 1.719 29,081 1.7118 -2.34%
2017-11-29 0 2.560 2.520 2.560 2.560 2.560 360,000 921,600 2.5600 1.761 1.733 1.761 1.761 1.761 523,454 1.7606 0.00%
2017-11-28 0 2.560 2.510 2.570 2.510 2.570 6,000 15,180 2.5300 1.761 1.726 1.767 1.726 1.767 8,724 1.7400 1.59%
2017-11-27 0 2.520 2.500 2.590 - - 0 0 - 1.733 1.719 1.781 - - 0 - 0.00%
2017-11-24 0 2.520 2.520 2.590 2.500 2.520 202,000 509,000 2.5198 1.733 1.733 1.781 1.719 1.733 293,716 1.7330 0.00%
2017-11-23 0 2.520 2.520 2.550 2.500 2.590 144,000 362,320 2.5161 1.733 1.733 1.754 1.719 1.781 209,381 1.7304 -2.70%
2017-11-22 0 2.590 2.580 2.600 2.580 2.600 32,000 82,840 2.5888 1.781 1.774 1.788 1.774 1.788 46,529 1.7804 0.39%
2017-11-21 0 2.580 2.540 2.600 2.590 2.600 20,000 51,880 2.5940 1.774 1.747 1.788 1.781 1.788 29,081 1.7840 1.57%
2017-11-20 0 2.540 2.540 2.600 2.530 2.540 22,000 55,700 2.5318 1.747 1.747 1.788 1.740 1.747 31,989 1.7412 0.00%
2017-11-17 0 2.540 2.540 2.600 2.540 2.560 30,000 76,540 2.5513 1.747 1.747 1.788 1.747 1.761 43,621 1.7547 -1.17%
2017-11-16 0 2.570 2.570 2.600 2.550 2.570 154,000 394,940 2.5645 1.767 1.767 1.788 1.754 1.767 223,922 1.7637 0.00%
2017-11-15 0 2.570 2.550 2.600 2.570 2.570 20,000 51,400 2.5700 1.767 1.754 1.788 1.767 1.767 29,081 1.7675 0.00%
2017-11-14 0 2.570 2.570 2.590 2.570 2.600 172,000 443,220 2.5769 1.767 1.767 1.781 1.767 1.788 250,095 1.7722 -1.53%
2017-11-13 0 2.610 2.590 2.610 2.600 2.610 214,000 557,600 2.6056 1.795 1.781 1.795 1.788 1.795 311,164 1.7920 0.38%
2017-11-10 0 2.600 2.590 2.620 2.580 2.600 132,000 342,400 2.5939 1.788 1.781 1.802 1.774 1.788 191,933 1.7840 0.39%
2017-11-09 0 2.590 2.590 2.620 2.590 2.620 196,080 510,663 2.6044 1.781 1.781 1.802 1.781 1.802 285,108 1.7911 -1.15%
2017-11-08 0 2.620 2.610 2.640 2.610 2.630 100,000 261,460 2.6146 1.802 1.795 1.816 1.795 1.809 145,404 1.7982 0.38%
2017-11-07 0 2.610 2.600 2.620 2.610 2.630 150,000 392,100 2.6140 1.795 1.788 1.802 1.795 1.809 218,106 1.7978 0.00%
2017-11-06 0 2.610 2.600 2.620 2.590 2.610 138,000 358,400 2.5971 1.795 1.788 1.802 1.781 1.795 200,657 1.7861 -0.38%
2017-11-03 0 2.620 2.590 2.630 2.590 2.630 98,000 254,760 2.5996 1.802 1.781 1.809 1.781 1.809 142,496 1.7878 0.77%
2017-11-02 0 2.600 2.580 2.610 2.590 2.600 48,000 124,340 2.5904 1.788 1.774 1.795 1.781 1.788 69,794 1.7815 -0.38%
2017-11-01 0 2.610 2.590 2.620 2.600 2.620 40,000 104,720 2.6180 1.795 1.781 1.802 1.788 1.802 58,162 1.8005 0.38%
2017-10-31 0 2.600 2.580 2.600 2.610 2.650 60,000 157,060 2.6177 1.788 1.774 1.788 1.795 1.823 87,242 1.8003 0.39%
2017-10-30 0 2.590 2.590 2.680 2.590 2.600 24,000 62,200 2.5917 1.781 1.781 1.843 1.781 1.788 34,897 1.7824 -0.77%
2017-10-27 0 2.610 2.600 2.670 2.590 2.690 38,000 99,460 2.6174 1.795 1.788 1.836 1.781 1.850 55,253 1.8001 0.38%
2017-10-26 0 2.600 2.590 2.650 2.600 2.600 6,000 15,600 2.6000 1.788 1.781 1.823 1.788 1.788 8,724 1.7881 -0.38%
2017-10-25 0 2.610 2.570 2.640 2.570 2.690 114,000 295,880 2.5954 1.795 1.767 1.816 1.767 1.850 165,760 1.7850 0.00%
2017-10-24 0 2.610 2.610 2.630 2.590 2.630 82,000 214,520 2.6161 1.795 1.795 1.809 1.781 1.809 119,231 1.7992 0.38%
2017-10-23 0 2.600 2.590 2.600 2.580 2.600 74,000 192,140 2.5965 1.788 1.781 1.788 1.774 1.788 107,599 1.7857 0.39%
2017-10-20 0 2.590 2.590 2.600 2.580 2.590 6,000 15,500 2.5833 1.781 1.781 1.788 1.774 1.781 8,724 1.7767 0.00%
2017-10-19 0 2.590 2.590 2.620 2.590 2.620 50,000 130,540 2.6108 1.781 1.781 1.802 1.781 1.802 72,702 1.7956 -0.77%
2017-10-18 0 2.610 2.610 2.680 2.610 2.670 33,000 86,920 2.6339 1.795 1.795 1.843 1.795 1.836 47,983 1.8115 -1.88%
2017-10-17 0 2.660 2.620 2.680 2.610 2.680 14,000 36,800 2.6286 1.829 1.802 1.843 1.795 1.843 20,357 1.8078 0.76%
2017-10-16 0 2.640 2.620 2.640 2.640 2.650 108,000 286,120 2.6493 1.816 1.802 1.816 1.816 1.823 157,036 1.8220 -1.49%
2017-10-13 0 2.680 2.640 2.680 2.640 2.680 236,000 625,140 2.6489 1.843 1.816 1.843 1.816 1.843 343,153 1.8218 1.13%
2017-10-12 0 2.650 2.640 2.670 2.640 2.670 180,000 476,540 2.6474 1.823 1.816 1.836 1.816 1.836 261,727 1.8208 0.00%
2017-10-11 0 2.650 2.650 2.670 2.650 2.680 108,000 288,040 2.6670 1.823 1.823 1.836 1.823 1.843 157,036 1.8342 -1.12%
2017-10-10 0 2.680 2.670 2.690 2.670 2.690 144,000 386,300 2.6826 1.843 1.836 1.850 1.836 1.850 209,381 1.8450 0.00%
2017-10-09 0 2.680 2.680 2.690 2.670 2.700 214,000 574,460 2.6844 1.843 1.843 1.850 1.836 1.857 311,164 1.8462 0.00%
2017-10-06 0 2.680 2.680 2.700 2.680 2.700 302,000 812,960 2.6919 1.843 1.843 1.857 1.843 1.857 439,119 1.8513 0.75%
2017-10-04 0 2.660 2.650 2.660 2.650 2.710 126,000 339,040 2.6908 1.829 1.823 1.829 1.823 1.864 183,209 1.8506 -1.48%
2017-10-03 0 2.700 2.700 2.730 2.700 2.750 280,000 762,980 2.7249 1.857 1.857 1.878 1.857 1.891 407,131 1.8740 0.37%
2017-09-29 0 2.690 2.690 2.700 2.650 2.700 638,000 1,707,140 2.6758 1.850 1.850 1.857 1.823 1.857 927,676 1.8402 1.89%
2017-09-28 0 2.640 2.620 2.640 2.630 2.640 190,000 500,800 2.6358 1.816 1.802 1.816 1.809 1.816 276,267 1.8127 0.38%
2017-09-27 0 2.630 2.620 2.640 2.630 2.640 150,000 395,900 2.6393 1.809 1.802 1.816 1.809 1.816 218,106 1.8152 -0.38%
2017-09-26 0 2.640 2.610 2.640 2.620 2.640 270,000 711,080 2.6336 1.816 1.795 1.816 1.802 1.816 392,590 1.8113 0.00%
2017-09-25 0 2.640 2.640 2.650 2.630 2.650 732,000 1,927,060 2.6326 1.816 1.816 1.823 1.809 1.823 1,064,356 1.8105 0.76%
2017-09-22 0 2.620 2.620 2.630 2.600 2.640 982,000 2,570,380 2.6175 1.802 1.802 1.809 1.788 1.816 1,427,865 1.8002 1.55%
2017-09-21 0 2.580 2.550 2.580 2.520 2.580 508,000 1,296,340 2.5519 1.774 1.754 1.774 1.733 1.774 738,651 1.7550 2.79%
2017-09-20 0 2.510 2.510 2.560 2.510 2.510 4,000 10,040 2.5100 1.726 1.726 1.761 1.726 1.726 5,816 1.7262 0.00%
2017-09-19 0 2.510 2.510 2.530 2.500 2.530 220,000 553,260 2.5148 1.726 1.726 1.740 1.719 1.740 319,888 1.7295 -0.40%
2017-09-18 0 2.520 2.520 2.550 2.510 2.530 80,000 201,680 2.5210 1.733 1.733 1.754 1.726 1.740 116,323 1.7338 0.80%
2017-09-15 0 2.550 2.530 2.550 2.520 2.550 128,000 325,340 2.5417 1.719 1.706 1.719 1.699 1.719 189,839 1.7138 -0.78%
2017-09-14 0 2.570 2.530 2.580 2.570 2.570 4,000 10,280 2.5700 1.733 1.706 1.740 1.733 1.733 5,932 1.7328 -0.39%
2017-09-13 0 2.580 2.560 2.600 2.560 2.580 18,000 46,360 2.5756 1.740 1.726 1.753 1.726 1.740 26,696 1.7366 0.00%
2017-09-12 0 2.580 2.560 2.580 2.560 2.600 99,600 256,800 2.5783 1.740 1.726 1.740 1.726 1.753 147,719 1.7384 -0.77%
2017-09-11 0 2.600 2.600 2.610 2.580 2.600 274,000 711,340 2.5961 1.753 1.753 1.760 1.740 1.753 406,374 1.7505 1.56%
2017-09-08 0 2.560 2.560 2.580 2.520 2.560 316,000 804,040 2.5444 1.726 1.726 1.740 1.699 1.726 468,665 1.7156 2.40%
2017-09-07 0 2.500 2.500 2.530 2.500 2.500 150,000 375,000 2.5000 1.686 1.686 1.706 1.686 1.686 222,468 1.6856 0.00%
2017-09-06 0 2.500 2.500 2.520 2.500 2.510 309,300 773,258 2.5000 1.686 1.686 1.699 1.686 1.692 458,729 1.6857 0.00%
2017-09-05 0 2.500 2.450 2.500 2.420 2.500 298,000 743,320 2.4944 1.686 1.652 1.686 1.632 1.686 441,969 1.6818 0.00%
2017-09-04 0 2.500 2.490 2.500 2.500 2.500 30,000 75,000 2.5000 1.686 1.679 1.686 1.686 1.686 44,494 1.6856 0.00%
2017-09-01 0 2.500 2.500 2.570 2.500 2.500 202,000 505,000 2.5000 1.686 1.686 1.733 1.686 1.686 299,590 1.6856 1.21%
2017-08-31 0 2.470 2.470 2.500 2.420 2.470 90,000 219,560 2.4396 1.665 1.665 1.686 1.632 1.665 133,481 1.6449 -1.20%
2017-08-30 0 2.500 2.460 2.500 2.410 2.590 222,400 553,652 2.4894 1.686 1.659 1.686 1.625 1.746 329,846 1.6785 -0.40%
2017-08-29 0 2.510 2.510 2.610 2.500 2.500 12,000 30,000 2.5000 1.692 1.692 1.760 1.686 1.686 17,797 1.6856 -1.95%
2017-08-28 0 2.560 2.500 2.580 - - 0 0 - 1.726 1.686 1.740 - - 0 - 0.00%
2017-08-25 0 2.560 2.550 2.570 2.550 2.570 258,000 660,780 2.5612 1.726 1.719 1.733 1.719 1.733 382,645 1.7269 0.39%
2017-08-24 0 2.550 2.550 2.570 2.520 2.550 314,000 795,300 2.5328 1.719 1.719 1.733 1.699 1.719 465,699 1.7078 2.00%
2017-08-22 0 2.500 2.500 2.520 2.500 2.510 115,000 287,540 2.5003 1.686 1.686 1.699 1.686 1.692 170,559 1.6859 -1.96%
2017-08-21 0 2.550 2.500 2.550 2.500 2.580 14,000 35,300 2.5214 1.719 1.686 1.719 1.686 1.740 20,764 1.7001 2.00%
2017-08-18 0 2.500 2.480 2.510 2.500 2.500 522,000 1,305,000 2.5000 1.686 1.672 1.692 1.686 1.686 774,188 1.6856 0.00%
2017-08-17 0 2.500 2.480 2.500 2.500 2.500 4,000 10,000 2.5000 1.686 1.672 1.686 1.686 1.686 5,932 1.6856 0.40%
2017-08-16 0 2.490 2.490 2.570 - - 0 0 - 1.679 1.679 1.733 - - 0 - 0.40%
2017-08-15 0 2.480 2.480 2.500 2.460 2.480 72,000 177,620 2.4669 1.672 1.672 1.686 1.659 1.672 106,785 1.6633 -0.80%
2017-08-14 0 2.500 2.480 2.570 2.500 2.500 2,000 5,000 2.5000 1.686 1.672 1.733 1.686 1.686 2,966 1.6856 0.00%
2017-08-11 0 2.500 2.480 2.500 2.480 2.520 234,000 585,720 2.5031 1.686 1.672 1.686 1.672 1.699 347,050 1.6877 -0.79%
2017-08-10 0 2.520 2.510 2.540 2.520 2.530 50,000 126,340 2.5268 1.699 1.692 1.713 1.699 1.706 74,156 1.7037 -0.40%
2017-08-09 0 2.530 2.530 2.540 2.520 2.520 4,500 11,315 2.5144 1.706 1.706 1.713 1.699 1.699 6,674 1.6954 -0.39%
2017-08-08 0 2.540 2.520 2.550 2.520 2.550 92,000 233,480 2.5378 1.713 1.699 1.719 1.699 1.719 136,447 1.7111 -0.39%
2017-08-07 0 2.550 2.540 2.570 2.550 2.580 68,000 174,460 2.5656 1.719 1.713 1.733 1.719 1.740 100,852 1.7299 1.19%
2017-08-04 0 2.520 2.520 2.540 2.520 2.540 142,000 361,020 2.5424 1.699 1.699 1.713 1.699 1.713 210,603 1.7142 -0.79%
2017-08-03 0 2.540 2.520 2.540 2.540 2.560 98,000 249,420 2.5451 1.713 1.699 1.713 1.713 1.726 145,346 1.7160 -1.17%
2017-08-02 0 2.570 2.530 2.570 2.570 2.570 20,000 51,400 2.5700 1.733 1.706 1.733 1.733 1.733 29,662 1.7328 0.00%
2017-08-01 0 2.570 2.520 2.570 2.550 2.570 6,000 15,380 2.5633 1.733 1.699 1.733 1.719 1.733 8,899 1.7283 0.00%
2017-07-31 0 2.570 2.520 2.570 2.540 2.580 154,164 396,231 2.5702 1.733 1.699 1.733 1.713 1.740 228,643 1.7330 0.00%
2017-07-28 0 2.570 2.570 2.590 2.570 2.570 348,000 894,360 2.5700 1.733 1.733 1.746 1.733 1.733 516,125 1.7328 0.00%
2017-07-27 0 2.570 2.550 2.570 2.570 2.570 198,000 508,860 2.5700 1.733 1.719 1.733 1.733 1.733 293,657 1.7328 0.00%
2017-07-26 0 2.570 2.550 2.580 2.560 2.580 183,800 472,232 2.5693 1.733 1.719 1.740 1.726 1.740 272,597 1.7323 0.00%
2017-07-25 0 2.570 2.530 2.570 2.550 2.570 150,000 384,000 2.5600 1.733 1.706 1.733 1.719 1.733 222,468 1.7261 1.98%
2017-07-24 0 2.520 2.520 2.550 2.520 2.550 82,000 208,020 2.5368 1.699 1.699 1.719 1.699 1.719 121,616 1.7105 -1.18%
2017-07-21 0 2.550 2.530 2.550 2.520 2.550 236,666 600,131 2.5358 1.719 1.706 1.719 1.699 1.719 351,004 1.7098 1.19%
2017-07-20 0 2.520 2.520 2.530 2.520 2.530 244,000 615,180 2.5212 1.699 1.699 1.706 1.699 1.706 361,881 1.7000 0.00%
2017-07-19 0 2.520 2.520 2.530 2.520 2.530 130,000 327,900 2.5223 1.699 1.699 1.706 1.699 1.706 192,805 1.7007 0.00%
2017-07-18 0 2.520 2.520 2.530 2.520 2.530 130,000 327,660 2.5205 1.699 1.699 1.706 1.699 1.706 192,805 1.6994 0.00%
2017-07-17 0 2.520 2.520 2.610 2.520 2.550 240,000 606,400 2.5267 1.699 1.699 1.760 1.699 1.719 355,948 1.7036 -4.55%
2017-07-14 0 2.640 2.570 2.640 2.620 2.660 68,000 179,560 2.6406 1.780 1.733 1.780 1.767 1.794 100,852 1.7804 3.94%
2017-07-13 0 2.540 2.530 2.550 2.540 2.540 16,000 40,640 2.5400 1.713 1.706 1.719 1.713 1.713 23,730 1.7126 0.79%
2017-07-12 0 2.520 2.520 2.540 2.520 2.520 260,000 655,200 2.5200 1.699 1.699 1.713 1.699 1.699 385,611 1.6991 0.00%
2017-07-11 0 2.520 2.520 2.530 2.470 2.570 282,000 712,160 2.5254 1.699 1.699 1.706 1.665 1.733 418,239 1.7028 0.40%
2017-07-10 0 2.510 2.480 2.510 2.510 2.530 74,000 186,220 2.5165 1.692 1.672 1.692 1.692 1.706 109,751 1.6968 1.62%
2017-07-07 0 2.470 2.470 2.500 2.470 2.550 93,000 232,290 2.4977 1.665 1.665 1.686 1.665 1.719 137,930 1.6841 -1.98%
2017-07-06 0 2.520 2.500 2.520 2.500 2.520 124,000 311,100 2.5089 1.699 1.686 1.699 1.686 1.699 183,907 1.6916 0.80%
2017-07-05 0 2.500 2.500 2.620 2.500 2.600 52,000 131,040 2.5200 1.686 1.686 1.767 1.686 1.753 77,122 1.6991 -0.79%
2017-07-04 0 2.520 2.510 2.550 2.520 2.560 138,000 350,480 2.5397 1.699 1.692 1.719 1.699 1.726 204,670 1.7124 0.00%
2017-07-03 0 2.520 2.520 2.540 2.520 2.550 298,000 753,940 2.5300 1.699 1.699 1.713 1.699 1.719 441,969 1.7059 -0.79%
2017-06-30 0 2.540 2.540 2.550 2.540 2.550 142,000 362,080 2.5499 1.713 1.713 1.719 1.713 1.719 210,603 1.7193 -1.17%
2017-06-29 0 2.570 2.540 2.570 2.530 2.570 918,000 2,335,540 2.5442 1.733 1.713 1.733 1.706 1.733 1,361,503 1.7154 2.80%
2017-06-28 0 2.500 2.500 2.530 2.470 2.510 280,000 696,060 2.4859 1.686 1.686 1.706 1.665 1.692 415,273 1.6761 -1.57%
2017-06-27 0 2.540 2.540 2.550 2.540 2.550 220,000 559,400 2.5427 1.713 1.713 1.719 1.713 1.719 326,286 1.7144 -0.39%
2017-06-26 0 2.550 2.550 2.570 2.540 2.580 244,000 624,100 2.5578 1.719 1.719 1.733 1.713 1.740 361,881 1.7246 -0.78%
2017-06-23 0 2.570 2.560 2.570 2.570 2.580 84,000 216,120 2.5729 1.733 1.726 1.733 1.733 1.740 124,582 1.7348 -0.39%
2017-06-22 0 2.580 2.570 2.580 2.580 2.580 104,000 268,320 2.5800 1.740 1.733 1.740 1.740 1.740 154,244 1.7396 0.39%
2017-06-21 0 2.570 2.560 2.570 2.560 2.590 160,000 411,980 2.5749 1.733 1.726 1.733 1.726 1.746 237,299 1.7361 -1.15%
2017-06-20 0 2.600 2.580 2.600 2.590 2.600 164,000 424,980 2.5913 1.753 1.740 1.753 1.746 1.753 243,231 1.7472 0.39%
2017-06-19 0 2.590 2.590 2.650 2.590 2.600 64,000 166,080 2.5950 1.746 1.746 1.787 1.746 1.753 94,920 1.7497 0.00%
2017-06-16 0 2.590 2.580 2.590 2.580 2.590 134,000 346,060 2.5825 1.746 1.740 1.746 1.740 1.746 198,738 1.7413 -0.38%
2017-06-15 0 2.600 2.560 2.610 2.600 2.620 140,000 364,660 2.6047 1.753 1.726 1.760 1.753 1.767 207,637 1.7562 -0.76%
2017-06-14 0 2.620 2.610 2.700 2.620 2.650 70,000 183,600 2.6229 1.767 1.760 1.820 1.767 1.787 103,818 1.7685 -0.38%
2017-06-13 0 2.630 2.630 2.700 - - 0 0 - 1.773 1.773 1.820 - - 0 - 0.38%
2017-06-12 0 2.620 2.620 2.640 2.620 2.670 280,000 735,460 2.6266 1.767 1.767 1.780 1.767 1.800 415,273 1.7710 -0.76%
2017-06-09 0 2.640 2.620 2.640 2.630 2.640 68,000 178,940 2.6315 1.780 1.767 1.780 1.773 1.780 100,852 1.7743 0.00%
2017-06-08 0 2.640 2.630 2.640 2.640 2.640 34,000 89,760 2.6400 1.780 1.773 1.780 1.780 1.780 50,426 1.7800 0.00%
2017-06-07 0 2.640 2.640 2.690 2.640 2.640 14,000 36,960 2.6400 1.780 1.780 1.814 1.780 1.780 20,764 1.7800 -1.86%
2017-06-06 0 2.690 2.650 2.690 2.690 2.690 122,000 326,980 2.6802 1.814 1.787 1.814 1.814 1.814 180,940 1.8071 -1.10%
2017-06-05 0 2.720 2.690 2.720 2.650 2.730 120,000 319,580 2.6632 1.834 1.814 1.834 1.787 1.841 177,974 1.7957 3.03%
2017-06-02 0 2.640 2.630 2.660 2.630 2.650 380,000 1,006,380 2.6484 1.780 1.773 1.794 1.773 1.787 563,585 1.7857 0.00%
2017-06-01 0 2.640 2.630 2.650 2.610 2.650 229,400 606,644 2.6445 1.780 1.773 1.787 1.760 1.787 340,227 1.7831 0.38%
2017-05-31 0 2.630 2.630 2.650 2.620 2.620 25,200 65,976 2.6181 1.773 1.773 1.787 1.767 1.767 37,375 1.7653 -0.75%
2017-05-29 0 2.650 2.630 2.650 2.650 2.650 206,000 545,900 2.6500 1.787 1.773 1.787 1.787 1.787 305,522 1.7868 0.76%
2017-05-26 0 2.690 2.680 2.690 2.680 2.700 196,000 528,080 2.6943 1.773 1.767 1.773 1.767 1.780 297,323 1.7761 0.00%
2017-05-25 0 2.690 2.660 2.690 2.670 2.690 92,000 247,300 2.6880 1.773 1.754 1.773 1.760 1.773 139,560 1.7720 -0.37%
2017-05-24 0 2.700 2.680 2.700 2.680 2.700 662,400 1,786,840 2.6975 1.780 1.767 1.780 1.767 1.780 1,004,830 1.7783 0.00%
2017-05-23 0 2.700 2.680 2.700 2.680 2.700 784,000 2,116,440 2.6995 1.780 1.767 1.780 1.767 1.780 1,189,292 1.7796 0.00%
2017-05-22 0 2.700 2.680 2.700 2.700 2.700 200,000 540,000 2.7000 1.780 1.767 1.780 1.780 1.780 303,391 1.7799 1.12%
2017-05-19 0 2.670 2.670 2.710 2.670 2.670 12,000 32,040 2.6700 1.760 1.760 1.786 1.760 1.760 18,203 1.7601 0.75%
2017-05-18 0 2.650 2.650 2.690 2.650 2.660 96,000 254,700 2.6531 1.747 1.747 1.773 1.747 1.754 145,628 1.7490 -1.12%
2017-05-17 0 2.680 2.680 2.700 2.680 2.720 40,000 107,680 2.6920 1.767 1.767 1.780 1.767 1.793 60,678 1.7746 -1.47%
2017-05-16 0 2.720 2.680 2.740 2.680 2.720 22,000 59,040 2.6836 1.793 1.767 1.806 1.767 1.793 33,373 1.7691 0.74%
2017-05-15 0 2.700 2.680 2.710 2.700 2.700 44,000 118,800 2.7000 1.780 1.767 1.786 1.780 1.780 66,746 1.7799 0.00%
2017-05-12 0 2.700 2.700 2.710 2.700 2.700 22,000 59,400 2.7000 1.780 1.780 1.786 1.780 1.780 33,373 1.7799 0.00%
2017-05-11 0 2.700 2.680 2.740 2.700 2.700 20,000 54,000 2.7000 1.780 1.767 1.806 1.780 1.780 30,339 1.7799 0.00%
2017-05-10 0 2.700 2.700 2.740 2.700 2.700 18,000 48,600 2.7000 1.780 1.780 1.806 1.780 1.780 27,305 1.7799 0.00%
2017-05-09 0 2.700 2.700 2.740 2.690 2.690 8,000 21,520 2.6900 1.780 1.780 1.806 1.773 1.773 12,136 1.7733 1.12%
2017-05-08 0 2.670 2.650 2.700 2.650 2.700 564,000 1,519,820 2.6947 1.760 1.747 1.780 1.747 1.780 855,562 1.7764 -1.11%
2017-05-05 0 2.700 2.680 2.700 2.700 2.700 6,000 16,200 2.7000 1.780 1.767 1.780 1.780 1.780 9,102 1.7799 -0.37%
2017-05-04 0 2.710 2.710 2.720 2.710 2.710 2,000 5,420 2.7100 1.786 1.786 1.793 1.786 1.786 3,034 1.7865 0.37%
2017-05-02 0 2.700 2.700 2.720 2.700 2.700 38,000 102,600 2.7000 1.780 1.780 1.793 1.780 1.780 57,644 1.7799 -0.74%
2017-04-28 0 2.720 2.700 2.730 2.680 2.720 120,000 325,100 2.7092 1.793 1.780 1.800 1.767 1.793 182,034 1.7859 -0.37%
2017-04-27 0 2.730 2.700 2.730 2.730 2.730 24,000 65,520 2.7300 1.800 1.780 1.800 1.800 1.800 36,407 1.7997 1.87%
2017-04-26 0 2.680 2.680 2.720 2.650 2.660 38,000 100,980 2.6574 1.767 1.767 1.793 1.747 1.754 57,644 1.7518 0.00%
2017-04-25 0 2.680 2.650 2.730 2.680 2.700 50,000 134,360 2.6872 1.767 1.747 1.800 1.767 1.780 75,848 1.7714 -0.74%
2017-04-24 0 2.700 2.700 2.730 2.700 2.720 94,000 254,820 2.7109 1.780 1.780 1.800 1.780 1.793 142,594 1.7870 -0.74%
2017-04-21 0 2.720 2.700 2.720 2.700 2.720 10,000 27,160 2.7160 1.793 1.780 1.793 1.780 1.793 15,170 1.7904 0.00%
2017-04-20 0 2.720 2.700 2.720 - - 0 0 - 1.793 1.780 1.793 - - 0 - 0.00%
2017-04-19 0 2.720 2.710 2.720 2.720 2.730 16,450 44,826 2.7250 1.793 1.786 1.793 1.793 1.800 24,954 1.7964 -0.37%
2017-04-18 0 2.730 2.720 2.750 2.720 2.740 56,000 152,820 2.7289 1.800 1.793 1.813 1.793 1.806 84,949 1.7990 0.00%
2017-04-13 0 2.730 2.700 2.730 2.720 2.740 96,000 261,620 2.7252 1.800 1.780 1.800 1.793 1.806 145,628 1.7965 1.11%
2017-04-12 0 2.700 2.700 2.740 2.690 2.700 6,000 16,180 2.6967 1.780 1.780 1.806 1.773 1.780 9,102 1.7777 0.37%
2017-04-11 0 2.690 2.610 2.690 2.700 2.720 58,000 156,820 2.7038 1.773 1.721 1.773 1.780 1.793 87,983 1.7824 -1.10%
2017-04-10 0 2.720 2.720 2.770 2.710 2.730 112,000 304,720 2.7207 1.793 1.793 1.826 1.786 1.800 169,899 1.7935 0.00%
2017-04-07 0 2.720 2.720 2.750 2.710 2.720 28,800 78,256 2.7172 1.793 1.793 1.813 1.786 1.793 43,688 1.7912 -0.37%
2017-04-06 0 2.730 2.720 2.730 2.730 2.740 64,000 175,160 2.7369 1.800 1.793 1.800 1.800 1.806 97,085 1.8042 -0.36%
2017-04-05 0 2.740 2.730 2.740 2.740 2.740 10,000 27,400 2.7400 1.806 1.800 1.806 1.806 1.806 15,170 1.8063 0.00%
2017-04-03 0 2.740 2.740 2.760 2.740 2.760 42,000 115,320 2.7457 1.806 1.806 1.819 1.806 1.819 63,712 1.8100 0.00%
2017-03-31 0 2.740 2.740 2.760 2.740 2.750 60,000 164,900 2.7483 1.806 1.806 1.819 1.806 1.813 91,017 1.8117 -0.36%
2017-03-30 0 2.750 2.720 2.750 2.740 2.750 30,000 82,400 2.7467 1.813 1.793 1.813 1.806 1.813 45,509 1.8106 1.48%
2017-03-29 0 2.710 2.700 2.750 2.710 2.750 114,000 311,660 2.7339 1.786 1.780 1.813 1.786 1.813 172,933 1.8022 -1.09%
2017-03-28 0 2.740 2.730 2.740 2.740 2.740 20,000 54,800 2.7400 1.806 1.800 1.806 1.806 1.806 30,339 1.8063 0.00%
2017-03-27 0 2.740 2.730 2.740 2.730 2.750 196,000 536,140 2.7354 1.806 1.800 1.806 1.800 1.813 297,323 1.8032 -0.36%
2017-03-24 0 2.750 2.750 2.760 2.740 2.750 70,000 192,200 2.7457 1.813 1.813 1.819 1.806 1.813 106,187 1.8100 0.00%
2017-03-23 0 2.750 2.750 2.760 2.740 2.740 105,000 287,660 2.7396 1.813 1.813 1.819 1.806 1.806 159,280 1.8060 -1.08%
2017-03-22 0 2.780 2.740 2.790 2.710 2.790 106,000 291,800 2.7528 1.833 1.806 1.839 1.786 1.839 160,797 1.8147 1.09%
2017-03-21 0 2.750 2.730 2.790 2.740 2.750 108,000 296,420 2.7446 1.813 1.800 1.839 1.806 1.813 163,831 1.8093 0.36%
2017-03-20 0 2.740 2.740 2.750 2.740 2.760 112,000 307,460 2.7452 1.806 1.806 1.813 1.806 1.819 169,899 1.8097 0.00%
2017-03-17 0 2.740 2.740 2.750 2.740 2.740 4,000 10,960 2.7400 1.806 1.806 1.813 1.806 1.806 6,068 1.8063 -0.36%
2017-03-16 0 2.750 2.740 2.750 2.730 2.750 77,600 212,824 2.7426 1.813 1.806 1.813 1.800 1.813 117,716 1.8080 0.73%
2017-03-15 0 2.730 2.730 2.740 2.730 2.740 106,000 290,200 2.7377 1.800 1.800 1.806 1.800 1.806 160,797 1.8048 -0.73%
2017-03-14 0 2.750 2.740 2.750 2.730 2.760 170,000 467,880 2.7522 1.813 1.806 1.813 1.800 1.819 257,882 1.8143 0.36%
2017-03-13 0 2.740 2.710 2.740 - - 0 0 - 1.806 1.786 1.806 - - 0 - 0.00%
2017-03-10 0 2.740 2.720 2.750 2.720 2.750 212,000 578,800 2.7302 1.806 1.793 1.813 1.793 1.813 321,594 1.7998 0.37%
2017-03-09 0 2.730 2.720 2.730 2.710 2.740 216,360 589,972 2.7268 1.800 1.793 1.800 1.786 1.806 328,208 1.7976 -0.36%
2017-03-08 0 2.740 2.730 2.740 2.740 2.760 336,000 921,260 2.7418 1.806 1.800 1.806 1.806 1.819 509,697 1.8075 -0.36%
2017-03-07 0 2.750 2.750 2.780 2.710 2.760 1,180,000 3,243,660 2.7489 1.813 1.813 1.833 1.786 1.819 1,790,006 1.8121 0.00%
2017-03-06 0 2.750 2.750 2.760 2.750 2.750 256,000 704,000 2.7500 1.813 1.813 1.819 1.813 1.813 388,340 1.8128 0.00%
2017-03-03 0 2.750 2.720 2.750 2.740 2.750 118,000 323,900 2.7449 1.813 1.793 1.813 1.806 1.813 179,001 1.8095 0.36%
2017-03-02 0 2.740 2.740 2.760 2.740 2.750 130,000 356,480 2.7422 1.806 1.806 1.819 1.806 1.813 197,204 1.8077 0.37%
2017-03-01 0 2.730 2.730 2.740 2.730 2.730 8,000 21,840 2.7300 1.800 1.800 1.806 1.800 1.800 12,136 1.7997 -0.36%
2017-02-28 0 2.740 2.740 2.750 2.740 2.750 36,000 98,960 2.7489 1.806 1.806 1.813 1.806 1.813 54,610 1.8121 -0.36%
2017-02-27 0 2.750 2.720 2.750 2.730 2.760 198,000 541,940 2.7371 1.813 1.793 1.813 1.800 1.819 300,357 1.8043 -0.36%
2017-02-24 0 2.760 2.730 2.760 2.720 2.780 498,800 1,368,956 2.7445 1.819 1.800 1.819 1.793 1.833 756,657 1.8092 -0.72%
2017-02-23 0 2.780 2.760 2.790 2.780 2.790 1,012,000 2,813,480 2.7801 1.833 1.819 1.839 1.833 1.839 1,535,157 1.8327 0.00%
2017-02-22 0 2.780 2.780 2.800 2.780 2.780 70,000 194,600 2.7800 1.833 1.833 1.846 1.833 1.833 106,187 1.8326 0.00%
2017-02-21 0 2.780 2.780 2.810 2.780 2.820 266,000 740,880 2.7853 1.833 1.833 1.852 1.833 1.859 403,510 1.8361 0.00%
2017-02-20 0 2.780 2.740 2.780 2.790 2.800 12,000 33,500 2.7917 1.833 1.806 1.833 1.839 1.846 18,203 1.8403 0.00%
2017-02-17 0 2.780 2.770 2.780 2.750 2.780 22,000 60,820 2.7645 1.833 1.826 1.833 1.813 1.833 33,373 1.8224 -0.71%
2017-02-16 0 2.800 2.780 2.820 2.790 2.800 112,000 313,480 2.7989 1.846 1.833 1.859 1.839 1.846 169,899 1.8451 0.00%
2017-02-15 0 2.800 2.780 2.810 2.790 2.800 220,000 615,340 2.7970 1.846 1.833 1.852 1.839 1.846 333,730 1.8438 -0.36%
2017-02-14 0 2.810 2.800 2.820 2.810 2.810 300,000 843,000 2.8100 1.852 1.846 1.859 1.852 1.852 455,086 1.8524 0.36%
2017-02-13 0 2.800 2.780 2.810 2.800 2.830 1,288,000 3,629,060 2.8176 1.846 1.833 1.852 1.846 1.866 1,953,837 1.8574 -0.71%
2017-02-10 0 2.820 2.820 2.840 2.800 2.820 278,000 783,000 2.8165 1.859 1.859 1.872 1.846 1.859 421,713 1.8567 0.36%
2017-02-09 0 2.810 2.810 2.830 2.800 2.800 132,000 369,600 2.8000 1.852 1.852 1.866 1.846 1.846 200,238 1.8458 -1.06%
2017-02-08 0 2.840 2.820 2.900 2.790 2.840 192,000 542,100 2.8234 1.872 1.859 1.912 1.839 1.872 291,255 1.8613 0.00%
2017-02-07 0 2.840 2.820 2.840 2.820 2.840 180,000 508,600 2.8256 1.872 1.859 1.872 1.859 1.872 273,052 1.8627 1.43%
2017-02-06 0 2.800 2.800 2.820 2.790 2.800 102,000 285,580 2.7998 1.846 1.846 1.859 1.839 1.846 154,729 1.8457 0.00%
2017-02-03 0 2.800 2.800 2.820 2.790 2.800 210,000 587,500 2.7976 1.846 1.846 1.859 1.839 1.846 318,560 1.8442 0.36%
2017-02-02 0 2.790 2.780 2.850 2.780 2.800 128,000 358,060 2.7973 1.839 1.833 1.879 1.833 1.846 194,170 1.8441 0.36%
2017-02-01 0 2.780 2.780 2.800 2.770 2.780 164,000 455,780 2.7791 1.833 1.833 1.846 1.826 1.833 248,780 1.8321 0.00%
2017-01-27 0 2.780 2.770 2.800 2.770 2.780 148,000 410,480 2.7735 1.833 1.826 1.846 1.826 1.833 224,509 1.8283 0.36%
2017-01-26 0 2.770 2.770 2.840 2.750 2.780 206,000 568,300 2.7587 1.826 1.826 1.872 1.813 1.833 312,493 1.8186 -0.36%
2017-01-25 0 2.780 2.760 2.780 2.760 2.820 60,000 166,320 2.7720 1.833 1.819 1.833 1.819 1.859 91,017 1.8273 -1.42%
2017-01-24 0 2.820 2.750 2.840 - - 0 0 - 1.859 1.813 1.872 - - 0 - 0.00%
2017-01-23 0 2.820 2.780 2.820 2.780 2.820 38,000 106,520 2.8032 1.859 1.833 1.859 1.833 1.859 57,644 1.8479 0.00%
2017-01-20 0 2.820 2.820 2.850 2.820 2.860 176,000 501,560 2.8498 1.859 1.859 1.879 1.859 1.885 266,984 1.8786 -1.05%
2017-01-19 0 2.850 2.820 2.970 2.820 2.850 318,000 903,300 2.8406 1.879 1.859 1.958 1.859 1.879 482,391 1.8725 0.00%
2017-01-18 0 2.850 2.810 2.850 2.800 2.850 130,000 369,240 2.8403 1.879 1.852 1.879 1.846 1.879 197,204 1.8724 0.00%
2017-01-17 0 2.850 2.840 2.870 2.840 2.870 36,000 102,760 2.8544 1.879 1.872 1.892 1.872 1.892 54,610 1.8817 -0.70%
2017-01-16 0 2.870 2.800 2.870 2.790 2.880 222,000 626,500 2.8221 1.892 1.846 1.892 1.839 1.899 336,764 1.8604 2.50%
2017-01-13 0 2.800 2.790 2.800 2.750 2.800 390,000 1,082,580 2.7758 1.846 1.839 1.846 1.813 1.846 591,612 1.8299 1.08%
2017-01-12 0 2.770 2.750 2.770 2.770 2.770 110,000 304,700 2.7700 1.826 1.813 1.826 1.826 1.826 166,865 1.8260 0.00%
2017-01-11 0 2.770 2.740 2.810 2.770 2.780 142,000 393,740 2.7728 1.826 1.806 1.852 1.826 1.833 215,407 1.8279 -0.36%
2017-01-10 0 2.780 2.770 2.820 2.760 2.780 220,000 609,600 2.7709 1.833 1.826 1.859 1.819 1.833 333,730 1.8266 1.09%
2017-01-09 0 2.750 2.750 2.780 2.750 2.750 174,600 480,120 2.7498 1.813 1.813 1.833 1.813 1.813 264,860 1.8127 0.00%
2017-01-06 0 2.750 2.750 2.780 2.750 2.750 166,000 456,500 2.7500 1.813 1.813 1.833 1.813 1.813 251,814 1.8128 -1.43%
2017-01-05 0 2.790 2.790 2.800 2.750 2.790 274,000 762,300 2.7821 1.839 1.839 1.846 1.813 1.839 415,645 1.8340 1.45%
2017-01-04 0 2.750 2.750 2.790 2.750 2.800 160,000 444,900 2.7806 1.813 1.813 1.839 1.813 1.846 242,713 1.8330 -1.79%
2017-01-03 0 2.800 2.730 2.800 2.780 2.800 20,000 55,720 2.7860 1.846 1.800 1.846 1.833 1.846 30,339 1.8366 0.36%
2016-12-30 0 2.790 2.750 2.800 2.750 2.790 154,000 426,220 2.7677 1.839 1.813 1.846 1.813 1.839 233,611 1.8245 1.45%
2016-12-29 0 2.750 2.730 2.770 2.720 2.770 68,600 187,528 2.7336 1.813 1.800 1.826 1.793 1.826 104,063 1.8021 -0.72%
2016-12-28 0 2.770 2.760 2.770 2.760 2.770 68,000 187,760 2.7612 1.826 1.819 1.826 1.819 1.826 103,153 1.8202 0.36%
2016-12-23 0 2.760 2.760 2.770 2.760 2.760 172,000 474,720 2.7600 1.819 1.819 1.826 1.819 1.819 260,916 1.8194 0.00%
2016-12-22 0 2.760 2.760 2.800 2.750 2.760 274,000 754,020 2.7519 1.819 1.819 1.846 1.813 1.819 415,645 1.8141 0.36%
2016-12-21 0 2.750 2.750 2.760 2.750 2.750 264,480 727,300 2.7499 1.813 1.813 1.819 1.813 1.813 401,204 1.8128 0.00%
2016-12-20 0 2.750 2.750 2.770 2.750 2.750 120,000 330,000 2.7500 1.813 1.813 1.826 1.813 1.813 182,034 1.8128 -0.36%
2016-12-19 0 2.760 2.760 2.770 2.760 2.770 602,000 1,662,700 2.7620 1.819 1.819 1.826 1.819 1.826 913,206 1.8207 -0.36%
2016-12-16 0 2.770 2.730 2.770 2.710 2.770 198,000 540,360 2.7291 1.826 1.800 1.826 1.786 1.826 300,357 1.7991 0.36%
2016-12-15 0 2.760 2.760 2.770 2.750 2.760 176,000 484,360 2.7520 1.819 1.819 1.826 1.813 1.819 266,984 1.8142 0.36%
2016-12-14 0 2.750 2.750 2.770 2.750 2.760 102,000 280,600 2.7510 1.813 1.813 1.826 1.813 1.819 154,729 1.8135 -0.36%
2016-12-13 0 2.760 2.760 2.790 2.750 2.750 194,000 533,500 2.7500 1.819 1.819 1.839 1.813 1.813 294,289 1.8128 0.36%
2016-12-12 0 2.750 2.750 2.780 2.750 2.750 436,000 1,199,000 2.7500 1.813 1.813 1.833 1.813 1.813 661,392 1.8128 0.00%
2016-12-09 0 2.750 2.750 2.760 2.710 2.750 594,000 1,627,260 2.7395 1.813 1.813 1.819 1.786 1.813 901,071 1.8059 -0.36%
2016-12-08 0 2.760 2.720 2.760 - - 0 0 - 1.819 1.793 1.819 - - 0 - 0.00%
2016-12-07 0 2.760 2.710 2.760 2.690 2.760 34,000 92,920 2.7329 1.819 1.786 1.819 1.773 1.819 51,576 1.8016 1.47%
2016-12-06 0 2.720 2.720 2.760 2.680 2.750 182,200 497,276 2.7293 1.793 1.793 1.819 1.767 1.813 276,389 1.7992 0.00%
2016-12-05 0 2.720 2.710 2.720 2.710 2.720 220,000 598,300 2.7195 1.793 1.786 1.793 1.786 1.793 333,730 1.7928 0.00%
2016-12-02 0 2.720 2.720 2.780 2.720 2.720 14,000 38,080 2.7200 1.793 1.793 1.833 1.793 1.793 21,237 1.7931 -0.73%
2016-12-01 0 2.740 2.730 2.750 2.720 2.740 99,000 270,850 2.7359 1.806 1.800 1.813 1.793 1.806 150,178 1.8035 0.00%
2016-11-30 0 2.740 2.720 2.780 2.720 2.740 132,000 359,280 2.7218 1.806 1.793 1.833 1.793 1.806 200,238 1.7943 0.37%
2016-11-29 0 2.730 2.720 2.750 2.720 2.750 234,000 637,160 2.7229 1.800 1.793 1.813 1.793 1.813 354,967 1.7950 -0.73%
2016-11-28 0 2.750 2.720 2.780 2.720 2.750 340,000 933,800 2.7465 1.813 1.793 1.833 1.793 1.813 515,764 1.8105 1.10%
2016-11-25 0 2.720 2.720 2.750 2.720 2.720 4,000 10,880 2.7200 1.793 1.793 1.813 1.793 1.793 6,068 1.7931 0.00%
2016-11-24 0 2.720 2.720 2.780 2.720 2.720 68,000 184,960 2.7200 1.793 1.793 1.833 1.793 1.793 103,153 1.7931 -1.09%
2016-11-23 0 2.750 2.750 2.760 2.740 2.750 826,000 2,271,000 2.7494 1.813 1.813 1.819 1.806 1.813 1,253,004 1.8124 1.10%
2016-11-22 0 2.720 2.720 2.770 2.710 2.710 88,000 238,480 2.7100 1.793 1.793 1.826 1.786 1.786 133,492 1.7865 0.00%
2016-11-21 0 2.720 2.710 2.770 - - 800 2,136 2.6700 1.793 1.786 1.826 - - 1,214 1.7601 0.00%
2016-11-18 0 2.720 2.720 2.750 2.720 2.720 20,000 54,400 2.7200 1.793 1.793 1.813 1.793 1.793 30,339 1.7931 -1.09%
2016-11-17 0 2.750 2.720 2.750 2.750 2.750 8,000 22,000 2.7500 1.813 1.793 1.813 1.813 1.813 12,136 1.8128 0.00%
2016-11-16 0 2.750 2.750 2.760 2.750 2.750 6,000 16,500 2.7500 1.813 1.813 1.819 1.813 1.813 9,102 1.8128 0.00%
2016-11-15 0 2.750 2.710 2.760 2.750 2.750 250,000 687,500 2.7500 1.813 1.786 1.819 1.813 1.813 379,238 1.8128 1.85%
2016-11-14 0 2.700 2.700 2.720 2.650 2.710 54,054 145,757 2.6965 1.780 1.780 1.793 1.747 1.786 81,997 1.7776 -0.74%
2016-11-11 0 2.720 2.720 2.760 2.700 2.780 110,000 304,200 2.7655 1.793 1.793 1.819 1.780 1.833 166,865 1.8230 -1.45%
2016-11-10 0 2.760 2.760 2.860 2.750 2.780 66,000 182,300 2.7621 1.819 1.819 1.885 1.813 1.833 100,119 1.8208 0.36%
2016-11-09 0 2.750 2.700 2.750 - - 0 0 - 1.813 1.780 1.813 - - 0 - 0.00%
2016-11-08 0 2.750 2.750 2.800 - - 0 0 - 1.813 1.813 1.846 - - 0 - 0.00%
2016-11-07 0 2.750 2.750 2.770 2.750 2.750 552,000 1,518,000 2.7500 1.813 1.813 1.826 1.813 1.813 837,359 1.8128 0.00%
2016-11-04 0 2.750 2.740 2.770 2.730 2.750 152,000 416,660 2.7412 1.813 1.806 1.826 1.800 1.813 230,577 1.8070 0.36%
2016-11-03 0 2.740 2.740 2.820 2.740 2.740 10,000 27,400 2.7400 1.806 1.806 1.859 1.806 1.806 15,170 1.8063 -1.08%
2016-11-02 0 2.770 2.750 2.900 - - 0 0 - 1.826 1.813 1.912 - - 0 - 0.00%
2016-11-01 0 2.770 2.750 2.780 2.770 2.770 14,000 38,780 2.7700 1.826 1.813 1.833 1.826 1.826 21,237 1.8260 0.00%
2016-10-31 0 2.770 2.770 2.800 2.720 2.800 784,000 2,174,120 2.7731 1.826 1.826 1.846 1.793 1.846 1,189,292 1.8281 0.73%
2016-10-28 0 2.750 2.720 2.760 2.750 2.750 3,200 8,716 2.7238 1.813 1.793 1.819 1.813 1.813 4,854 1.7955 0.36%
2016-10-27 0 2.740 2.710 2.780 - - 0 0 - 1.806 1.786 1.833 - - 0 - 0.00%
2016-10-26 0 2.740 2.740 2.790 2.700 2.740 54,000 145,960 2.7030 1.806 1.806 1.839 1.780 1.806 81,916 1.7818 -0.72%
2016-10-25 0 2.760 2.750 2.760 2.750 2.770 358,000 987,220 2.7576 1.819 1.813 1.819 1.813 1.826 543,070 1.8179 0.00%
2016-10-24 0 2.760 2.760 2.770 2.710 2.780 276,260 761,182 2.7553 1.819 1.819 1.826 1.786 1.833 419,074 1.8163 1.10%
2016-10-20 0 2.730 2.730 2.800 2.730 2.750 12,000 32,960 2.7467 1.800 1.800 1.846 1.800 1.813 18,203 1.8106 0.00%
2016-10-19 0 2.730 2.730 2.760 2.720 2.720 2,000 5,440 2.7200 1.800 1.800 1.819 1.793 1.793 3,034 1.7931 -0.73%
2016-10-18 0 2.750 2.750 2.760 2.740 2.760 298,000 818,640 2.7471 1.813 1.813 1.819 1.806 1.819 452,052 1.8109 0.36%
2016-10-17 0 2.740 2.740 2.750 2.740 2.750 334,000 915,400 2.7407 1.806 1.806 1.813 1.806 1.813 506,663 1.8067 0.00%
2016-10-14 0 2.740 2.740 2.760 2.740 2.750 560,000 1,536,400 2.7436 1.806 1.806 1.819 1.806 1.813 849,494 1.8086 0.00%
2016-10-13 0 2.740 2.740 2.780 2.740 2.740 28,000 76,720 2.7400 1.806 1.806 1.833 1.806 1.806 42,475 1.8063 0.00%
2016-10-12 0 2.740 2.740 2.800 2.740 2.740 26,000 71,240 2.7400 1.806 1.806 1.846 1.806 1.806 39,441 1.8063 -0.72%
2016-10-11 0 2.760 2.740 2.760 2.740 2.760 26,000 71,440 2.7477 1.819 1.806 1.819 1.806 1.819 39,441 1.8113 1.47%
2016-10-07 0 2.720 2.720 2.750 2.720 2.780 31,400 85,860 2.7344 1.793 1.793 1.813 1.793 1.833 47,632 1.8026 -1.09%
2016-10-06 0 2.750 2.750 2.780 - - 0 0 - 1.813 1.813 1.833 - - 0 - 0.00%
2016-10-05 0 2.750 2.750 2.760 2.750 2.750 50,000 137,500 2.7500 1.813 1.813 1.819 1.813 1.813 75,848 1.8128 0.36%
2016-10-04 0 2.740 2.740 2.780 2.740 2.760 48,000 132,320 2.7567 1.806 1.806 1.833 1.806 1.819 72,814 1.8172 -0.72%
2016-10-03 0 2.760 2.730 2.780 2.720 2.760 778,000 2,130,540 2.7385 1.819 1.800 1.833 1.793 1.819 1,180,190 1.8053 1.85%
2016-09-30 0 2.710 2.700 2.720 2.710 2.710 4,000 10,840 2.7100 1.786 1.780 1.793 1.786 1.786 6,068 1.7865 -0.37%
2016-09-29 0 2.720 2.700 2.750 - - 0 0 - 1.793 1.780 1.813 - - 0 - 0.00%
2016-09-28 0 2.720 2.720 2.750 - - 0 0 - 1.793 1.793 1.813 - - 0 - 0.00%
2016-09-27 0 2.720 2.700 2.750 - - 0 0 - 1.793 1.780 1.813 - - 0 - 0.00%
2016-09-26 0 2.720 2.700 2.750 - - 0 0 - 1.793 1.780 1.813 - - 0 - 0.00%
2016-09-23 0 2.760 2.720 2.770 2.750 2.760 88,000 242,620 2.7570 1.793 1.767 1.800 1.787 1.793 135,455 1.7911 1.10%
2016-09-22 0 2.730 2.730 2.750 2.730 2.760 24,000 65,820 2.7425 1.774 1.774 1.787 1.774 1.793 36,942 1.7817 0.00%
2016-09-21 0 2.730 2.730 2.760 2.720 2.730 80,000 218,300 2.7288 1.774 1.774 1.793 1.767 1.774 123,141 1.7728 0.37%
2016-09-20 0 2.720 2.710 2.760 - - 0 0 - 1.767 1.761 1.793 - - 0 - 0.00%
2016-09-19 0 2.720 2.720 2.760 2.710 2.720 34,000 92,200 2.7118 1.767 1.767 1.793 1.761 1.767 52,335 1.7617 0.00%
2016-09-15 0 2.720 2.720 2.740 2.720 2.720 2,000 5,440 2.7200 1.767 1.767 1.780 1.767 1.767 3,079 1.7671 0.00%
2016-09-14 0 2.720 2.720 2.750 - - 0 0 - 1.767 1.767 1.787 - - 0 - 0.00%
2016-09-13 0 2.720 2.720 2.750 2.720 2.750 48,000 130,780 2.7246 1.767 1.767 1.787 1.767 1.787 73,885 1.7701 0.00%
2016-09-12 0 2.720 2.620 2.750 2.720 2.720 18,000 48,960 2.7200 1.767 1.702 1.787 1.767 1.767 27,707 1.7671 -0.73%
2016-09-09 0 2.740 2.740 2.780 2.740 2.810 224,000 622,800 2.7804 1.780 1.780 1.806 1.780 1.826 344,795 1.8063 0.74%
2016-09-08 0 2.720 2.720 2.750 2.720 2.740 80,000 218,800 2.7350 1.767 1.767 1.787 1.767 1.780 123,141 1.7768 -0.37%
2016-09-07 0 2.730 2.720 2.750 2.720 2.730 134,000 365,220 2.7255 1.774 1.767 1.787 1.767 1.774 206,261 1.7707 0.00%
2016-09-06 0 2.730 2.710 2.740 2.720 2.730 16,000 43,660 2.7288 1.774 1.761 1.780 1.767 1.774 24,628 1.7728 0.00%
2016-09-05 0 2.730 2.720 2.740 2.710 2.730 70,000 190,400 2.7200 1.774 1.767 1.780 1.761 1.774 107,748 1.7671 0.74%
2016-09-02 0 2.710 2.710 2.730 2.710 2.710 4,000 10,840 2.7100 1.761 1.761 1.774 1.761 1.761 6,157 1.7606 -0.73%
2016-09-01 0 2.730 2.710 2.790 2.720 2.730 50,000 136,300 2.7260 1.774 1.761 1.813 1.767 1.774 76,963 1.7710 0.37%
2016-08-31 0 2.720 2.720 2.750 2.700 2.720 174,000 471,080 2.7074 1.767 1.767 1.787 1.754 1.767 267,832 1.7589 0.00%
2016-08-30 0 2.720 2.720 2.740 2.700 2.710 44,096 119,295 2.7053 1.767 1.767 1.780 1.754 1.761 67,875 1.7576 0.74%
2016-08-29 0 2.700 2.700 2.750 2.700 2.750 208,320 567,914 2.7262 1.754 1.754 1.787 1.754 1.787 320,659 1.7711 -1.10%
2016-08-26 0 2.730 2.730 2.770 2.730 2.730 86,000 234,780 2.7300 1.774 1.774 1.800 1.774 1.774 132,377 1.7736 -1.44%
2016-08-25 0 2.770 2.730 2.770 2.730 2.780 54,000 149,620 2.7707 1.800 1.774 1.800 1.774 1.806 83,120 1.8000 1.47%
2016-08-24 0 2.730 2.710 2.800 2.720 2.740 72,000 196,960 2.7356 1.774 1.761 1.819 1.767 1.780 110,827 1.7772 -0.36%
2016-08-23 0 2.740 2.720 2.760 - - 0 0 - 1.780 1.767 1.793 - - 0 - 0.00%
2016-08-22 0 2.740 2.740 2.800 2.740 2.750 20,000 54,820 2.7410 1.780 1.780 1.819 1.780 1.787 30,785 1.7807 1.11%
2016-08-19 0 2.710 2.700 2.730 2.710 2.710 12,000 32,520 2.7100 1.761 1.754 1.774 1.761 1.761 18,471 1.7606 -2.52%
2016-08-18 0 2.780 2.750 2.790 2.780 2.790 54,000 150,400 2.7852 1.806 1.787 1.813 1.806 1.813 83,120 1.8094 0.36%
2016-08-17 0 2.770 2.750 2.770 2.720 2.770 266,000 732,200 2.7526 1.800 1.787 1.800 1.767 1.800 409,444 1.7883 0.73%
2016-08-16 0 2.750 2.750 2.780 2.750 2.750 92,000 253,000 2.7500 1.787 1.787 1.806 1.787 1.787 141,612 1.7866 0.00%
2016-08-15 0 2.750 2.750 2.780 2.750 2.760 54,000 148,580 2.7515 1.787 1.787 1.806 1.787 1.793 83,120 1.7875 0.36%
2016-08-12 0 2.740 2.710 2.780 2.740 2.740 4,000 10,960 2.7400 1.780 1.761 1.806 1.780 1.780 6,157 1.7801 0.00%
2016-08-11 0 2.740 2.720 2.740 - - 0 0 - 1.780 1.767 1.780 - - 0 - -1.44%
2016-08-10 0 2.780 2.700 2.780 2.710 2.800 8,000 22,180 2.7725 1.806 1.754 1.806 1.761 1.819 12,314 1.8012 2.96%
2016-08-09 0 2.700 2.680 2.710 2.680 2.700 212,000 572,180 2.6990 1.754 1.741 1.761 1.741 1.754 326,324 1.7534 0.00%
2016-08-08 0 2.700 2.700 2.720 2.630 2.750 280,000 756,080 2.7003 1.754 1.754 1.767 1.709 1.787 430,993 1.7543 0.00%
2016-08-05 0 2.700 2.680 2.790 2.700 2.700 340,000 918,000 2.7000 1.754 1.741 1.813 1.754 1.754 523,349 1.7541 0.00%
2016-08-04 0 2.700 2.650 2.700 2.700 2.700 2,000 5,400 2.7000 1.754 1.722 1.754 1.754 1.754 3,079 1.7541 0.00%
2016-08-03 0 2.700 2.700 2.710 2.700 2.700 454,000 1,225,800 2.7000 1.754 1.754 1.761 1.754 1.754 698,825 1.7541 0.00%
2016-08-01 0 2.700 2.690 2.780 2.690 2.700 106,000 285,820 2.6964 1.754 1.748 1.806 1.748 1.754 163,162 1.7518 0.37%
2016-07-29 0 2.690 2.690 2.730 2.690 2.700 126,000 339,760 2.6965 1.748 1.748 1.774 1.748 1.754 193,947 1.7518 -0.37%
2016-07-28 0 2.700 2.700 2.730 2.690 2.730 149,525 404,023 2.7020 1.754 1.754 1.774 1.748 1.774 230,158 1.7554 0.00%
2016-07-27 0 2.700 2.700 2.730 2.700 2.700 90,000 243,000 2.7000 1.754 1.754 1.774 1.754 1.754 138,534 1.7541 0.00%
2016-07-26 0 2.700 2.700 2.760 2.690 2.700 172,000 464,380 2.6999 1.754 1.754 1.793 1.748 1.754 264,753 1.7540 0.00%
2016-07-25 0 2.700 2.700 2.750 2.700 2.700 60,000 162,000 2.7000 1.754 1.754 1.787 1.754 1.754 92,356 1.7541 0.00%
2016-07-22 0 2.700 2.700 2.720 2.700 2.700 168,000 453,600 2.7000 1.754 1.754 1.767 1.754 1.754 258,596 1.7541 0.00%
2016-07-21 0 2.700 2.700 2.730 2.700 2.730 144,000 389,800 2.7069 1.754 1.754 1.774 1.754 1.774 221,654 1.7586 -0.37%
2016-07-20 0 2.710 2.700 2.740 2.690 2.720 293,000 791,590 2.7017 1.761 1.754 1.780 1.748 1.767 451,004 1.7552 0.74%
2016-07-19 0 2.690 2.680 2.720 2.690 2.700 78,000 210,160 2.6944 1.748 1.741 1.767 1.748 1.754 120,062 1.7504 -0.37%
2016-07-18 0 2.700 2.680 2.720 2.700 2.700 80,000 216,000 2.7000 1.754 1.741 1.767 1.754 1.754 123,141 1.7541 0.00%
2016-07-15 0 2.700 2.680 2.700 2.700 2.700 88,000 237,600 2.7000 1.754 1.741 1.754 1.754 1.754 135,455 1.7541 -1.10%
2016-07-14 0 2.730 2.700 2.740 2.700 2.740 156,000 422,180 2.7063 1.774 1.754 1.780 1.754 1.780 240,125 1.7582 1.11%
2016-07-13 0 2.700 2.700 2.740 2.700 2.700 194,625 525,425 2.6997 1.754 1.754 1.780 1.754 1.754 299,579 1.7539 0.00%
2016-07-12 0 2.700 2.700 2.730 2.700 2.700 186,000 502,200 2.7000 1.754 1.754 1.774 1.754 1.754 286,303 1.7541 1.12%
2016-07-11 0 2.670 2.660 2.770 2.670 2.700 4,000 10,740 2.6850 1.735 1.728 1.800 1.735 1.754 6,157 1.7443 -1.11%
2016-07-08 0 2.700 2.700 2.730 2.700 2.730 132,000 357,120 2.7055 1.754 1.754 1.774 1.754 1.774 203,183 1.7576 0.75%
2016-07-07 0 2.680 2.680 2.730 2.650 2.700 44,000 118,200 2.6864 1.741 1.741 1.774 1.722 1.754 67,728 1.7452 -1.11%
2016-07-06 0 2.710 2.700 2.710 2.710 2.710 8,000 21,680 2.7100 1.761 1.754 1.761 1.761 1.761 12,314 1.7606 0.37%
2016-07-05 0 2.700 2.700 2.730 2.700 2.700 100,000 270,000 2.7000 1.754 1.754 1.774 1.754 1.754 153,926 1.7541 0.00%
2016-07-04 0 2.700 2.700 2.720 2.690 2.700 110,000 296,860 2.6987 1.754 1.754 1.767 1.748 1.754 169,319 1.7533 1.50%
2016-06-30 0 2.660 2.660 2.690 2.660 2.670 10,000 26,680 2.6680 1.728 1.728 1.748 1.728 1.735 15,393 1.7333 0.00%
2016-06-29 0 2.660 2.660 2.720 - - 0 0 - 1.728 1.728 1.767 - - 0 - 0.00%
2016-06-28 0 2.660 2.660 2.700 - - 0 0 - 1.728 1.728 1.754 - - 0 - 0.76%
2016-06-27 0 2.640 2.640 2.760 2.580 2.640 42,000 110,760 2.6371 1.715 1.715 1.793 1.676 1.715 64,649 1.7133 0.00%
2016-06-24 0 2.640 2.640 2.700 2.620 2.700 54,000 143,180 2.6515 1.715 1.715 1.754 1.702 1.754 83,120 1.7226 -2.22%
2016-06-23 0 2.700 2.610 2.730 - - 0 0 - 1.754 1.696 1.774 - - 0 - 0.00%
2016-06-22 0 2.700 2.680 2.720 2.670 2.700 78,000 210,240 2.6954 1.754 1.741 1.767 1.735 1.754 120,062 1.7511 0.00%
2016-06-21 0 2.700 2.630 2.700 2.670 2.700 58,000 155,980 2.6893 1.754 1.709 1.754 1.735 1.754 89,277 1.7471 1.12%
2016-06-20 0 2.670 2.660 2.700 2.650 2.670 134,000 355,620 2.6539 1.735 1.728 1.754 1.722 1.735 206,261 1.7241 0.75%
2016-06-17 0 2.650 2.650 2.710 2.650 2.700 62,000 166,580 2.6868 1.722 1.722 1.761 1.722 1.754 95,434 1.7455 0.76%
2016-06-16 0 2.630 2.630 2.660 2.600 2.620 136,000 355,320 2.6126 1.709 1.709 1.728 1.689 1.702 209,340 1.6973 0.77%
2016-06-15 0 2.610 2.610 2.740 2.570 2.610 10,000 26,020 2.6020 1.696 1.696 1.780 1.670 1.696 15,393 1.6904 -1.88%
2016-06-14 0 2.660 2.660 2.760 2.640 2.660 16,000 42,480 2.6550 1.728 1.728 1.793 1.715 1.728 24,628 1.7249 0.76%
2016-06-13 0 2.640 2.630 2.740 2.640 2.640 14,000 36,940 2.6386 1.715 1.709 1.780 1.715 1.715 21,550 1.7142 -1.49%
2016-06-10 0 2.680 2.660 2.710 2.630 2.680 136,000 359,660 2.6446 1.741 1.728 1.761 1.709 1.741 209,340 1.7181 -1.11%
2016-06-08 0 2.710 2.710 2.770 2.700 2.710 118,000 318,700 2.7008 1.761 1.761 1.800 1.754 1.761 181,633 1.7546 0.37%
2016-06-07 0 2.700 2.630 2.700 2.690 2.700 14,000 37,760 2.6971 1.754 1.709 1.754 1.748 1.754 21,550 1.7522 0.75%
2016-06-06 0 2.680 2.640 2.700 - - 0 0 - 1.741 1.715 1.754 - - 0 - 0.00%
2016-06-03 0 2.680 2.570 2.680 2.680 2.680 16,000 42,880 2.6800 1.741 1.670 1.741 1.741 1.741 24,628 1.7411 0.00%
2016-06-02 0 2.680 2.680 2.700 2.640 2.680 48,000 128,400 2.6750 1.741 1.741 1.754 1.715 1.741 73,885 1.7378 2.29%
2016-06-01 0 2.620 2.620 2.640 - - 0 0 - 1.702 1.702 1.715 - - 0 - 0.00%
2016-05-31 0 2.620 2.620 2.640 - - 0 0 - 1.702 1.702 1.715 - - 0 - 0.00%
2016-05-30 0 2.620 2.600 2.640 2.620 2.620 20,000 52,400 2.6200 1.702 1.689 1.715 1.702 1.702 30,785 1.7021 0.77%
2016-05-27 0 2.600 2.600 2.650 - - 0 0 - 1.689 1.689 1.722 - - 0 - 0.39%
2016-05-26 0 2.590 2.590 2.630 2.560 2.600 136,000 351,140 2.5819 1.683 1.683 1.709 1.663 1.689 209,340 1.6774 -0.38%
2016-05-25 0 2.600 2.580 2.620 2.600 2.600 30,000 78,000 2.6000 1.689 1.676 1.702 1.689 1.689 46,178 1.6891 2.36%
2016-05-24 0 2.600 2.600 2.680 2.560 2.600 172,000 442,080 2.5702 1.650 1.650 1.701 1.625 1.650 271,007 1.6312 1.17%
2016-05-23 0 2.570 2.570 2.640 2.560 2.650 198,000 508,080 2.5661 1.631 1.631 1.676 1.625 1.682 311,973 1.6286 -4.81%
2016-05-20 0 2.700 2.610 2.790 - - 0 0 - 1.714 1.656 1.771 - - 0 - 0.00%
2016-05-19 0 2.700 2.700 2.730 2.700 2.700 16,000 43,200 2.7000 1.714 1.714 1.733 1.714 1.714 25,210 1.7136 0.00%
2016-05-18 0 2.700 2.700 2.730 2.700 2.700 14,000 37,800 2.7000 1.714 1.714 1.733 1.714 1.714 22,059 1.7136 0.00%
2016-05-17 0 2.700 2.660 2.720 2.700 2.700 10,000 27,000 2.7000 1.714 1.688 1.726 1.714 1.714 15,756 1.7136 1.50%
2016-05-16 0 2.660 2.610 2.730 2.620 2.660 116,000 307,500 2.6509 1.688 1.656 1.733 1.663 1.688 182,772 1.6824 1.14%
2016-05-13 0 2.630 2.630 2.670 2.610 2.680 62,825 165,403 2.6328 1.669 1.669 1.695 1.656 1.701 98,988 1.6709 0.00%
2016-05-12 0 2.630 2.630 2.710 - - 0 0 - 1.669 1.669 1.720 - - 0 - 0.38%
2016-05-11 0 2.620 2.620 2.690 2.620 2.620 8,000 20,960 2.6200 1.663 1.663 1.707 1.663 1.663 12,605 1.6628 0.00%
2016-05-10 0 2.620 2.620 2.740 2.610 2.630 4,000 10,480 2.6200 1.663 1.663 1.739 1.656 1.669 6,302 1.6628 -0.76%
2016-05-09 0 2.640 2.640 2.780 2.640 2.640 10,000 26,400 2.6400 1.676 1.676 1.764 1.676 1.676 15,756 1.6755 -1.49%
2016-05-06 0 2.680 2.640 2.750 2.680 2.700 18,000 48,320 2.6844 1.701 1.676 1.745 1.701 1.714 28,361 1.7037 -2.19%
2016-05-05 0 2.740 2.710 2.770 - - 0 0 - 1.739 1.720 1.758 - - 0 - 0.00%
2016-05-04 0 2.740 2.720 2.760 2.710 2.740 52,000 142,180 2.7342 1.739 1.726 1.752 1.720 1.739 81,932 1.7353 0.00%
2016-05-03 0 2.740 2.700 2.740 2.750 2.760 26,000 71,700 2.7577 1.739 1.714 1.739 1.745 1.752 40,966 1.7502 1.48%
2016-04-29 0 2.700 2.700 2.730 - - 0 0 - 1.714 1.714 1.733 - - 0 - 0.00%
2016-04-28 0 2.700 2.700 2.730 2.700 2.700 4,000 10,800 2.7000 1.714 1.714 1.733 1.714 1.714 6,302 1.7136 -1.10%
2016-04-27 0 2.730 2.700 2.730 2.690 2.730 110,000 299,200 2.7200 1.733 1.714 1.733 1.707 1.733 173,318 1.7263 3.02%
2016-04-26 0 2.650 2.650 2.710 2.640 2.750 16,000 43,020 2.6888 1.682 1.682 1.720 1.676 1.745 25,210 1.7065 -1.85%
2016-04-25 0 2.700 2.670 2.750 2.700 2.700 44,000 118,800 2.7000 1.714 1.695 1.745 1.714 1.714 69,327 1.7136 0.00%
2016-04-22 0 2.700 2.660 2.730 2.700 2.700 10,000 27,000 2.7000 1.714 1.688 1.733 1.714 1.714 15,756 1.7136 0.00%
2016-04-21 0 2.700 2.700 2.750 2.660 2.730 116,000 314,500 2.7112 1.714 1.714 1.745 1.688 1.733 182,772 1.7207 1.89%
2016-04-20 0 2.650 2.650 2.690 2.620 2.720 66,000 174,940 2.6506 1.682 1.682 1.707 1.663 1.726 103,991 1.6823 -1.85%
2016-04-19 0 2.700 2.640 2.700 - - 0 0 - 1.714 1.676 1.714 - - 0 - 0.00%
2016-04-18 0 2.700 2.680 2.710 2.610 2.700 142,000 379,780 2.6745 1.714 1.701 1.720 1.656 1.714 223,738 1.6974 0.37%
2016-04-15 0 2.690 2.630 2.690 - - 0 0 - 1.707 1.669 1.707 - - 0 - -0.37%
2016-04-14 0 2.700 2.660 2.720 2.620 2.730 237,400 644,078 2.7130 1.714 1.688 1.726 1.663 1.733 374,053 1.7219 -1.10%
2016-04-13 0 2.730 2.640 2.740 2.700 2.730 72,000 194,700 2.7042 1.733 1.676 1.739 1.714 1.733 113,445 1.7163 1.11%
2016-04-12 0 2.700 2.610 2.700 2.700 2.700 4,000 10,800 2.7000 1.714 1.656 1.714 1.714 1.714 6,302 1.7136 0.00%
2016-04-11 0 2.700 2.670 2.700 2.600 2.790 112,000 299,800 2.6768 1.714 1.695 1.714 1.650 1.771 176,470 1.6989 3.85%
2016-04-08 0 2.600 2.600 2.650 2.600 2.620 60,000 156,120 2.6020 1.650 1.650 1.682 1.650 1.663 94,537 1.6514 0.00%
2016-04-07 0 2.600 2.600 2.620 2.600 2.690 646,000 1,683,480 2.6060 1.650 1.650 1.663 1.650 1.707 1,017,852 1.6540 -0.76%
2016-04-06 0 2.620 2.620 2.650 2.600 2.600 26,039 67,703 2.6001 1.663 1.663 1.682 1.650 1.650 41,028 1.6502 0.77%
2016-04-05 0 2.600 2.600 2.650 - - 0 0 - 1.650 1.650 1.682 - - 0 - 0.00%
2016-04-01 0 2.600 2.560 2.650 - - 0 0 - 1.650 1.625 1.682 - - 0 - 0.00%
2016-03-31 0 2.600 2.600 2.650 2.600 2.600 24,000 62,400 2.6000 1.650 1.650 1.682 1.650 1.650 37,815 1.6501 0.00%
2016-03-30 0 2.600 2.600 2.620 2.560 2.620 64,000 165,280 2.5825 1.650 1.650 1.663 1.625 1.663 100,840 1.6390 1.56%
2016-03-29 0 2.560 2.560 2.600 2.550 2.600 166,000 424,420 2.5567 1.625 1.625 1.650 1.618 1.650 261,553 1.6227 -5.19%
2016-03-24 0 2.700 2.700 2.730 2.660 2.740 126,000 341,420 2.7097 1.714 1.714 1.733 1.688 1.739 198,528 1.7198 -1.82%
2016-03-23 0 2.750 2.700 2.780 - - 0 0 - 1.745 1.714 1.764 - - 0 - 0.00%
2016-03-22 0 2.750 2.700 2.750 2.660 2.750 154,000 419,340 2.7230 1.745 1.714 1.745 1.688 1.745 242,646 1.7282 1.85%
2016-03-21 0 2.700 2.700 2.750 2.650 2.700 100,000 269,800 2.6980 1.714 1.714 1.745 1.682 1.714 157,562 1.7123 0.00%
2016-03-18 0 2.700 2.700 2.750 2.700 2.700 4,000 10,800 2.7000 1.714 1.714 1.745 1.714 1.714 6,302 1.7136 0.00%
2016-03-17 0 2.700 2.700 2.710 2.700 2.710 242,000 653,760 2.7015 1.714 1.714 1.720 1.714 1.720 381,301 1.7146 0.00%
2016-03-16 0 2.700 2.700 2.750 2.700 2.720 46,000 124,240 2.7009 1.714 1.714 1.745 1.714 1.726 72,479 1.7142 0.00%
2016-03-15 0 2.700 2.660 2.750 - - 0 0 - 1.714 1.688 1.745 - - 0 - 0.00%
2016-03-14 0 2.700 2.700 2.770 2.700 2.750 84,000 228,380 2.7188 1.714 1.714 1.758 1.714 1.745 132,352 1.7255 0.00%
2016-03-11 0 2.700 2.680 2.700 2.680 2.800 326,000 880,300 2.7003 1.714 1.701 1.714 1.701 1.777 513,653 1.7138 1.12%
2016-03-10 0 2.670 2.660 2.770 2.600 2.670 32,000 85,100 2.6594 1.695 1.688 1.758 1.650 1.695 50,420 1.6878 2.69%
2016-03-09 0 2.600 2.560 2.700 - - 0 0 - 1.650 1.625 1.714 - - 0 - 0.00%
2016-03-08 0 2.600 2.550 2.760 - - 0 0 - 1.650 1.618 1.752 - - 0 - 0.00%
2016-03-07 0 2.600 2.500 2.810 2.600 2.620 12,000 31,240 2.6033 1.650 1.587 1.783 1.650 1.663 18,907 1.6523 -0.76%
2016-03-04 0 2.620 2.620 2.750 2.620 2.620 9,000 23,530 2.6144 1.663 1.663 1.745 1.663 1.663 14,181 1.6593 -1.13%
2016-03-03 0 2.650 2.620 2.800 - - 0 0 - 1.682 1.663 1.777 - - 0 - 0.00%
2016-03-02 0 2.650 2.650 2.730 2.560 2.840 112,000 295,860 2.6416 1.682 1.682 1.733 1.625 1.802 176,470 1.6765 -2.21%
2016-03-01 0 2.710 2.600 2.710 2.560 2.710 68,000 182,100 2.6779 1.720 1.650 1.720 1.625 1.720 107,142 1.6996 5.86%
2016-02-29 0 2.560 2.560 2.630 - - 0 0 - 1.625 1.625 1.669 - - 0 - 0.00%
2016-02-26 0 2.560 2.510 2.650 2.510 2.560 66,000 168,460 2.5524 1.625 1.593 1.682 1.593 1.625 103,991 1.6199 2.40%
2016-02-25 0 2.500 2.500 2.550 2.500 2.510 266,000 665,200 2.5008 1.587 1.587 1.618 1.587 1.593 419,116 1.5872 0.00%
2016-02-24 0 2.500 2.470 2.500 2.500 2.510 60,000 150,400 2.5067 1.587 1.568 1.587 1.587 1.593 94,537 1.5909 -0.40%
2016-02-23 0 2.510 2.500 2.560 2.500 2.540 84,000 211,360 2.5162 1.593 1.587 1.625 1.587 1.612 132,352 1.5969 0.00%
2016-02-22 0 2.510 2.500 2.510 2.510 2.510 6,000 15,060 2.5100 1.593 1.587 1.593 1.593 1.593 9,454 1.5930 1.21%
2016-02-19 0 2.480 2.480 2.490 2.480 2.480 20,000 49,600 2.4800 1.574 1.574 1.580 1.574 1.574 31,512 1.5740 0.00%
2016-02-18 0 2.480 2.420 2.520 2.470 2.480 240,000 595,100 2.4796 1.574 1.536 1.599 1.568 1.574 378,149 1.5737 1.22%
2016-02-17 0 2.450 2.420 2.480 2.420 2.480 124,000 303,500 2.4476 1.555 1.536 1.574 1.536 1.574 195,377 1.5534 -1.21%
2016-02-16 0 2.480 2.480 2.540 2.480 2.480 250,000 620,000 2.4800 1.574 1.574 1.612 1.574 1.574 393,906 1.5740 0.00%
2016-02-15 0 2.480 2.480 2.550 2.480 2.480 26,000 64,480 2.4800 1.574 1.574 1.618 1.574 1.574 40,966 1.5740 -0.40%
2016-02-12 0 2.490 2.480 2.500 2.480 2.490 4,000 9,940 2.4850 1.580 1.574 1.587 1.574 1.580 6,302 1.5772 1.22%
2016-02-11 0 2.460 2.460 2.540 2.460 2.500 314,000 782,920 2.4934 1.561 1.561 1.612 1.561 1.587 494,746 1.5825 -1.60%
2016-02-05 0 2.500 2.500 2.540 2.500 2.520 82,000 205,760 2.5093 1.587 1.587 1.612 1.587 1.599 129,201 1.5926 -1.57%
2016-02-04 0 2.540 2.500 2.570 - - 0 0 - 1.612 1.587 1.631 - - 0 - 0.00%
2016-02-03 0 2.540 2.490 2.550 - - 16 39 2.4375 1.612 1.580 1.618 - - 25 1.5470 0.00%
2016-02-02 0 2.540 2.490 2.540 2.500 2.540 78,000 195,400 2.5051 1.612 1.580 1.612 1.587 1.612 122,899 1.5899 0.40%
2016-02-01 0 2.530 2.530 2.590 2.530 2.540 226,000 571,840 2.5303 1.606 1.606 1.644 1.606 1.612 356,091 1.6059 0.00%
2016-01-29 0 2.530 2.530 2.590 2.510 2.560 16,000 40,480 2.5300 1.606 1.606 1.644 1.593 1.625 25,210 1.6057 1.20%
2016-01-28 0 2.500 2.500 2.520 - - 0 0 - 1.587 1.587 1.599 - - 0 - 0.00%
2016-01-27 0 2.500 2.480 2.600 2.480 2.500 60,000 149,000 2.4833 1.587 1.574 1.650 1.574 1.587 94,537 1.5761 0.81%
2016-01-26 0 2.480 2.480 2.600 2.480 2.490 20,000 49,660 2.4830 1.574 1.574 1.650 1.574 1.580 31,512 1.5759 -0.80%
2016-01-25 0 2.500 2.500 2.530 - - 0 0 - 1.587 1.587 1.606 - - 0 - 0.00%
2016-01-22 0 2.500 2.500 2.520 2.470 2.500 90,000 224,440 2.4938 1.587 1.587 1.599 1.568 1.587 141,806 1.5827 0.81%
2016-01-21 0 2.480 2.460 2.500 2.470 2.490 972,000 2,410,540 2.4800 1.574 1.561 1.587 1.568 1.580 1,531,505 1.5740 0.00%
2016-01-20 0 2.480 2.480 2.600 2.480 2.590 1,246,000 3,095,020 2.4840 1.574 1.574 1.650 1.574 1.644 1,963,226 1.5765 -0.80%
2016-01-19 0 2.500 2.500 2.580 2.480 2.490 100,000 248,020 2.4802 1.587 1.587 1.637 1.574 1.580 157,562 1.5741 0.81%
2016-01-18 0 2.480 2.480 2.600 2.470 2.490 128,000 317,460 2.4802 1.574 1.574 1.650 1.568 1.580 201,680 1.5741 0.00%
2016-01-15 0 2.480 2.480 2.570 2.470 2.480 72,000 178,340 2.4769 1.574 1.574 1.631 1.568 1.574 113,445 1.5720 -1.20%
2016-01-14 0 2.510 2.510 2.560 2.500 2.550 82,000 206,660 2.5202 1.593 1.593 1.625 1.587 1.618 129,201 1.5995 -0.40%
2016-01-13 0 2.520 2.500 2.580 2.520 2.520 10,000 25,200 2.5200 1.599 1.587 1.637 1.599 1.599 15,756 1.5994 0.40%
2016-01-12 0 2.510 2.510 2.700 2.470 2.510 374,000 932,900 2.4944 1.593 1.593 1.714 1.568 1.593 589,283 1.5831 0.40%
2016-01-11 0 2.500 2.490 2.580 2.480 2.510 92,000 229,880 2.4987 1.587 1.580 1.637 1.574 1.593 144,957 1.5858 -0.79%
2016-01-08 0 2.520 2.520 2.600 - - 0 0 - 1.599 1.599 1.650 - - 0 - 0.80%
2016-01-07 0 2.500 2.500 2.580 2.420 2.580 58,000 143,860 2.4803 1.587 1.587 1.637 1.536 1.637 91,386 1.5742 -3.47%
2016-01-06 0 2.590 2.590 2.650 2.590 2.600 56,000 145,540 2.5989 1.644 1.644 1.682 1.644 1.650 88,235 1.6495 0.78%
2016-01-05 0 2.570 2.570 2.610 2.560 2.600 100,000 258,580 2.5858 1.631 1.631 1.656 1.625 1.650 157,562 1.6411 -3.75%
2016-01-04 0 2.670 2.430 2.670 2.600 2.670 59,000 153,990 2.6100 1.695 1.542 1.695 1.650 1.695 92,962 1.6565 1.91%
2015-12-31 0 2.620 2.620 2.660 2.620 2.630 66,000 172,980 2.6209 1.663 1.663 1.688 1.663 1.669 103,991 1.6634 0.00%
2015-12-30 0 2.620 2.620 2.660 2.620 2.620 80,000 209,600 2.6200 1.663 1.663 1.688 1.663 1.663 126,050 1.6628 0.00%
2015-12-29 0 2.620 2.620 2.680 2.600 2.680 42,000 111,640 2.6581 1.663 1.663 1.701 1.650 1.701 66,176 1.6870 -1.87%
2015-12-28 0 2.670 2.600 2.670 2.680 2.680 30,000 80,400 2.6800 1.695 1.650 1.695 1.701 1.701 47,269 1.7009 0.38%
2015-12-24 0 2.660 2.620 2.680 - - 0 0 - 1.688 1.663 1.701 - - 0 - 0.00%
2015-12-23 0 2.660 2.640 2.680 2.600 2.680 186,000 489,900 2.6339 1.688 1.676 1.701 1.650 1.701 293,066 1.6716 1.53%
2015-12-22 0 2.620 2.620 2.650 2.620 2.620 130,000 340,600 2.6200 1.663 1.663 1.682 1.663 1.663 204,831 1.6628 -2.24%
2015-12-21 0 2.680 2.620 2.680 2.600 2.680 98,000 255,520 2.6073 1.701 1.663 1.701 1.650 1.701 154,411 1.6548 2.68%
2015-12-18 0 2.610 2.610 2.700 - - 0 0 - 1.656 1.656 1.714 - - 0 - 0.38%
2015-12-17 0 2.600 2.600 2.700 2.600 2.610 124,000 322,080 2.5974 1.650 1.650 1.714 1.650 1.656 195,377 1.6485 0.39%
2015-12-16 0 2.590 2.590 2.670 2.550 2.620 52,000 135,220 2.6004 1.644 1.644 1.695 1.618 1.663 81,932 1.6504 1.57%
2015-12-15 0 2.550 2.550 2.620 2.510 2.560 32,000 81,260 2.5394 1.618 1.618 1.663 1.593 1.625 50,420 1.6117 1.19%
2015-12-14 0 2.520 2.480 2.600 2.520 2.530 13,300 33,421 2.5129 1.599 1.574 1.650 1.599 1.606 20,956 1.5948 -0.40%
2015-12-11 0 2.530 2.530 2.580 2.520 2.530 20,000 50,460 2.5230 1.606 1.606 1.637 1.599 1.606 31,512 1.6013 -1.17%
2015-12-10 0 2.560 2.550 2.670 - - 0 0 - 1.625 1.618 1.695 - - 0 - 0.00%
2015-12-09 0 2.560 2.560 2.620 2.520 2.600 70,000 177,500 2.5357 1.625 1.625 1.663 1.599 1.650 110,294 1.6093 -3.03%
2015-12-08 0 2.640 2.590 2.640 2.610 2.640 20,000 52,360 2.6180 1.676 1.644 1.676 1.656 1.676 31,512 1.6616 -0.38%
2015-12-07 0 2.650 2.560 2.700 - - 0 0 - 1.682 1.625 1.714 - - 0 - 0.00%
2015-12-04 0 2.650 2.640 2.680 2.640 2.650 6,000 15,880 2.6467 1.682 1.676 1.701 1.676 1.682 9,454 1.6798 -1.85%
2015-12-03 0 2.700 2.680 2.700 2.680 2.730 24,000 64,940 2.7058 1.714 1.701 1.714 1.701 1.733 37,815 1.7173 1.50%
2015-12-02 0 2.660 2.660 2.680 2.620 2.620 4,000 10,480 2.6200 1.688 1.688 1.701 1.663 1.663 6,302 1.6628 1.53%
2015-12-01 0 2.620 2.620 2.680 2.620 2.710 198,000 532,440 2.6891 1.663 1.663 1.701 1.663 1.720 311,973 1.7067 -2.24%
2015-11-30 0 2.680 2.650 2.680 2.680 2.730 150,000 402,900 2.6860 1.701 1.682 1.701 1.701 1.733 236,343 1.7047 0.37%
2015-11-27 0 2.670 2.660 2.720 2.670 2.720 114,000 306,580 2.6893 1.695 1.688 1.726 1.695 1.726 179,621 1.7068 0.75%
2015-11-26 0 2.650 2.650 2.700 2.600 2.690 58,000 154,480 2.6634 1.682 1.682 1.714 1.650 1.707 91,386 1.6904 -5.36%
2015-11-25 0 2.800 2.640 2.800 - - 0 0 - 1.777 1.676 1.777 - - 0 - 0.00%
2015-11-24 0 2.800 2.770 2.830 2.770 2.820 132,400 369,252 2.7889 1.777 1.758 1.796 1.758 1.790 208,612 1.7700 1.08%
2015-11-23 0 2.770 2.710 2.800 - - 0 0 - 1.758 1.720 1.777 - - 0 - 0.00%
2015-11-20 0 2.770 2.720 2.810 2.720 2.770 38,000 104,440 2.7484 1.758 1.726 1.783 1.726 1.758 59,874 1.7443 1.09%
2015-11-19 0 2.740 2.740 2.800 2.730 2.760 124,000 340,440 2.7455 1.739 1.739 1.777 1.733 1.752 195,377 1.7425 -3.18%
2015-11-18 0 2.830 2.760 2.830 - - 0 0 - 1.796 1.752 1.796 - - 0 - -1.05%
2015-11-17 0 2.860 2.750 2.860 2.800 2.870 20,000 55,580 2.7790 1.815 1.745 1.815 1.777 1.822 31,512 1.7637 4.76%
2015-11-16 0 2.730 2.720 2.850 2.730 2.730 4,000 10,920 2.7300 1.733 1.726 1.809 1.733 1.733 6,302 1.7326 -1.09%
2015-11-13 0 2.760 2.760 2.800 2.740 2.770 62,000 170,480 2.7497 1.752 1.752 1.777 1.739 1.758 97,689 1.7451 -1.43%
2015-11-12 0 2.800 2.800 2.950 - - 0 0 - 1.777 1.777 1.872 - - 0 - 0.00%
2015-11-11 0 2.800 2.800 2.940 2.800 2.820 71,500 200,620 2.8059 1.777 1.777 1.866 1.777 1.790 112,657 1.7808 -1.06%
2015-11-10 0 2.830 2.830 2.900 2.800 2.830 50,000 140,500 2.8100 1.796 1.796 1.841 1.777 1.796 78,781 1.7834 -1.39%
2015-11-09 0 2.870 2.810 2.890 - - 0 0 - 1.822 1.783 1.834 - - 0 - 0.00%
2015-11-06 0 2.870 2.820 2.880 2.790 2.870 72,000 205,860 2.8592 1.822 1.790 1.828 1.771 1.822 113,445 1.8146 0.00%
2015-11-05 0 2.870 2.850 2.950 2.850 2.880 78,000 223,760 2.8687 1.822 1.809 1.872 1.809 1.828 122,899 1.8207 -1.03%
2015-11-04 0 2.900 2.850 2.880 2.860 2.900 68,720 197,921 2.8801 1.841 1.809 1.828 1.815 1.841 108,277 1.8279 0.69%
2015-11-03 0 2.880 2.860 2.990 2.830 2.880 36,000 102,740 2.8539 1.828 1.815 1.898 1.796 1.828 56,722 1.8113 2.13%
2015-11-02 0 2.820 2.820 2.830 2.800 2.820 42,000 118,400 2.8190 1.790 1.790 1.796 1.777 1.790 66,176 1.7892 0.00%
2015-10-30 0 2.820 2.810 2.830 2.820 2.870 86,000 244,700 2.8453 1.790 1.783 1.796 1.790 1.822 135,504 1.8059 -1.05%
2015-10-29 0 2.850 2.850 2.890 2.760 2.880 118,000 333,300 2.8246 1.809 1.809 1.834 1.752 1.828 185,923 1.7927 -1.72%
2015-10-28 0 2.900 2.810 2.900 2.810 2.900 116,000 333,400 2.8741 1.841 1.783 1.841 1.783 1.841 182,772 1.8241 0.00%
2015-10-27 0 2.900 2.880 2.900 2.870 2.910 40,000 115,300 2.8825 1.841 1.828 1.841 1.822 1.847 63,025 1.8294 0.00%
2015-10-26 0 2.900 2.900 2.950 2.900 2.940 360,000 1,048,300 2.9119 1.841 1.841 1.872 1.841 1.866 567,224 1.8481 -1.69%
2015-10-23 0 2.950 2.930 2.950 2.910 3.000 522,000 1,528,320 2.9278 1.872 1.860 1.872 1.847 1.904 822,475 1.8582 1.37%
2015-10-22 0 2.910 2.890 2.930 2.820 2.930 220,000 633,380 2.8790 1.847 1.834 1.860 1.790 1.860 346,637 1.8272 1.39%
2015-10-20 0 2.870 2.820 2.870 2.760 2.880 418,000 1,179,700 2.8222 1.822 1.790 1.822 1.752 1.828 658,610 1.7912 0.70%
2015-10-19 0 2.850 2.830 2.850 2.830 3.000 268,000 777,640 2.9016 1.809 1.796 1.809 1.796 1.904 422,267 1.8416 -4.36%
2015-10-16 0 2.980 2.970 2.980 2.980 3.050 392,000 1,179,420 3.0087 1.891 1.885 1.891 1.891 1.936 617,644 1.9095 -0.67%
2015-10-15 0 3.000 3.000 3.020 2.930 3.100 1,154,000 3,455,000 2.9939 1.904 1.904 1.917 1.860 1.967 1,818,269 1.9002 0.00%
2015-10-14 0 3.000 3.010 3.040 2.900 3.090 1,811,000 5,402,400 2.9831 1.904 1.910 1.929 1.841 1.961 2,853,453 1.8933 5.26%
2015-10-13 0 2.850 2.840 2.850 2.690 2.940 806,000 2,271,200 2.8179 1.809 1.802 1.809 1.707 1.866 1,269,952 1.7884 5.95%
2015-10-12 0 2.690 2.680 2.740 2.670 2.750 660,000 1,787,880 2.7089 1.707 1.701 1.739 1.695 1.745 1,039,911 1.7193 3.46%
2015-10-09 0 2.600 2.550 2.600 2.540 2.620 172,000 441,840 2.5688 1.650 1.618 1.650 1.612 1.663 271,007 1.6304 -0.76%
2015-10-08 0 2.620 2.620 2.650 2.590 2.600 8,000 20,740 2.5925 1.663 1.663 1.682 1.644 1.650 12,605 1.6454 0.77%
2015-10-07 0 2.600 2.590 2.640 2.480 2.690 696,000 1,812,240 2.6038 1.650 1.644 1.676 1.574 1.707 1,096,633 1.6525 4.84%
2015-10-06 0 2.480 2.450 2.510 2.410 2.510 62,000 154,540 2.4926 1.574 1.555 1.593 1.530 1.593 97,689 1.5820 3.33%
2015-10-05 0 2.400 2.390 2.490 - - 0 0 - 1.523 1.517 1.580 - - 0 - 0.00%
2015-10-02 0 2.400 2.400 2.490 2.380 2.380 5,600 13,264 2.3686 1.523 1.523 1.580 1.511 1.511 8,823 1.5033 0.00%
2015-09-30 0 2.400 2.380 2.400 2.400 2.400 22,000 52,800 2.4000 1.523 1.511 1.523 1.523 1.523 34,664 1.5232 -4.00%
2015-09-29 0 2.500 2.410 2.500 2.500 2.500 4,000 10,000 2.5000 1.587 1.530 1.587 1.587 1.587 6,302 1.5867 -0.79%
2015-09-25 0 2.520 2.450 2.520 2.460 2.520 6,000 14,900 2.4833 1.599 1.555 1.599 1.561 1.599 9,454 1.5761 1.61%
2015-09-24 0 2.480 2.410 2.480 2.380 2.550 68,000 166,740 2.4521 1.574 1.530 1.574 1.511 1.618 107,142 1.5562 0.00%
2015-09-23 0 2.540 2.500 2.550 2.500 2.540 18,000 45,340 2.5189 1.574 1.549 1.580 1.549 1.574 29,047 1.5609 -0.78%
2015-09-22 0 2.560 2.520 2.600 2.450 2.680 74,000 189,320 2.5584 1.586 1.562 1.611 1.518 1.661 119,417 1.5854 -1.54%
2015-09-21 0 2.600 2.550 2.600 2.500 2.600 64,000 163,940 2.5616 1.611 1.580 1.611 1.549 1.611 103,280 1.5873 0.39%
2015-09-18 0 2.590 2.530 2.590 2.500 2.670 52,000 131,420 2.5273 1.605 1.568 1.605 1.549 1.655 83,915 1.5661 2.37%
2015-09-17 0 2.530 2.530 2.600 2.530 2.600 36,000 91,840 2.5511 1.568 1.568 1.611 1.568 1.611 58,095 1.5809 -0.78%
2015-09-16 0 2.550 2.420 2.550 2.550 2.560 16,000 40,940 2.5588 1.580 1.500 1.580 1.580 1.586 25,820 1.5856 -1.92%
2015-09-15 0 2.600 2.540 2.600 2.590 2.640 80,000 208,180 2.6023 1.611 1.574 1.611 1.605 1.636 129,099 1.6126 2.36%
2015-09-14 0 2.540 2.360 2.600 - - 0 0 - 1.574 1.462 1.611 - - 0 - 0.00%
2015-09-11 0 2.540 2.370 2.540 2.580 2.580 2,000 5,160 2.5800 1.574 1.469 1.574 1.599 1.599 3,227 1.5988 0.79%
2015-09-10 0 2.520 2.390 2.520 - - 0 0 - 1.562 1.481 1.562 - - 0 - 0.00%
2015-09-09 0 2.520 2.520 2.580 2.440 2.580 244,000 599,900 2.4586 1.562 1.562 1.599 1.512 1.599 393,753 1.5235 1.61%
2015-09-08 0 2.480 2.460 2.500 2.440 2.500 206,000 512,840 2.4895 1.537 1.524 1.549 1.512 1.549 332,431 1.5427 1.22%
2015-09-07 0 2.450 2.360 2.450 2.340 2.460 48,000 114,200 2.3792 1.518 1.462 1.518 1.450 1.524 77,460 1.4743 4.70%
2015-09-04 0 2.340 2.340 2.400 2.300 2.410 76,000 179,600 2.3632 1.450 1.450 1.487 1.425 1.493 122,644 1.4644 -2.50%
2015-09-02 0 2.400 2.400 2.480 2.390 2.450 88,000 213,400 2.4250 1.487 1.487 1.537 1.481 1.518 142,009 1.5027 -1.23%
2015-09-01 0 2.430 2.420 2.480 2.420 2.450 56,000 136,520 2.4379 1.506 1.500 1.537 1.500 1.518 90,370 1.5107 -3.19%
2015-08-31 0 2.510 2.430 2.510 2.300 2.510 152,000 367,660 2.4188 1.555 1.506 1.555 1.425 1.555 245,289 1.4989 0.40%
2015-08-28 0 2.500 2.430 2.520 2.440 2.560 324,000 807,300 2.4917 1.549 1.506 1.562 1.512 1.586 522,853 1.5440 0.00%
2015-08-27 0 2.500 2.500 2.520 2.460 2.580 96,000 241,260 2.5131 1.549 1.549 1.562 1.524 1.599 154,919 1.5573 6.38%
2015-08-26 0 2.350 2.350 2.370 2.300 2.400 472,000 1,115,140 2.3626 1.456 1.456 1.469 1.425 1.487 761,686 1.4640 -2.08%
2015-08-25 0 2.400 2.400 2.440 2.200 2.400 310,470 719,877 2.3187 1.487 1.487 1.512 1.363 1.487 501,019 1.4368 1.69%
2015-08-24 0 2.360 2.310 2.360 2.260 2.450 34,000 79,380 2.3347 1.462 1.431 1.462 1.400 1.518 54,867 1.4468 -4.45%
2015-08-21 0 2.470 2.420 2.490 2.370 2.470 202,000 488,200 2.4168 1.531 1.500 1.543 1.469 1.531 325,976 1.4977 2.07%
2015-08-20 0 2.420 2.410 2.490 2.410 2.540 110,000 272,300 2.4755 1.500 1.493 1.543 1.493 1.574 177,512 1.5340 -5.10%
2015-08-19 0 2.550 2.480 2.550 2.460 2.550 24,000 59,900 2.4958 1.580 1.537 1.580 1.524 1.580 38,730 1.5466 0.00%
2015-08-18 0 2.550 2.500 2.550 - - 0 0 - 1.580 1.549 1.580 - - 0 - 0.00%
2015-08-17 0 2.550 2.480 2.600 - - 0 0 - 1.580 1.537 1.611 - - 0 - 0.00%
2015-08-14 0 2.550 2.550 2.610 2.500 2.610 140,000 359,780 2.5699 1.580 1.580 1.617 1.549 1.617 225,924 1.5925 2.41%
2015-08-13 0 2.490 2.490 2.500 2.480 2.500 184,000 459,060 2.4949 1.543 1.543 1.549 1.537 1.549 296,929 1.5460 0.00%
2015-08-12 0 2.490 2.490 2.500 2.490 2.500 162,000 404,620 2.4977 1.543 1.543 1.549 1.543 1.549 261,426 1.5477 -1.19%
2015-08-11 0 2.520 2.520 2.530 2.520 2.540 73,662 185,761 2.5218 1.562 1.562 1.568 1.562 1.574 118,872 1.5627 0.00%
2015-08-10 0 2.520 2.520 2.580 2.500 2.520 88,000 221,440 2.5164 1.562 1.562 1.599 1.549 1.562 142,009 1.5593 0.80%
2015-08-07 0 2.500 2.500 2.580 2.480 2.530 92,000 229,300 2.4924 1.549 1.549 1.599 1.537 1.568 148,464 1.5445 0.40%
2015-08-06 0 2.490 2.480 2.520 2.490 2.600 116,000 292,680 2.5231 1.543 1.537 1.562 1.543 1.611 187,194 1.5635 -4.23%
2015-08-05 0 2.600 2.520 2.600 2.500 2.600 12,000 30,360 2.5300 1.611 1.562 1.611 1.549 1.611 19,365 1.5678 4.42%
2015-08-04 0 2.490 2.510 2.590 - - 0 0 - 1.543 1.555 1.605 - - 0 - 1.63%
2015-08-03 0 2.450 2.450 2.540 2.420 2.550 64,000 159,320 2.4894 1.518 1.518 1.574 1.500 1.580 103,280 1.5426 -5.04%
2015-07-31 0 2.580 2.580 2.660 2.530 2.570 6,000 15,320 2.5533 1.599 1.599 1.648 1.568 1.593 9,682 1.5822 1.57%
2015-07-30 0 2.540 2.540 2.600 2.510 2.600 56,000 145,020 2.5896 1.574 1.574 1.611 1.555 1.611 90,370 1.6047 1.20%
2015-07-29 0 2.510 2.510 2.550 2.490 2.520 120,000 300,820 2.5068 1.555 1.555 1.580 1.543 1.562 193,649 1.5534 0.00%
2015-07-28 0 2.510 2.510 2.590 2.500 2.630 6,000 15,260 2.5433 1.555 1.555 1.605 1.549 1.630 9,682 1.5760 0.00%
2015-07-27 0 2.510 2.510 2.560 2.510 2.650 54,000 136,640 2.5304 1.555 1.555 1.586 1.555 1.642 87,142 1.5680 -4.56%
2015-07-24 0 2.630 2.580 2.640 2.490 2.640 71,975 181,839 2.5264 1.630 1.599 1.636 1.543 1.636 116,149 1.5656 1.94%
2015-07-23 0 2.580 2.560 2.570 2.540 2.600 26,000 66,760 2.5677 1.599 1.586 1.593 1.574 1.611 41,957 1.5911 -1.90%
2015-07-22 0 2.630 2.550 2.630 2.480 2.630 210,000 537,060 2.5574 1.630 1.580 1.630 1.537 1.630 338,886 1.5848 1.54%
2015-07-21 0 2.590 2.590 2.630 2.550 2.650 80,000 208,440 2.6055 1.605 1.605 1.630 1.580 1.642 129,099 1.6146 -0.77%
2015-07-20 0 2.610 2.610 2.670 2.600 2.690 42,000 111,140 2.6462 1.617 1.617 1.655 1.611 1.667 67,777 1.6398 0.38%
2015-07-17 0 2.600 2.600 2.680 2.520 2.700 118,000 312,500 2.6483 1.611 1.611 1.661 1.562 1.673 190,422 1.6411 -1.89%
2015-07-16 0 2.650 2.570 2.650 2.580 2.650 118,000 306,900 2.6008 1.642 1.593 1.642 1.599 1.642 190,422 1.6117 6.85%
2015-07-15 0 2.480 2.480 2.550 2.480 2.550 70,000 177,900 2.5414 1.537 1.537 1.580 1.537 1.580 112,962 1.5749 -2.75%
2015-07-14 0 2.550 2.500 2.550 2.450 2.620 74,000 186,420 2.5192 1.580 1.549 1.580 1.518 1.624 119,417 1.5611 0.39%
2015-07-13 0 2.540 2.480 2.540 2.440 2.600 258,000 654,080 2.5352 1.574 1.537 1.574 1.512 1.611 416,346 1.5710 2.83%
2015-07-10 0 2.470 2.460 2.500 2.440 2.600 322,000 795,200 2.4696 1.531 1.524 1.549 1.512 1.611 519,625 1.5303 1.23%
2015-07-09 0 2.440 2.440 2.480 2.380 2.470 294,000 718,920 2.4453 1.512 1.512 1.537 1.475 1.531 474,440 1.5153 3.39%
2015-07-08 0 2.360 2.360 2.430 2.260 2.450 958,000 2,267,480 2.3669 1.462 1.462 1.506 1.400 1.518 1,545,965 1.4667 -2.88%
2015-07-07 0 2.430 2.430 2.490 2.400 2.530 418,000 1,025,540 2.4534 1.506 1.506 1.543 1.487 1.568 674,544 1.5203 -8.30%
2015-07-06 0 2.650 2.520 2.650 2.260 2.650 566,000 1,396,620 2.4675 1.642 1.562 1.642 1.400 1.642 913,378 1.5291 3.92%
2015-07-03 0 2.550 2.600 2.880 2.480 2.580 90,000 229,500 2.5500 1.580 1.611 1.785 1.537 1.599 145,237 1.5802 -3.77%
2015-07-02 0 2.650 2.650 2.850 2.630 2.700 100,000 267,340 2.6734 1.642 1.642 1.766 1.630 1.673 161,374 1.6566 -1.85%
2015-06-30 0 2.700 2.630 2.700 2.690 2.700 52,000 140,260 2.6973 1.673 1.630 1.673 1.667 1.673 83,915 1.6715 0.00%
2015-06-29 0 2.700 2.660 2.700 2.620 2.740 218,000 582,680 2.6728 1.673 1.648 1.673 1.624 1.698 351,796 1.6563 0.00%
2015-06-26 0 2.700 2.700 2.750 2.700 2.750 104,000 281,060 2.7025 1.673 1.673 1.704 1.673 1.704 167,829 1.6747 -1.82%
2015-06-25 0 2.750 2.730 2.750 2.700 2.750 218,900 598,934 2.7361 1.704 1.692 1.704 1.673 1.704 353,248 1.6955 0.00%
2015-06-24 0 2.750 2.740 2.780 2.750 2.750 72,000 198,060 2.7508 1.704 1.698 1.723 1.704 1.704 116,189 1.7046 0.36%
2015-06-23 0 2.740 2.740 2.770 2.740 2.770 462,000 1,272,920 2.7552 1.698 1.698 1.717 1.698 1.717 745,549 1.7074 -1.08%
2015-06-22 0 2.770 2.730 2.780 2.710 2.800 132,000 365,440 2.7685 1.717 1.692 1.723 1.679 1.735 213,014 1.7156 -0.36%
2015-06-19 0 2.780 2.750 2.780 2.700 2.810 82,000 226,240 2.7590 1.723 1.704 1.723 1.673 1.741 132,327 1.7097 1.83%
2015-06-18 0 2.730 2.700 2.760 2.700 2.760 118,000 320,800 2.7186 1.692 1.673 1.710 1.673 1.710 190,422 1.6847 -1.09%
2015-06-17 0 2.760 2.730 2.780 2.730 2.810 146,000 403,800 2.7658 1.710 1.692 1.723 1.692 1.741 235,606 1.7139 0.00%
2015-06-16 0 2.760 2.700 2.760 2.640 2.770 166,000 452,260 2.7245 1.710 1.673 1.710 1.636 1.717 267,881 1.6883 1.10%
2015-06-15 0 2.730 2.640 2.800 2.640 2.730 132,000 352,320 2.6691 1.692 1.636 1.735 1.636 1.692 213,014 1.6540 0.37%
2015-06-12 0 2.720 2.710 2.760 2.700 2.720 30,000 81,260 2.7087 1.686 1.679 1.710 1.673 1.686 48,412 1.6785 0.74%
2015-06-11 0 2.700 2.700 2.750 2.680 2.740 50,000 135,320 2.7064 1.673 1.673 1.704 1.661 1.698 80,687 1.6771 -2.53%
2015-06-10 0 2.770 2.680 2.770 2.770 2.780 14,000 38,820 2.7729 1.717 1.661 1.717 1.717 1.723 22,592 1.7183 -0.36%
2015-06-09 0 2.780 2.730 2.780 2.770 2.810 184,000 513,520 2.7909 1.723 1.692 1.723 1.717 1.741 296,929 1.7294 -1.77%
2015-06-08 0 2.830 2.760 2.850 2.790 2.830 170,000 476,880 2.8052 1.754 1.710 1.766 1.729 1.754 274,336 1.7383 1.07%
2015-06-05 0 2.800 2.720 2.800 2.650 2.830 296,000 812,120 2.7436 1.735 1.686 1.735 1.642 1.754 477,668 1.7002 1.08%
2015-06-04 0 2.770 2.740 2.800 2.740 2.800 286,000 788,580 2.7573 1.717 1.698 1.735 1.698 1.735 461,530 1.7086 -0.72%
2015-06-03 0 2.790 2.760 2.790 2.750 2.790 124,000 342,320 2.7606 1.729 1.710 1.729 1.704 1.729 200,104 1.7107 1.09%
2015-06-02 0 2.760 2.760 2.800 2.760 2.800 88,000 244,560 2.7791 1.710 1.710 1.735 1.710 1.735 142,009 1.7221 -1.43%
2015-06-01 0 2.800 2.800 2.830 2.790 2.830 74,000 207,620 2.8057 1.735 1.735 1.754 1.729 1.754 119,417 1.7386 0.00%
2015-05-29 0 2.800 2.770 2.800 2.750 2.800 128,000 357,300 2.7914 1.735 1.717 1.735 1.704 1.735 206,559 1.7298 0.72%
2015-05-28 0 2.780 2.780 2.800 2.780 2.800 140,000 390,640 2.7903 1.723 1.723 1.735 1.723 1.735 225,924 1.7291 -2.11%
2015-05-27 0 2.840 2.800 2.840 2.750 2.840 236,000 655,540 2.7777 1.760 1.735 1.760 1.704 1.760 380,843 1.7213 1.43%
2015-05-26 0 2.800 2.800 2.840 2.790 2.850 132,000 370,780 2.8089 1.735 1.735 1.760 1.729 1.766 213,014 1.7406 0.36%
2015-05-22 0 2.790 2.770 2.800 2.770 2.840 54,000 151,160 2.7993 1.729 1.717 1.735 1.717 1.760 87,142 1.7346 -0.36%
2015-05-21 0 2.800 2.770 2.810 2.750 2.800 164,000 453,600 2.7659 1.735 1.717 1.741 1.704 1.735 264,654 1.7139 -1.41%
2015-05-20 0 2.840 2.810 2.850 2.800 2.850 62,000 174,860 2.8203 1.760 1.741 1.766 1.735 1.766 100,052 1.7477 -0.35%
2015-05-19 0 2.850 2.810 2.850 2.710 2.850 44,000 123,520 2.8073 1.766 1.741 1.766 1.679 1.766 71,005 1.7396 -0.70%
2015-05-18 0 2.870 2.860 2.870 2.850 2.880 64,180 183,924 2.8658 1.778 1.772 1.778 1.766 1.785 103,570 1.7758 0.70%
2015-05-15 0 2.850 2.830 2.850 2.800 2.880 308,000 868,060 2.8184 1.766 1.754 1.766 1.735 1.785 497,033 1.7465 -1.04%
2015-05-14 0 2.880 2.880 2.920 2.810 2.880 124,000 352,220 2.8405 1.785 1.785 1.809 1.741 1.785 200,104 1.7602 2.49%
2015-05-13 0 2.810 2.800 2.850 2.800 2.860 438,000 1,230,100 2.8084 1.741 1.735 1.766 1.735 1.772 706,819 1.7403 -2.77%
2015-05-12 0 2.890 2.860 2.890 2.830 2.950 204,000 584,260 2.8640 1.791 1.772 1.791 1.754 1.828 329,203 1.7748 1.05%
2015-05-11 0 2.860 2.840 2.870 2.780 2.870 138,000 392,260 2.8425 1.772 1.760 1.778 1.723 1.778 222,696 1.7614 3.25%
2015-05-08 0 2.770 2.770 2.780 2.770 2.890 298,000 839,840 2.8183 1.717 1.717 1.723 1.717 1.791 480,895 1.7464 -2.12%
2015-05-07 0 2.830 2.830 2.840 2.810 2.940 248,000 707,160 2.8515 1.754 1.754 1.760 1.741 1.822 400,208 1.7670 -3.08%
2015-05-06 0 2.920 2.900 2.920 2.900 3.050 214,000 624,620 2.9188 1.809 1.797 1.809 1.797 1.890 345,341 1.8087 -2.99%
2015-05-05 0 3.010 2.980 3.010 2.700 3.100 1,188,000 3,514,140 2.9580 1.865 1.847 1.865 1.673 1.921 1,917,126 1.8330 1.01%
2015-05-04 0 3.100 3.090 3.100 3.000 3.170 940,000 2,922,180 3.1087 1.847 1.841 1.847 1.787 1.888 1,578,002 1.8518 1.97%
2015-04-30 0 3.040 3.010 3.040 2.960 3.120 1,234,000 3,749,560 3.0385 1.811 1.793 1.811 1.763 1.859 2,071,547 1.8100 1.67%
2015-04-29 0 2.990 2.980 2.990 2.900 3.050 2,850,000 8,499,000 2.9821 1.781 1.775 1.781 1.728 1.817 4,784,368 1.7764 8.73%
2015-04-28 0 2.750 2.750 2.770 2.630 2.750 1,650,000 4,462,440 2.7045 1.638 1.638 1.650 1.567 1.638 2,769,897 1.6110 4.96%
2015-04-27 0 2.620 2.620 2.650 2.580 2.660 822,000 2,142,680 2.6067 1.561 1.561 1.579 1.537 1.585 1,379,912 1.5528 0.00%
2015-04-24 0 2.620 2.600 2.630 2.580 2.690 590,000 1,551,280 2.6293 1.561 1.549 1.567 1.537 1.602 990,448 1.5662 -4.03%
2015-04-23 0 2.730 2.760 2.800 2.730 2.820 190,000 526,520 2.7712 1.626 1.644 1.668 1.626 1.680 318,958 1.6508 -2.15%
2015-04-22 0 2.790 2.750 2.800 2.700 2.840 150,400 417,712 2.7773 1.662 1.638 1.668 1.608 1.692 252,480 1.6544 3.33%
2015-04-21 0 2.700 2.660 2.700 2.640 2.700 284,000 758,540 2.6709 1.608 1.585 1.608 1.573 1.608 476,758 1.5910 1.50%
2015-04-20 0 2.660 2.650 2.690 2.620 2.670 408,000 1,084,420 2.6579 1.585 1.579 1.602 1.561 1.590 684,920 1.5833 -0.75%
2015-04-17 0 2.680 2.680 2.740 2.680 2.770 342,000 929,180 2.7169 1.596 1.596 1.632 1.596 1.650 574,124 1.6184 -2.55%
2015-04-16 0 2.750 2.740 2.750 2.690 2.800 645,000 1,792,720 2.7794 1.638 1.632 1.638 1.602 1.668 1,082,778 1.6557 3.38%
2015-04-15 0 2.660 2.660 2.680 2.620 2.720 1,000,000 2,669,900 2.6699 1.585 1.585 1.596 1.561 1.620 1,678,725 1.5904 1.53%
2015-04-14 0 2.620 2.620 2.640 2.520 2.630 461,600 1,208,704 2.6185 1.561 1.561 1.573 1.501 1.567 774,900 1.5598 1.55%
2015-04-13 0 2.580 2.580 2.600 2.550 2.600 414,000 1,066,580 2.5763 1.537 1.537 1.549 1.519 1.549 694,992 1.5347 1.18%
2015-04-10 0 2.550 2.540 2.580 2.540 2.600 143,000 366,110 2.5602 1.519 1.513 1.537 1.513 1.549 240,058 1.5251 0.79%
2015-04-09 0 2.530 2.520 2.600 2.510 2.630 262,000 677,160 2.5846 1.507 1.501 1.549 1.495 1.567 439,826 1.5396 -0.39%
2015-04-08 0 2.540 2.540 2.550 2.400 2.540 354,000 879,000 2.4831 1.513 1.513 1.519 1.430 1.513 594,269 1.4791 2.83%
2015-04-02 0 2.470 2.460 2.470 2.450 2.470 24,000 59,040 2.4600 1.471 1.465 1.471 1.459 1.471 40,289 1.4654 0.41%
2015-04-01 0 2.460 2.450 2.460 2.420 2.460 124,000 300,620 2.4244 1.465 1.459 1.465 1.442 1.465 208,162 1.4442 -1.20%
2015-03-31 0 2.490 2.480 2.490 2.480 2.490 32,000 79,620 2.4881 1.483 1.477 1.483 1.477 1.483 53,719 1.4822 0.40%
2015-03-30 0 2.480 2.480 2.500 2.480 2.500 132,000 329,000 2.4924 1.477 1.477 1.489 1.477 1.489 221,592 1.4847 0.00%
2015-03-27 0 2.480 2.450 2.530 2.480 2.580 290,000 721,860 2.4892 1.477 1.459 1.507 1.477 1.537 486,830 1.4828 -1.20%
2015-03-26 0 2.510 2.480 2.510 2.450 2.520 120,000 298,620 2.4885 1.495 1.477 1.495 1.459 1.501 201,447 1.4824 0.40%
2015-03-25 0 2.500 2.480 2.500 2.400 2.500 300,000 742,760 2.4759 1.489 1.477 1.489 1.430 1.489 503,618 1.4748 5.49%
2015-03-24 0 2.370 2.370 2.440 2.370 2.400 294,000 701,500 2.3861 1.412 1.412 1.453 1.412 1.430 493,545 1.4213 -1.25%
2015-03-23 0 2.400 2.380 2.440 2.350 2.460 272,000 654,140 2.4049 1.430 1.418 1.453 1.400 1.465 456,613 1.4326 2.13%
2015-03-20 0 2.350 2.300 2.350 2.300 2.380 336,000 784,140 2.3338 1.400 1.370 1.400 1.370 1.418 564,052 1.3902 1.73%
2015-03-19 0 2.310 2.300 2.310 2.270 2.310 240,600 551,702 2.2930 1.376 1.370 1.376 1.352 1.376 403,901 1.3659 1.76%
2015-03-18 0 2.270 2.270 2.290 2.250 2.330 344,000 787,600 2.2895 1.352 1.352 1.364 1.340 1.388 577,482 1.3639 -1.73%
2015-03-17 0 2.310 2.300 2.330 2.310 2.310 4,000 9,240 2.3100 1.376 1.370 1.388 1.376 1.376 6,715 1.3760 -0.86%
2015-03-16 0 2.330 2.290 2.360 2.330 2.350 218,000 509,640 2.3378 1.388 1.364 1.406 1.388 1.400 365,962 1.3926 0.43%
2015-03-13 0 2.320 2.320 2.340 2.260 2.340 244,000 563,500 2.3094 1.382 1.382 1.394 1.346 1.394 409,609 1.3757 2.65%
2015-03-12 0 2.260 2.260 2.310 2.250 2.320 216,000 492,840 2.2817 1.346 1.346 1.376 1.340 1.382 362,605 1.3592 -1.74%
2015-03-11 0 2.300 2.260 2.310 2.250 2.300 36,000 81,720 2.2700 1.370 1.346 1.376 1.340 1.370 60,434 1.3522 0.00%
2015-03-10 0 2.300 2.290 2.310 2.260 2.330 510,000 1,164,780 2.2839 1.370 1.364 1.376 1.346 1.388 856,150 1.3605 2.22%
2015-03-09 0 2.250 2.240 2.250 2.230 2.490 1,270,000 2,913,560 2.2941 1.340 1.334 1.340 1.328 1.483 2,131,981 1.3666 -12.79%
2015-03-06 0 2.580 2.560 2.590 2.550 2.650 404,000 1,059,000 2.6213 1.537 1.525 1.543 1.519 1.579 678,205 1.5615 -1.90%
2015-03-05 0 2.630 2.620 2.630 2.500 2.630 1,032,000 2,651,960 2.5697 1.567 1.561 1.567 1.489 1.567 1,732,445 1.5308 5.20%
2015-03-04 0 2.500 2.450 2.500 2.450 2.520 52,000 130,700 2.5135 1.489 1.459 1.489 1.459 1.501 87,294 1.4972 2.46%
2015-03-03 0 2.440 2.430 2.440 2.440 2.450 182,000 444,240 2.4409 1.453 1.448 1.453 1.453 1.459 305,528 1.4540 -2.40%
2015-03-02 0 2.500 2.420 2.500 2.430 2.520 34,000 83,360 2.4518 1.489 1.442 1.489 1.448 1.501 57,077 1.4605 2.46%
2015-02-27 0 2.440 2.440 2.450 2.440 2.500 56,000 137,160 2.4493 1.453 1.453 1.459 1.453 1.489 94,009 1.4590 -2.40%
2015-02-26 0 2.500 2.460 2.500 2.460 2.500 80,000 199,760 2.4970 1.489 1.465 1.489 1.465 1.489 134,298 1.4874 2.88%
2015-02-25 0 2.430 2.400 2.430 2.430 2.430 58,000 140,940 2.4300 1.448 1.430 1.448 1.448 1.448 97,366 1.4475 0.00%
2015-02-24 0 2.430 2.430 2.440 2.430 2.430 163,200 396,528 2.4297 1.448 1.448 1.453 1.448 1.448 273,968 1.4474 0.00%
2015-02-23 0 2.430 2.430 2.440 2.400 2.430 74,000 179,340 2.4235 1.448 1.448 1.453 1.430 1.448 124,226 1.4437 1.25%
2015-02-18 0 2.400 2.400 2.430 2.400 2.400 2,000 4,800 2.4000 1.430 1.430 1.448 1.430 1.430 3,357 1.4297 0.00%
2015-02-17 0 2.400 2.400 2.430 2.380 2.380 2,000 4,760 2.3800 1.430 1.430 1.448 1.418 1.418 3,357 1.4177 -0.83%
2015-02-16 0 2.420 2.420 2.430 2.420 2.430 46,000 111,720 2.4287 1.442 1.442 1.448 1.442 1.448 77,221 1.4467 0.00%
2015-02-13 0 2.420 2.420 2.450 - - 0 0 - 1.442 1.442 1.459 - - 0 - 0.83%
2015-02-12 0 2.400 2.400 2.430 2.400 2.410 40,000 96,300 2.4075 1.430 1.430 1.448 1.430 1.436 67,149 1.4341 -0.83%
2015-02-11 0 2.420 2.420 2.440 2.400 2.420 28,667 69,300 2.4174 1.442 1.442 1.453 1.430 1.442 48,124 1.4400 -1.22%
2015-02-10 0 2.450 2.450 2.460 2.420 2.450 140,000 341,900 2.4421 1.459 1.459 1.465 1.442 1.459 235,022 1.4548 0.00%
2015-02-09 0 2.450 2.410 2.450 2.400 2.450 98,000 238,700 2.4357 1.459 1.436 1.459 1.430 1.459 164,515 1.4509 1.66%
2015-02-06 0 2.410 2.410 2.450 2.410 2.450 270,000 660,700 2.4470 1.436 1.436 1.459 1.436 1.459 453,256 1.4577 -1.63%
2015-02-05 0 2.450 2.450 2.460 2.420 2.460 192,000 470,520 2.4506 1.459 1.459 1.465 1.442 1.465 322,315 1.4598 2.08%
2015-02-04 0 2.400 2.400 2.420 2.380 2.400 332,000 796,320 2.3986 1.430 1.430 1.442 1.418 1.430 557,337 1.4288 0.84%
2015-02-03 0 2.380 2.380 2.400 2.380 2.380 20,000 47,600 2.3800 1.418 1.418 1.430 1.418 1.418 33,575 1.4177 -0.83%
2015-02-02 0 2.400 2.370 2.400 2.370 2.400 140,000 334,940 2.3924 1.430 1.412 1.430 1.412 1.430 235,022 1.4251 0.42%
2015-01-30 0 2.390 2.390 2.420 2.380 2.440 126,800 303,808 2.3960 1.424 1.424 1.442 1.418 1.453 212,862 1.4273 0.42%
2015-01-29 0 2.380 2.370 2.430 2.380 2.380 61,200 145,656 2.3800 1.418 1.412 1.448 1.418 1.418 102,738 1.4177 0.42%
2015-01-28 0 2.370 2.370 2.400 2.370 2.370 46,000 109,020 2.3700 1.412 1.412 1.430 1.412 1.412 77,221 1.4118 -0.42%
2015-01-27 0 2.380 2.380 2.400 2.380 2.380 12,000 28,560 2.3800 1.418 1.418 1.430 1.418 1.418 20,145 1.4177 0.00%
2015-01-26 0 2.380 2.380 2.420 2.360 2.400 92,000 218,480 2.3748 1.418 1.418 1.442 1.406 1.430 154,443 1.4146 -1.24%
2015-01-23 0 2.410 2.410 2.430 2.400 2.410 44,000 106,020 2.4095 1.436 1.436 1.448 1.430 1.436 73,864 1.4353 0.42%
2015-01-22 0 2.400 2.400 2.450 2.400 2.410 48,000 115,400 2.4042 1.430 1.430 1.459 1.430 1.436 80,579 1.4321 -0.83%
2015-01-21 0 2.420 2.410 2.420 2.420 2.420 20,000 48,400 2.4200 1.442 1.436 1.442 1.442 1.442 33,575 1.4416 0.83%
2015-01-20 0 2.400 2.400 2.460 2.400 2.410 120,000 288,300 2.4025 1.430 1.430 1.465 1.430 1.436 201,447 1.4311 -2.44%
2015-01-19 0 2.460 2.440 2.460 2.420 2.470 116,056 283,537 2.4431 1.465 1.453 1.465 1.442 1.471 194,826 1.4553 0.41%
2015-01-16 0 2.450 2.450 2.470 2.420 2.470 150,000 365,580 2.4372 1.459 1.459 1.471 1.442 1.471 251,809 1.4518 -0.81%
2015-01-15 0 2.470 2.470 2.480 2.440 2.470 114,000 279,300 2.4500 1.471 1.471 1.477 1.453 1.471 191,375 1.4594 0.41%
2015-01-14 0 2.460 2.440 2.460 2.440 2.470 54,000 131,960 2.4437 1.465 1.453 1.465 1.453 1.471 90,651 1.4557 0.41%
2015-01-13 0 2.450 2.420 2.450 - - 0 0 - 1.459 1.442 1.459 - - 0 - 0.00%
2015-01-12 0 2.450 2.450 2.470 2.400 2.460 363,400 888,260 2.4443 1.459 1.459 1.471 1.430 1.465 610,049 1.4560 1.24%
2015-01-09 0 2.420 2.400 2.440 2.420 2.440 4,000 9,720 2.4300 1.442 1.430 1.453 1.442 1.453 6,715 1.4475 -0.82%
2015-01-08 0 2.440 2.440 2.450 2.400 2.440 260,000 631,700 2.4296 1.453 1.453 1.459 1.430 1.453 436,469 1.4473 0.41%
2015-01-07 0 2.430 2.430 2.440 2.400 2.440 300,000 724,300 2.4143 1.448 1.448 1.453 1.430 1.453 503,618 1.4382 0.41%
2015-01-06 0 2.420 2.420 2.450 2.400 2.440 70,000 168,380 2.4054 1.442 1.442 1.459 1.430 1.453 117,511 1.4329 -1.22%
2015-01-05 0 2.450 2.420 2.450 2.420 2.480 484,000 1,185,880 2.4502 1.459 1.442 1.459 1.442 1.477 812,503 1.4595 0.00%
2015-01-02 0 2.450 2.440 2.450 2.400 2.450 218,000 530,180 2.4320 1.459 1.453 1.459 1.430 1.459 365,962 1.4487 0.82%
2014-12-31 0 2.430 2.400 2.430 2.430 2.430 56,000 136,080 2.4300 1.448 1.430 1.448 1.448 1.448 94,009 1.4475 0.00%
2014-12-30 0 2.430 2.400 2.430 2.450 2.450 10,000 24,500 2.4500 1.448 1.430 1.448 1.459 1.459 16,787 1.4594 1.25%
2014-12-29 0 2.400 2.400 2.440 2.400 2.440 2,248,000 5,399,060 2.4017 1.430 1.430 1.453 1.430 1.453 3,773,775 1.4307 -2.04%
2014-12-24 0 2.450 2.440 2.450 2.400 2.450 108,000 260,280 2.4100 1.459 1.453 1.459 1.430 1.459 181,302 1.4356 0.00%
2014-12-23 0 2.450 2.410 2.450 2.410 2.450 78,000 188,140 2.4121 1.459 1.436 1.459 1.436 1.459 130,941 1.4368 2.08%
2014-12-22 0 2.400 2.400 2.410 2.400 2.400 36,450 87,457 2.3994 1.430 1.430 1.436 1.430 1.430 61,190 1.4293 -0.41%
2014-12-19 0 2.410 2.410 2.420 2.400 2.420 792,000 1,909,120 2.4105 1.436 1.436 1.442 1.430 1.442 1,329,551 1.4359 0.42%
2014-12-18 0 2.400 2.390 2.400 2.390 2.450 3,398,000 8,166,060 2.4032 1.430 1.424 1.430 1.424 1.459 5,704,309 1.4316 -0.41%
2014-12-17 0 2.410 2.410 2.430 2.390 2.410 39,000 93,890 2.4074 1.436 1.436 1.448 1.424 1.436 65,470 1.4341 -0.41%
2014-12-16 0 2.420 2.400 2.420 2.400 2.450 444,000 1,066,120 2.4012 1.442 1.430 1.442 1.430 1.459 745,354 1.4304 0.83%
2014-12-15 0 2.400 2.400 2.440 2.400 2.400 24,000 57,600 2.4000 1.430 1.430 1.453 1.430 1.430 40,289 1.4297 0.00%
2014-12-12 0 2.400 2.400 2.430 2.400 2.450 146,000 352,100 2.4116 1.430 1.430 1.448 1.430 1.459 245,094 1.4366 -0.83%
2014-12-11 0 2.420 2.410 2.450 2.400 2.420 60,000 145,000 2.4167 1.442 1.436 1.459 1.430 1.442 100,724 1.4396 0.41%
2014-12-10 0 2.410 2.400 2.410 2.400 2.500 424,000 1,052,860 2.4832 1.436 1.430 1.436 1.430 1.489 711,780 1.4792 0.42%
2014-12-09 0 2.400 2.400 2.440 2.400 2.410 91,000 218,600 2.4022 1.430 1.430 1.453 1.430 1.436 152,764 1.4310 -0.83%
2014-12-08 0 2.420 2.400 2.450 2.400 2.450 96,000 231,680 2.4133 1.442 1.430 1.459 1.430 1.459 161,158 1.4376 -2.02%
2014-12-05 0 2.470 2.400 2.470 2.400 2.470 54,000 130,320 2.4133 1.471 1.430 1.471 1.430 1.471 90,651 1.4376 2.92%
2014-12-04 0 2.400 2.400 2.450 2.400 2.400 100,000 240,000 2.4000 1.430 1.430 1.459 1.430 1.430 167,873 1.4297 -1.23%
2014-12-03 0 2.430 2.400 2.450 2.410 2.470 26,000 63,460 2.4408 1.448 1.430 1.459 1.436 1.471 43,647 1.4539 -1.22%
2014-12-02 0 2.460 2.430 2.470 2.400 2.500 450,000 1,099,480 2.4433 1.465 1.448 1.471 1.430 1.489 755,426 1.4554 0.41%
2014-12-01 0 2.450 2.420 2.450 2.400 2.450 94,000 226,160 2.4060 1.459 1.442 1.459 1.430 1.459 157,800 1.4332 2.08%
2014-11-28 0 2.400 2.400 2.440 2.400 2.400 30,000 72,000 2.4000 1.430 1.430 1.453 1.430 1.430 50,362 1.4297 0.00%
2014-11-27 0 2.400 2.400 2.430 2.400 2.420 146,000 350,520 2.4008 1.430 1.430 1.448 1.430 1.442 245,094 1.4301 0.00%
2014-11-26 0 2.400 2.400 2.410 2.380 2.410 643,896 1,545,014 2.3995 1.430 1.430 1.436 1.418 1.436 1,080,925 1.4293 -0.41%
2014-11-25 0 2.410 2.400 2.420 2.370 2.420 446,000 1,071,240 2.4019 1.436 1.430 1.442 1.412 1.442 748,712 1.4308 0.42%
2014-11-24 0 2.400 2.400 2.440 2.380 2.520 172,000 416,420 2.4210 1.430 1.430 1.453 1.418 1.501 288,741 1.4422 0.00%
2014-11-21 0 2.400 2.390 2.420 2.400 2.420 180,000 433,100 2.4061 1.430 1.424 1.442 1.430 1.442 302,171 1.4333 0.00%
2014-11-20 0 2.400 2.400 2.430 2.400 2.450 128,000 310,020 2.4220 1.430 1.430 1.448 1.430 1.459 214,877 1.4428 -2.83%
2014-11-19 0 2.470 2.430 2.470 2.380 2.480 200,000 485,360 2.4268 1.471 1.448 1.471 1.418 1.477 335,745 1.4456 2.92%
2014-11-18 0 2.400 2.390 2.410 2.360 2.450 123,800 295,594 2.3877 1.430 1.424 1.436 1.406 1.459 207,826 1.4223 0.84%
2014-11-17 0 2.380 2.360 2.400 2.350 2.400 140,320 332,442 2.3692 1.418 1.406 1.430 1.400 1.430 235,559 1.4113 0.85%
2014-11-14 0 2.360 2.360 2.400 2.350 2.410 144,000 342,060 2.3754 1.406 1.406 1.430 1.400 1.436 241,736 1.4150 0.85%
2014-11-13 0 2.340 2.320 2.340 2.300 2.350 146,000 338,680 2.3197 1.394 1.382 1.394 1.370 1.400 245,094 1.3818 1.74%
2014-11-12 0 2.300 2.300 2.320 2.270 2.300 178,000 406,040 2.2811 1.370 1.370 1.382 1.352 1.370 298,813 1.3588 0.44%
2014-11-11 0 2.290 2.280 2.300 2.280 2.300 198,000 453,640 2.2911 1.364 1.358 1.370 1.358 1.370 332,388 1.3648 0.44%
2014-11-10 0 2.280 2.270 2.280 2.250 2.290 184,000 415,760 2.2596 1.358 1.352 1.358 1.340 1.364 308,885 1.3460 0.44%
2014-11-07 0 2.270 2.270 2.300 2.250 2.280 236,000 534,680 2.2656 1.352 1.352 1.370 1.340 1.358 396,179 1.3496 0.89%
2014-11-06 0 2.250 2.230 2.250 2.200 2.280 7,670,667 16,882,131 2.2009 1.340 1.328 1.340 1.311 1.358 12,876,944 1.3110 2.27%
2014-11-05 0 2.200 2.200 2.220 - - 0 0 - 1.311 1.311 1.322 - - 0 - 0.00%
2014-11-04 0 2.200 2.200 2.220 2.200 2.220 150,000 331,080 2.2072 1.311 1.311 1.322 1.311 1.322 251,809 1.3148 0.00%
2014-11-03 0 2.200 2.200 2.220 2.190 2.200 238,000 523,320 2.1988 1.311 1.311 1.322 1.305 1.311 399,537 1.3098 4.76%
2014-10-31 0 2.100 2.100 2.150 2.070 2.100 64,000 132,800 2.0750 1.251 1.251 1.281 1.233 1.251 107,438 1.2361 -0.47%
2014-10-30 0 2.110 2.100 2.150 - - 0 0 - 1.257 1.251 1.281 - - 0 - 0.00%
2014-10-29 0 2.110 2.110 2.150 2.080 2.100 21,000 43,850 2.0881 1.257 1.257 1.281 1.239 1.251 35,253 1.2439 0.48%
2014-10-28 0 2.100 2.100 2.120 2.100 2.100 14,000 29,400 2.1000 1.251 1.251 1.263 1.251 1.251 23,502 1.2509 0.00%
2014-10-27 0 2.100 2.100 2.180 2.070 2.100 240,152 503,079 2.0948 1.251 1.251 1.299 1.233 1.251 403,149 1.2479 0.00%
2014-10-24 0 2.100 2.060 2.100 2.100 2.100 418,000 877,800 2.1000 1.251 1.227 1.251 1.251 1.251 701,707 1.2509 -0.47%
2014-10-23 0 2.110 2.100 2.150 - - 0 0 - 1.257 1.251 1.281 - - 0 - 0.00%
2014-10-22 0 2.110 2.110 2.160 2.100 2.110 78,000 164,560 2.1097 1.257 1.257 1.287 1.251 1.257 130,941 1.2568 0.00%
2014-10-21 0 2.110 2.110 2.180 - - 0 0 - 1.257 1.257 1.299 - - 0 - 0.48%
2014-10-20 0 2.100 2.100 2.200 2.100 2.100 20,000 42,000 2.1000 1.251 1.251 1.311 1.251 1.251 33,575 1.2509 0.48%
2014-10-17 0 2.090 2.080 2.200 - - 0 0 - 1.245 1.239 1.311 - - 0 - 0.00%
2014-10-16 0 2.090 2.090 2.190 2.080 2.090 100,000 208,120 2.0812 1.245 1.245 1.305 1.239 1.245 167,873 1.2398 -1.88%
2014-10-15 0 2.130 2.090 2.190 - - 0 0 - 1.269 1.245 1.305 - - 0 - 0.00%
2014-10-14 0 2.130 2.090 2.130 2.070 2.170 15,662 32,653 2.0849 1.269 1.245 1.269 1.233 1.293 26,292 1.2419 2.90%
2014-10-13 0 2.070 2.050 2.080 2.070 2.070 10,000 20,700 2.0700 1.233 1.221 1.239 1.233 1.233 16,787 1.2331 -0.96%
2014-10-10 0 2.090 2.090 2.170 2.090 2.190 86,000 180,640 2.1005 1.245 1.245 1.293 1.245 1.305 144,370 1.2512 -2.79%
2014-10-09 0 2.150 2.150 2.200 2.090 2.090 16,000 33,440 2.0900 1.281 1.281 1.311 1.245 1.245 26,860 1.2450 1.90%
2014-10-08 0 2.110 2.110 2.150 2.080 2.170 4,000 8,500 2.1250 1.257 1.257 1.281 1.239 1.293 6,715 1.2658 -2.76%
2014-10-07 0 2.170 2.110 2.200 2.170 2.170 30,000 65,100 2.1700 1.293 1.257 1.311 1.293 1.293 50,362 1.2926 0.00%
2014-10-06 0 2.170 2.120 2.170 2.090 2.180 108,000 232,940 2.1569 1.293 1.263 1.293 1.245 1.299 181,302 1.2848 3.83%
2014-10-03 0 2.090 2.030 2.130 2.010 2.090 120,000 243,400 2.0283 1.245 1.209 1.269 1.197 1.245 201,447 1.2083 2.45%
2014-09-30 0 2.040 2.040 2.140 2.020 2.150 236,000 490,140 2.0769 1.215 1.215 1.275 1.203 1.281 396,179 1.2372 -5.12%
2014-09-29 0 2.150 2.150 2.250 2.150 2.160 81,600 175,416 2.1497 1.281 1.281 1.340 1.281 1.287 136,984 1.2806 0.00%
2014-09-26 0 2.150 2.140 2.200 2.150 2.220 32,000 70,260 2.1956 1.281 1.275 1.311 1.281 1.322 53,719 1.3079 0.00%
2014-09-25 0 2.150 2.150 2.210 2.150 2.210 70,000 150,940 2.1563 1.281 1.281 1.316 1.281 1.316 117,511 1.2845 -2.71%
2014-09-24 0 2.210 2.200 2.210 2.210 2.210 10,000 22,100 2.2100 1.316 1.311 1.316 1.316 1.316 16,787 1.3165 0.45%
2014-09-23 0 2.200 2.200 2.240 2.200 2.230 144,280 318,267 2.2059 1.311 1.311 1.334 1.311 1.328 242,207 1.3140 -0.90%
2014-09-22 0 2.220 2.210 2.220 2.200 2.220 58,122 128,664 2.2137 1.322 1.316 1.322 1.311 1.322 97,571 1.3187 2.30%
2014-09-19 0 2.230 2.230 2.240 2.220 2.250 82,000 183,320 2.2356 1.293 1.293 1.298 1.287 1.304 141,462 1.2959 1.36%
2014-09-18 0 2.200 2.200 2.230 2.200 2.240 120,000 265,700 2.2142 1.275 1.275 1.293 1.275 1.298 207,017 1.2835 -1.35%
2014-09-17 0 2.230 2.220 2.250 2.170 2.230 70,000 155,500 2.2214 1.293 1.287 1.304 1.258 1.293 120,760 1.2877 0.45%
2014-09-16 0 2.220 2.200 2.220 - - 0 0 - 1.287 1.275 1.287 - - 0 - -0.45%
2014-09-15 0 2.230 2.200 2.230 2.170 2.230 40,000 88,660 2.2165 1.293 1.275 1.293 1.258 1.293 69,006 1.2848 1.36%
2014-09-12 0 2.200 2.200 2.230 2.200 2.210 350,000 770,220 2.2006 1.275 1.275 1.293 1.275 1.281 603,800 1.2756 -0.90%
2014-09-11 0 2.220 2.220 2.260 2.210 2.220 94,000 208,240 2.2153 1.287 1.287 1.310 1.281 1.287 162,163 1.2841 -0.45%
2014-09-10 0 2.230 2.230 2.260 2.230 2.260 220,000 493,800 2.2445 1.293 1.293 1.310 1.293 1.310 379,531 1.3011 -2.19%
2014-09-08 0 2.280 2.220 2.280 2.290 2.300 50,000 114,700 2.2940 1.322 1.287 1.322 1.327 1.333 86,257 1.3297 0.44%
2014-09-05 0 2.270 2.210 2.280 2.200 2.270 14,000 31,440 2.2457 1.316 1.281 1.322 1.275 1.316 24,152 1.3018 0.44%
2014-09-04 0 2.260 2.220 2.260 2.140 2.270 546,000 1,221,200 2.2366 1.310 1.287 1.310 1.240 1.316 941,927 1.2965 3.67%
2014-09-03 0 2.180 2.170 2.180 2.170 2.280 264,000 585,140 2.2164 1.264 1.258 1.264 1.258 1.322 455,437 1.2848 -0.91%
2014-09-02 0 2.200 2.130 2.200 2.200 2.200 42,000 92,400 2.2000 1.275 1.235 1.275 1.275 1.275 72,456 1.2753 2.80%
2014-09-01 0 2.140 2.140 2.180 - - 0 0 - 1.240 1.240 1.264 - - 0 - 0.00%
2014-08-29 0 2.140 2.140 2.180 2.100 2.200 174,000 378,360 2.1745 1.240 1.240 1.264 1.217 1.275 300,175 1.2605 1.90%
2014-08-28 0 2.100 2.100 2.160 2.070 2.200 182,000 391,680 2.1521 1.217 1.217 1.252 1.200 1.275 313,976 1.2475 -5.41%
2014-08-27 0 2.220 2.180 2.220 - - 0 0 - 1.287 1.264 1.287 - - 0 - -0.89%
2014-08-26 0 2.240 2.210 2.240 2.180 2.240 154,000 338,380 2.1973 1.298 1.281 1.298 1.264 1.298 265,672 1.2737 2.28%
2014-08-25 0 2.190 2.140 2.190 2.180 2.200 60,000 130,880 2.1813 1.269 1.240 1.269 1.264 1.275 103,509 1.2644 0.46%
2014-08-22 0 2.180 2.180 2.190 2.140 2.190 118,000 256,940 2.1775 1.264 1.264 1.269 1.240 1.269 203,567 1.2622 1.87%
2014-08-21 0 2.140 2.140 2.150 2.100 2.140 150,000 319,280 2.1285 1.240 1.240 1.246 1.217 1.240 258,771 1.2338 0.47%
2014-08-20 0 2.130 2.100 2.130 2.090 2.130 80,000 169,120 2.1140 1.235 1.217 1.235 1.211 1.235 138,011 1.2254 -2.29%
2014-08-19 0 2.180 2.180 2.200 2.100 2.180 138,000 297,320 2.1545 1.264 1.264 1.275 1.217 1.264 238,070 1.2489 0.00%
2014-08-18 0 2.180 2.180 2.200 2.140 2.200 68,000 147,200 2.1647 1.264 1.264 1.275 1.240 1.275 117,310 1.2548 -1.36%
2014-08-15 0 2.210 2.200 2.240 2.080 2.290 310,000 684,100 2.2068 1.281 1.275 1.298 1.206 1.327 534,794 1.2792 5.24%
2014-08-14 0 2.100 2.070 2.150 - - 0 0 - 1.217 1.200 1.246 - - 0 - 0.00%
2014-08-13 0 2.100 2.100 2.150 - - 0 0 - 1.217 1.217 1.246 - - 0 - 1.94%
2014-08-12 0 2.060 2.090 2.150 2.040 2.060 34,000 69,740 2.0512 1.194 1.211 1.246 1.183 1.194 58,655 1.1890 0.00%
2014-08-11 0 2.060 2.060 2.100 2.020 2.100 22,000 46,040 2.0927 1.194 1.194 1.217 1.171 1.217 37,953 1.2131 -1.90%
2014-08-08 0 2.100 2.090 2.100 2.090 2.100 16,000 33,580 2.0988 1.217 1.211 1.217 1.211 1.217 27,602 1.2166 0.96%
2014-08-07 0 2.080 2.080 2.120 2.070 2.080 38,000 78,680 2.0705 1.206 1.206 1.229 1.200 1.206 65,555 1.2002 -2.80%
2014-08-06 0 2.140 2.080 2.150 2.070 2.140 12,000 25,060 2.0883 1.240 1.206 1.246 1.200 1.240 20,702 1.2105 0.00%
2014-08-05 0 2.140 2.080 2.140 2.080 2.140 38,000 79,220 2.0847 1.240 1.206 1.240 1.206 1.240 65,555 1.2084 2.39%
2014-08-04 0 2.090 2.080 2.090 2.090 2.100 50,000 104,980 2.0996 1.211 1.206 1.211 1.211 1.217 86,257 1.2171 -0.48%
2014-08-01 0 2.100 2.070 2.100 2.100 2.100 20,000 42,000 2.1000 1.217 1.200 1.217 1.217 1.217 34,503 1.2173 -0.47%
2014-07-31 0 2.110 2.070 2.140 2.110 2.130 46,000 97,460 2.1187 1.223 1.200 1.240 1.223 1.235 79,357 1.2281 -0.94%
2014-07-30 0 2.130 2.080 2.130 - - 0 0 - 1.235 1.206 1.235 - - 0 - 0.00%
2014-07-29 0 2.130 2.080 2.130 2.060 2.130 82,500 171,955 2.0843 1.235 1.206 1.235 1.194 1.235 142,324 1.2082 0.00%
2014-07-28 0 2.130 2.120 2.140 2.110 2.130 112,000 237,240 2.1182 1.235 1.229 1.240 1.223 1.235 193,216 1.2278 0.47%
2014-07-25 0 2.120 2.120 2.180 2.110 2.120 38,000 80,360 2.1147 1.229 1.229 1.264 1.223 1.229 65,555 1.2258 -1.40%
2014-07-24 0 2.150 2.150 2.200 2.100 2.110 26,000 54,660 2.1023 1.246 1.246 1.275 1.217 1.223 44,854 1.2186 0.94%
2014-07-23 0 2.130 2.130 2.170 2.100 2.100 230,000 483,000 2.1000 1.235 1.235 1.258 1.217 1.217 396,783 1.2173 1.43%
2014-07-22 0 2.100 2.100 2.150 - - 0 0 - 1.217 1.217 1.246 - - 0 - 1.45%
2014-07-21 0 2.070 2.070 2.130 2.070 2.100 84,000 175,440 2.0886 1.200 1.200 1.235 1.200 1.217 144,912 1.2107 -4.17%
2014-07-18 0 2.160 2.100 2.160 2.000 2.160 324,000 664,560 2.0511 1.252 1.217 1.252 1.159 1.252 558,946 1.1890 0.47%
2014-07-17 0 2.150 2.090 2.230 2.150 2.150 26,000 55,900 2.1500 1.246 1.211 1.293 1.246 1.246 44,854 1.2463 3.37%
2014-07-16 0 2.080 2.080 2.140 2.080 2.080 30,000 62,400 2.0800 1.206 1.206 1.240 1.206 1.206 51,754 1.2057 -3.26%
2014-07-15 0 2.150 2.080 2.200 - - 0 0 - 1.246 1.206 1.275 - - 0 - 0.00%
2014-07-14 0 2.150 2.080 2.180 - - 0 0 - 1.246 1.206 1.264 - - 0 - 0.00%
2014-07-11 0 2.150 2.150 2.190 2.150 2.150 24,000 51,600 2.1500 1.246 1.246 1.269 1.246 1.246 41,403 1.2463 0.00%
2014-07-10 0 2.150 2.150 2.170 2.030 2.150 106,000 222,060 2.0949 1.246 1.246 1.258 1.177 1.246 182,865 1.2143 5.39%
2014-07-09 0 2.040 2.040 2.110 2.030 2.040 22,000 44,780 2.0355 1.183 1.183 1.223 1.177 1.183 37,953 1.1799 -0.97%
2014-07-08 0 2.060 2.060 2.110 2.010 2.080 324,001 672,882 2.0768 1.194 1.194 1.223 1.165 1.206 558,948 1.2038 -2.83%
2014-07-07 0 2.120 2.120 2.160 2.080 2.080 2,000 4,160 2.0800 1.229 1.229 1.252 1.206 1.206 3,450 1.2057 0.00%
2014-07-04 0 2.120 2.120 2.130 2.090 2.120 38,000 79,960 2.1042 1.229 1.229 1.235 1.211 1.229 65,555 1.2197 2.42%
2014-07-03 0 2.070 2.070 2.120 2.070 2.120 72,000 152,040 2.1117 1.200 1.200 1.229 1.200 1.229 124,210 1.2241 0.00%
2014-07-02 0 2.070 2.070 2.120 - - 0 0 - 1.200 1.200 1.229 - - 0 - 0.98%
2014-06-30 0 2.050 2.050 2.120 2.050 2.050 2,000 4,100 2.0500 1.188 1.188 1.229 1.188 1.188 3,450 1.1883 -1.91%
2014-06-27 0 2.090 2.060 2.100 - - 0 0 - 1.211 1.194 1.217 - - 0 - 0.00%
2014-06-26 0 2.090 2.030 2.120 - - 0 0 - 1.211 1.177 1.229 - - 0 - 0.00%
2014-06-25 0 2.090 2.090 2.120 2.060 2.080 24,000 49,840 2.0767 1.211 1.211 1.229 1.194 1.206 41,403 1.2038 0.00%
2014-06-24 0 2.090 2.090 2.130 2.060 2.130 14,000 29,680 2.1200 1.211 1.211 1.235 1.194 1.235 24,152 1.2289 -1.88%
2014-06-23 0 2.130 2.100 2.140 2.110 2.130 32,000 67,860 2.1206 1.235 1.217 1.240 1.223 1.235 55,205 1.2292 1.43%
2014-06-20 0 2.100 2.100 2.120 2.060 2.100 20,000 41,720 2.0860 1.217 1.217 1.229 1.194 1.217 34,503 1.2092 -0.94%
2014-06-19 0 2.120 2.040 2.120 - - 0 0 - 1.229 1.183 1.229 - - 0 - 0.00%
2014-06-18 0 2.120 2.050 2.120 - - 0 0 - 1.229 1.188 1.229 - - 0 - -1.40%
2014-06-17 0 2.150 2.080 2.150 2.070 2.190 84,000 178,140 2.1207 1.246 1.206 1.246 1.200 1.269 144,912 1.2293 6.44%
2014-06-16 0 2.020 2.020 2.050 1.980 2.060 78,000 158,400 2.0308 1.171 1.171 1.188 1.148 1.194 134,561 1.1772 -2.42%
2014-06-13 0 2.070 2.070 2.130 2.060 2.070 36,000 74,280 2.0633 1.200 1.200 1.235 1.194 1.200 62,105 1.1960 0.00%
2014-06-12 0 2.070 2.060 2.160 - - 0 0 - 1.200 1.194 1.252 - - 0 - 0.00%
2014-06-11 0 2.070 2.060 2.160 - - 15,600 32,292 2.0700 1.200 1.194 1.252 - - 26,912 1.1999 0.00%
2014-06-10 0 2.070 2.070 2.160 2.070 2.070 2,001 4,142 2.0700 1.200 1.200 1.252 1.200 1.200 3,452 1.1999 -1.43%
2014-06-09 0 2.100 2.100 2.130 2.080 2.130 398,000 829,840 2.0850 1.217 1.217 1.235 1.206 1.235 686,606 1.2086 0.96%
2014-06-06 0 2.080 2.070 2.080 2.080 2.080 38,000 79,040 2.0800 1.206 1.200 1.206 1.206 1.206 65,555 1.2057 0.48%
2014-06-05 0 2.070 2.060 2.080 2.070 2.080 166,000 344,880 2.0776 1.200 1.194 1.206 1.200 1.206 286,374 1.2043 0.00%
2014-06-04 0 2.070 2.070 2.100 2.070 2.100 100,000 209,940 2.0994 1.200 1.200 1.217 1.200 1.217 172,514 1.2169 -0.96%
2014-06-03 0 2.090 2.090 2.120 2.090 2.190 143,000 305,010 2.1329 1.211 1.211 1.229 1.211 1.269 246,695 1.2364 0.97%
2014-05-30 0 2.070 2.060 2.090 2.070 2.090 168,000 347,740 2.0699 1.200 1.194 1.211 1.200 1.211 289,824 1.1998 0.49%
2014-05-29 0 2.060 2.060 2.070 2.060 2.070 46,000 94,860 2.0622 1.194 1.194 1.200 1.194 1.200 79,357 1.1954 -0.96%
2014-05-28 0 2.080 2.070 2.100 2.080 2.100 24,000 50,120 2.0883 1.206 1.200 1.217 1.206 1.217 41,403 1.2105 0.00%
2014-05-27 0 2.080 2.080 2.130 2.080 2.100 87,750 183,752 2.0940 1.206 1.206 1.235 1.206 1.217 151,381 1.2138 -0.95%
2014-05-26 0 2.100 2.100 2.140 2.070 2.110 65,000 136,740 2.1037 1.217 1.217 1.240 1.200 1.223 112,134 1.2194 1.94%
2014-05-23 0 2.060 2.060 2.130 2.020 2.050 30,000 61,240 2.0413 1.194 1.194 1.235 1.171 1.188 51,754 1.1833 -1.44%
2014-05-22 0 2.090 2.090 2.100 2.080 2.080 52,000 108,100 2.0788 1.211 1.211 1.217 1.206 1.206 89,707 1.2050 1.95%
2014-05-21 0 2.050 2.050 2.070 2.050 2.050 4,000 8,200 2.0500 1.188 1.188 1.200 1.188 1.188 6,901 1.1883 0.00%
2014-05-20 0 2.050 2.030 2.050 2.030 2.070 202,000 414,140 2.0502 1.188 1.177 1.188 1.177 1.200 348,479 1.1884 0.00%
2014-05-19 0 2.050 2.050 2.070 2.000 2.090 300,000 607,420 2.0247 1.188 1.188 1.200 1.159 1.211 517,543 1.1737 -1.44%
2014-05-16 0 2.080 2.060 2.080 2.030 2.130 290,000 600,640 2.0712 1.206 1.194 1.206 1.177 1.235 500,291 1.2006 -2.35%
2014-05-15 0 2.130 2.120 2.140 2.100 2.200 856,000 1,847,060 2.1578 1.235 1.229 1.240 1.217 1.275 1,476,721 1.2508 -4.05%
2014-05-14 0 2.220 2.200 2.220 2.070 2.250 426,000 928,880 2.1805 1.287 1.275 1.287 1.200 1.304 734,910 1.2639 -2.20%
2014-05-13 0 2.270 2.210 2.290 2.220 2.300 24,000 54,360 2.2650 1.316 1.281 1.327 1.287 1.333 41,403 1.3129 -1.30%
2014-05-12 0 2.300 2.280 2.300 2.280 2.300 780,000 1,793,780 2.2997 1.333 1.322 1.333 1.322 1.333 1,345,611 1.3331 0.00%
2014-05-09 0 2.300 2.270 2.300 2.300 2.300 258,000 593,400 2.3000 1.333 1.316 1.333 1.333 1.333 445,087 1.3332 1.77%
2014-05-08 0 2.260 2.260 2.310 2.260 2.340 214,000 494,980 2.3130 1.310 1.310 1.339 1.310 1.356 369,180 1.3408 -2.59%
2014-05-07 0 2.320 2.290 2.320 2.310 2.330 138,000 321,240 2.3278 1.345 1.327 1.345 1.339 1.351 238,070 1.3494 -0.43%
2014-05-05 0 2.330 2.330 2.350 2.280 2.330 40,000 92,640 2.3160 1.351 1.351 1.362 1.322 1.351 69,006 1.3425 0.43%
2014-05-02 0 2.320 2.320 2.330 2.320 2.320 38,000 88,160 2.3200 1.345 1.345 1.351 1.345 1.345 65,555 1.3448 2.65%
2014-04-30 0 2.330 2.330 2.350 2.290 2.350 216,000 507,180 2.3481 1.310 1.310 1.321 1.288 1.321 384,172 1.3202 -0.43%
2014-04-29 0 2.340 2.280 2.340 2.340 2.350 134,000 314,480 2.3469 1.316 1.282 1.316 1.316 1.321 238,329 1.3195 0.43%
2014-04-28 0 2.330 2.270 2.400 2.300 2.330 50,000 115,600 2.3120 1.310 1.276 1.349 1.293 1.310 88,929 1.2999 0.00%
2014-04-25 0 2.330 2.320 2.390 2.330 2.340 40,494 94,476 2.3331 1.310 1.304 1.344 1.310 1.316 72,022 1.3118 -0.85%
2014-04-24 0 2.350 2.350 2.390 2.350 2.350 20,000 47,000 2.3500 1.321 1.321 1.344 1.321 1.321 35,572 1.3213 2.17%
2014-04-23 0 2.300 2.300 2.350 2.300 2.300 8,000 18,400 2.3000 1.293 1.293 1.321 1.293 1.293 14,229 1.2932 -1.71%
2014-04-22 0 2.340 2.330 2.370 2.320 2.320 8,000 18,560 2.3200 1.316 1.310 1.333 1.304 1.304 14,229 1.3044 -0.43%
2014-04-17 0 2.350 2.330 2.370 2.310 2.350 102,000 237,700 2.3304 1.321 1.310 1.333 1.299 1.321 181,415 1.3103 0.00%
2014-04-16 0 2.350 2.350 2.360 2.350 2.350 6,000 14,100 2.3500 1.321 1.321 1.327 1.321 1.321 10,671 1.3213 0.00%
2014-04-15 0 2.350 2.340 2.350 2.310 2.350 320,000 747,140 2.3348 1.321 1.316 1.321 1.299 1.321 569,144 1.3127 1.29%
2014-04-14 0 2.320 2.320 2.330 2.260 2.320 136,000 311,480 2.2903 1.304 1.304 1.310 1.271 1.304 241,886 1.2877 0.00%
2014-04-11 0 2.320 2.320 2.340 2.310 2.330 52,000 120,660 2.3204 1.304 1.304 1.316 1.299 1.310 92,486 1.3046 -0.85%
2014-04-10 0 2.340 2.320 2.340 2.280 2.380 274,000 634,480 2.3156 1.316 1.304 1.316 1.282 1.338 487,330 1.3020 1.30%
2014-04-09 0 2.310 2.310 2.370 2.310 2.320 20,000 46,260 2.3130 1.299 1.299 1.333 1.299 1.304 35,572 1.3005 -1.28%
2014-04-08 0 2.340 2.330 2.390 2.340 2.360 194,000 456,180 2.3514 1.316 1.310 1.344 1.316 1.327 345,044 1.3221 -1.68%
2014-04-07 0 2.380 2.350 2.400 2.380 2.400 120,410 288,298 2.3943 1.338 1.321 1.349 1.338 1.349 214,158 1.3462 1.71%
2014-04-04 0 2.340 2.320 2.340 2.260 2.340 56,000 128,280 2.2907 1.316 1.304 1.316 1.271 1.316 99,600 1.2879 0.43%
2014-04-03 0 2.330 2.330 2.400 2.330 2.400 410,000 983,580 2.3990 1.310 1.310 1.349 1.310 1.349 729,216 1.3488 -2.92%
2014-04-02 0 2.400 2.370 2.400 2.360 2.400 444,480 1,065,828 2.3979 1.349 1.333 1.349 1.327 1.349 790,541 1.3482 0.00%
2014-04-01 0 2.400 2.360 2.400 2.370 2.430 102,000 244,860 2.4006 1.349 1.327 1.349 1.333 1.366 181,415 1.3497 0.84%
2014-03-31 0 2.380 2.380 2.410 2.380 2.400 82,000 196,520 2.3966 1.338 1.338 1.355 1.338 1.349 145,843 1.3475 -0.83%
2014-03-28 0 2.400 2.400 2.420 2.400 2.400 298,000 715,200 2.4000 1.349 1.349 1.361 1.349 1.349 530,015 1.3494 0.42%
2014-03-27 0 2.390 2.350 2.400 2.350 2.400 94,000 223,660 2.3794 1.344 1.321 1.349 1.321 1.349 167,186 1.3378 -0.42%
2014-03-26 0 2.400 2.400 2.440 2.350 2.440 412,000 983,520 2.3872 1.349 1.349 1.372 1.321 1.372 732,773 1.3422 0.84%
2014-03-25 0 2.380 2.370 2.430 2.360 2.450 78,000 189,240 2.4262 1.338 1.333 1.366 1.327 1.378 138,729 1.3641 -1.24%
2014-03-24 0 2.410 2.380 2.440 2.380 2.420 110,410 264,847 2.3988 1.355 1.338 1.372 1.338 1.361 196,373 1.3487 -0.41%
2014-03-21 0 2.420 2.380 2.430 2.360 2.420 100,000 237,700 2.3770 1.361 1.338 1.366 1.327 1.361 177,858 1.3365 1.68%
2014-03-20 0 2.380 2.350 2.390 2.380 2.380 20,000 47,800 2.3900 1.338 1.321 1.344 1.338 1.338 35,572 1.3438 0.00%
2014-03-19 0 2.380 2.380 2.420 2.340 2.410 38,000 90,880 2.3916 1.338 1.338 1.361 1.316 1.355 67,586 1.3447 0.00%
2014-03-18 0 2.380 2.340 2.400 2.380 2.380 88,000 209,440 2.3800 1.338 1.316 1.349 1.338 1.338 156,515 1.3381 0.42%
2014-03-17 0 2.370 2.370 2.390 2.370 2.370 162,000 383,940 2.3700 1.333 1.333 1.344 1.333 1.333 288,129 1.3325 1.28%
2014-03-14 0 2.340 2.340 2.360 2.340 2.360 90,000 210,920 2.3436 1.316 1.316 1.327 1.316 1.327 160,072 1.3177 -0.43%
2014-03-13 0 2.350 2.350 2.380 2.300 2.350 278,000 651,180 2.3424 1.321 1.321 1.338 1.293 1.321 494,444 1.3170 0.86%
2014-03-12 0 2.330 2.330 2.370 2.300 2.350 120,000 281,760 2.3480 1.310 1.310 1.333 1.293 1.321 213,429 1.3202 -1.27%
2014-03-11 0 2.360 2.350 2.360 2.350 2.400 24,000 56,840 2.3683 1.327 1.321 1.327 1.321 1.349 42,686 1.3316 -0.84%
2014-03-10 0 2.380 2.350 2.380 2.380 2.400 47,000 112,130 2.3857 1.338 1.321 1.338 1.338 1.349 83,593 1.3414 -0.83%
2014-03-07 0 2.400 2.400 2.430 2.370 2.400 20,000 47,940 2.3970 1.349 1.349 1.366 1.333 1.349 35,572 1.3477 0.00%
2014-03-06 0 2.400 2.380 2.400 2.350 2.400 718,000 1,700,160 2.3679 1.349 1.338 1.349 1.321 1.349 1,277,017 1.3314 0.84%
2014-03-05 0 2.380 2.380 2.390 2.300 2.380 302,000 707,360 2.3423 1.338 1.338 1.344 1.293 1.338 537,130 1.3169 1.28%
2014-03-04 0 2.350 2.350 2.380 2.290 2.400 359,000 847,060 2.3595 1.321 1.321 1.338 1.288 1.349 638,509 1.3266 -1.26%
2014-03-03 0 2.380 2.350 2.390 2.330 2.380 198,000 467,680 2.3620 1.338 1.321 1.344 1.310 1.338 352,158 1.3280 -0.42%
2014-02-28 0 2.390 2.360 2.420 2.360 2.400 114,000 272,620 2.3914 1.344 1.327 1.361 1.327 1.349 202,758 1.3446 -0.42%
2014-02-27 0 2.400 2.380 2.420 2.360 2.400 234,000 557,260 2.3815 1.349 1.338 1.361 1.327 1.349 416,187 1.3390 -1.64%
2014-02-26 0 2.440 2.440 2.450 2.430 2.450 540,000 1,317,420 2.4397 1.372 1.372 1.378 1.366 1.378 960,431 1.3717 2.52%
2014-02-25 0 2.380 2.360 2.380 2.350 2.400 460,000 1,096,980 2.3847 1.338 1.327 1.338 1.321 1.349 818,145 1.3408 1.28%
2014-02-24 0 2.350 2.350 2.370 2.350 2.370 132,000 311,560 2.3603 1.321 1.321 1.333 1.321 1.333 234,772 1.3271 -0.84%
2014-02-21 0 2.370 2.360 2.430 2.370 2.420 40,000 96,340 2.4085 1.333 1.327 1.366 1.333 1.361 71,143 1.3542 -1.25%
2014-02-20 0 2.400 2.360 2.420 2.350 2.400 30,000 70,980 2.3660 1.349 1.327 1.361 1.321 1.349 53,357 1.3303 -0.83%
2014-02-19 0 2.420 2.380 2.420 - - 0 0 - 1.361 1.338 1.361 - - 0 - 0.00%
2014-02-18 0 2.420 2.420 2.450 2.360 2.470 154,000 371,120 2.4099 1.361 1.361 1.378 1.327 1.389 273,901 1.3549 2.11%
2014-02-17 0 2.370 2.360 2.420 2.350 2.400 430,000 1,025,040 2.3838 1.333 1.327 1.361 1.321 1.349 764,787 1.3403 -1.25%
2014-02-14 0 2.400 2.360 2.400 2.370 2.400 26,000 62,060 2.3869 1.349 1.327 1.349 1.333 1.349 46,243 1.3420 0.00%
2014-02-13 0 2.400 2.400 2.430 2.400 2.480 36,000 86,920 2.4144 1.349 1.349 1.366 1.349 1.394 64,029 1.3575 0.00%
2014-02-12 0 2.400 2.400 2.430 2.400 2.400 62,000 148,800 2.4000 1.349 1.349 1.366 1.349 1.349 110,272 1.3494 -0.41%
2014-02-11 0 2.410 2.410 2.420 2.340 2.460 442,371 1,057,284 2.3900 1.355 1.355 1.361 1.316 1.383 786,790 1.3438 -1.63%
2014-02-10 0 2.450 2.450 2.550 2.450 2.450 8,000 19,600 2.4500 1.378 1.378 1.434 1.378 1.378 14,229 1.3775 0.00%
2014-02-07 0 2.450 2.410 2.470 2.400 2.470 285,661 694,666 2.4318 1.378 1.355 1.389 1.349 1.389 508,070 1.3673 -2.00%
2014-02-06 0 2.500 2.450 2.500 2.370 2.530 184,000 448,880 2.4396 1.406 1.378 1.406 1.333 1.422 327,258 1.3716 3.73%
2014-02-05 0 2.410 2.380 2.420 2.400 2.410 206,000 495,300 2.4044 1.355 1.338 1.361 1.349 1.355 366,387 1.3519 0.84%
2014-02-04 0 2.390 2.380 2.400 2.320 2.390 188,000 442,100 2.3516 1.344 1.338 1.349 1.304 1.344 334,372 1.3222 -2.45%
2014-01-30 0 2.450 2.440 2.520 2.440 2.540 30,000 73,960 2.4653 1.378 1.372 1.417 1.372 1.428 53,357 1.3861 -2.78%
2014-01-29 0 2.520 2.490 2.520 - - 0 0 - 1.417 1.400 1.417 - - 0 - 0.00%
2014-01-28 0 2.520 2.520 2.560 - - 0 0 - 1.417 1.417 1.439 - - 0 - 0.80%
2014-01-27 0 2.500 2.500 2.520 2.380 2.580 508,000 1,250,200 2.4610 1.406 1.406 1.417 1.338 1.451 903,516 1.3837 -4.58%
2014-01-24 0 2.620 2.620 2.680 2.610 2.700 564,000 1,505,380 2.6691 1.473 1.473 1.507 1.467 1.518 1,003,117 1.5007 -1.13%
2014-01-23 0 2.650 2.650 2.670 2.650 2.680 304,000 810,780 2.6670 1.490 1.490 1.501 1.490 1.507 540,687 1.4995 0.38%
2014-01-22 0 2.640 2.640 2.670 2.620 2.660 282,000 743,520 2.6366 1.484 1.484 1.501 1.473 1.496 501,558 1.4824 1.54%
2014-01-21 0 2.600 2.600 2.630 2.580 2.710 1,528,000 4,056,640 2.6549 1.462 1.462 1.479 1.451 1.524 2,717,663 1.4927 0.78%
2014-01-20 0 2.580 2.500 2.580 2.500 2.590 490,160 1,257,401 2.5653 1.451 1.406 1.451 1.406 1.456 871,787 1.4423 2.79%
2014-01-17 0 2.510 2.510 2.540 2.480 2.560 462,000 1,161,980 2.5151 1.411 1.411 1.428 1.394 1.439 821,702 1.4141 -1.57%
2014-01-16 0 2.550 2.520 2.550 2.490 2.600 530,000 1,353,560 2.5539 1.434 1.417 1.434 1.400 1.462 942,645 1.4359 3.24%
2014-01-15 0 2.470 2.430 2.470 2.420 2.470 264,000 646,580 2.4492 1.389 1.366 1.389 1.361 1.389 469,544 1.3770 0.82%
2014-01-14 0 2.450 2.410 2.470 2.440 2.450 168,000 411,520 2.4495 1.378 1.355 1.389 1.372 1.378 298,801 1.3772 0.41%
2014-01-13 0 2.440 2.410 2.440 2.360 2.440 534,000 1,293,040 2.4214 1.372 1.355 1.372 1.327 1.372 949,759 1.3614 0.00%
2014-01-10 0 2.440 2.410 2.460 2.410 2.450 312,000 760,720 2.4382 1.372 1.355 1.383 1.355 1.378 554,916 1.3709 1.67%
2014-01-09 0 2.400 2.360 2.420 2.360 2.450 164,000 393,960 2.4022 1.349 1.327 1.361 1.327 1.378 291,686 1.3506 -1.23%
2014-01-08 0 2.430 2.390 2.430 2.400 2.430 190,000 460,500 2.4237 1.366 1.344 1.366 1.349 1.366 337,929 1.3627 2.97%
2014-01-07 0 2.360 2.360 2.390 2.330 2.360 519,200 1,211,820 2.3340 1.327 1.327 1.344 1.310 1.327 923,436 1.3123 0.85%
2014-01-06 0 2.340 2.330 2.380 2.340 2.380 620,000 1,459,760 2.3545 1.316 1.310 1.338 1.316 1.338 1,102,717 1.3238 -2.09%
2014-01-03 0 2.390 2.350 2.400 2.310 2.390 86,000 202,700 2.3570 1.344 1.321 1.349 1.299 1.344 152,957 1.3252 3.46%
2014-01-02 0 2.310 2.310 2.360 2.300 2.310 48,000 110,600 2.3042 1.299 1.299 1.327 1.293 1.299 85,372 1.2955 0.43%
2013-12-31 0 2.300 2.300 2.350 2.300 2.300 32,000 73,600 2.3000 1.293 1.293 1.321 1.293 1.293 56,914 1.2932 -0.43%
2013-12-30 0 2.310 2.310 2.360 2.300 2.300 10,000 23,000 2.3000 1.299 1.299 1.327 1.293 1.293 17,786 1.2932 -0.86%
2013-12-27 0 2.330 2.330 2.360 2.330 2.330 8,000 18,640 2.3300 1.310 1.310 1.327 1.310 1.310 14,229 1.3100 0.87%
2013-12-24 0 2.310 2.310 2.340 - - 0 0 - 1.299 1.299 1.316 - - 0 - 0.43%
2013-12-23 0 2.300 2.300 2.340 2.300 2.320 310,000 716,840 2.3124 1.293 1.293 1.316 1.293 1.304 551,358 1.3001 -0.86%
2013-12-20 0 2.320 2.320 2.340 2.300 2.330 438,000 1,010,520 2.3071 1.304 1.304 1.316 1.293 1.310 779,016 1.2972 0.00%
2013-12-19 0 2.320 2.320 2.370 2.300 2.390 541,800 1,252,204 2.3112 1.304 1.304 1.333 1.293 1.344 963,632 1.2995 -1.28%
2013-12-18 0 2.350 2.330 2.350 2.180 2.380 1,370,000 3,135,220 2.2885 1.321 1.310 1.321 1.226 1.338 2,436,648 1.2867 4.44%
2013-12-17 0 2.250 2.250 2.280 2.240 2.290 328,077 742,570 2.2634 1.265 1.265 1.282 1.259 1.288 583,510 1.2726 0.45%
2013-12-16 0 2.240 2.240 2.280 2.180 2.260 590,000 1,316,100 2.2307 1.259 1.259 1.282 1.226 1.271 1,049,359 1.2542 0.00%
2013-12-13 0 2.240 2.200 2.210 2.070 2.260 427,000 943,000 2.2084 1.259 1.237 1.243 1.164 1.271 759,452 1.2417 1.82%
2013-12-12 0 2.200 2.170 2.200 2.140 2.200 536,000 1,158,200 2.1608 1.237 1.220 1.237 1.203 1.237 953,316 1.2149 2.80%
2013-12-11 0 2.140 2.100 2.140 2.110 2.150 404,400 862,664 2.1332 1.203 1.181 1.203 1.186 1.209 719,256 1.1994 0.94%
2013-12-10 0 2.120 2.120 2.130 2.120 2.120 40,000 84,800 2.1200 1.192 1.192 1.198 1.192 1.192 71,143 1.1920 0.95%
2013-12-09 0 2.100 2.100 2.120 2.080 2.120 240,000 501,920 2.0913 1.181 1.181 1.192 1.169 1.192 426,858 1.1758 3.45%
2013-12-06 0 2.030 2.030 2.080 2.020 2.030 166,000 336,320 2.0260 1.141 1.141 1.169 1.136 1.141 295,244 1.1391 -4.25%
2013-12-05 0 2.120 2.050 2.120 - - 0 0 - 1.192 1.153 1.192 - - 0 - 0.00%
2013-12-04 0 2.120 2.030 2.120 2.130 2.130 34,000 72,420 2.1300 1.192 1.141 1.192 1.198 1.198 60,472 1.1976 4.95%
2013-12-03 0 2.020 2.020 2.140 2.020 2.040 16,000 32,520 2.0325 1.136 1.136 1.203 1.136 1.147 28,457 1.1428 -0.98%
2013-12-02 0 2.040 2.040 2.130 - - 0 0 - 1.147 1.147 1.198 - - 0 - 0.99%
2013-11-29 0 2.020 2.020 2.120 2.010 2.040 80,000 162,440 2.0305 1.136 1.136 1.192 1.130 1.147 142,286 1.1416 -0.49%
2013-11-28 0 2.030 2.030 2.140 2.000 2.150 342,000 707,320 2.0682 1.141 1.141 1.203 1.124 1.209 608,273 1.1628 -2.40%
2013-11-27 0 2.080 2.080 2.140 2.080 2.090 84,000 175,160 2.0852 1.169 1.169 1.203 1.169 1.175 149,400 1.1724 0.00%
2013-11-26 0 2.080 2.080 2.100 2.080 2.080 421,600 876,864 2.0798 1.169 1.169 1.181 1.169 1.169 749,847 1.1694 0.00%
2013-11-25 0 2.080 2.080 2.140 2.080 2.080 10,000 20,800 2.0800 1.169 1.169 1.203 1.169 1.169 17,786 1.1695 -3.26%
2013-11-22 0 2.150 2.100 2.150 2.080 2.170 518,336 1,108,948 2.1394 1.209 1.181 1.209 1.169 1.220 921,900 1.2029 0.00%
2013-11-21 0 2.150 2.140 2.150 2.080 2.150 332,000 703,200 2.1181 1.209 1.203 1.209 1.169 1.209 590,487 1.1909 4.37%
2013-11-20 0 2.060 2.060 2.080 2.000 2.060 123,000 251,900 2.0480 1.158 1.158 1.169 1.124 1.158 218,765 1.1515 2.49%
2013-11-19 0 2.010 2.010 2.050 2.010 2.040 136,215 276,723 2.0315 1.130 1.130 1.153 1.130 1.147 242,269 1.1422 -1.47%
2013-11-18 0 2.040 2.040 2.080 2.020 2.040 10,000 20,240 2.0240 1.147 1.147 1.169 1.136 1.147 17,786 1.1380 0.99%
2013-11-15 0 2.020 2.020 2.080 2.020 2.040 42,960 86,883 2.0224 1.136 1.136 1.169 1.136 1.147 76,408 1.1371 -0.98%
2013-11-14 0 2.040 2.040 2.060 2.030 2.030 6,000 12,180 2.0300 1.147 1.147 1.158 1.141 1.141 10,671 1.1414 0.49%
2013-11-13 0 2.030 2.030 2.080 2.030 2.030 10,000 20,300 2.0300 1.141 1.141 1.169 1.141 1.141 17,786 1.1414 0.00%
2013-11-12 0 2.030 2.030 2.060 2.030 2.030 2,000 4,060 2.0300 1.141 1.141 1.158 1.141 1.141 3,557 1.1414 0.50%
2013-11-11 0 2.020 2.020 2.080 2.010 2.020 26,000 52,360 2.0138 1.136 1.136 1.169 1.130 1.136 46,243 1.1323 1.00%
2013-11-08 0 2.000 1.990 2.030 1.930 2.010 122,000 243,740 1.9979 1.124 1.119 1.141 1.085 1.130 216,986 1.1233 -1.48%
2013-11-07 0 2.030 2.020 2.080 2.030 2.030 20,000 40,600 2.0300 1.141 1.136 1.169 1.141 1.141 35,572 1.1414 0.00%
2013-11-06 0 2.030 2.030 2.100 2.020 2.040 78,000 158,160 2.0277 1.141 1.141 1.181 1.136 1.147 138,729 1.1401 -2.40%
2013-11-05 0 2.080 2.040 2.080 2.040 2.080 108,000 221,200 2.0481 1.169 1.147 1.169 1.147 1.169 192,086 1.1516 0.00%
2013-11-04 0 2.080 2.040 2.100 2.010 2.110 302,000 634,200 2.1000 1.169 1.147 1.181 1.130 1.186 537,130 1.1807 -1.42%
2013-11-01 0 2.110 2.100 2.110 2.080 2.110 906,200 1,901,726 2.0986 1.186 1.181 1.186 1.169 1.186 1,611,745 1.1799 1.44%
2013-10-31 0 2.080 2.080 2.090 2.050 2.080 86,000 178,560 2.0763 1.169 1.169 1.175 1.153 1.169 152,957 1.1674 0.97%
2013-10-30 0 2.060 2.060 2.070 2.010 2.060 182,000 371,220 2.0397 1.158 1.158 1.164 1.130 1.158 323,701 1.1468 0.49%
2013-10-29 0 2.050 2.050 2.060 2.010 2.020 98,000 197,200 2.0122 1.153 1.153 1.158 1.130 1.136 174,300 1.1314 0.00%
2013-10-28 0 2.050 2.050 2.060 1.960 2.060 50,000 102,420 2.0484 1.153 1.153 1.158 1.102 1.158 88,929 1.1517 -0.49%
2013-10-25 0 2.060 2.060 2.100 2.050 2.100 52,000 107,100 2.0596 1.158 1.158 1.181 1.153 1.181 92,486 1.1580 -1.90%
2013-10-24 0 2.100 2.060 2.100 2.060 2.100 208,000 429,480 2.0648 1.181 1.158 1.181 1.158 1.181 369,944 1.1609 0.00%
2013-10-23 0 2.100 2.060 2.100 2.100 2.100 100,000 210,000 2.1000 1.181 1.158 1.181 1.181 1.181 177,858 1.1807 0.00%
2013-10-22 0 2.100 2.070 2.100 2.090 2.100 20,000 41,960 2.0980 1.181 1.164 1.181 1.175 1.181 35,572 1.1796 2.44%
2013-10-21 0 2.050 2.050 2.080 2.040 2.050 258,000 526,900 2.0422 1.153 1.153 1.169 1.147 1.153 458,872 1.1482 -0.49%
2013-10-18 0 2.060 2.060 2.100 2.060 2.060 34,000 70,040 2.0600 1.158 1.158 1.181 1.158 1.158 60,472 1.1582 0.00%
2013-10-17 0 2.060 2.060 2.110 - - 0 0 - 1.158 1.158 1.186 - - 0 - 0.49%
2013-10-16 0 2.050 2.050 2.120 2.050 2.120 46,000 95,820 2.0830 1.153 1.153 1.192 1.153 1.192 81,814 1.1712 -1.91%
2013-10-15 0 2.090 2.090 2.120 2.050 2.120 292,000 612,620 2.0980 1.175 1.175 1.192 1.153 1.192 519,344 1.1796 -0.95%
2013-10-11 0 2.110 2.070 2.110 2.090 2.110 108,000 227,580 2.1072 1.186 1.164 1.186 1.175 1.186 192,086 1.1848 0.96%
2013-10-10 0 2.090 2.080 2.090 2.080 2.110 226,000 472,540 2.0909 1.175 1.169 1.175 1.169 1.186 401,958 1.1756 2.45%
2013-10-09 0 2.040 2.040 2.080 2.040 2.040 4,000 8,160 2.0400 1.147 1.147 1.169 1.147 1.147 7,114 1.1470 0.00%
2013-10-08 0 2.040 2.040 2.090 2.010 2.040 30,000 60,900 2.0300 1.147 1.147 1.175 1.130 1.147 53,357 1.1414 0.49%
2013-10-07 0 2.030 2.030 2.090 2.000 2.030 22,000 44,060 2.0027 1.141 1.141 1.175 1.124 1.141 39,129 1.1260 0.00%
2013-10-04 0 2.030 2.030 2.080 2.010 2.080 120,000 247,540 2.0628 1.141 1.141 1.169 1.130 1.169 213,429 1.1598 -0.49%
2013-10-03 0 2.040 2.040 2.070 2.000 2.000 10,000 20,000 2.0000 1.147 1.147 1.164 1.124 1.124 17,786 1.1245 -1.92%
2013-10-02 0 2.080 2.050 2.080 2.070 2.090 32,000 66,340 2.0731 1.169 1.153 1.169 1.164 1.175 56,914 1.1656 0.48%
2013-09-30 0 2.070 2.070 2.100 2.020 2.030 82,000 165,980 2.0241 1.164 1.164 1.181 1.136 1.141 145,843 1.1381 -0.48%
2013-09-27 0 2.080 2.080 2.090 2.080 2.080 188,000 391,040 2.0800 1.169 1.169 1.175 1.169 1.169 334,372 1.1695 1.46%
2013-09-26 0 2.050 2.050 2.070 2.050 2.050 104,000 213,200 2.0500 1.153 1.153 1.164 1.153 1.153 184,972 1.1526 0.00%
2013-09-25 0 2.050 2.050 2.080 2.050 2.060 118,000 242,100 2.0517 1.153 1.153 1.169 1.153 1.158 209,872 1.1536 -0.49%
2013-09-24 0 2.060 2.060 2.090 2.060 2.230 153,600 327,172 2.1300 1.158 1.158 1.175 1.158 1.254 273,189 1.1976 0.49%
2013-09-23 0 2.050 2.050 2.100 2.020 2.050 226,000 460,460 2.0374 1.153 1.153 1.181 1.136 1.153 401,958 1.1455 0.49%
2013-09-19 0 2.040 2.040 2.050 1.960 2.040 947,440 1,910,791 2.0168 1.147 1.147 1.153 1.102 1.147 1,685,093 1.1339 2.51%
2013-09-18 0 2.020 2.020 2.040 1.940 2.020 388,000 769,180 1.9824 1.119 1.119 1.130 1.075 1.119 700,491 1.0981 -0.98%
2013-09-17 0 2.040 2.030 2.040 1.950 2.060 656,000 1,300,460 1.9824 1.130 1.124 1.130 1.080 1.141 1,184,335 1.0981 5.15%
2013-09-16 0 1.940 1.940 1.950 1.900 1.990 496,000 958,800 1.9331 1.075 1.075 1.080 1.052 1.102 895,473 1.0707 1.04%
2013-09-13 0 1.920 1.920 1.950 1.900 1.920 270,000 514,600 1.9059 1.063 1.063 1.080 1.052 1.063 487,455 1.0557 1.05%
2013-09-12 0 1.900 1.900 1.920 1.880 1.930 200,000 379,340 1.8967 1.052 1.052 1.063 1.041 1.069 361,078 1.0506 2.70%
2013-09-11 0 1.850 1.830 1.850 1.800 1.900 1,598,000 2,910,740 1.8215 1.025 1.014 1.025 0.997 1.052 2,885,010 1.0089 1.65%
2013-09-10 0 1.820 1.800 1.820 1.800 1.920 368,000 666,840 1.8121 1.008 0.997 1.008 0.997 1.063 664,383 1.0037 4.00%
2013-09-09 0 1.750 1.750 1.850 1.700 1.800 642,000 1,133,120 1.7650 0.969 0.969 1.025 0.942 0.997 1,159,059 0.9776 1.16%
2013-09-06 0 1.730 1.730 1.740 1.720 1.730 42,000 72,360 1.7229 0.958 0.958 0.964 0.953 0.958 75,826 0.9543 0.00%
2013-09-05 0 1.730 1.730 1.840 1.710 1.730 36,000 61,960 1.7211 0.958 0.958 1.019 0.947 0.958 64,994 0.9533 -1.14%
2013-09-04 0 1.750 1.730 1.820 1.750 1.750 26,000 45,500 1.7500 0.969 0.958 1.008 0.969 0.969 46,940 0.9693 -0.57%
2013-09-03 0 1.760 1.700 1.760 - - 0 0 - 0.975 0.942 0.975 - - 0 - 0.00%
2013-09-02 0 1.760 1.700 1.880 - - 174 287 1.6494 0.975 0.942 1.041 - - 314 0.9136 0.00%
2013-08-30 0 1.760 1.760 1.780 1.760 1.760 20,174 35,506 1.7600 0.975 0.975 0.986 0.975 0.975 36,422 0.9749 -1.12%
2013-08-29 0 1.780 1.750 1.870 - - 0 0 - 0.986 0.969 1.036 - - 0 - 0.00%
2013-08-28 0 1.780 1.700 1.840 - - 0 0 - 0.986 0.942 1.019 - - 0 - 0.00%
2013-08-27 0 1.780 1.710 1.830 - - 0 0 - 0.986 0.947 1.014 - - 0 - 0.00%
2013-08-26 0 1.780 1.710 1.870 - - 0 0 - 0.986 0.947 1.036 - - 0 - 0.00%
2013-08-23 0 1.780 1.780 1.820 1.720 1.720 14,000 24,080 1.7200 0.986 0.986 1.008 0.953 0.953 25,275 0.9527 -1.11%
2013-08-22 0 1.800 1.710 1.800 1.800 1.800 242,000 435,600 1.8000 0.997 0.947 0.997 0.997 0.997 436,904 0.9970 0.00%
2013-08-21 0 1.800 1.800 1.870 - - 1,000,000 1,800,000 1.8000 0.997 0.997 1.036 - - 1,805,388 0.9970 0.00%
2013-08-20 0 1.800 1.800 1.850 1.800 1.880 482,000 890,520 1.8476 0.997 0.997 1.025 0.997 1.041 870,197 1.0234 -2.17%
2013-08-19 0 1.840 1.840 1.850 1.780 1.990 1,562,000 2,842,180 1.8196 1.019 1.019 1.025 0.986 1.102 2,820,016 1.0079 0.00%
2013-08-16 0 1.840 1.840 1.870 1.820 1.850 206,000 376,500 1.8277 1.019 1.019 1.036 1.008 1.025 371,910 1.0123 -1.60%
2013-08-15 0 1.870 1.870 1.890 1.870 1.890 186,080 351,048 1.8865 1.036 1.036 1.047 1.036 1.047 335,947 1.0450 1.08%
2013-08-13 0 1.850 1.850 1.890 1.750 1.860 360,000 666,240 1.8507 1.025 1.025 1.047 0.969 1.030 649,940 1.0251 -0.54%
2013-08-12 0 1.860 1.850 1.880 1.860 1.900 384,000 729,000 1.8984 1.030 1.025 1.041 1.030 1.052 693,269 1.0515 0.54%
2013-08-09 0 1.850 1.850 1.880 1.850 1.880 144,000 269,060 1.8685 1.025 1.025 1.041 1.025 1.041 259,976 1.0349 0.54%
2013-08-08 0 1.840 1.840 1.880 1.800 1.840 158,000 286,200 1.8114 1.019 1.019 1.041 0.997 1.019 285,251 1.0033 3.37%
2013-08-07 0 1.780 1.780 1.920 1.780 1.780 8,000 14,240 1.7800 0.986 0.986 1.063 0.986 0.986 14,443 0.9859 1.14%
2013-08-06 0 1.760 1.760 1.880 1.750 1.770 42,000 73,960 1.7610 0.975 0.975 1.041 0.969 0.980 75,826 0.9754 0.57%
2013-08-05 0 1.750 1.710 1.790 - - 0 0 - 0.969 0.947 0.991 - - 0 - 0.00%
2013-08-02 0 1.750 1.750 1.780 - - 0 0 - 0.969 0.969 0.986 - - 0 - 2.34%
2013-08-01 0 1.710 1.690 1.760 1.690 1.720 200,000 340,460 1.7023 0.947 0.936 0.975 0.936 0.953 361,078 0.9429 -0.58%
2013-07-31 0 1.720 1.720 1.900 - - 0 0 - 0.953 0.953 1.052 - - 0 - 0.00%
2013-07-30 0 1.720 1.720 1.900 1.710 1.720 30,000 51,080 1.7027 0.953 0.953 1.052 0.947 0.953 54,162 0.9431 -1.71%
2013-07-29 0 1.750 1.710 1.790 1.720 1.750 152,000 263,180 1.7314 0.969 0.947 0.991 0.953 0.969 274,419 0.9590 0.00%
2013-07-26 0 1.750 1.750 1.790 1.750 1.750 16,000 28,000 1.7500 0.969 0.969 0.991 0.969 0.969 28,886 0.9693 -2.78%
2013-07-25 0 1.800 1.730 1.800 1.800 1.800 6,000 10,800 1.8000 0.997 0.958 0.997 0.997 0.997 10,832 0.9970 0.56%
2013-07-24 0 1.790 1.730 1.790 - - 0 0 - 0.991 0.958 0.991 - - 0 - 0.00%
2013-07-23 0 1.790 1.750 1.840 1.750 1.790 104,000 182,080 1.7508 0.991 0.969 1.019 0.969 0.991 187,760 0.9697 2.29%
2013-07-22 0 1.750 1.750 1.790 1.650 1.650 10,000 16,500 1.6500 0.969 0.969 0.991 0.914 0.914 18,054 0.9139 0.00%
2013-07-19 0 1.750 1.720 1.750 1.750 1.760 94,000 164,660 1.7517 0.969 0.953 0.969 0.969 0.975 169,706 0.9703 -2.78%
2013-07-18 0 1.800 1.770 1.800 1.780 1.810 152,000 273,920 1.8021 0.997 0.980 0.997 0.986 1.003 274,419 0.9982 2.27%
2013-07-17 0 1.760 1.760 1.800 1.760 1.900 576,000 1,050,280 1.8234 0.975 0.975 0.997 0.975 1.052 1,039,904 1.0100 -2.76%
2013-07-16 0 1.810 1.800 1.820 1.800 1.840 110,000 200,200 1.8200 1.003 0.997 1.008 0.997 1.019 198,593 1.0081 2.84%
2013-07-15 0 1.760 1.650 1.790 - - 0 0 - 0.975 0.914 0.991 - - 0 - 0.00%
2013-07-12 0 1.760 1.760 1.800 1.750 1.750 32,000 56,000 1.7500 0.975 0.975 0.997 0.969 0.969 57,772 0.9693 -2.22%
2013-07-11 0 1.800 1.750 1.800 1.700 1.800 514,000 919,700 1.7893 0.997 0.969 0.997 0.942 0.997 927,969 0.9911 8.43%
2013-07-10 0 1.660 1.660 1.690 1.630 1.700 500,000 840,320 1.6806 0.919 0.919 0.936 0.903 0.942 902,694 0.9309 -1.78%
2013-07-09 0 1.690 1.640 1.750 1.690 1.730 274,000 469,760 1.7145 0.936 0.908 0.969 0.936 0.958 494,676 0.9496 -1.74%
2013-07-08 0 1.720 1.720 1.760 1.710 1.720 68,000 116,300 1.7103 0.953 0.953 0.975 0.947 0.953 122,766 0.9473 -2.82%
2013-07-05 0 1.770 1.740 1.800 - - 0 0 - 0.980 0.964 0.997 - - 0 - 0.00%
2013-07-04 0 1.770 1.770 1.780 1.710 1.770 554,000 948,940 1.7129 0.980 0.980 0.986 0.947 0.980 1,000,185 0.9488 -0.56%
2013-07-03 0 1.780 1.780 1.800 1.780 1.780 140,000 249,200 1.7800 0.986 0.986 0.997 0.986 0.986 252,754 0.9859 -1.11%
2013-07-02 0 1.800 1.780 1.800 1.800 1.800 1,070,000 1,926,000 1.8000 0.997 0.986 0.997 0.997 0.997 1,931,765 0.9970 0.00%
2013-06-28 0 1.800 1.800 1.820 1.780 1.800 182,000 326,960 1.7965 0.997 0.997 1.008 0.986 0.997 328,581 0.9951 -1.64%
2013-06-27 0 1.830 1.760 1.830 1.710 1.830 12,000 21,400 1.7833 1.014 0.975 1.014 0.947 1.014 21,665 0.9878 0.00%
2013-06-26 0 1.830 1.820 1.830 1.810 1.990 34,000 64,620 1.9006 1.014 1.008 1.014 1.003 1.102 61,383 1.0527 -2.14%
2013-06-25 0 1.870 1.760 1.870 1.870 1.870 6,000 11,220 1.8700 1.036 0.975 1.036 1.036 1.036 10,832 1.0358 1.08%
2013-06-24 0 1.850 1.770 1.870 - - 184,000 327,520 1.7800 1.025 0.980 1.036 - - 332,191 0.9859 0.00%
2013-06-21 0 1.850 1.780 1.850 1.780 1.850 230,000 416,800 1.8122 1.025 0.986 1.025 0.986 1.025 415,239 1.0038 3.93%
2013-06-20 0 1.780 1.820 1.830 1.700 1.890 238,000 420,560 1.7671 0.986 1.008 1.014 0.942 1.047 429,682 0.9788 -6.32%
2013-06-19 0 1.900 1.870 1.950 1.900 1.980 47,408 92,045 1.9415 1.052 1.036 1.080 1.052 1.097 85,590 1.0754 -2.56%
2013-06-18 0 1.950 1.950 1.980 1.860 2.000 16,000 30,560 1.9100 1.080 1.080 1.097 1.030 1.108 28,886 1.0579 -2.01%
2013-06-17 0 1.990 1.930 1.990 2.000 2.000 8,800 17,568 1.9964 1.102 1.069 1.102 1.108 1.108 15,887 1.1058 -0.50%
2013-06-14 0 2.000 1.940 2.090 2.000 2.000 26,000 52,000 2.0000 1.108 1.075 1.158 1.108 1.108 46,940 1.1078 0.00%
2013-06-13 0 2.000 1.900 2.060 2.000 2.000 2,000 4,000 2.0000 1.108 1.052 1.141 1.108 1.108 3,611 1.1078 0.00%
2013-06-11 0 2.000 2.000 2.100 2.000 2.020 110,000 221,200 2.0109 1.108 1.108 1.163 1.108 1.119 198,593 1.1138 0.00%
2013-06-10 0 2.000 2.000 2.140 2.000 2.000 10,000 20,000 2.0000 1.108 1.108 1.185 1.108 1.108 18,054 1.1078 -3.85%
2013-06-07 0 2.080 2.080 2.120 2.070 2.280 164,000 350,200 2.1354 1.152 1.152 1.174 1.147 1.263 296,084 1.1828 2.46%
2013-06-06 0 2.030 2.010 2.040 2.000 2.040 60,000 121,480 2.0247 1.124 1.113 1.130 1.108 1.130 108,323 1.1215 0.00%
2013-06-05 0 2.030 2.030 2.050 2.000 2.020 892,000 1,788,820 2.0054 1.124 1.124 1.135 1.108 1.119 1,610,406 1.1108 0.50%
2013-06-04 0 2.020 1.950 2.050 2.010 2.020 124,000 250,380 2.0192 1.119 1.080 1.135 1.113 1.119 223,868 1.1184 -2.88%
2013-06-03 0 2.080 1.930 2.080 - - 50,000 104,000 2.0800 1.152 1.069 1.152 - - 90,269 1.1521 -0.48%
2013-05-31 0 2.090 2.010 2.100 2.000 2.110 364,000 736,020 2.0220 1.158 1.113 1.163 1.108 1.169 657,161 1.1200 5.56%
2013-05-30 0 1.980 1.930 2.000 1.910 2.000 88,000 171,120 1.9445 1.097 1.069 1.108 1.058 1.108 158,874 1.0771 -2.94%
2013-05-29 0 2.040 2.000 2.040 - - 0 0 - 1.130 1.108 1.130 - - 0 - -0.49%
2013-05-28 0 2.050 1.970 2.100 - - 0 0 - 1.135 1.091 1.163 - - 0 - 0.00%
2013-05-27 0 2.050 2.000 2.050 2.000 2.090 68,000 137,160 2.0171 1.135 1.108 1.135 1.108 1.158 122,766 1.1172 -2.38%
2013-05-24 0 2.100 1.980 2.100 1.980 2.100 256,000 511,020 1.9962 1.163 1.097 1.163 1.097 1.163 462,179 1.1057 5.53%
2013-05-23 0 1.990 1.990 2.010 1.990 2.010 14,000 27,980 1.9986 1.102 1.102 1.113 1.102 1.113 25,275 1.1070 -1.00%
2013-05-22 0 2.010 2.010 2.040 1.990 2.000 8,000 15,980 1.9975 1.113 1.113 1.130 1.102 1.108 14,443 1.1064 -0.99%
2013-05-21 0 2.030 2.010 2.030 2.000 2.040 60,000 121,600 2.0267 1.124 1.113 1.124 1.108 1.130 108,323 1.1226 -3.33%
2013-05-20 0 2.100 2.060 2.100 1.960 2.120 1,130,000 2,291,300 2.0277 1.163 1.141 1.163 1.086 1.174 2,040,089 1.1231 -1.87%
2013-05-16 0 2.140 2.120 2.250 2.120 2.250 264,000 563,840 2.1358 1.185 1.174 1.246 1.174 1.246 476,622 1.1830 -4.04%
2013-05-15 0 2.230 2.190 2.230 2.100 2.260 356,000 764,040 2.1462 1.235 1.213 1.235 1.163 1.252 642,718 1.1888 6.19%
2013-05-14 0 2.100 2.090 2.100 2.070 2.100 40,260 84,225 2.0920 1.163 1.158 1.163 1.147 1.163 72,685 1.1588 0.00%
2013-05-13 0 2.100 2.100 2.120 2.020 2.120 80,000 164,100 2.0513 1.163 1.163 1.174 1.119 1.174 144,431 1.1362 1.94%
2013-05-10 0 2.060 2.040 2.060 2.060 2.060 4,000 8,240 2.0600 1.141 1.130 1.141 1.141 1.141 7,222 1.1410 0.00%
2013-05-09 0 2.060 2.050 2.070 2.030 2.130 50,000 102,680 2.0536 1.141 1.135 1.147 1.124 1.180 90,269 1.1375 1.98%
2013-05-08 0 2.020 2.020 2.060 2.020 2.060 114,000 231,980 2.0349 1.119 1.119 1.141 1.119 1.141 205,814 1.1271 -1.46%
2013-05-07 0 2.050 2.050 2.060 2.050 2.080 92,000 189,460 2.0593 1.135 1.135 1.141 1.135 1.152 166,096 1.1407 0.00%
2013-05-06 0 2.050 2.050 2.090 2.050 2.060 58,000 118,980 2.0514 1.135 1.135 1.158 1.135 1.141 104,713 1.1363 -0.49%
2013-05-03 0 2.060 2.090 2.100 2.020 2.090 248,000 507,580 2.0467 1.141 1.158 1.163 1.119 1.158 447,736 1.1337 0.98%
2013-05-02 0 2.040 2.010 2.080 - - 0 0 - 1.130 1.113 1.152 - - 0 - 0.00%
2013-04-30 0 2.040 2.040 2.100 2.030 2.050 9,200 18,740 2.0370 1.130 1.130 1.163 1.124 1.135 16,610 1.1283 -1.69%
2013-04-29 0 2.110 2.060 2.130 - - 0 0 - 1.149 1.122 1.160 - - 0 - 0.00%
2013-04-26 0 2.110 2.090 2.110 2.050 2.130 34,000 71,520 2.1035 1.149 1.138 1.149 1.117 1.160 62,419 1.1458 0.00%
2013-04-25 0 2.110 2.050 2.120 2.110 2.130 92,000 195,240 2.1222 1.149 1.117 1.155 1.149 1.160 168,897 1.1560 0.00%
2013-04-24 0 2.110 2.050 2.150 2.110 2.150 10,000 21,420 2.1420 1.149 1.117 1.171 1.149 1.171 18,358 1.1668 0.00%
2013-04-23 0 2.110 2.110 2.150 2.100 2.110 44,000 92,760 2.1082 1.149 1.149 1.171 1.144 1.149 80,777 1.1483 -0.94%
2013-04-22 0 2.130 2.070 2.140 2.070 2.130 74,000 155,660 2.1035 1.160 1.128 1.166 1.128 1.160 135,852 1.1458 0.95%
2013-04-19 0 2.110 2.070 2.110 2.070 2.150 32,000 66,780 2.0869 1.149 1.128 1.149 1.128 1.171 58,747 1.1367 2.93%
2013-04-18 0 2.050 2.020 2.050 2.020 2.050 8,000 16,280 2.0350 1.117 1.100 1.117 1.100 1.117 14,687 1.1085 0.00%
2013-04-17 0 2.050 2.050 2.060 2.050 2.110 894,000 1,833,940 2.0514 1.117 1.117 1.122 1.117 1.149 1,641,241 1.1174 -1.44%
2013-04-16 0 2.080 2.060 2.090 2.050 2.080 218,000 448,220 2.0561 1.133 1.122 1.138 1.117 1.133 400,213 1.1200 -0.95%
2013-04-15 0 2.100 2.070 2.130 2.020 2.100 70,000 143,940 2.0563 1.144 1.128 1.160 1.100 1.144 128,509 1.1201 1.94%
2013-04-12 0 2.060 2.040 2.100 2.050 2.060 80,000 164,100 2.0513 1.122 1.111 1.144 1.117 1.122 146,867 1.1173 -1.90%
2013-04-11 0 2.100 2.050 2.100 2.100 2.100 40,000 84,000 2.1000 1.144 1.117 1.144 1.144 1.144 73,434 1.1439 3.96%
2013-04-10 0 2.020 2.020 2.060 2.010 2.060 38,000 77,020 2.0268 1.100 1.100 1.122 1.095 1.122 69,762 1.1040 -3.81%
2013-04-09 0 2.100 2.050 2.100 2.100 2.110 4,000 8,420 2.1050 1.144 1.117 1.144 1.144 1.149 7,343 1.1466 1.45%
2013-04-08 0 2.070 2.030 2.070 2.010 2.070 76,000 153,040 2.0137 1.128 1.106 1.128 1.095 1.128 139,524 1.0969 -0.48%
2013-04-05 0 2.080 2.060 2.100 2.040 2.150 182,000 378,360 2.0789 1.133 1.122 1.144 1.111 1.171 334,123 1.1324 -6.73%
2013-04-03 0 2.230 2.230 2.260 2.130 2.230 98,000 215,720 2.2012 1.215 1.215 1.231 1.160 1.215 179,912 1.1990 1.36%
2013-04-02 0 2.200 2.150 2.210 2.100 2.230 510,000 1,124,220 2.2044 1.198 1.171 1.204 1.144 1.215 936,279 1.2007 -1.79%
2013-03-28 0 2.240 2.230 2.270 2.230 2.290 100,000 224,060 2.2406 1.220 1.215 1.236 1.215 1.247 183,584 1.2205 0.45%
2013-03-27 0 2.230 2.230 2.260 2.230 2.280 290,000 648,460 2.2361 1.215 1.215 1.231 1.215 1.242 532,394 1.2180 -1.33%
2013-03-26 0 2.260 2.250 2.260 2.230 2.300 212,080 475,140 2.2404 1.231 1.226 1.231 1.215 1.253 389,345 1.2204 -0.88%
2013-03-25 0 2.280 2.250 2.310 2.230 2.320 58,000 132,180 2.2790 1.242 1.226 1.258 1.215 1.264 106,479 1.2414 0.00%
2013-03-22 0 2.280 2.280 2.320 2.280 2.400 528,000 1,224,780 2.3197 1.242 1.242 1.264 1.242 1.307 969,324 1.2635 -7.32%
2013-03-21 0 2.460 2.450 2.490 2.440 2.540 755,200 1,873,668 2.4810 1.340 1.335 1.356 1.329 1.384 1,386,427 1.3514 -2.38%
2013-03-20 0 2.520 2.460 2.520 2.430 2.520 764,000 1,894,820 2.4801 1.373 1.340 1.373 1.324 1.373 1,402,582 1.3510 2.44%
2013-03-19 0 2.460 2.420 2.460 2.410 2.460 94,000 227,340 2.4185 1.340 1.318 1.340 1.313 1.340 172,569 1.3174 0.00%
2013-03-18 0 2.460 2.410 2.460 2.380 2.480 370,000 894,040 2.4163 1.340 1.313 1.340 1.296 1.351 679,261 1.3162 0.41%
2013-03-15 0 2.450 2.450 2.480 2.450 2.500 68,000 167,800 2.4676 1.335 1.335 1.351 1.335 1.362 124,837 1.3442 -1.21%
2013-03-14 0 2.480 2.430 2.480 2.380 2.480 274,000 668,800 2.4409 1.351 1.324 1.351 1.296 1.351 503,020 1.3296 2.90%
2013-03-13 0 2.410 2.360 2.420 2.360 2.410 110,000 263,360 2.3942 1.313 1.286 1.318 1.286 1.313 201,942 1.3041 2.99%
2013-03-12 0 2.340 2.330 2.360 2.340 2.390 88,000 207,820 2.3616 1.275 1.269 1.286 1.275 1.302 161,554 1.2864 -2.90%
2013-03-11 0 2.410 2.400 2.430 2.410 2.450 54,000 131,460 2.4344 1.313 1.307 1.324 1.313 1.335 99,135 1.3261 -1.63%
2013-03-08 0 2.450 2.410 2.450 2.400 2.450 242,000 584,980 2.4173 1.335 1.313 1.335 1.307 1.335 444,273 1.3167 1.66%
2013-03-07 0 2.410 2.380 2.410 2.380 2.440 224,000 538,860 2.4056 1.313 1.296 1.313 1.296 1.329 411,228 1.3104 -1.23%
2013-03-06 0 2.440 2.400 2.440 2.380 2.450 404,000 977,880 2.4205 1.329 1.307 1.329 1.296 1.335 741,680 1.3185 0.00%
2013-03-05 0 2.440 2.400 2.440 2.380 2.550 818,000 2,013,580 2.4616 1.329 1.307 1.329 1.296 1.389 1,501,717 1.3409 -2.79%
2013-03-04 0 2.510 2.500 2.510 2.340 2.510 1,468,000 3,604,080 2.4551 1.367 1.362 1.367 1.275 1.367 2,695,014 1.3373 12.56%
2013-03-01 0 2.230 2.230 2.260 2.220 2.270 84,000 188,220 2.2407 1.215 1.215 1.231 1.209 1.236 154,211 1.2205 -1.33%
2013-02-28 0 2.260 2.260 2.300 2.240 2.260 36,000 81,180 2.2550 1.231 1.231 1.253 1.220 1.231 66,090 1.2283 0.44%
2013-02-27 0 2.250 2.230 2.280 2.250 2.250 20,000 45,000 2.2500 1.226 1.215 1.242 1.226 1.226 36,717 1.2256 1.35%
2013-02-26 0 2.220 2.220 2.250 2.200 2.250 112,000 247,740 2.2120 1.209 1.209 1.226 1.198 1.226 205,614 1.2049 -1.33%
2013-02-25 0 2.250 2.240 2.280 2.250 2.250 50,000 112,500 2.2500 1.226 1.220 1.242 1.226 1.226 91,792 1.2256 -3.02%
2013-02-22 0 2.320 2.250 2.320 2.300 2.320 88,000 203,880 2.3168 1.264 1.226 1.264 1.253 1.264 161,554 1.2620 0.00%
2013-02-21 0 2.320 2.260 2.330 2.280 2.400 84,000 195,720 2.3300 1.264 1.231 1.269 1.242 1.307 154,211 1.2692 0.00%
2013-02-20 0 2.320 2.280 2.320 2.300 2.320 54,000 124,580 2.3070 1.264 1.242 1.264 1.253 1.264 99,135 1.2567 0.43%
2013-02-19 0 2.310 2.280 2.310 2.290 2.310 111,875 256,281 2.2908 1.258 1.242 1.258 1.247 1.258 205,385 1.2478 0.43%
2013-02-18 0 2.300 2.300 2.350 2.280 2.300 40,000 91,760 2.2940 1.253 1.253 1.280 1.242 1.253 73,434 1.2496 0.00%
2013-02-15 0 2.300 2.300 2.320 2.240 2.300 132,000 299,960 2.2724 1.253 1.253 1.264 1.220 1.253 242,331 1.2378 -1.29%
2013-02-14 0 2.330 2.330 2.360 2.300 2.350 452,000 1,051,380 2.3261 1.269 1.269 1.286 1.253 1.280 829,800 1.2670 0.87%
2013-02-08 0 2.310 2.310 2.350 2.280 2.350 240,400 553,340 2.3017 1.258 1.258 1.280 1.242 1.280 441,336 1.2538 -1.70%
2013-02-07 0 2.350 2.350 2.370 2.260 2.400 486,000 1,123,500 2.3117 1.280 1.280 1.291 1.231 1.307 892,218 1.2592 0.43%
2013-02-06 0 2.340 2.340 2.350 2.280 2.360 326,000 752,260 2.3075 1.275 1.275 1.280 1.242 1.286 598,484 1.2569 2.18%
2013-02-05 0 2.290 2.290 2.300 2.220 2.300 184,000 414,780 2.2542 1.247 1.247 1.253 1.209 1.253 337,795 1.2279 -0.43%
2013-02-04 0 2.300 2.300 2.340 2.260 2.330 428,000 980,200 2.2902 1.253 1.253 1.275 1.231 1.269 785,740 1.2475 -1.71%
2013-02-01 0 2.340 2.320 2.350 2.220 2.350 418,000 955,540 2.2860 1.275 1.264 1.280 1.209 1.280 767,381 1.2452 2.63%
2013-01-31 0 2.280 2.280 2.350 2.260 2.290 118,000 269,980 2.2880 1.242 1.242 1.280 1.231 1.247 216,629 1.2463 -2.56%
2013-01-30 0 2.340 2.330 2.340 2.290 2.340 72,000 168,100 2.3347 1.275 1.269 1.275 1.247 1.275 132,181 1.2717 0.43%
2013-01-29 0 2.330 2.330 2.360 2.300 2.350 148,000 343,840 2.3232 1.269 1.269 1.286 1.253 1.280 271,704 1.2655 -2.10%
2013-01-28 0 2.380 2.340 2.380 2.380 2.380 140,000 331,240 2.3660 1.296 1.275 1.296 1.296 1.296 257,018 1.2888 1.71%
2013-01-25 0 2.340 2.330 2.340 2.260 2.380 328,000 760,820 2.3196 1.275 1.269 1.275 1.231 1.296 602,156 1.2635 -0.43%
2013-01-24 0 2.350 2.350 2.360 2.300 2.410 348,000 814,500 2.3405 1.280 1.280 1.286 1.253 1.313 638,872 1.2749 -2.89%
2013-01-23 0 2.420 2.420 2.490 2.420 2.510 106,000 261,260 2.4647 1.318 1.318 1.356 1.318 1.367 194,599 1.3426 -3.20%
2013-01-22 0 2.500 2.460 2.500 2.460 2.560 516,000 1,291,860 2.5036 1.362 1.340 1.362 1.340 1.394 947,294 1.3637 -2.34%
2013-01-21 0 2.560 2.550 2.560 2.540 2.570 440,000 1,123,720 2.5539 1.394 1.389 1.394 1.384 1.400 807,770 1.3911 0.79%
2013-01-18 0 2.540 2.530 2.580 2.470 2.630 2,036,200 5,178,452 2.5432 1.384 1.378 1.405 1.345 1.433 3,738,138 1.3853 0.79%
2013-01-17 0 2.520 2.500 2.520 2.360 2.540 1,590,000 3,939,120 2.4774 1.373 1.362 1.373 1.286 1.384 2,918,986 1.3495 4.13%
2013-01-16 0 2.420 2.400 2.420 2.240 2.420 1,492,000 3,537,020 2.3707 1.318 1.307 1.318 1.220 1.318 2,739,074 1.2913 4.76%
2013-01-15 0 2.310 2.310 2.320 2.250 2.320 490,000 1,117,480 2.2806 1.258 1.258 1.264 1.226 1.264 899,562 1.2422 -1.28%
2013-01-14 0 2.340 2.320 2.340 2.100 2.340 1,046,000 2,330,120 2.2276 1.275 1.264 1.275 1.144 1.275 1,920,289 1.2134 9.86%
2013-01-11 0 2.130 2.130 2.160 2.080 2.140 1,874,000 3,941,160 2.1031 1.160 1.160 1.177 1.133 1.166 3,440,365 1.1456 1.43%
2013-01-10 0 2.100 2.080 2.100 2.090 2.100 106,000 221,560 2.0902 1.144 1.133 1.144 1.138 1.144 194,599 1.1385 2.94%
2013-01-09 0 2.040 2.040 2.070 2.010 2.080 392,000 802,520 2.0472 1.111 1.111 1.128 1.095 1.133 719,649 1.1152 -1.92%
2013-01-08 0 2.080 2.050 2.080 2.070 2.190 375,972 798,460 2.1237 1.133 1.117 1.133 1.128 1.193 690,225 1.1568 -0.48%
2013-01-07 0 2.090 2.040 2.090 1.900 2.100 1,026,000 2,051,080 1.9991 1.138 1.111 1.138 1.035 1.144 1,883,572 1.0889 10.58%
2013-01-04 0 1.890 1.890 1.900 1.800 1.900 258,000 472,300 1.8306 1.030 1.030 1.035 0.980 1.035 473,647 0.9972 5.00%
2013-01-03 0 1.800 1.800 1.900 1.800 1.800 48,000 86,400 1.8000 0.980 0.980 1.035 0.980 0.980 88,120 0.9805 0.00%
2013-01-02 0 1.800 1.800 1.850 1.790 1.820 383,000 689,990 1.8015 0.980 0.980 1.008 0.975 0.991 703,127 0.9813 2.27%
2012-12-31 0 1.760 1.760 1.790 1.760 1.760 24,000 42,240 1.7600 0.959 0.959 0.975 0.959 0.959 44,060 0.9587 0.00%
2012-12-28 0 1.760 1.760 1.770 1.760 1.770 120,000 211,340 1.7612 0.959 0.959 0.964 0.959 0.964 220,301 0.9593 0.00%
2012-12-27 0 1.760 1.760 1.790 1.740 1.770 86,000 150,800 1.7535 0.959 0.959 0.975 0.948 0.964 157,882 0.9551 -0.56%
2012-12-24 0 1.770 1.760 1.780 1.770 1.780 64,000 113,380 1.7716 0.964 0.959 0.970 0.964 0.970 117,494 0.9650 0.00%
2012-12-21 0 1.770 1.770 1.790 1.770 1.770 16,000 28,320 1.7700 0.964 0.964 0.975 0.964 0.964 29,373 0.9641 0.57%
2012-12-20 0 1.760 1.760 1.780 1.760 1.760 20,000 35,200 1.7600 0.959 0.959 0.970 0.959 0.959 36,717 0.9587 -1.12%
2012-12-19 0 1.780 1.770 1.800 1.770 1.780 46,000 81,800 1.7783 0.970 0.964 0.980 0.964 0.970 84,449 0.9686 -1.11%
2012-12-18 0 1.800 1.780 1.800 1.750 1.800 84,000 150,780 1.7950 0.980 0.970 0.980 0.953 0.980 154,211 0.9778 0.00%
2012-12-17 0 1.800 1.780 1.800 1.780 1.800 18,000 32,120 1.7844 0.980 0.970 0.980 0.970 0.980 33,045 0.9720 1.12%
2012-12-14 0 1.780 1.780 1.800 - - 0 0 - 0.970 0.970 0.980 - - 0 - 0.00%
2012-12-13 0 1.780 1.770 1.800 1.780 1.800 228,000 407,320 1.7865 0.970 0.964 0.980 0.970 0.980 418,572 0.9731 -0.56%
2012-12-12 0 1.790 1.790 1.800 1.790 1.800 25,080 44,859 1.7886 0.975 0.975 0.980 0.975 0.980 46,043 0.9743 -1.10%
2012-12-11 0 1.810 1.790 1.810 1.780 1.810 98,000 175,280 1.7886 0.986 0.975 0.986 0.970 0.986 179,912 0.9743 -0.55%
2012-12-10 0 1.820 1.800 1.820 1.780 1.820 66,000 118,340 1.7930 0.991 0.980 0.991 0.970 0.991 121,165 0.9767 0.55%
2012-12-07 0 1.810 1.800 1.810 1.810 1.810 4,000 7,240 1.8100 0.986 0.980 0.986 0.986 0.986 7,343 0.9859 -0.55%
2012-12-06 0 1.820 1.790 1.820 1.780 1.820 100,000 180,320 1.8032 0.991 0.975 0.991 0.970 0.991 183,584 0.9822 1.11%
2012-12-05 0 1.800 1.790 1.820 1.790 1.820 68,000 122,440 1.8006 0.980 0.975 0.991 0.975 0.991 124,837 0.9808 0.00%
2012-12-04 0 1.800 1.800 1.810 1.790 1.810 90,000 162,760 1.8084 0.980 0.980 0.986 0.975 0.986 165,226 0.9851 0.00%
2012-12-03 0 1.800 1.790 1.800 1.800 1.810 4,000 7,220 1.8050 0.980 0.975 0.980 0.980 0.986 7,343 0.9832 0.00%
2012-11-30 0 1.800 1.800 1.810 1.800 1.810 78,000 140,520 1.8015 0.980 0.980 0.986 0.980 0.986 143,196 0.9813 -0.55%
2012-11-29 0 1.810 1.810 1.860 1.800 1.850 68,000 124,200 1.8265 0.986 0.986 1.013 0.980 1.008 124,837 0.9949 1.12%
2012-11-28 0 1.790 1.790 1.800 - - 0 0 - 0.975 0.975 0.980 - - 0 - 0.00%
2012-11-27 0 1.790 1.780 1.820 1.790 1.790 10,000 17,900 1.7900 0.975 0.970 0.991 0.975 0.975 18,358 0.9750 0.00%
2012-11-26 0 1.790 1.780 1.810 1.780 1.790 30,000 53,600 1.7867 0.975 0.970 0.986 0.970 0.975 55,075 0.9732 -0.56%
2012-11-23 0 1.800 1.800 1.820 1.800 1.820 152,000 273,980 1.8025 0.980 0.980 0.991 0.980 0.991 279,048 0.9818 0.00%
2012-11-22 0 1.800 1.770 1.810 - - 0 0 - 0.980 0.964 0.986 - - 0 - 0.00%
2012-11-21 0 1.800 1.800 1.810 1.790 1.800 80,000 143,520 1.7940 0.980 0.980 0.986 0.975 0.980 146,867 0.9772 0.56%
2012-11-20 0 1.790 1.760 1.790 1.740 1.790 36,000 63,040 1.7511 0.975 0.959 0.975 0.948 0.975 66,090 0.9538 2.29%
2012-11-19 0 1.750 1.740 1.790 - - 0 0 - 0.953 0.948 0.975 - - 0 - 0.00%
2012-11-16 0 1.750 1.750 1.760 1.750 1.760 5,000 8,730 1.7460 0.953 0.953 0.959 0.953 0.959 9,179 0.9511 0.00%
2012-11-15 0 1.750 1.750 1.800 1.750 1.750 18,366 32,122 1.7490 0.953 0.953 0.980 0.953 0.953 33,717 0.9527 -0.57%
2012-11-14 0 1.760 1.760 1.790 - - 0 0 - 0.959 0.959 0.975 - - 0 - 0.57%
2012-11-13 0 1.750 1.750 1.780 1.750 1.760 74,000 130,000 1.7568 0.953 0.953 0.970 0.953 0.959 135,852 0.9569 -1.69%
2012-11-12 0 1.780 1.760 1.800 1.780 1.780 16,000 28,480 1.7800 0.970 0.959 0.980 0.970 0.970 29,373 0.9696 2.30%
2012-11-09 0 1.740 1.730 1.760 1.730 1.790 84,000 147,860 1.7602 0.948 0.942 0.959 0.942 0.975 154,211 0.9588 -2.25%
2012-11-08 0 1.780 1.780 1.790 1.740 1.810 120,000 211,880 1.7657 0.970 0.970 0.975 0.948 0.986 220,301 0.9618 -0.56%
2012-11-07 0 1.790 1.780 1.790 1.780 1.800 80,000 143,280 1.7910 0.975 0.970 0.975 0.970 0.980 146,867 0.9756 0.56%
2012-11-06 0 1.780 1.780 1.790 1.760 1.780 74,000 130,660 1.7657 0.970 0.970 0.975 0.959 0.970 135,852 0.9618 0.00%
2012-11-05 0 1.780 1.780 1.790 1.760 1.790 198,000 350,460 1.7700 0.970 0.970 0.975 0.959 0.975 363,496 0.9641 -1.66%
2012-11-02 0 1.810 1.810 1.820 1.760 1.850 1,048,000 1,857,380 1.7723 0.986 0.986 0.991 0.959 1.008 1,923,961 0.9654 2.84%
2012-11-01 0 1.760 1.750 1.780 1.750 1.780 71,917 127,276 1.7698 0.959 0.953 0.970 0.953 0.970 132,028 0.9640 -1.68%
2012-10-31 0 1.790 1.750 1.790 1.700 1.790 134,000 233,840 1.7451 0.975 0.953 0.975 0.926 0.975 246,003 0.9506 0.56%
2012-10-30 0 1.780 1.780 1.810 1.760 1.780 38,000 67,500 1.7763 0.970 0.970 0.986 0.959 0.970 69,762 0.9676 1.71%
2012-10-29 0 1.750 1.730 1.770 1.750 1.750 20,000 35,000 1.7500 0.953 0.942 0.964 0.953 0.953 36,717 0.9532 -0.57%
2012-10-26 0 1.760 1.760 1.790 1.760 1.760 24,000 42,240 1.7600 0.959 0.959 0.975 0.959 0.959 44,060 0.9587 -2.76%
2012-10-25 0 1.810 1.770 1.810 - - 20,000 35,400 1.7700 0.986 0.964 0.986 - - 36,717 0.9641 -0.55%
2012-10-24 0 1.820 1.790 1.830 1.770 1.820 84,000 151,300 1.8012 0.991 0.975 0.997 0.964 0.991 154,211 0.9811 -0.55%
2012-10-22 0 1.830 1.770 1.840 1.750 1.830 30,000 53,940 1.7980 0.997 0.964 1.002 0.953 0.997 55,075 0.9794 0.55%
2012-10-19 0 1.820 1.720 1.820 - - 0 0 - 0.991 0.937 0.991 - - 0 - 0.00%
2012-10-18 0 1.820 1.770 1.840 1.800 1.820 34,000 61,680 1.8141 0.991 0.964 1.002 0.980 0.991 62,419 0.9882 -2.15%
2012-10-17 0 1.860 1.770 1.860 1.860 1.870 20,000 37,240 1.8620 1.013 0.964 1.013 1.013 1.019 36,717 1.0142 5.08%
2012-10-16 0 1.770 1.770 1.800 1.770 1.900 82,000 148,040 1.8054 0.964 0.964 0.980 0.964 1.035 150,539 0.9834 0.00%
2012-10-15 0 1.770 1.770 1.780 1.730 1.750 36,000 62,400 1.7333 0.964 0.964 0.970 0.942 0.953 66,090 0.9442 0.57%
2012-10-12 0 1.760 1.730 1.770 1.710 1.760 70,000 122,100 1.7443 0.959 0.942 0.964 0.931 0.959 128,509 0.9501 0.00%
2012-10-11 0 1.760 1.730 1.760 1.720 1.790 86,000 150,920 1.7549 0.959 0.942 0.959 0.937 0.975 157,882 0.9559 0.57%
2012-10-10 0 1.750 1.750 1.770 1.730 1.750 112,534 195,857 1.7404 0.953 0.953 0.964 0.942 0.953 206,594 0.9480 0.00%
2012-10-09 0 1.750 1.750 1.760 1.680 1.750 224,000 385,400 1.7205 0.953 0.953 0.959 0.915 0.953 411,228 0.9372 4.17%
2012-10-08 0 1.680 1.680 1.720 1.680 1.680 6,000 10,080 1.6800 0.915 0.915 0.937 0.915 0.915 11,015 0.9151 0.00%
2012-10-05 0 1.680 1.680 1.750 1.670 1.700 64,000 107,780 1.6841 0.915 0.915 0.953 0.910 0.926 117,494 0.9173 -1.18%
2012-10-04 0 1.700 1.680 1.700 - - 0 0 - 0.926 0.915 0.926 - - 0 - 0.00%
2012-10-03 0 1.700 1.700 1.730 - - 0 0 - 0.926 0.926 0.942 - - 0 - 0.00%
2012-09-28 0 1.700 1.670 1.710 1.670 1.700 24,000 40,200 1.6750 0.926 0.910 0.931 0.910 0.926 44,060 0.9124 0.59%
2012-09-27 0 1.690 1.690 1.720 1.680 1.680 4,319 7,236 1.6754 0.921 0.921 0.937 0.915 0.915 7,929 0.9126 -0.59%
2012-09-26 0 1.700 1.670 1.710 1.680 1.700 22,000 37,000 1.6818 0.926 0.910 0.931 0.915 0.926 40,388 0.9161 -1.16%
2012-09-25 0 1.720 1.700 1.720 1.700 1.720 22,000 37,800 1.7182 0.937 0.926 0.937 0.926 0.937 40,388 0.9359 2.38%
2012-09-24 0 1.680 1.680 1.750 - - 0 0 - 0.915 0.915 0.953 - - 0 - 0.00%
2012-09-21 0 1.680 1.680 1.700 1.660 1.730 122,000 204,580 1.6769 0.915 0.915 0.926 0.904 0.942 223,973 0.9134 -2.33%
2012-09-20 0 1.720 1.720 1.750 - - 0 0 - 0.937 0.937 0.953 - - 0 - 1.18%
2012-09-19 0 1.720 1.720 1.770 1.690 1.750 47,515 81,384 1.7128 0.926 0.926 0.953 0.910 0.942 88,256 0.9221 -0.58%
2012-09-18 0 1.730 1.720 1.780 1.730 1.780 118,000 206,080 1.7464 0.931 0.926 0.958 0.931 0.958 219,178 0.9402 -1.70%
2012-09-17 0 1.760 1.750 1.760 1.760 1.850 112,000 203,520 1.8171 0.948 0.942 0.948 0.948 0.996 208,033 0.9783 1.15%
2012-09-14 0 1.740 1.730 1.790 1.730 1.790 120,000 212,540 1.7712 0.937 0.931 0.964 0.931 0.964 222,893 0.9536 0.58%
2012-09-13 0 1.730 1.730 1.750 1.720 1.730 78,000 134,580 1.7254 0.931 0.931 0.942 0.926 0.931 144,880 0.9289 0.58%
2012-09-12 0 1.720 1.720 1.740 1.710 1.720 58,000 99,640 1.7179 0.926 0.926 0.937 0.921 0.926 107,731 0.9249 0.00%
2012-09-11 0 1.720 1.660 1.730 - - 0 0 - 0.926 0.894 0.931 - - 0 - 0.00%
2012-09-10 0 1.720 1.720 1.740 1.710 1.720 60,000 102,800 1.7133 0.926 0.926 0.937 0.921 0.926 111,446 0.9224 0.58%
2012-09-07 0 1.710 1.680 1.720 1.710 1.720 1,380,000 2,373,500 1.7199 0.921 0.904 0.926 0.921 0.926 2,563,265 0.9260 1.18%
2012-09-06 0 1.690 1.670 1.690 1.690 1.690 18,000 30,340 1.6856 0.910 0.899 0.910 0.910 0.910 33,434 0.9075 0.60%
2012-09-05 0 1.680 1.680 1.700 1.600 1.700 20,000 33,160 1.6580 0.904 0.904 0.915 0.861 0.915 37,149 0.8926 0.00%
2012-09-04 0 1.680 1.660 1.680 1.670 1.700 28,000 46,920 1.6757 0.904 0.894 0.904 0.899 0.915 52,008 0.9022 -1.18%
2012-09-03 0 1.700 1.670 1.720 1.700 1.700 4,000 6,800 1.7000 0.915 0.899 0.926 0.915 0.915 7,430 0.9152 0.00%
2012-08-31 0 1.700 1.700 1.710 1.670 1.730 164,000 275,960 1.6827 0.915 0.915 0.921 0.899 0.931 304,620 0.9059 0.00%
2012-08-30 0 1.700 1.690 1.700 1.690 1.760 658,000 1,129,100 1.7160 0.915 0.910 0.915 0.910 0.948 1,222,195 0.9238 -6.08%
2012-08-29 0 1.810 1.810 1.830 1.740 1.810 102,000 181,560 1.7800 0.974 0.974 0.985 0.937 0.974 189,459 0.9583 5.23%
2012-08-28 0 1.720 1.700 1.720 1.690 1.720 164,000 281,120 1.7141 0.926 0.915 0.926 0.910 0.926 304,620 0.9229 0.00%
2012-08-27 0 1.720 1.710 1.750 1.720 1.810 292,000 515,540 1.7655 0.926 0.921 0.942 0.926 0.974 542,372 0.9505 -3.91%
2012-08-24 0 1.790 1.770 1.840 1.780 1.830 82,000 148,140 1.8066 0.964 0.953 0.991 0.958 0.985 152,310 0.9726 -1.10%
2012-08-23 0 1.810 1.790 1.820 1.800 1.840 116,000 210,740 1.8167 0.974 0.964 0.980 0.969 0.991 215,463 0.9781 0.00%
2012-08-22 0 1.810 1.810 1.850 1.760 1.800 52,000 91,760 1.7646 0.974 0.974 0.996 0.948 0.969 96,587 0.9500 -3.21%
2012-08-21 0 1.870 1.800 1.870 1.880 1.880 24,000 44,820 1.8675 1.007 0.969 1.007 1.012 1.012 44,579 1.0054 -0.53%
2012-08-20 0 1.880 1.830 1.880 - - 0 0 - 1.012 0.985 1.012 - - 0 - -1.05%
2012-08-17 0 1.900 1.880 1.900 1.760 1.930 416,000 780,960 1.8773 1.023 1.012 1.023 0.948 1.039 772,694 1.0107 14.46%
2012-08-16 0 1.660 1.660 1.720 1.600 1.650 242,000 392,220 1.6207 0.894 0.894 0.926 0.861 0.888 449,500 0.8726 1.84%
2012-08-15 0 1.630 1.600 1.640 1.630 1.630 242,000 394,460 1.6300 0.878 0.861 0.883 0.878 0.878 449,500 0.8776 0.00%
2012-08-14 0 1.630 1.630 1.650 1.600 1.730 558,750 912,005 1.6322 0.878 0.878 0.888 0.861 0.931 1,037,844 0.8787 -5.78%
2012-08-13 0 1.730 1.730 1.790 1.730 1.730 12,000 20,780 1.7317 0.931 0.931 0.964 0.931 0.931 22,289 0.9323 -0.57%
2012-08-10 0 1.740 1.730 1.750 1.740 1.750 4,000 6,980 1.7450 0.937 0.931 0.942 0.937 0.942 7,430 0.9395 0.00%
2012-08-09 0 1.740 1.720 1.780 1.740 1.740 78,000 135,720 1.7400 0.937 0.926 0.958 0.937 0.937 144,880 0.9368 0.00%
2012-08-08 0 1.740 1.720 1.740 1.720 1.740 30,000 51,840 1.7280 0.937 0.926 0.937 0.926 0.937 55,723 0.9303 0.00%
2012-08-07 0 1.740 1.740 1.750 1.720 1.720 4,000 6,880 1.7200 0.937 0.937 0.942 0.926 0.926 7,430 0.9260 -0.57%
2012-08-06 0 1.750 1.750 1.790 - - 0 0 - 0.942 0.942 0.964 - - 0 - 0.57%
2012-08-03 0 1.740 1.730 1.820 - - 2,000 3,480 1.7400 0.937 0.931 0.980 - - 3,715 0.9368 0.00%
2012-08-02 0 1.740 1.740 1.750 1.700 1.740 120,000 208,000 1.7333 0.937 0.937 0.942 0.915 0.937 222,893 0.9332 0.00%
2012-08-01 0 1.740 1.740 1.790 1.740 1.750 220,000 383,100 1.7414 0.937 0.937 0.964 0.937 0.942 408,636 0.9375 -0.57%
2012-07-31 0 1.750 1.720 1.790 1.740 1.760 170,000 297,620 1.7507 0.942 0.926 0.964 0.937 0.948 315,765 0.9425 1.16%
2012-07-30 0 1.730 1.700 1.750 1.680 1.760 46,000 78,560 1.7078 0.931 0.915 0.942 0.904 0.948 85,442 0.9195 1.76%
2012-07-27 0 1.700 1.700 1.800 1.700 1.720 24,000 41,020 1.7092 0.915 0.915 0.969 0.915 0.926 44,579 0.9202 0.00%
2012-07-26 0 1.700 1.680 1.700 1.700 1.740 34,000 58,080 1.7082 0.915 0.904 0.915 0.915 0.937 63,153 0.9197 -2.30%
2012-07-25 0 1.740 1.730 1.740 1.730 1.750 120,000 208,840 1.7403 0.937 0.931 0.937 0.931 0.942 222,893 0.9370 -1.14%
2012-07-24 0 1.760 1.760 1.800 1.760 1.800 38,000 67,600 1.7789 0.948 0.948 0.969 0.948 0.969 70,583 0.9577 -2.22%
2012-07-23 0 1.800 1.760 1.800 1.750 1.800 50,000 89,400 1.7880 0.969 0.948 0.969 0.942 0.969 92,872 0.9626 2.27%
2012-07-20 0 1.760 1.750 1.760 1.760 1.780 146,000 257,160 1.7614 0.948 0.942 0.948 0.948 0.958 271,186 0.9483 0.00%
2012-07-19 0 1.760 1.750 1.770 1.740 1.770 156,000 274,120 1.7572 0.948 0.942 0.953 0.937 0.953 289,760 0.9460 0.57%
2012-07-18 0 1.750 1.750 1.780 1.750 1.760 302,000 529,760 1.7542 0.942 0.942 0.958 0.942 0.948 560,946 0.9444 -1.13%
2012-07-17 0 1.770 1.760 1.770 1.750 1.770 218,000 381,740 1.7511 0.953 0.948 0.953 0.942 0.953 404,922 0.9428 1.14%
2012-07-16 0 1.750 1.750 1.760 1.750 1.760 2,080,000 3,640,200 1.7501 0.942 0.942 0.948 0.942 0.948 3,863,472 0.9422 0.00%
2012-07-13 0 1.750 1.710 1.790 1.700 1.790 1,102,000 1,925,940 1.7477 0.942 0.921 0.964 0.915 0.964 2,046,897 0.9409 2.34%
2012-07-12 0 1.710 1.710 1.780 1.700 1.730 364,000 623,020 1.7116 0.921 0.921 0.958 0.915 0.931 676,108 0.9215 -3.93%
2012-07-11 0 1.780 1.720 1.780 1.640 1.780 544,000 905,540 1.6646 0.958 0.926 0.958 0.883 0.958 1,010,447 0.8962 7.88%
2012-07-10 0 1.650 1.650 1.680 1.650 1.660 410,000 676,700 1.6505 0.888 0.888 0.904 0.888 0.894 761,550 0.8886 0.00%
2012-07-09 0 1.650 1.650 1.680 1.650 1.650 358,000 590,700 1.6500 0.888 0.888 0.904 0.888 0.888 664,963 0.8883 0.00%
2012-07-06 0 1.650 1.650 1.680 1.600 1.650 265,750 437,147 1.6450 0.888 0.888 0.904 0.861 0.888 493,614 0.8856 -0.60%
2012-07-05 0 1.660 1.630 1.660 1.630 1.660 36,000 59,320 1.6478 0.894 0.878 0.894 0.878 0.894 66,868 0.8871 1.84%
2012-07-04 0 1.630 1.630 1.640 1.600 1.630 460,000 739,060 1.6067 0.878 0.878 0.883 0.861 0.878 854,422 0.8650 1.24%
2012-07-03 0 1.610 1.590 1.610 1.510 1.610 944,000 1,465,520 1.5525 0.867 0.856 0.867 0.813 0.867 1,753,422 0.8358 5.92%
2012-06-29 0 1.520 1.470 1.520 1.440 1.520 846,000 1,270,340 1.5016 0.818 0.791 0.818 0.775 0.818 1,571,393 0.8084 7.04%
2012-06-28 0 1.420 1.420 1.470 1.410 1.460 422,000 601,000 1.4242 0.764 0.764 0.791 0.759 0.786 783,839 0.7667 1.43%
2012-06-27 0 1.400 1.400 1.420 1.340 1.400 174,000 238,660 1.3716 0.754 0.754 0.764 0.721 0.754 323,194 0.7384 7.69%
2012-06-26 0 1.300 1.300 1.350 1.290 1.410 508,500 663,140 1.3041 0.700 0.700 0.727 0.695 0.759 944,508 0.7021 0.78%
2012-06-25 0 1.290 1.290 1.300 1.290 1.360 136,000 178,920 1.3156 0.695 0.695 0.700 0.695 0.732 252,612 0.7083 -4.44%
2012-06-22 0 1.350 1.340 1.380 1.310 1.380 746,000 1,012,460 1.3572 0.727 0.721 0.743 0.705 0.743 1,385,649 0.7307 -4.26%
2012-06-21 0 1.410 1.410 1.440 1.400 1.430 464,000 660,160 1.4228 0.759 0.759 0.775 0.754 0.770 861,851 0.7660 -1.40%
2012-06-20 0 1.430 1.420 1.430 1.410 1.460 42,000 60,080 1.4305 0.770 0.764 0.770 0.759 0.786 78,012 0.7701 0.00%
2012-06-19 0 1.430 1.430 1.460 1.410 1.450 84,000 120,000 1.4286 0.770 0.770 0.786 0.759 0.781 156,025 0.7691 1.42%
2012-06-18 0 1.410 1.410 1.460 1.400 1.490 238,000 343,880 1.4449 0.759 0.759 0.786 0.754 0.802 442,070 0.7779 -2.08%
2012-06-15 0 1.440 1.420 1.440 1.410 1.450 186,000 268,040 1.4411 0.775 0.764 0.775 0.759 0.781 345,484 0.7758 0.70%
2012-06-14 0 1.430 1.430 1.460 1.430 1.480 76,000 111,040 1.4611 0.770 0.770 0.786 0.770 0.797 141,165 0.7866 -5.30%
2012-06-13 0 1.510 1.480 1.510 1.530 1.530 2,000 3,060 1.5300 0.813 0.797 0.813 0.824 0.824 3,715 0.8237 0.67%
2012-06-12 0 1.500 1.490 1.520 1.450 1.500 150,000 221,740 1.4783 0.808 0.802 0.818 0.781 0.808 278,616 0.7959 1.35%
2012-06-11 0 1.480 1.480 1.500 1.470 1.480 10,000 14,740 1.4740 0.797 0.797 0.808 0.791 0.797 18,574 0.7936 2.78%
2012-06-08 0 1.440 1.430 1.470 1.410 1.520 190,000 278,660 1.4666 0.775 0.770 0.791 0.759 0.818 352,913 0.7896 0.00%
2012-06-07 0 1.440 1.430 1.440 1.440 1.500 30,000 44,340 1.4780 0.775 0.770 0.775 0.775 0.808 55,723 0.7957 -1.37%
2012-06-06 0 1.460 1.440 1.490 1.430 1.470 22,000 31,840 1.4473 0.786 0.775 0.802 0.770 0.791 40,864 0.7792 2.10%
2012-06-05 0 1.430 1.450 1.460 1.380 1.510 322,000 455,020 1.4131 0.770 0.781 0.786 0.743 0.813 598,095 0.7608 -5.92%
2012-06-04 0 1.520 1.400 1.520 - - 0 0 - 0.818 0.754 0.818 - - 0 - 0.00%
2012-06-01 0 1.520 1.510 1.520 1.490 1.550 58,000 89,120 1.5366 0.818 0.813 0.818 0.802 0.834 107,731 0.8272 0.00%
2012-05-31 0 1.520 1.490 1.520 1.490 1.520 60,000 91,020 1.5170 0.818 0.802 0.818 0.802 0.818 111,446 0.8167 0.00%
2012-05-30 0 1.520 1.490 1.540 1.460 1.570 548,000 834,060 1.5220 0.818 0.802 0.829 0.786 0.845 1,017,876 0.8194 -1.94%
2012-05-29 0 1.550 1.550 1.590 1.550 1.590 32,000 50,680 1.5838 0.834 0.834 0.856 0.834 0.856 59,438 0.8527 -7.74%
2012-05-28 0 1.680 1.530 1.680 1.680 1.680 20,000 33,600 1.6800 0.904 0.824 0.904 0.904 0.904 37,149 0.9045 9.09%
2012-05-25 0 1.540 1.500 1.540 1.480 1.550 194,000 296,560 1.5287 0.829 0.808 0.829 0.797 0.834 360,343 0.8230 1.32%
2012-05-24 0 1.520 1.480 1.520 1.520 1.540 56,000 85,880 1.5336 0.818 0.797 0.818 0.818 0.829 104,017 0.8256 -1.30%
2012-05-23 0 1.540 1.500 1.540 1.540 1.540 562,000 865,480 1.5400 0.829 0.808 0.829 0.829 0.829 1,043,880 0.8291 -0.65%
2012-05-22 0 1.550 1.550 1.560 1.540 1.570 192,000 297,320 1.5485 0.834 0.834 0.840 0.829 0.845 356,628 0.8337 0.65%
2012-05-21 0 1.540 1.540 1.550 1.540 1.550 82,000 126,580 1.5437 0.829 0.829 0.834 0.829 0.834 152,310 0.8311 -1.28%
2012-05-18 0 1.560 1.550 1.580 1.540 1.580 244,000 379,980 1.5573 0.840 0.834 0.851 0.829 0.851 453,215 0.8384 -2.50%
2012-05-17 0 1.600 1.590 1.630 1.600 1.600 52,000 83,200 1.6000 0.861 0.856 0.878 0.861 0.861 96,587 0.8614 -1.23%
2012-05-16 0 1.620 1.610 1.630 1.600 1.650 734,000 1,186,120 1.6160 0.872 0.867 0.878 0.861 0.888 1,363,360 0.8700 -2.99%
2012-05-15 0 1.670 1.660 1.670 1.670 1.680 150,000 250,720 1.6715 0.899 0.894 0.899 0.899 0.904 278,616 0.8999 -0.00%
2012-05-14 0 1.700 1.690 1.730 1.690 1.740 286,000 489,120 1.7102 0.899 0.894 0.915 0.894 0.920 540,770 0.9045 -0.58%
2012-05-11 0 1.710 1.710 1.760 1.710 1.790 460,000 809,960 1.7608 0.904 0.904 0.931 0.904 0.947 869,771 0.9312 -5.00%
2012-05-10 0 1.800 1.760 1.810 1.680 1.800 174,000 306,580 1.7620 0.952 0.931 0.957 0.889 0.952 329,000 0.9319 4.05%
2012-05-09 0 1.730 1.730 1.760 1.720 1.820 688,000 1,199,380 1.7433 0.915 0.915 0.931 0.910 0.963 1,300,874 0.9220 -4.95%
2012-05-08 0 1.820 1.810 1.840 1.800 1.870 120,000 220,380 1.8365 0.963 0.957 0.973 0.952 0.989 226,897 0.9713 0.00%
2012-05-07 0 1.820 1.790 1.820 1.740 1.820 186,000 326,320 1.7544 0.963 0.947 0.963 0.920 0.963 351,690 0.9279 0.55%
2012-05-04 0 1.810 1.810 1.860 1.770 1.850 164,000 296,440 1.8076 0.957 0.957 0.984 0.936 0.978 310,092 0.9560 4.02%
2012-05-03 0 1.740 1.740 1.750 1.680 1.750 148,000 256,360 1.7322 0.920 0.920 0.926 0.889 0.926 279,839 0.9161 5.45%
2012-05-02 0 1.650 1.650 1.700 1.640 1.640 6,000 9,840 1.6400 0.873 0.873 0.899 0.867 0.867 11,345 0.8674 0.61%
2012-04-30 0 1.640 1.640 1.750 1.600 1.660 42,000 68,900 1.6405 0.867 0.867 0.926 0.846 0.878 79,414 0.8676 0.00%
2012-04-27 0 1.640 1.640 1.670 1.640 1.660 60,000 99,380 1.6563 0.867 0.867 0.883 0.867 0.878 113,448 0.8760 0.00%
2012-04-26 0 1.640 1.640 1.670 1.640 1.640 206,000 337,840 1.6400 0.867 0.867 0.883 0.867 0.867 389,506 0.8674 0.00%
2012-04-25 0 1.640 1.640 1.680 1.640 1.720 162,000 271,340 1.6749 0.867 0.867 0.889 0.867 0.910 306,311 0.8858 1.86%
2012-04-24 0 1.610 1.610 1.650 1.600 1.610 22,000 35,260 1.6027 0.851 0.851 0.873 0.846 0.851 41,598 0.8476 0.62%
2012-04-23 0 1.600 1.600 1.680 1.600 1.600 74,000 118,400 1.6000 0.846 0.846 0.889 0.846 0.846 139,920 0.8462 0.00%
2012-04-20 0 1.600 1.590 1.600 1.540 1.620 100,000 160,340 1.6034 0.846 0.841 0.846 0.814 0.857 189,081 0.8480 -1.23%
2012-04-19 0 1.620 1.610 1.620 1.610 1.650 380,000 615,640 1.6201 0.857 0.851 0.857 0.851 0.873 718,506 0.8568 -1.82%
2012-04-18 0 1.650 1.620 1.650 1.610 1.650 384,000 622,540 1.6212 0.873 0.857 0.873 0.851 0.873 726,069 0.8574 -0.60%
2012-04-17 0 1.660 1.610 1.680 1.610 1.620 60,000 96,840 1.6140 0.878 0.851 0.889 0.851 0.857 113,448 0.8536 -1.78%
2012-04-16 0 1.690 1.580 1.690 - - 0 0 - 0.894 0.836 0.894 - - 0 - -0.59%
2012-04-13 0 1.700 1.650 1.720 1.610 1.720 308,000 517,400 1.6799 0.899 0.873 0.910 0.851 0.910 582,368 0.8884 3.03%
2012-04-12 0 1.650 1.600 1.650 1.590 1.650 582,000 932,720 1.6026 0.873 0.846 0.873 0.841 0.873 1,100,449 0.8476 3.12%
2012-04-11 0 1.600 1.550 1.600 1.600 1.600 240,000 384,000 1.6000 0.846 0.820 0.846 0.846 0.846 453,793 0.8462 0.00%
2012-04-10 0 1.600 1.580 1.600 1.600 1.630 502,000 811,880 1.6173 0.846 0.836 0.846 0.846 0.862 949,184 0.8553 -4.76%
2012-04-05 0 1.680 1.680 1.760 1.680 1.760 104,000 182,880 1.7585 0.889 0.889 0.931 0.889 0.931 196,644 0.9300 -4.55%
2012-04-03 0 1.760 1.740 1.760 1.730 1.770 128,000 224,680 1.7553 0.931 0.920 0.931 0.915 0.936 242,023 0.9283 3.53%
2012-04-02 0 1.700 1.650 1.660 1.540 1.800 1,106,000 1,879,900 1.6997 0.899 0.873 0.878 0.814 0.952 2,091,231 0.8989 -3.95%
2012-03-30 0 1.770 1.770 1.790 1.770 1.770 16,000 28,320 1.7700 0.936 0.936 0.947 0.936 0.936 30,253 0.9361 0.00%
2012-03-29 0 1.770 1.770 1.800 1.770 1.770 10,000 17,700 1.7700 0.936 0.936 0.952 0.936 0.936 18,908 0.9361 -1.67%
2012-03-28 0 1.800 1.770 1.800 1.770 1.850 34,000 60,400 1.7765 0.952 0.936 0.952 0.936 0.978 64,287 0.9395 -2.70%
2012-03-27 0 1.850 1.770 1.850 1.870 2.000 66,000 127,500 1.9318 0.978 0.936 0.978 0.989 1.058 124,793 1.0217 1.65%
2012-03-26 0 1.820 1.760 1.820 1.760 1.820 50,000 90,200 1.8040 0.963 0.931 0.963 0.931 0.963 94,540 0.9541 7.06%
2012-03-23 0 1.700 1.650 1.700 1.650 1.700 256,000 431,800 1.6867 0.899 0.873 0.899 0.873 0.899 484,046 0.8921 -2.30%
2012-03-22 0 1.740 1.740 1.750 1.700 1.760 62,000 107,580 1.7352 0.920 0.920 0.926 0.899 0.931 117,230 0.9177 -0.57%
2012-03-21 0 1.750 1.620 1.750 1.750 1.780 124,000 218,900 1.7653 0.926 0.857 0.926 0.926 0.941 234,460 0.9336 -2.23%
2012-03-20 0 1.790 1.770 1.800 1.780 1.820 186,000 333,540 1.7932 0.947 0.936 0.952 0.941 0.963 351,690 0.9484 -1.65%
2012-03-19 0 1.820 1.820 1.850 1.800 1.850 190,000 349,740 1.8407 0.963 0.963 0.978 0.952 0.978 359,253 0.9735 -1.62%
2012-03-16 0 1.850 1.810 1.870 1.800 1.870 592,000 1,095,500 1.8505 0.978 0.957 0.989 0.952 0.989 1,119,357 0.9787 -2.63%
2012-03-15 0 1.900 1.860 1.900 1.870 1.900 50,000 94,940 1.8988 1.005 0.984 1.005 0.989 1.005 94,540 1.0042 0.53%
2012-03-14 0 1.890 1.890 1.910 1.890 1.940 214,000 407,500 1.9042 1.000 1.000 1.010 1.000 1.026 404,632 1.0071 -1.05%
2012-03-13 0 1.910 1.900 1.910 1.900 1.910 36,000 68,620 1.9061 1.010 1.005 1.010 1.005 1.010 68,069 1.0081 0.53%
2012-03-12 0 1.900 1.880 1.900 1.850 1.900 102,000 191,940 1.8818 1.005 0.994 1.005 0.978 1.005 192,862 0.9952 1.60%
2012-03-09 0 1.870 1.750 1.870 1.870 1.920 158,000 301,140 1.9059 0.989 0.926 0.989 0.989 1.015 298,747 1.0080 -2.09%
2012-03-08 0 1.910 1.900 1.920 1.870 1.920 410,000 781,660 1.9065 1.010 1.005 1.015 0.989 1.015 775,230 1.0083 1.60%
2012-03-07 0 1.880 1.870 1.880 1.860 1.890 734,000 1,376,520 1.8754 0.994 0.989 0.994 0.984 1.000 1,387,851 0.9918 0.53%
2012-03-06 0 1.870 1.850 1.870 1.840 1.870 294,000 546,800 1.8599 0.989 0.978 0.989 0.973 0.989 555,897 0.9836 -1.58%
2012-03-05 0 1.900 1.880 1.900 1.800 1.900 326,000 611,140 1.8747 1.005 0.994 1.005 0.952 1.005 616,403 0.9915 2.15%
2012-03-02 0 1.860 1.860 1.900 1.840 1.880 746,000 1,395,140 1.8702 0.984 0.984 1.005 0.973 0.994 1,410,541 0.9891 3.33%
2012-03-01 0 1.800 1.800 1.820 1.780 1.830 268,000 485,580 1.8119 0.952 0.952 0.963 0.941 0.968 506,736 0.9583 -3.23%
2012-02-29 0 1.860 1.860 1.900 1.850 1.870 82,000 153,000 1.8659 0.984 0.984 1.005 0.978 0.989 155,046 0.9868 -1.06%
2012-02-28 0 1.880 1.870 1.880 1.820 1.900 164,000 304,660 1.8577 0.994 0.989 0.994 0.963 1.005 310,092 0.9825 2.73%
2012-02-27 0 1.830 1.850 1.870 1.800 2.000 158,000 301,120 1.9058 0.968 0.978 0.989 0.952 1.058 298,747 1.0079 -5.18%
2012-02-24 0 1.930 1.940 1.970 1.780 1.980 814,000 1,557,180 1.9130 1.021 1.026 1.042 0.941 1.047 1,539,116 1.0117 7.22%
2012-02-23 0 1.800 1.800 1.840 1.700 1.810 590,000 1,049,460 1.7787 0.952 0.952 0.973 0.899 0.957 1,115,575 0.9407 3.45%
2012-02-22 0 1.740 1.680 1.740 1.640 1.740 292,000 491,940 1.6847 0.920 0.889 0.920 0.867 0.920 552,115 0.8910 6.75%
2012-02-21 0 1.630 1.630 1.650 1.610 1.630 62,000 100,540 1.6216 0.862 0.862 0.873 0.851 0.862 117,230 0.8576 0.00%
2012-02-20 0 1.630 1.630 1.640 1.600 1.620 122,000 197,600 1.6197 0.862 0.862 0.867 0.846 0.857 230,678 0.8566 -1.21%
2012-02-17 0 1.650 1.630 1.650 1.580 1.650 136,000 223,160 1.6409 0.873 0.862 0.873 0.836 0.873 257,150 0.8678 2.48%
2012-02-16 0 1.610 1.610 1.640 1.590 1.620 192,000 307,440 1.6013 0.851 0.851 0.867 0.841 0.857 363,035 0.8469 -0.62%
2012-02-15 0 1.620 1.590 1.620 1.560 1.620 48,000 77,640 1.6175 0.857 0.841 0.857 0.825 0.857 90,759 0.8555 2.53%
2012-02-14 0 1.580 1.580 1.630 1.560 1.590 256,000 404,140 1.5787 0.836 0.836 0.862 0.825 0.841 484,046 0.8349 0.64%
2012-02-13 0 1.570 1.570 1.580 1.560 1.580 202,000 319,080 1.5796 0.830 0.830 0.836 0.825 0.836 381,943 0.8354 -0.63%
2012-02-10 0 1.580 1.580 1.630 1.570 1.650 522,000 827,700 1.5856 0.836 0.836 0.862 0.830 0.873 987,001 0.8386 0.00%
2012-02-09 0 1.580 1.580 1.590 1.540 1.580 152,000 238,220 1.5672 0.836 0.836 0.841 0.814 0.836 287,402 0.8289 0.00%
2012-02-08 0 1.580 1.560 1.580 1.520 1.580 1,654,000 2,540,460 1.5359 0.836 0.825 0.836 0.804 0.836 3,127,393 0.8123 3.27%
2012-02-07 0 1.530 1.520 1.530 1.510 1.540 374,000 569,640 1.5231 0.809 0.804 0.809 0.799 0.814 707,161 0.8055 -1.29%
2012-02-06 0 1.550 1.540 1.570 1.530 1.550 108,000 166,780 1.5443 0.820 0.814 0.830 0.809 0.820 204,207 0.8167 1.31%
2012-02-03 0 1.530 1.530 1.550 1.520 1.550 122,000 188,320 1.5436 0.809 0.809 0.820 0.804 0.820 230,678 0.8164 0.66%
2012-02-02 0 1.520 1.510 1.540 1.490 1.520 808,800 1,215,140 1.5024 0.804 0.799 0.814 0.788 0.804 1,529,284 0.7946 1.33%
2012-02-01 0 1.500 1.490 1.500 1.500 1.520 954,000 1,443,560 1.5132 0.793 0.788 0.793 0.793 0.804 1,803,829 0.8003 0.00%
2012-01-31 0 1.500 1.500 1.520 1.500 1.550 1,058,000 1,607,760 1.5196 0.793 0.793 0.804 0.793 0.820 2,000,472 0.8037 -2.60%
2012-01-30 0 1.540 1.530 1.540 1.530 1.560 24,000 37,080 1.5450 0.814 0.809 0.814 0.809 0.825 45,379 0.8171 -1.91%
2012-01-27 0 1.570 1.570 1.600 1.530 1.560 204,000 318,060 1.5591 0.830 0.830 0.846 0.809 0.825 385,724 0.8246 0.64%
2012-01-26 0 1.560 1.560 1.600 1.560 1.560 6,000 9,360 1.5600 0.825 0.825 0.846 0.825 0.825 11,345 0.8250 1.30%
2012-01-20 0 1.540 1.540 1.620 - - 0 0 - 0.814 0.814 0.857 - - 0 - 1.32%
2012-01-19 0 1.520 1.520 1.610 1.520 1.530 28,000 42,700 1.5250 0.804 0.804 0.851 0.804 0.809 52,943 0.8065 0.00%
2012-01-18 0 1.520 1.520 1.600 1.520 1.550 88,000 133,860 1.5211 0.804 0.804 0.846 0.804 0.820 166,391 0.8045 -2.56%
2012-01-17 0 1.560 1.450 1.570 1.550 1.560 26,000 40,540 1.5592 0.825 0.767 0.830 0.820 0.825 49,161 0.8246 1.96%
2012-01-16 0 1.530 1.500 1.560 - - 0 0 - 0.809 0.793 0.825 - - 0 - 0.00%
2012-01-13 0 1.530 1.530 1.560 - - 0 0 - 0.809 0.809 0.825 - - 0 - 0.66%
2012-01-12 0 1.520 1.520 1.560 1.520 1.560 42,275 65,472 1.5487 0.804 0.804 0.825 0.804 0.825 79,934 0.8191 0.00%
2012-01-11 0 1.520 1.520 1.560 1.520 1.520 22,000 33,440 1.5200 0.804 0.804 0.825 0.804 0.804 41,598 0.8039 -1.94%
2012-01-10 0 1.550 1.520 1.560 1.550 1.550 2,000 3,100 1.5500 0.820 0.804 0.825 0.820 0.820 3,782 0.8198 1.97%
2012-01-09 0 1.520 1.520 1.590 - - 10,000 15,200 1.5200 0.804 0.804 0.841 - - 18,908 0.8039 0.00%
2012-01-06 0 1.520 1.520 1.600 1.510 1.550 38,730 58,873 1.5201 0.804 0.804 0.846 0.799 0.820 73,231 0.8039 -1.94%
2012-01-05 0 1.550 1.520 1.590 1.520 1.520 26,000 39,520 1.5200 0.820 0.804 0.841 0.804 0.804 49,161 0.8039 0.00%
2012-01-04 0 1.550 1.550 1.580 1.520 1.560 46,000 70,560 1.5339 0.820 0.820 0.836 0.804 0.825 86,977 0.8112 0.00%
2012-01-03 0 1.550 1.530 1.550 1.520 1.590 36,000 55,020 1.5283 0.820 0.809 0.820 0.804 0.841 68,069 0.8083 0.00%
2011-12-30 0 1.550 1.550 1.580 1.520 1.550 1,578,000 2,400,020 1.5209 0.820 0.820 0.836 0.804 0.820 2,983,691 0.8044 0.00%
2011-12-29 0 1.550 1.550 1.590 1.550 1.550 2,951 4,536 1.5371 0.820 0.820 0.841 0.820 0.820 5,580 0.8129 0.00%
2011-12-28 0 1.550 1.550 1.600 1.550 1.550 30,000 46,500 1.5500 0.820 0.820 0.846 0.820 0.820 56,724 0.8198 0.00%
2011-12-23 0 1.550 1.530 1.550 1.550 1.550 12,000 18,440 1.5367 0.820 0.809 0.820 0.820 0.820 22,690 0.8127 -2.52%
2011-12-22 0 1.590 1.520 1.600 1.560 1.590 54,000 85,740 1.5878 0.841 0.804 0.846 0.825 0.841 102,104 0.8397 4.61%
2011-12-21 0 1.520 1.520 1.530 1.520 1.520 28,000 42,560 1.5200 0.804 0.804 0.809 0.804 0.804 52,943 0.8039 1.33%
2011-12-20 0 1.500 1.500 1.580 1.500 1.520 1,398,000 2,123,960 1.5193 0.793 0.793 0.836 0.793 0.804 2,643,346 0.8035 1.35%
2011-12-19 0 1.480 1.480 1.490 1.480 1.480 74,000 109,520 1.4800 0.783 0.783 0.788 0.783 0.783 139,920 0.7827 -2.63%
2011-12-16 0 1.520 1.500 1.520 1.460 1.520 42,000 61,960 1.4752 0.804 0.793 0.804 0.772 0.804 79,414 0.7802 0.00%
2011-12-15 0 1.520 1.500 1.520 1.520 1.520 2,150,000 3,247,000 1.5102 0.804 0.793 0.804 0.804 0.804 4,065,232 0.7987 -1.94%
2011-12-14 0 1.550 1.520 1.550 1.520 1.550 20,000 30,460 1.5230 0.820 0.804 0.820 0.804 0.820 37,816 0.8055 1.97%
2011-12-13 0 1.520 1.520 1.600 1.520 1.550 20,000 30,760 1.5380 0.804 0.804 0.846 0.804 0.820 37,816 0.8134 0.00%
2011-12-12 0 1.520 1.520 1.570 1.460 1.540 190,000 289,400 1.5232 0.804 0.804 0.830 0.772 0.814 359,253 0.8056 -5.00%
2011-12-09 0 1.600 1.570 1.600 1.520 1.600 198,000 306,800 1.5495 0.846 0.830 0.846 0.804 0.846 374,380 0.8195 3.23%
2011-12-08 0 1.550 1.520 1.550 1.560 1.560 4,000 6,080 1.5200 0.820 0.804 0.820 0.825 0.825 7,563 0.8039 0.00%
2011-12-07 0 1.550 1.540 1.560 1.530 1.600 94,000 146,900 1.5628 0.820 0.814 0.825 0.809 0.846 177,736 0.8265 3.33%
2011-12-06 0 1.500 1.500 1.520 1.460 1.500 166,000 244,580 1.4734 0.793 0.793 0.804 0.772 0.793 313,874 0.7792 2.04%
2011-12-05 0 1.470 1.470 1.550 1.460 1.600 192,000 291,720 1.5194 0.777 0.777 0.820 0.772 0.846 363,035 0.8036 0.68%
2011-12-02 0 1.460 1.440 1.460 1.440 1.530 74,000 109,660 1.4819 0.772 0.762 0.772 0.762 0.809 139,920 0.7837 3.55%
2011-12-01 0 1.410 1.400 1.410 1.280 1.440 818,000 1,105,700 1.3517 0.746 0.740 0.746 0.677 0.762 1,546,679 0.7149 12.80%
2011-11-30 0 1.250 1.100 1.210 1.200 1.620 1,327,000 1,840,790 1.3872 0.661 0.582 0.640 0.635 0.857 2,509,099 0.7336 -17.22%
2011-11-29 0 1.510 1.510 1.570 1.500 1.560 152,000 230,820 1.5186 0.799 0.799 0.830 0.793 0.825 287,402 0.8031 -0.66%
2011-11-28 0 1.520 1.520 1.550 1.500 1.540 50,000 76,420 1.5284 0.804 0.804 0.820 0.793 0.814 94,540 0.8083 -4.40%
2011-11-25 0 1.590 1.530 1.600 1.510 1.590 114,000 175,800 1.5421 0.841 0.809 0.846 0.799 0.841 215,552 0.8156 2.58%
2011-11-24 0 1.550 1.550 1.590 1.540 1.630 78,000 121,800 1.5615 0.820 0.820 0.841 0.814 0.862 147,483 0.8259 1.31%
2011-11-23 0 1.530 1.530 1.610 1.530 1.610 596,000 915,000 1.5352 0.809 0.809 0.851 0.809 0.851 1,126,920 0.8119 -5.56%
2011-11-22 0 1.620 1.620 1.650 1.620 1.700 392,000 654,960 1.6708 0.857 0.857 0.873 0.857 0.899 741,196 0.8837 0.00%
2011-11-21 0 1.620 1.620 1.640 1.600 1.660 152,000 247,980 1.6314 0.857 0.857 0.867 0.846 0.878 287,402 0.8628 -4.71%
2011-11-18 0 1.700 1.650 1.700 - - 0 0 - 0.899 0.873 0.899 - - 0 - -3.41%
2011-11-17 0 1.760 1.660 1.760 - - 0 0 - 0.931 0.878 0.931 - - 0 - 0.00%
2011-11-16 0 1.760 1.660 1.760 1.650 1.760 384,000 666,740 1.7363 0.931 0.878 0.931 0.873 0.931 726,069 0.9183 1.15%
2011-11-15 0 1.740 1.720 1.750 1.650 1.750 661,200 1,147,232 1.7351 0.920 0.910 0.926 0.873 0.926 1,250,201 0.9176 0.00%
2011-11-14 0 1.740 1.700 1.750 1.740 1.750 1,031,000 1,794,080 1.7401 0.920 0.899 0.926 0.920 0.926 1,949,421 0.9203 0.00%
2011-11-11 0 1.740 1.730 1.740 1.660 1.740 722,000 1,254,440 1.7375 0.920 0.915 0.920 0.878 0.920 1,365,162 0.9189 4.82%
2011-11-10 0 1.660 1.660 1.740 1.650 1.680 60,000 99,360 1.6560 0.878 0.878 0.920 0.873 0.889 113,448 0.8758 -5.14%
2011-11-09 0 1.750 1.740 1.750 1.700 1.750 256,000 445,300 1.7395 0.926 0.920 0.926 0.899 0.926 484,046 0.9200 -1.13%
2011-11-08 0 1.770 1.700 1.770 1.740 1.770 732,000 1,273,760 1.7401 0.936 0.899 0.936 0.920 0.936 1,384,070 0.9203 1.72%
2011-11-07 0 1.740 1.610 1.740 1.600 1.750 16,000 27,580 1.7238 0.920 0.851 0.920 0.846 0.926 30,253 0.9116 0.00%
2011-11-04 0 1.740 1.670 1.740 1.670 1.740 1,708,000 2,961,040 1.7336 0.920 0.883 0.920 0.883 0.920 3,229,496 0.9169 4.19%
2011-11-03 0 1.670 1.610 1.670 1.670 1.700 42,000 71,220 1.6957 0.883 0.851 0.883 0.883 0.899 79,414 0.8968 3.73%
2011-11-02 0 1.610 1.610 1.770 1.600 1.650 396,000 643,160 1.6241 0.851 0.851 0.936 0.846 0.873 748,759 0.8590 -2.42%
2011-11-01 0 1.650 1.650 1.750 1.620 1.620 6,001 9,721 1.6199 0.873 0.873 0.926 0.857 0.857 11,347 0.8567 -5.17%
2011-10-31 0 1.740 1.650 1.740 - - 0 0 - 0.920 0.873 0.920 - - 0 - 0.00%
2011-10-28 0 1.740 1.700 1.750 1.720 1.770 280,100 489,468 1.7475 0.920 0.899 0.926 0.910 0.936 529,615 0.9242 0.00%
2011-10-27 0 1.740 1.720 1.740 1.700 1.740 173,000 298,780 1.7271 0.920 0.910 0.920 0.899 0.920 327,109 0.9134 2.35%
2011-10-26 0 1.700 1.700 1.740 1.700 1.750 1,424,000 2,447,460 1.7187 0.899 0.899 0.920 0.899 0.926 2,692,507 0.9090 -0.58%
2011-10-25 0 1.710 1.600 1.740 1.710 1.710 26,000 44,460 1.7100 0.904 0.846 0.920 0.904 0.904 49,161 0.9044 0.00%
2011-10-24 0 1.710 1.680 1.710 1.650 1.710 262,000 435,740 1.6631 0.904 0.889 0.904 0.873 0.904 495,391 0.8796 3.64%
2011-10-21 0 1.650 1.650 1.700 1.650 1.700 60,000 100,600 1.6767 0.873 0.873 0.899 0.873 0.899 113,448 0.8867 0.00%
2011-10-20 0 1.650 1.650 1.720 1.650 1.700 114,815 192,520 1.6768 0.873 0.873 0.910 0.873 0.899 217,093 0.8868 -0.60%
2011-10-19 0 1.660 1.660 1.720 1.660 1.730 22,050 37,097 1.6824 0.878 0.878 0.910 0.878 0.915 41,692 0.8898 -3.49%
2011-10-18 0 1.720 - 1.720 - - 0 0 - 0.910 - 0.910 - - 0 - -2.27%
2011-10-17 0 1.760 1.750 1.760 1.750 1.780 72,000 128,000 1.7778 0.931 0.926 0.931 0.926 0.941 136,138 0.9402 0.00%
2011-10-14 0 1.760 1.690 1.760 1.760 1.760 48,000 84,480 1.7600 0.931 0.894 0.931 0.931 0.931 90,759 0.9308 0.00%
2011-10-13 0 1.760 1.750 1.800 1.740 1.760 254,000 446,180 1.7566 0.931 0.926 0.952 0.920 0.931 480,265 0.9290 0.00%
2011-10-12 0 1.760 1.700 1.760 1.600 1.780 266,000 467,920 1.7591 0.931 0.899 0.931 0.846 0.941 502,954 0.9303 -2.22%
2011-10-11 0 1.800 1.790 1.800 1.700 1.800 594,010 1,059,898 1.7843 0.952 0.947 0.952 0.899 0.952 1,123,158 0.9437 5.88%
2011-10-10 0 1.700 1.680 1.770 1.650 1.770 54,000 91,000 1.6852 0.899 0.889 0.936 0.873 0.936 102,104 0.8913 -3.95%
2011-10-07 0 1.770 1.770 1.800 1.750 1.830 202,400 361,028 1.7837 0.936 0.936 0.952 0.926 0.968 382,699 0.9434 -0.56%
2011-10-06 0 1.780 1.750 1.800 1.750 1.780 298,000 525,660 1.7640 0.941 0.926 0.952 0.926 0.941 563,460 0.9329 1.71%
2011-10-04 0 1.750 1.750 1.760 1.750 1.760 232,000 406,060 1.7503 0.926 0.926 0.931 0.926 0.931 438,667 0.9257 0.00%
2011-10-03 0 1.750 1.660 1.750 - - 0 0 - 0.926 0.878 0.926 - - 0 - -2.78%
2011-09-30 0 1.800 1.800 1.810 1.800 1.810 168,000 302,520 1.8007 0.952 0.952 0.957 0.952 0.957 317,655 0.9524 -0.55%
2011-09-28 0 1.810 1.700 1.810 1.700 1.850 22,000 38,720 1.7600 0.957 0.899 0.957 0.899 0.978 41,598 0.9308 0.56%
2011-09-27 0 1.800 1.700 1.800 1.800 1.880 20,000 36,800 1.8400 0.952 0.899 0.952 0.952 0.994 37,816 0.9731 7.14%
2011-09-26 0 1.680 1.600 1.680 - - 0 0 - 0.889 0.846 0.889 - - 0 - -5.08%
2011-09-23 0 1.770 1.770 1.800 1.750 1.800 130,000 229,980 1.7691 0.936 0.936 0.952 0.926 0.952 245,805 0.9356 -1.67%
2011-09-22 0 1.800 1.730 1.800 1.700 1.900 52,000 92,360 1.7762 0.952 0.915 0.952 0.899 1.005 98,322 0.9394 -3.74%
2011-09-21 0 1.890 1.830 1.890 1.900 1.900 74,000 140,600 1.9000 0.989 0.958 0.989 0.994 0.994 141,416 0.9942 1.61%
2011-09-20 0 1.860 1.860 1.870 1.840 1.930 96,000 178,920 1.8638 0.973 0.973 0.979 0.963 1.010 183,459 0.9753 -3.63%
2011-09-19 0 1.930 1.930 1.940 1.900 2.030 98,000 192,100 1.9602 1.010 1.010 1.015 0.994 1.062 187,281 1.0257 0.00%
2011-09-16 0 1.930 1.930 1.950 1.900 2.000 246,000 477,200 1.9398 1.010 1.010 1.020 0.994 1.047 470,113 1.0151 -1.03%
2011-09-15 0 1.950 1.900 1.950 1.950 2.010 22,000 43,940 1.9973 1.020 0.994 1.020 1.020 1.052 42,043 1.0451 -2.99%
2011-09-14 0 2.010 1.850 2.010 1.900 2.010 20,000 39,020 1.9510 1.052 0.968 1.052 0.994 1.052 38,221 1.0209 8.65%
2011-09-12 0 1.850 1.850 2.050 1.800 1.850 30,000 54,500 1.8167 0.968 0.968 1.073 0.942 0.968 57,331 0.9506 -5.13%
2011-09-09 0 1.950 1.950 1.960 1.910 2.010 162,000 318,480 1.9659 1.020 1.020 1.026 0.999 1.052 309,587 1.0287 3.72%
2011-09-08 0 1.880 1.880 2.000 1.880 1.990 52,000 101,580 1.9535 0.984 0.984 1.047 0.984 1.041 99,373 1.0222 -2.59%
2011-09-07 0 1.930 1.890 1.950 1.890 1.930 50,000 96,420 1.9284 1.010 0.989 1.020 0.989 1.010 95,551 1.0091 1.58%
2011-09-06 0 1.900 1.900 2.000 1.880 1.980 40,000 76,200 1.9050 0.994 0.994 1.047 0.984 1.036 76,441 0.9968 0.00%
2011-09-05 0 1.900 1.880 1.930 1.880 1.930 38,000 72,100 1.8974 0.994 0.984 1.010 0.984 1.010 72,619 0.9929 -2.06%
2011-09-02 0 1.940 1.910 1.940 1.830 1.940 312,000 589,300 1.8888 1.015 0.999 1.015 0.958 1.015 596,241 0.9884 6.01%
2011-09-01 0 1.830 1.800 1.830 1.780 1.850 332,000 605,940 1.8251 0.958 0.942 0.958 0.931 0.968 634,461 0.9550 1.67%
2011-08-31 0 1.800 1.800 1.900 1.720 1.850 337,828 609,789 1.8050 0.942 0.942 0.994 0.900 0.968 645,599 0.9445 4.05%
2011-08-30 0 1.730 1.710 1.730 1.730 1.750 180,000 312,600 1.7367 0.905 0.895 0.905 0.905 0.916 343,985 0.9088 6.79%
2011-08-29 0 1.620 1.620 1.710 1.610 1.720 104,000 173,800 1.6712 0.848 0.848 0.895 0.842 0.900 198,747 0.8745 -3.57%
2011-08-26 0 1.680 1.620 1.680 1.670 1.700 170,000 286,560 1.6856 0.879 0.848 0.879 0.874 0.890 324,875 0.8821 1.20%
2011-08-25 0 1.660 1.620 1.660 1.600 1.660 84,000 136,880 1.6295 0.869 0.848 0.869 0.837 0.869 160,526 0.8527 3.75%
2011-08-24 0 1.600 1.550 1.600 1.600 1.600 100,000 160,000 1.6000 0.837 0.811 0.837 0.837 0.837 191,103 0.8372 0.00%
2011-08-23 0 1.600 1.580 1.600 1.550 1.600 46,000 73,420 1.5961 0.837 0.827 0.837 0.811 0.837 87,907 0.8352 0.00%
2011-08-22 0 1.600 1.600 1.630 1.600 1.630 138,000 222,660 1.6135 0.837 0.837 0.853 0.837 0.853 263,722 0.8443 -1.84%
2011-08-19 0 1.630 1.630 1.660 1.630 1.660 102,000 167,420 1.6414 0.853 0.853 0.869 0.853 0.869 194,925 0.8589 -4.12%
2011-08-18 0 1.700 1.700 1.730 1.700 1.730 62,000 105,460 1.7010 0.890 0.890 0.905 0.890 0.905 118,484 0.8901 -0.58%
2011-08-17 0 1.710 1.680 1.720 1.700 1.710 18,000 30,700 1.7056 0.895 0.879 0.900 0.890 0.895 34,399 0.8925 0.59%
2011-08-16 0 1.700 1.700 1.710 1.680 1.690 46,000 78,020 1.6961 0.890 0.890 0.895 0.879 0.884 87,907 0.8875 1.80%
2011-08-15 0 1.670 1.670 1.730 1.660 1.700 262,000 442,460 1.6888 0.874 0.874 0.905 0.869 0.890 500,689 0.8837 0.00%
2011-08-12 0 1.670 1.640 1.670 1.640 1.680 186,000 311,220 1.6732 0.874 0.858 0.874 0.858 0.879 355,451 0.8756 3.09%
2011-08-11 0 1.620 1.620 1.710 1.610 1.650 144,000 234,900 1.6313 0.848 0.848 0.895 0.842 0.863 275,188 0.8536 -8.47%
2011-08-10 0 1.770 1.760 1.780 1.750 1.780 740,000 1,312,160 1.7732 0.926 0.921 0.931 0.916 0.931 1,414,161 0.9279 2.91%
2011-08-09 0 1.720 1.680 1.730 1.550 1.730 398,000 665,000 1.6709 0.900 0.879 0.905 0.811 0.905 760,589 0.8743 1.18%
2011-08-08 0 1.700 1.700 1.750 1.700 1.780 358,000 610,560 1.7055 0.890 0.890 0.916 0.890 0.931 684,148 0.8924 -4.49%
2011-08-05 0 1.780 1.780 1.790 1.700 1.790 878,000 1,561,440 1.7784 0.931 0.931 0.937 0.890 0.937 1,677,883 0.9306 -1.11%
2011-08-04 0 1.800 1.720 1.800 1.800 1.830 126,652 228,247 1.8022 0.942 0.900 0.942 0.942 0.958 242,036 0.9430 1.12%
2011-08-03 0 1.780 1.780 1.830 1.750 1.800 250,000 445,320 1.7813 0.931 0.931 0.958 0.916 0.942 477,757 0.9321 -1.11%
2011-08-02 0 1.800 1.800 1.860 1.800 1.880 565,000 1,019,230 1.8039 0.942 0.942 0.973 0.942 0.984 1,079,731 0.9440 1.12%
2011-08-01 0 1.780 1.780 1.810 1.770 1.820 108,000 194,380 1.7998 0.931 0.931 0.947 0.926 0.952 206,391 0.9418 -2.20%
2011-07-29 0 1.820 1.810 1.820 1.800 1.900 280,000 513,360 1.8334 0.952 0.947 0.952 0.942 0.994 535,088 0.9594 -0.55%
2011-07-28 0 1.830 1.820 1.860 1.800 1.870 162,000 300,420 1.8544 0.958 0.952 0.973 0.942 0.979 309,587 0.9704 1.10%
2011-07-27 0 1.810 1.810 1.840 1.810 1.900 962,000 1,746,760 1.8158 0.947 0.947 0.963 0.947 0.994 1,838,409 0.9501 -3.21%
2011-07-26 0 1.870 1.870 1.890 1.850 1.890 104,000 193,260 1.8583 0.979 0.979 0.989 0.968 0.989 198,747 0.9724 -1.58%
2011-07-25 0 1.900 1.870 1.900 1.860 1.910 86,000 163,840 1.9051 0.994 0.979 0.994 0.973 0.999 164,348 0.9969 -1.04%
2011-07-22 0 1.920 1.920 1.950 1.860 1.950 28,500 54,260 1.9039 1.005 1.005 1.020 0.973 1.020 54,464 0.9962 0.00%
2011-07-21 0 1.920 1.920 1.950 1.910 1.930 100,000 191,980 1.9198 1.005 1.005 1.020 0.999 1.010 191,103 1.0046 -0.52%
2011-07-20 0 1.930 1.930 1.940 1.910 1.950 64,000 123,060 1.9228 1.010 1.010 1.015 0.999 1.020 122,306 1.0062 1.05%
2011-07-19 0 1.910 1.880 1.910 1.810 1.920 42,600 80,180 1.8822 0.999 0.984 0.999 0.947 1.005 81,410 0.9849 1.06%
2011-07-18 0 1.890 1.890 1.920 1.880 1.970 82,000 156,640 1.9102 0.989 0.989 1.005 0.984 1.031 156,704 0.9996 -3.57%
2011-07-15 0 1.960 1.880 1.960 1.860 2.000 92,000 175,740 1.9102 1.026 0.984 1.026 0.973 1.047 175,815 0.9996 2.62%
2011-07-14 0 1.910 1.910 1.920 1.880 1.910 250,000 472,420 1.8897 0.999 0.999 1.005 0.984 0.999 477,757 0.9888 1.06%
2011-07-13 0 1.890 1.890 1.910 1.850 2.080 1,012,000 1,901,600 1.8791 0.989 0.989 0.999 0.968 1.088 1,933,961 0.9833 -4.55%
2011-07-12 0 1.980 1.980 2.100 1.950 1.990 146,000 289,360 1.9819 1.036 1.036 1.099 1.020 1.041 279,010 1.0371 -1.98%
2011-07-11 0 2.020 2.020 2.030 2.010 2.050 98,000 199,140 2.0320 1.057 1.057 1.062 1.052 1.073 187,281 1.0633 -2.42%
2011-07-08 0 2.070 2.040 2.070 2.030 2.070 106,000 217,600 2.0528 1.083 1.067 1.083 1.062 1.083 202,569 1.0742 0.00%
2011-07-07 0 2.070 2.040 2.070 2.040 2.080 104,000 213,660 2.0544 1.083 1.067 1.083 1.067 1.088 198,747 1.0750 -1.43%
2011-07-06 0 2.100 2.040 2.100 2.100 2.120 62,000 130,600 2.1065 1.099 1.067 1.099 1.099 1.109 118,484 1.1023 0.00%
2011-07-05 0 2.100 2.070 2.180 2.090 2.170 194,000 408,060 2.1034 1.099 1.083 1.141 1.094 1.136 370,739 1.1007 0.48%
2011-07-04 0 2.090 2.080 2.140 2.080 2.110 186,000 388,340 2.0878 1.094 1.088 1.120 1.088 1.104 355,451 1.0925 0.97%
2011-06-30 0 2.070 2.060 2.140 2.060 2.080 49,000 101,340 2.0682 1.083 1.078 1.120 1.078 1.088 93,640 1.0822 0.49%
2011-06-29 0 2.060 2.050 2.080 2.060 2.060 10,000 20,600 2.0600 1.078 1.073 1.088 1.078 1.078 19,110 1.0780 -0.48%
2011-06-28 0 2.070 2.040 2.070 2.020 2.080 142,000 291,180 2.0506 1.083 1.067 1.083 1.057 1.088 271,366 1.0730 -2.36%
2011-06-27 0 2.120 2.090 2.120 2.100 2.150 86,000 181,780 2.1137 1.109 1.094 1.109 1.099 1.125 164,348 1.1061 -2.30%
2011-06-24 0 2.170 2.150 2.170 2.100 2.190 27,000 58,440 2.1644 1.136 1.125 1.136 1.099 1.146 51,598 1.1326 0.46%
2011-06-23 0 2.160 2.120 2.160 2.080 2.160 140,000 295,280 2.1091 1.130 1.109 1.130 1.088 1.130 267,544 1.1037 -2.70%
2011-06-22 0 2.220 2.160 2.220 2.060 2.230 478,000 1,056,420 2.2101 1.162 1.130 1.162 1.078 1.167 913,472 1.1565 -0.45%
2011-06-21 0 2.230 2.200 2.230 2.230 2.230 20,000 44,600 2.2300 1.167 1.151 1.167 1.167 1.167 38,221 1.1669 0.00%
2011-06-20 0 2.230 2.080 2.230 2.200 2.300 802,000 1,817,200 2.2658 1.167 1.088 1.167 1.151 1.204 1,532,645 1.1857 1.36%
2011-06-17 0 2.200 2.200 2.300 2.200 2.250 62,000 136,580 2.2029 1.151 1.151 1.204 1.151 1.177 118,484 1.1527 -2.22%
2011-06-16 0 2.250 2.200 2.250 2.250 2.250 260,000 585,000 2.2500 1.177 1.151 1.177 1.177 1.177 496,867 1.1774 0.00%
2011-06-15 0 2.250 2.250 2.290 2.250 2.250 126,000 283,500 2.2500 1.177 1.177 1.198 1.177 1.177 240,790 1.1774 -1.32%
2011-06-14 0 2.280 2.280 2.300 2.260 2.300 124,000 283,500 2.2863 1.193 1.193 1.204 1.183 1.204 236,968 1.1964 0.00%
2011-06-13 0 2.280 2.280 2.290 2.240 2.280 136,000 305,560 2.2468 1.193 1.193 1.198 1.172 1.193 259,900 1.1757 0.88%
2011-06-10 0 2.260 2.260 2.290 2.260 2.260 40,000 90,400 2.2600 1.183 1.183 1.198 1.183 1.183 76,441 1.1826 0.00%
2011-06-09 0 2.260 2.260 2.300 2.260 2.310 40,096 91,671 2.2863 1.183 1.183 1.204 1.183 1.209 76,625 1.1964 0.00%
2011-06-08 0 2.260 2.260 2.280 2.250 2.250 50,000 112,500 2.2500 1.183 1.183 1.193 1.177 1.177 95,551 1.1774 -1.74%
2011-06-07 0 2.300 2.250 2.300 2.300 2.350 100,000 230,960 2.3096 1.204 1.177 1.204 1.204 1.230 191,103 1.2086 0.44%
2011-06-03 0 2.290 2.290 2.300 2.200 2.300 244,000 548,260 2.2470 1.198 1.198 1.204 1.151 1.204 466,291 1.1758 4.09%
2011-06-02 0 2.200 2.150 2.200 2.210 2.220 12,000 26,560 2.2133 1.151 1.125 1.151 1.156 1.162 22,932 1.1582 -2.22%
2011-06-01 0 2.250 2.250 2.300 2.220 2.300 76,000 171,400 2.2553 1.177 1.177 1.204 1.162 1.204 145,238 1.1801 -2.60%
2011-05-31 0 2.310 2.220 2.230 2.030 2.360 250,000 538,320 2.1533 1.209 1.162 1.167 1.062 1.235 477,757 1.1268 7.94%
2011-05-30 0 2.140 2.140 2.150 2.030 2.150 264,000 551,440 2.0888 1.120 1.120 1.125 1.062 1.125 504,511 1.0930 -3.17%
2011-05-27 0 2.210 2.200 2.250 2.200 2.210 258,000 567,720 2.2005 1.156 1.151 1.177 1.151 1.156 493,045 1.1515 0.00%
2011-05-26 0 2.210 2.150 2.210 2.200 2.210 10,000 22,060 2.2060 1.156 1.125 1.156 1.151 1.156 19,110 1.1544 2.79%
2011-05-25 0 2.150 2.140 2.190 2.110 2.210 130,280 281,402 2.1600 1.125 1.120 1.146 1.104 1.156 248,969 1.1303 -2.71%
2011-05-24 0 2.210 2.200 2.220 2.150 2.280 202,000 447,900 2.2173 1.156 1.151 1.162 1.125 1.193 386,028 1.1603 -4.74%
2011-05-23 0 2.320 2.300 2.350 2.210 2.320 184,000 412,940 2.2442 1.214 1.204 1.230 1.156 1.214 351,629 1.1744 3.11%
2011-05-20 0 2.250 2.250 2.280 2.250 2.280 154,000 346,680 2.2512 1.177 1.177 1.193 1.177 1.193 294,298 1.1780 0.00%
2011-05-19 0 2.250 2.250 2.350 2.250 2.320 40,000 90,340 2.2585 1.177 1.177 1.230 1.177 1.214 76,441 1.1818 -1.75%
2011-05-18 0 2.290 2.290 2.320 2.230 2.290 52,000 118,000 2.2692 1.198 1.198 1.214 1.167 1.198 99,373 1.1874 -4.18%
2011-05-17 0 2.390 2.220 2.390 2.390 2.430 106,000 257,420 2.4285 1.251 1.162 1.251 1.251 1.272 202,569 1.2708 1.27%
2011-05-16 0 2.360 2.310 2.360 2.210 2.370 142,000 326,260 2.2976 1.235 1.209 1.235 1.156 1.240 271,366 1.2023 -0.42%
2011-05-13 0 2.370 2.220 2.370 - - 0 0 - 1.240 1.162 1.240 - - 0 - 0.00%
2011-05-12 0 2.370 2.370 2.400 2.370 2.370 28,000 66,360 2.3700 1.240 1.240 1.256 1.240 1.240 53,509 1.2402 0.00%
2011-05-11 0 2.370 2.240 2.370 - - 1,549 3,407 2.1995 1.240 1.172 1.240 - - 2,960 1.1509 -0.84%
2011-05-09 0 2.390 2.390 2.400 2.350 2.360 184,000 432,740 2.3518 1.251 1.251 1.256 1.230 1.235 351,629 1.2307 0.00%
2011-05-06 0 2.390 2.350 2.420 2.390 2.390 20,000 47,800 2.3900 1.251 1.230 1.266 1.251 1.251 38,221 1.2506 -1.65%
2011-05-05 0 2.430 2.360 2.430 2.430 2.430 516,880 1,255,895 2.4298 1.272 1.235 1.272 1.272 1.272 987,772 1.2714 0.00%
2011-05-04 0 2.430 2.420 2.460 2.400 2.470 134,000 324,680 2.4230 1.272 1.266 1.287 1.256 1.292 256,078 1.2679 -2.02%
2011-05-03 0 2.480 2.480 2.490 2.450 2.480 170,000 421,000 2.4765 1.298 1.298 1.303 1.282 1.298 324,875 1.2959 -0.80%
2011-04-29 0 2.500 2.400 2.500 2.400 2.500 982,000 2,359,560 2.4028 1.308 1.256 1.308 1.256 1.308 1,876,630 1.2573 4.17%
2011-04-28 0 2.400 2.300 2.400 2.300 2.400 26,000 60,020 2.3085 1.256 1.204 1.256 1.204 1.256 49,687 1.2080 1.27%
2011-04-27 0 2.390 2.340 2.400 2.350 2.400 62,000 148,100 2.3887 1.240 1.214 1.245 1.219 1.245 119,484 1.2395 2.58%
2011-04-26 0 2.330 2.320 2.420 2.330 2.470 132,000 315,440 2.3897 1.209 1.204 1.256 1.209 1.282 254,384 1.2400 -5.28%
2011-04-21 0 2.460 2.350 2.500 - - 0 0 - 1.276 1.219 1.297 - - 0 - 0.00%
2011-04-20 0 2.460 2.400 2.460 2.450 2.480 44,000 108,320 2.4618 1.276 1.245 1.276 1.271 1.287 84,795 1.2774 -0.40%
2011-04-19 0 2.470 2.460 2.500 2.470 2.510 328,000 817,040 2.4910 1.282 1.276 1.297 1.282 1.302 632,107 1.2926 -1.20%
2011-04-18 0 2.500 2.460 2.520 2.440 2.580 936,000 2,330,960 2.4903 1.297 1.276 1.308 1.266 1.339 1,803,817 1.2922 1.21%
2011-04-15 0 2.470 2.430 2.520 2.390 2.510 1,580,000 3,874,660 2.4523 1.282 1.261 1.308 1.240 1.302 3,044,905 1.2725 2.49%
2011-04-14 0 2.410 2.400 2.420 2.370 2.450 374,000 899,940 2.4063 1.251 1.245 1.256 1.230 1.271 720,756 1.2486 1.69%
2011-04-13 0 2.370 2.360 2.420 2.360 2.460 598,000 1,441,560 2.4106 1.230 1.225 1.256 1.225 1.276 1,152,439 1.2509 0.85%
2011-04-12 0 2.350 2.350 2.390 2.300 2.400 222,000 527,900 2.3779 1.219 1.219 1.240 1.193 1.245 427,828 1.2339 -3.69%
2011-04-11 0 2.440 2.410 2.440 2.280 2.450 452,000 1,077,480 2.3838 1.266 1.251 1.266 1.183 1.271 871,074 1.2370 7.02%
2011-04-08 0 2.280 2.280 2.300 2.280 2.330 180,000 414,660 2.3037 1.183 1.183 1.193 1.183 1.209 346,888 1.1954 -0.87%
2011-04-07 0 2.300 2.290 2.310 2.280 2.310 814,000 1,871,860 2.2996 1.193 1.188 1.199 1.183 1.199 1,568,704 1.1933 0.00%
2011-04-06 0 2.300 2.290 2.310 2.290 2.310 888,000 2,039,080 2.2963 1.193 1.188 1.199 1.188 1.199 1,711,314 1.1915 1.77%
2011-04-04 0 2.260 2.260 2.290 2.250 2.260 92,000 207,540 2.2559 1.173 1.173 1.188 1.168 1.173 177,298 1.1706 -0.88%
2011-04-01 0 2.280 2.270 2.280 2.280 2.320 128,000 294,520 2.3009 1.183 1.178 1.183 1.183 1.204 246,676 1.1940 -0.87%
2011-03-31 0 2.300 2.280 2.300 2.280 2.300 375,000 861,820 2.2982 1.193 1.183 1.193 1.183 1.193 722,683 1.1925 2.68%
2011-03-30 0 2.240 2.240 2.250 2.220 2.280 140,000 314,420 2.2459 1.162 1.162 1.168 1.152 1.183 269,802 1.1654 -1.75%
2011-03-29 0 2.280 2.250 2.320 2.230 2.340 188,000 425,780 2.2648 1.183 1.168 1.204 1.157 1.214 362,305 1.1752 -0.44%
2011-03-28 0 2.290 2.290 2.300 2.280 2.430 104,000 238,220 2.2906 1.188 1.188 1.193 1.183 1.261 200,424 1.1886 -2.14%
2011-03-25 0 2.340 2.280 2.290 2.290 2.350 86,000 199,500 2.3198 1.214 1.183 1.188 1.188 1.219 165,735 1.2037 -0.85%
2011-03-24 0 2.360 2.300 2.360 2.350 2.360 48,000 113,100 2.3563 1.225 1.193 1.225 1.219 1.225 92,503 1.2227 0.43%
2011-03-23 0 2.350 2.330 2.350 2.320 2.360 50,000 116,640 2.3328 1.219 1.209 1.219 1.204 1.225 96,358 1.2105 0.00%
2011-03-22 0 2.350 2.330 2.350 2.320 2.360 920,000 2,159,200 2.3470 1.219 1.209 1.219 1.204 1.225 1,772,983 1.2178 0.43%
2011-03-21 0 2.340 2.340 2.350 2.340 2.350 236,000 553,380 2.3448 1.214 1.214 1.219 1.214 1.219 454,809 1.2167 0.86%
2011-03-18 0 2.320 2.310 2.350 2.200 2.320 150,000 342,920 2.2861 1.204 1.199 1.219 1.142 1.204 289,073 1.1863 0.87%
2011-03-17 0 2.300 2.300 2.360 2.220 2.400 514,000 1,179,500 2.2947 1.193 1.193 1.225 1.152 1.245 990,558 1.1907 3.60%
2011-03-16 0 2.220 2.230 2.270 2.180 2.290 652,000 1,445,460 2.2170 1.152 1.157 1.178 1.131 1.188 1,256,505 1.1504 0.91%
2011-03-15 0 2.200 2.200 2.280 2.180 2.420 616,000 1,393,400 2.2620 1.142 1.142 1.183 1.131 1.256 1,187,128 1.1738 -11.29%
2011-03-14 0 2.480 2.480 2.500 2.460 2.560 658,000 1,644,280 2.4989 1.287 1.287 1.297 1.276 1.328 1,268,068 1.2967 -4.25%
2011-03-11 0 2.590 2.590 2.650 2.580 2.620 72,000 187,380 2.6025 1.344 1.344 1.375 1.339 1.360 138,755 1.3504 -1.52%
2011-03-10 0 2.630 2.600 2.630 2.590 2.650 216,000 565,020 2.6158 1.365 1.349 1.365 1.344 1.375 416,265 1.3574 0.00%
2011-03-09 0 2.630 2.630 2.650 2.610 2.660 286,000 753,340 2.6341 1.365 1.365 1.375 1.354 1.380 551,166 1.3668 -2.23%
2011-03-08 0 2.690 2.680 2.750 2.650 2.690 22,000 58,840 2.6745 1.396 1.391 1.427 1.375 1.396 42,397 1.3878 -0.37%
2011-03-07 0 2.700 2.700 2.750 2.700 2.710 30,000 81,020 2.7007 1.401 1.401 1.427 1.401 1.406 57,815 1.4014 0.75%
2011-03-04 0 2.680 2.680 2.750 2.680 2.750 48,000 128,920 2.6858 1.391 1.391 1.427 1.391 1.427 92,503 1.3937 0.00%
2011-03-03 0 2.680 2.680 2.710 2.680 2.680 2,000 5,360 2.6800 1.391 1.391 1.406 1.391 1.391 3,854 1.3907 -2.55%
2011-03-02 0 2.750 2.690 2.750 2.670 2.750 256,000 691,680 2.7019 1.427 1.396 1.427 1.385 1.427 493,352 1.4020 1.48%
2011-03-01 0 2.710 2.710 2.750 2.650 2.740 92,000 250,140 2.7189 1.406 1.406 1.427 1.375 1.422 177,298 1.4108 -1.45%
2011-02-28 0 2.750 2.680 2.750 2.660 2.750 142,000 382,220 2.6917 1.427 1.391 1.427 1.380 1.427 273,656 1.3967 2.61%
2011-02-25 0 2.680 2.630 2.690 2.580 2.680 40,400 106,340 2.6322 1.391 1.365 1.396 1.339 1.391 77,857 1.3658 -0.37%
2011-02-24 0 2.690 2.600 2.680 2.610 2.700 990,000 2,653,660 2.6805 1.396 1.349 1.391 1.354 1.401 1,907,884 1.3909 0.00%
2011-02-23 0 2.690 2.610 2.690 2.610 2.700 186,000 492,200 2.6462 1.396 1.354 1.396 1.354 1.401 358,451 1.3731 0.75%
2011-02-22 0 2.670 2.670 2.680 2.650 2.700 822,000 2,212,900 2.6921 1.385 1.385 1.391 1.375 1.401 1,584,121 1.3969 -1.11%
2011-02-21 0 2.700 2.690 2.700 2.700 2.720 70,000 189,080 2.7011 1.401 1.396 1.401 1.401 1.411 134,901 1.4016 -1.82%
2011-02-18 0 2.750 2.750 2.770 2.750 2.750 136,638 375,735 2.7499 1.427 1.427 1.437 1.427 1.427 263,323 1.4269 0.73%
2011-02-17 0 2.730 2.730 2.760 2.700 2.750 30,000 81,160 2.7053 1.417 1.417 1.432 1.401 1.427 57,815 1.4038 -0.73%
2011-02-16 0 2.750 2.750 2.780 2.750 2.750 74,000 203,500 2.7500 1.427 1.427 1.443 1.427 1.427 142,609 1.4270 0.00%
2011-02-15 0 2.750 2.710 2.750 2.700 2.780 128,000 347,680 2.7163 1.427 1.406 1.427 1.401 1.443 246,676 1.4095 -0.72%
2011-02-14 0 2.770 2.770 2.780 2.750 2.800 740,000 2,049,580 2.7697 1.437 1.437 1.443 1.427 1.453 1,426,095 1.4372 -0.36%
2011-02-11 0 2.780 2.780 2.800 2.710 2.780 332,000 920,960 2.7740 1.443 1.443 1.453 1.406 1.443 639,815 1.4394 -0.36%
2011-02-10 0 2.790 2.780 2.790 2.780 2.800 622,000 1,739,400 2.7965 1.448 1.443 1.448 1.443 1.453 1,198,690 1.4511 -0.36%
2011-02-09 0 2.800 2.800 2.840 2.800 2.820 952,000 2,666,880 2.8013 1.453 1.453 1.474 1.453 1.463 1,834,652 1.4536 -0.71%
2011-02-08 0 2.820 2.800 2.830 2.820 2.820 68,000 191,760 2.8200 1.463 1.453 1.468 1.463 1.463 131,047 1.4633 0.00%
2011-02-07 0 2.820 2.820 2.840 2.750 2.820 226,000 634,180 2.8061 1.463 1.463 1.474 1.427 1.463 435,537 1.4561 2.55%
2011-02-02 0 2.750 2.750 2.770 2.720 2.750 1,604,000 4,410,800 2.7499 1.427 1.427 1.437 1.411 1.427 3,091,157 1.4269 0.36%
2011-02-01 0 2.740 2.710 2.740 2.700 2.770 16,000 43,540 2.7213 1.422 1.406 1.422 1.401 1.437 30,834 1.4121 1.48%
2011-01-31 0 2.700 2.700 2.730 2.700 2.750 184,000 499,000 2.7120 1.401 1.401 1.417 1.401 1.427 354,597 1.4072 -2.17%
2011-01-28 0 2.760 2.690 2.770 2.670 2.760 106,000 286,700 2.7047 1.432 1.396 1.437 1.385 1.432 204,278 1.4035 -0.72%
2011-01-27 0 2.780 2.700 2.780 2.770 2.800 4,094,000 11,385,120 2.7809 1.443 1.401 1.443 1.437 1.453 7,889,773 1.4430 0.00%
2011-01-26 0 2.780 2.680 2.780 2.660 2.790 118,000 317,520 2.6908 1.443 1.391 1.443 1.380 1.448 227,404 1.3963 4.51%
2011-01-25 0 2.660 2.660 2.770 2.650 2.730 222,000 590,920 2.6618 1.380 1.380 1.437 1.375 1.417 427,828 1.3812 -2.92%
2011-01-24 0 2.740 2.690 2.750 2.700 2.750 1,682,000 4,619,240 2.7463 1.422 1.396 1.427 1.401 1.427 3,241,475 1.4250 -0.72%
2011-01-21 0 2.760 2.720 2.760 2.680 2.760 131,869 359,460 2.7259 1.432 1.411 1.432 1.391 1.432 254,132 1.4145 1.10%
2011-01-20 0 2.730 2.730 2.750 2.730 2.780 1,890,823 5,201,003 2.7507 1.417 1.417 1.427 1.417 1.443 3,643,909 1.4273 0.37%
2011-01-19 0 2.720 2.710 2.720 2.720 2.760 76,000 208,400 2.7421 1.411 1.406 1.411 1.411 1.432 146,464 1.4229 -1.81%
2011-01-18 0 2.770 2.770 2.800 2.770 2.830 102,000 285,340 2.7975 1.437 1.437 1.453 1.437 1.468 196,570 1.4516 -1.07%
2011-01-17 0 2.800 2.770 2.810 2.800 2.820 62,000 174,000 2.8065 1.453 1.437 1.458 1.453 1.463 119,484 1.4563 -0.71%
2011-01-14 0 2.820 2.830 2.850 2.820 2.860 82,000 231,940 2.8285 1.463 1.468 1.479 1.463 1.484 158,027 1.4677 -0.35%
2011-01-13 0 2.830 2.820 2.860 2.820 2.890 48,000 137,240 2.8592 1.468 1.463 1.484 1.463 1.500 92,503 1.4836 -0.70%
2011-01-12 0 2.850 2.820 2.870 2.820 2.880 132,000 375,340 2.8435 1.479 1.463 1.489 1.463 1.494 254,384 1.4755 0.71%
2011-01-11 0 2.830 2.830 2.880 2.790 2.900 116,000 329,560 2.8410 1.468 1.468 1.494 1.448 1.505 223,550 1.4742 1.07%
2011-01-10 0 2.800 2.760 2.800 2.730 2.800 310,000 861,180 2.7780 1.453 1.432 1.453 1.417 1.453 597,418 1.4415 0.00%
2011-01-07 0 2.800 2.800 2.820 2.770 2.800 98,000 274,340 2.7994 1.453 1.453 1.463 1.437 1.453 188,861 1.4526 0.00%
2011-01-06 0 2.800 2.770 2.800 2.710 2.840 130,000 363,000 2.7923 1.453 1.437 1.453 1.406 1.474 250,530 1.4489 0.36%
2011-01-05 0 2.790 2.760 2.790 2.790 2.840 416,000 1,165,740 2.8023 1.448 1.432 1.448 1.448 1.474 801,697 1.4541 -0.36%
2011-01-04 0 2.800 2.800 2.850 2.700 2.850 280,531 770,303 2.7459 1.453 1.453 1.479 1.401 1.479 540,627 1.4248 5.26%
2011-01-03 0 2.660 2.660 2.700 2.650 2.680 197,877 527,053 2.6635 1.380 1.380 1.401 1.375 1.391 381,340 1.3821 0.00%
2010-12-31 0 2.660 2.660 2.790 2.660 2.680 116,000 309,560 2.6686 1.380 1.380 1.448 1.380 1.391 223,550 1.3847 -0.37%
2010-12-30 0 2.670 2.670 2.700 2.650 2.700 190,000 506,660 2.6666 1.385 1.385 1.401 1.375 1.401 366,159 1.3837 0.00%
2010-12-29 0 2.670 2.670 2.680 2.660 2.750 174,000 466,620 2.6817 1.385 1.385 1.391 1.380 1.427 335,325 1.3915 -0.37%
2010-12-28 0 2.680 2.680 2.690 2.670 2.680 84,000 224,680 2.6748 1.391 1.391 1.396 1.385 1.391 161,881 1.3879 0.00%
2010-12-24 0 2.680 2.670 2.700 2.670 2.680 12,000 32,140 2.6783 1.391 1.385 1.401 1.385 1.391 23,126 1.3898 -0.74%
2010-12-23 0 2.700 2.690 2.700 2.690 2.730 398,000 1,077,100 2.7063 1.401 1.396 1.401 1.396 1.417 767,008 1.4043 -0.74%
2010-12-22 0 2.720 2.720 2.730 2.720 2.740 172,000 468,640 2.7247 1.411 1.411 1.417 1.411 1.422 331,471 1.4138 0.00%
2010-12-21 0 2.720 2.710 2.730 2.710 2.740 420,000 1,145,160 2.7266 1.411 1.406 1.417 1.406 1.422 809,405 1.4148 -0.37%
2010-12-20 0 2.730 2.720 2.740 2.720 2.740 74,000 202,100 2.7311 1.417 1.411 1.422 1.411 1.422 142,609 1.4172 0.00%
2010-12-17 0 2.730 2.730 2.740 2.730 2.740 44,000 120,380 2.7359 1.417 1.417 1.422 1.417 1.422 84,795 1.4197 -1.44%
2010-12-16 0 2.770 2.720 2.770 2.740 2.780 410,000 1,132,900 2.7632 1.437 1.411 1.437 1.422 1.443 790,134 1.4338 0.00%
2010-12-15 0 2.770 2.760 2.780 2.750 2.800 442,000 1,227,160 2.7764 1.437 1.432 1.443 1.427 1.453 851,803 1.4407 0.36%
2010-12-14 0 2.760 2.760 2.770 2.760 2.820 512,000 1,417,980 2.7695 1.432 1.432 1.437 1.432 1.463 986,703 1.4371 -1.08%
2010-12-13 0 2.790 2.760 2.790 2.760 2.890 200,000 562,940 2.8147 1.448 1.432 1.448 1.432 1.500 385,431 1.4605 -1.76%
2010-12-10 0 2.840 2.830 2.880 2.830 2.840 460,000 1,306,580 2.8404 1.474 1.468 1.494 1.468 1.474 886,491 1.4739 0.00%
2010-12-09 0 2.840 2.840 2.900 2.840 2.880 184,000 523,940 2.8475 1.474 1.474 1.505 1.474 1.494 354,597 1.4776 -1.05%
2010-12-08 0 2.870 2.870 2.920 2.840 2.940 350,000 999,540 2.8558 1.489 1.489 1.515 1.474 1.526 674,504 1.4819 -0.35%
2010-12-07 0 2.880 2.870 2.900 2.850 2.880 222,000 637,620 2.8722 1.494 1.489 1.505 1.479 1.494 427,828 1.4904 1.05%
2010-12-06 0 2.850 2.850 2.900 2.850 2.930 150,000 432,820 2.8855 1.479 1.479 1.505 1.479 1.520 289,073 1.4973 -2.73%
2010-12-03 0 2.930 2.930 2.950 2.900 2.950 146,320 429,556 2.9357 1.520 1.520 1.531 1.505 1.531 281,981 1.5233 1.38%
2010-12-02 0 2.890 2.840 2.890 2.840 2.920 240,000 689,180 2.8716 1.500 1.474 1.500 1.474 1.515 462,517 1.4901 -0.34%
2010-12-01 0 2.900 2.890 2.900 2.840 2.900 106,000 305,020 2.8775 1.505 1.500 1.505 1.474 1.505 204,278 1.4932 0.35%
2010-11-30 0 2.890 2.830 2.890 2.820 2.890 208,000 591,820 2.8453 1.500 1.468 1.500 1.463 1.500 400,848 1.4764 0.35%
2010-11-29 0 2.880 2.880 2.890 2.830 2.880 516,000 1,465,000 2.8391 1.494 1.494 1.500 1.468 1.494 994,412 1.4732 1.05%
2010-11-26 0 2.850 2.850 2.890 2.850 2.900 144,000 415,120 2.8828 1.479 1.479 1.500 1.479 1.505 277,510 1.4959 -1.38%
2010-11-25 0 2.890 2.860 2.890 2.880 2.910 222,000 641,080 2.8877 1.500 1.484 1.500 1.494 1.510 427,828 1.4985 0.35%
2010-11-24 0 2.880 2.880 2.900 2.870 2.900 52,000 150,020 2.8850 1.494 1.494 1.505 1.489 1.505 100,212 1.4970 1.41%
2010-11-23 0 2.840 2.840 2.910 2.820 2.940 372,000 1,067,760 2.8703 1.474 1.474 1.510 1.463 1.526 716,902 1.4894 -3.40%
2010-11-22 0 2.940 2.890 2.940 2.930 3.000 98,000 288,660 2.9455 1.526 1.500 1.526 1.520 1.557 188,861 1.5284 0.34%
2010-11-19 0 2.930 2.920 2.940 2.900 2.940 220,000 642,160 2.9189 1.520 1.515 1.526 1.505 1.526 423,974 1.5146 0.34%
2010-11-18 0 2.920 2.910 2.980 2.910 2.960 296,000 866,900 2.9287 1.515 1.510 1.546 1.510 1.536 570,438 1.5197 -0.34%
2010-11-17 0 2.930 2.930 3.000 2.920 3.000 222,000 655,420 2.9523 1.520 1.520 1.557 1.515 1.557 427,828 1.5320 -2.33%
2010-11-16 0 3.000 2.970 3.000 3.000 3.050 156,000 472,120 3.0264 1.557 1.541 1.557 1.557 1.583 300,636 1.5704 -2.60%
2010-11-15 0 3.080 3.080 3.100 3.050 3.080 380,000 1,162,860 3.0602 1.598 1.598 1.609 1.583 1.598 732,319 1.5879 -0.96%
2010-11-12 0 3.110 3.090 3.100 3.050 3.200 468,000 1,455,300 3.1096 1.614 1.603 1.609 1.583 1.660 901,909 1.6136 -2.51%
2010-11-11 0 3.190 3.170 3.190 3.160 3.270 862,000 2,759,080 3.2008 1.655 1.645 1.655 1.640 1.697 1,661,208 1.6609 -2.15%
2010-11-10 0 3.260 3.250 3.270 3.200 3.310 1,734,000 5,661,840 3.2652 1.692 1.686 1.697 1.660 1.718 3,341,687 1.6943 1.56%
2010-11-09 0 3.210 3.210 3.230 3.170 3.340 2,488,000 8,095,260 3.2537 1.666 1.666 1.676 1.645 1.733 4,794,762 1.6884 3.22%
2010-11-08 0 3.110 3.100 3.120 3.000 3.150 1,044,000 3,238,540 3.1020 1.614 1.609 1.619 1.557 1.635 2,011,950 1.6097 6.51%
2010-11-05 0 2.920 2.920 2.940 2.900 2.980 427,000 1,246,800 2.9199 1.515 1.515 1.526 1.505 1.546 822,895 1.5151 -1.02%
2010-11-04 0 2.950 2.930 2.950 2.900 2.960 260,000 761,600 2.9292 1.531 1.520 1.531 1.505 1.536 501,060 1.5200 2.43%
2010-11-03 0 2.880 2.880 2.940 2.880 2.900 262,000 757,540 2.8914 1.494 1.494 1.526 1.494 1.505 504,915 1.5003 -0.69%
2010-11-02 0 2.900 2.900 2.910 2.900 2.920 98,000 285,680 2.9151 1.505 1.505 1.510 1.505 1.515 188,861 1.5126 -1.36%
2010-11-01 0 2.940 2.920 2.940 2.880 2.950 190,000 554,320 2.9175 1.526 1.515 1.526 1.494 1.531 366,159 1.5139 2.08%
2010-10-29 0 2.880 2.870 2.900 2.850 2.900 134,000 385,700 2.8784 1.494 1.489 1.505 1.479 1.505 258,239 1.4936 -1.71%
2010-10-28 0 2.930 2.890 2.940 2.820 2.960 480,000 1,391,600 2.8992 1.520 1.500 1.526 1.463 1.536 925,034 1.5044 -1.01%
2010-10-27 0 2.960 2.960 2.980 2.950 3.000 288,000 852,900 2.9615 1.536 1.536 1.546 1.531 1.557 555,021 1.5367 -0.67%
2010-10-26 0 2.980 2.960 2.980 2.980 3.000 58,480 175,061 2.9935 1.546 1.536 1.546 1.546 1.557 112,700 1.5533 -0.33%
2010-10-25 0 2.990 2.960 3.000 2.910 3.040 410,000 1,223,960 2.9853 1.552 1.536 1.557 1.510 1.577 790,134 1.5491 -0.99%
2010-10-22 0 3.020 3.000 3.020 3.000 3.050 74,000 223,780 3.0241 1.567 1.557 1.567 1.557 1.583 142,609 1.5692 0.33%
2010-10-21 0 3.010 2.990 3.010 2.980 3.040 194,000 582,040 3.0002 1.562 1.552 1.562 1.546 1.577 373,868 1.5568 0.33%
2010-10-20 0 3.000 2.980 3.010 2.960 3.070 290,000 868,400 2.9945 1.557 1.546 1.562 1.536 1.593 558,875 1.5538 -0.99%
2010-10-19 0 3.030 3.010 3.030 3.000 3.100 136,000 409,500 3.0110 1.572 1.562 1.572 1.557 1.609 262,093 1.5624 0.00%
2010-10-18 0 3.030 3.000 3.030 3.040 3.040 14,667 43,468 2.9637 1.572 1.557 1.572 1.577 1.577 28,266 1.5378 -0.33%
2010-10-15 0 3.040 3.000 3.050 2.990 3.040 414,000 1,249,960 3.0192 1.577 1.557 1.583 1.552 1.577 797,842 1.5667 0.66%
2010-10-14 0 3.020 3.020 3.040 2.980 3.050 516,000 1,555,980 3.0155 1.567 1.567 1.577 1.546 1.583 994,412 1.5647 1.34%
2010-10-13 0 2.980 2.980 3.000 2.960 3.000 198,000 589,860 2.9791 1.546 1.546 1.557 1.536 1.557 381,577 1.5458 0.00%
2010-10-12 0 2.980 2.960 3.000 2.960 2.980 162,000 481,160 2.9701 1.546 1.536 1.557 1.536 1.546 312,199 1.5412 -0.67%
2010-10-11 0 3.000 2.960 3.000 2.960 3.000 150,799 448,089 2.9714 1.557 1.536 1.557 1.536 1.557 290,613 1.5419 0.67%
2010-10-08 0 2.980 2.980 3.000 2.950 3.000 180,000 537,160 2.9842 1.546 1.546 1.557 1.531 1.557 346,888 1.5485 0.68%
2010-10-07 0 2.960 2.960 2.980 2.960 3.000 74,000 221,220 2.9895 1.536 1.536 1.546 1.536 1.557 142,609 1.5512 -1.33%
2010-10-06 0 3.000 3.000 3.040 3.000 3.050 272,000 823,420 3.0273 1.557 1.557 1.577 1.557 1.583 524,186 1.5709 0.00%
2010-10-05 0 3.000 2.980 3.030 2.900 3.000 556,000 1,638,554 2.9470 1.557 1.546 1.572 1.505 1.557 1,071,498 1.5292 2.74%
2010-10-04 0 2.920 2.880 2.920 2.880 2.960 632,000 1,835,820 2.9048 1.515 1.494 1.515 1.494 1.536 1,217,962 1.5073 1.39%
2010-09-30 0 2.880 2.860 2.880 2.860 2.900 148,000 425,200 2.8730 1.494 1.484 1.494 1.484 1.505 285,219 1.4908 0.70%
2010-09-29 0 2.860 2.830 2.930 2.850 2.930 392,289 1,134,704 2.8925 1.484 1.468 1.520 1.479 1.520 756,002 1.5009 -1.38%
2010-09-28 0 2.900 2.860 2.920 2.860 2.930 388,000 1,125,520 2.9008 1.505 1.484 1.515 1.484 1.520 747,736 1.5052 0.00%
2010-09-27 0 2.900 2.860 2.900 2.860 2.930 456,000 1,317,380 2.8890 1.505 1.484 1.505 1.484 1.520 878,783 1.4991 -1.02%
2010-09-24 0 2.930 2.930 2.960 2.900 3.000 276,000 812,120 2.9425 1.520 1.520 1.536 1.505 1.557 531,895 1.5268 0.00%
2010-09-22 0 2.930 2.930 2.950 2.900 2.970 164,000 479,500 2.9238 1.520 1.520 1.531 1.505 1.541 316,053 1.5171 0.00%
2010-09-21 0 2.930 2.930 2.940 2.900 2.930 162,000 471,980 2.9135 1.520 1.520 1.526 1.505 1.520 312,199 1.5118 1.03%
2010-09-20 0 2.900 2.890 2.920 2.890 2.920 90,000 260,720 2.8969 1.505 1.500 1.515 1.500 1.515 173,444 1.5032 0.35%
2010-09-17 0 2.890 2.890 2.900 2.880 2.900 91,000 262,740 2.8873 1.500 1.500 1.505 1.494 1.505 175,371 1.4982 0.35%
2010-09-16 0 2.880 2.880 2.890 2.850 2.890 222,000 635,940 2.8646 1.494 1.494 1.500 1.479 1.500 427,828 1.4864 -0.69%
2010-09-15 0 2.900 2.860 2.900 2.890 2.900 67,201 194,163 2.8893 1.505 1.484 1.505 1.500 1.505 129,507 1.4993 -1.36%
2010-09-14 0 2.940 2.850 2.940 2.850 2.980 48,000 139,960 2.9158 1.526 1.479 1.526 1.479 1.546 92,503 1.5130 3.16%
2010-09-13 0 2.850 2.850 2.900 2.760 2.970 910,000 2,559,640 2.8128 1.479 1.479 1.505 1.432 1.541 1,753,711 1.4596 -2.40%
2010-09-10 0 2.960 2.950 2.960 2.860 3.000 84,000 247,400 2.9452 1.515 1.510 1.515 1.464 1.536 164,099 1.5076 0.34%
2010-09-09 0 2.950 2.920 2.970 2.890 2.980 204,000 595,560 2.9194 1.510 1.495 1.520 1.479 1.525 398,525 1.4944 0.00%
2010-09-08 0 2.950 2.880 2.950 2.900 2.970 594,000 1,739,420 2.9283 1.510 1.474 1.510 1.484 1.520 1,160,411 1.4990 -0.34%
2010-09-07 0 2.960 2.960 2.970 2.940 3.000 468,000 1,384,420 2.9582 1.515 1.515 1.520 1.505 1.536 914,263 1.5142 0.68%
2010-09-06 0 2.940 2.920 2.940 2.900 3.120 396,000 1,166,760 2.9464 1.505 1.495 1.505 1.484 1.597 773,608 1.5082 2.08%
2010-09-03 0 2.880 2.850 2.880 2.850 2.900 95,000 272,230 2.8656 1.474 1.459 1.474 1.459 1.484 185,588 1.4669 -1.03%
2010-09-02 0 2.910 2.850 2.910 2.910 2.990 116,000 341,320 2.9424 1.490 1.459 1.490 1.490 1.531 226,612 1.5062 0.00%
2010-09-01 0 2.910 2.910 2.940 2.740 2.940 156,000 439,260 2.8158 1.490 1.490 1.505 1.403 1.505 304,754 1.4414 6.20%
2010-08-31 0 2.740 2.720 2.780 2.710 2.780 160,000 438,080 2.7380 1.403 1.392 1.423 1.387 1.423 312,569 1.4015 -2.14%
2010-08-30 0 2.800 2.800 2.830 2.740 2.880 278,000 783,980 2.8201 1.433 1.433 1.449 1.403 1.474 543,088 1.4436 -3.78%
2010-08-27 0 2.910 2.900 2.940 2.900 2.990 244,000 715,080 2.9307 1.490 1.484 1.505 1.484 1.531 476,667 1.5002 -2.02%
2010-08-26 0 2.970 2.970 2.980 2.970 2.980 58,000 172,740 2.9783 1.520 1.520 1.525 1.520 1.525 113,306 1.5245 -0.67%
2010-08-25 0 2.990 2.990 3.030 2.990 3.030 198,000 594,020 3.0001 1.531 1.531 1.551 1.531 1.551 386,804 1.5357 -0.33%
2010-08-24 0 3.000 3.000 3.040 3.000 3.020 32,000 96,280 3.0088 1.536 1.536 1.556 1.536 1.546 62,514 1.5401 -1.64%
2010-08-23 0 3.050 3.000 3.080 3.000 3.050 136,000 411,440 3.0253 1.561 1.536 1.577 1.536 1.561 265,683 1.5486 0.66%
2010-08-20 0 3.030 3.020 3.050 2.990 3.050 280,000 845,640 3.0201 1.551 1.546 1.561 1.531 1.561 546,995 1.5460 0.33%
2010-08-19 0 3.020 3.020 3.040 2.970 3.050 1,124,565 3,366,747 2.9938 1.546 1.546 1.556 1.520 1.561 2,196,899 1.5325 -0.98%
2010-08-18 0 3.050 3.040 3.060 3.020 3.070 502,000 1,526,940 3.0417 1.561 1.556 1.566 1.546 1.571 980,684 1.5570 -1.61%
2010-08-17 0 3.100 3.060 3.100 3.050 3.100 224,000 684,640 3.0564 1.587 1.566 1.587 1.561 1.587 437,596 1.5645 0.00%
2010-08-16 0 3.100 3.100 3.130 3.000 3.130 508,000 1,564,180 3.0791 1.587 1.587 1.602 1.536 1.602 992,406 1.5761 0.98%
2010-08-13 0 3.070 3.060 3.070 3.000 3.100 298,000 910,240 3.0545 1.571 1.566 1.571 1.536 1.587 582,159 1.5636 0.66%
2010-08-12 0 3.050 3.020 3.050 3.000 3.140 240,000 729,940 3.0414 1.561 1.546 1.561 1.536 1.607 468,853 1.5569 -1.61%
2010-08-11 0 3.100 3.070 3.100 3.100 3.200 378,400 1,192,576 3.1516 1.587 1.571 1.587 1.587 1.638 739,225 1.6133 -1.59%
2010-08-10 0 3.150 3.130 3.150 3.130 3.250 1,422,400 4,538,516 3.1907 1.612 1.602 1.612 1.602 1.664 2,778,736 1.6333 -5.97%
2010-08-09 0 3.350 3.350 3.380 3.200 3.380 2,360,000 7,755,980 3.2864 1.715 1.715 1.730 1.638 1.730 4,610,389 1.6823 4.69%
2010-08-06 0 3.200 3.190 3.240 3.140 3.210 506,000 1,606,200 3.1743 1.638 1.633 1.659 1.607 1.643 988,499 1.6249 1.59%
2010-08-05 0 3.150 3.140 3.150 3.130 3.160 48,000 151,140 3.1488 1.612 1.607 1.612 1.602 1.618 93,771 1.6118 0.64%
2010-08-04 0 3.130 3.110 3.150 3.130 3.140 52,000 162,880 3.1323 1.602 1.592 1.612 1.602 1.607 101,585 1.6034 -0.32%
2010-08-03 0 3.140 3.120 3.150 3.140 3.160 323,000 1,016,960 3.1485 1.607 1.597 1.612 1.607 1.618 630,998 1.6117 0.00%
2010-08-02 0 3.140 3.140 3.180 3.080 3.170 614,000 1,914,340 3.1178 1.607 1.607 1.628 1.577 1.623 1,199,482 1.5960 1.29%
2010-07-30 0 3.100 3.100 3.120 3.060 3.100 50,000 153,840 3.0768 1.587 1.587 1.597 1.566 1.587 97,678 1.5750 0.98%
2010-07-29 0 3.070 3.070 3.130 3.050 3.100 432,000 1,328,240 3.0746 1.571 1.571 1.602 1.561 1.587 843,936 1.5739 -0.97%
2010-07-28 0 3.100 3.100 3.140 3.020 3.140 730,000 2,241,800 3.0710 1.587 1.587 1.607 1.546 1.607 1,426,095 1.5720 2.31%
2010-07-27 0 3.030 3.030 3.080 3.030 3.170 72,000 222,500 3.0903 1.551 1.551 1.577 1.551 1.623 140,656 1.5819 -0.98%
2010-07-26 0 3.060 3.050 3.080 3.060 3.080 100,000 307,140 3.0714 1.566 1.561 1.577 1.566 1.577 195,355 1.5722 0.00%
2010-07-23 0 3.060 3.060 3.140 3.040 3.100 120,000 368,780 3.0732 1.566 1.566 1.607 1.556 1.587 234,427 1.5731 -0.65%
2010-07-22 0 3.080 3.030 3.080 3.000 3.110 162,000 494,840 3.0546 1.577 1.551 1.577 1.536 1.592 316,476 1.5636 1.65%
2010-07-21 0 3.030 3.030 3.100 3.000 3.030 170,000 513,600 3.0212 1.551 1.551 1.587 1.536 1.551 332,104 1.5465 0.33%
2010-07-20 0 3.020 3.020 3.080 3.010 3.050 88,000 265,980 3.0225 1.546 1.546 1.577 1.541 1.561 171,913 1.5472 0.00%
2010-07-19 0 3.020 3.000 3.020 2.980 3.020 244,144 734,135 3.0070 1.546 1.536 1.546 1.525 1.546 476,949 1.5392 -1.95%
2010-07-16 0 3.080 3.050 3.080 3.050 3.080 34,000 104,280 3.0671 1.577 1.561 1.577 1.561 1.577 66,421 1.5700 0.33%
2010-07-15 0 3.070 3.010 3.070 3.010 3.070 356,000 1,080,080 3.0339 1.571 1.541 1.571 1.541 1.571 695,465 1.5530 -0.32%
2010-07-14 0 3.080 3.080 3.150 3.070 3.090 250,000 770,380 3.0815 1.577 1.577 1.612 1.571 1.582 488,389 1.5774 0.65%
2010-07-13 0 3.060 3.060 3.150 3.060 3.090 160,000 491,420 3.0714 1.566 1.566 1.612 1.566 1.582 312,569 1.5722 -1.61%
2010-07-12 0 3.110 3.100 3.210 3.080 3.240 320,000 992,540 3.1017 1.592 1.587 1.643 1.577 1.659 625,137 1.5877 -3.12%
2010-07-09 0 3.210 3.150 3.210 3.150 3.250 96,000 307,600 3.2042 1.643 1.612 1.643 1.612 1.664 187,541 1.6402 3.55%
2010-07-08 0 3.100 3.070 3.190 3.100 3.150 50,000 155,300 3.1060 1.587 1.571 1.633 1.587 1.612 97,678 1.5899 -1.59%
2010-07-07 0 3.150 3.050 3.190 - - 0 0 - 1.612 1.561 1.633 - - 0 - 0.00%
2010-07-06 0 3.150 3.100 3.150 3.030 3.150 100,000 307,560 3.0756 1.612 1.587 1.612 1.551 1.612 195,355 1.5744 2.61%
2010-07-05 0 3.070 3.070 3.140 3.050 3.150 120,000 368,500 3.0708 1.571 1.571 1.607 1.561 1.612 234,427 1.5719 -2.54%
2010-07-02 0 3.150 3.130 3.230 3.130 3.150 76,000 238,900 3.1434 1.612 1.602 1.653 1.602 1.612 148,470 1.6091 0.00%
2010-06-30 0 3.150 3.150 3.170 3.150 3.150 25,828 81,486 3.1549 1.612 1.612 1.623 1.612 1.612 50,456 1.6150 0.00%
2010-06-29 0 3.150 3.150 3.250 3.100 3.290 200,000 636,280 3.1814 1.612 1.612 1.664 1.587 1.684 390,711 1.6285 -4.26%
2010-06-28 0 3.290 3.270 3.300 3.200 3.290 76,000 245,200 3.2263 1.684 1.674 1.689 1.638 1.684 148,470 1.6515 1.23%
2010-06-25 0 3.250 3.250 3.300 3.250 3.250 22,000 71,500 3.2500 1.664 1.664 1.689 1.664 1.664 42,978 1.6636 0.00%
2010-06-24 0 3.250 3.250 3.280 3.250 3.280 52,000 169,640 3.2623 1.664 1.664 1.679 1.664 1.679 101,585 1.6699 -0.31%
2010-06-23 0 3.260 3.260 3.300 3.240 3.270 68,000 221,040 3.2506 1.669 1.669 1.689 1.659 1.674 132,842 1.6639 -0.61%
2010-06-22 0 3.280 3.210 3.280 3.260 3.310 86,000 281,320 3.2712 1.679 1.643 1.679 1.669 1.694 168,006 1.6745 2.18%
2010-06-21 0 3.210 3.220 3.260 3.170 3.270 186,000 597,860 3.2143 1.643 1.648 1.669 1.623 1.674 363,361 1.6454 0.63%
2010-06-18 0 3.190 3.190 3.240 3.160 3.180 140,400 444,748 3.1677 1.633 1.633 1.659 1.618 1.628 274,279 1.6215 -0.31%
2010-06-17 0 3.200 3.190 3.250 3.100 3.200 80,000 252,740 3.1593 1.638 1.633 1.664 1.587 1.638 156,284 1.6172 0.95%
2010-06-15 0 3.170 3.170 3.250 3.100 3.180 186,000 581,480 3.1262 1.623 1.623 1.664 1.587 1.628 363,361 1.6003 0.63%
2010-06-14 0 3.150 3.150 3.220 3.150 3.250 220,000 700,740 3.1852 1.612 1.612 1.648 1.612 1.664 429,782 1.6305 -1.56%
2010-06-11 0 3.200 3.200 3.280 3.200 3.260 66,000 212,500 3.2197 1.638 1.638 1.679 1.638 1.669 128,935 1.6481 -1.23%
2010-06-10 0 3.240 3.190 3.250 3.210 3.270 104,000 334,740 3.2187 1.659 1.633 1.664 1.643 1.674 203,170 1.6476 0.93%
2010-06-09 0 3.210 3.200 3.240 3.150 3.250 153,100 490,345 3.2028 1.643 1.638 1.659 1.612 1.664 299,089 1.6395 0.31%
2010-06-08 0 3.200 3.200 3.250 3.070 3.250 218,000 694,160 3.1842 1.638 1.638 1.664 1.571 1.664 425,875 1.6300 2.89%
2010-06-07 0 3.110 3.110 3.140 3.050 3.190 254,000 789,600 3.1087 1.592 1.592 1.607 1.561 1.633 496,203 1.5913 -4.31%
2010-06-04 0 3.250 3.250 3.300 3.220 3.330 72,000 235,040 3.2644 1.664 1.664 1.689 1.648 1.705 140,656 1.6710 0.00%
2010-06-03 0 3.250 3.250 3.340 3.220 3.350 98,000 323,860 3.3047 1.664 1.664 1.710 1.648 1.715 191,448 1.6916 1.25%
2010-06-02 0 3.210 3.210 3.240 3.050 3.250 180,000 573,100 3.1839 1.643 1.643 1.659 1.561 1.664 351,640 1.6298 2.23%
2010-06-01 0 3.140 3.140 3.200 3.100 3.160 222,000 691,520 3.1150 1.607 1.607 1.638 1.587 1.618 433,689 1.5945 -3.09%
2010-05-31 0 3.240 3.160 3.240 3.150 3.250 122,000 390,100 3.1975 1.659 1.618 1.659 1.612 1.664 238,334 1.6368 -1.82%
2010-05-28 0 3.300 3.250 3.380 3.110 3.450 588,000 1,987,720 3.3805 1.689 1.664 1.730 1.592 1.766 1,148,690 1.7304 6.45%
2010-05-27 0 3.100 3.090 3.260 3.080 3.300 86,000 270,520 3.1456 1.587 1.582 1.669 1.577 1.689 168,006 1.6102 0.32%
2010-05-26 0 3.090 3.060 3.100 3.020 3.110 322,000 989,440 3.0728 1.582 1.566 1.587 1.546 1.592 629,045 1.5729 2.32%
2010-05-25 0 3.020 3.010 3.020 3.010 3.230 126,000 386,640 3.0686 1.546 1.541 1.546 1.541 1.653 246,148 1.5708 -6.50%
2010-05-24 0 3.230 3.210 3.280 3.200 3.330 372,800 1,221,580 3.2768 1.653 1.643 1.679 1.638 1.705 728,285 1.6773 -3.29%
2010-05-20 0 3.340 3.250 3.340 3.030 3.390 752,000 2,479,920 3.2978 1.710 1.664 1.710 1.551 1.735 1,469,073 1.6881 -0.60%
2010-05-19 0 3.360 3.360 3.390 3.350 3.390 336,000 1,131,500 3.3676 1.720 1.720 1.735 1.715 1.735 656,394 1.7238 -2.04%
2010-05-18 0 3.430 3.430 3.480 3.370 3.430 145,000 492,860 3.3990 1.756 1.756 1.781 1.725 1.756 283,265 1.7399 1.48%
2010-05-17 0 3.380 3.380 3.390 3.350 3.470 266,000 903,200 3.3955 1.730 1.730 1.735 1.715 1.776 519,645 1.7381 -2.59%
2010-05-14 0 3.470 3.450 3.490 3.440 3.490 32,000 110,600 3.4563 1.776 1.766 1.786 1.761 1.786 62,514 1.7692 0.00%
2010-05-13 0 3.470 3.470 3.500 3.450 3.500 151,000 524,630 3.4744 1.776 1.776 1.792 1.766 1.792 294,987 1.7785 0.29%
2010-05-12 0 3.460 3.420 3.460 3.410 3.460 244,000 834,660 3.4207 1.771 1.751 1.771 1.746 1.771 476,667 1.7510 1.76%
2010-05-11 0 3.460 3.440 3.480 3.440 3.520 409,010 1,421,335 3.4751 1.740 1.730 1.750 1.730 1.771 813,124 1.7480 -0.86%
2010-05-10 0 3.490 3.480 3.490 3.480 3.510 96,000 335,500 3.4948 1.756 1.750 1.756 1.750 1.766 190,851 1.7579 2.35%
2010-05-07 0 3.410 3.410 3.450 3.400 3.500 759,300 2,612,340 3.4405 1.715 1.715 1.735 1.710 1.761 1,509,510 1.7306 -3.67%
2010-05-06 0 3.540 3.510 3.540 3.500 3.650 614,500 2,179,830 3.5473 1.781 1.766 1.781 1.761 1.836 1,221,644 1.7843 -1.67%
2010-05-05 0 3.600 3.530 3.600 3.480 3.720 841,000 2,970,220 3.5318 1.811 1.776 1.811 1.750 1.871 1,671,932 1.7765 -2.17%
2010-05-04 0 3.680 3.680 3.690 3.600 3.740 444,500 1,634,290 3.6767 1.851 1.851 1.856 1.811 1.881 883,679 1.8494 0.00%
2010-05-03 0 3.680 3.650 3.680 3.600 3.720 304,000 1,108,820 3.6474 1.851 1.836 1.851 1.811 1.871 604,361 1.8347 -1.08%
2010-04-30 0 3.720 3.630 3.720 3.650 3.830 1,326,000 4,967,740 3.7464 1.871 1.826 1.871 1.836 1.927 2,636,126 1.8845 1.64%
2010-04-29 0 3.660 3.620 3.680 3.590 3.680 872,000 3,177,040 3.6434 1.841 1.821 1.851 1.806 1.851 1,733,561 1.8327 7.02%
2010-04-28 0 3.420 3.410 3.440 3.400 3.460 124,000 426,040 3.4358 1.720 1.715 1.730 1.710 1.740 246,516 1.7282 -1.72%
2010-04-27 0 3.480 3.480 3.600 3.480 3.600 226,000 796,460 3.5242 1.750 1.750 1.811 1.750 1.811 449,295 1.7727 -1.97%
2010-04-26 0 3.550 3.510 3.600 3.550 3.650 258,000 923,220 3.5784 1.786 1.766 1.811 1.786 1.836 512,911 1.8000 -0.28%
2010-04-23 0 3.560 3.550 3.600 3.550 3.650 1,008,000 3,632,620 3.6038 1.791 1.786 1.811 1.786 1.836 2,003,933 1.8127 0.28%
2010-04-22 0 3.550 3.550 3.560 3.460 3.600 1,284,000 4,544,940 3.5397 1.786 1.786 1.791 1.740 1.811 2,552,629 1.7805 1.43%
2010-04-21 0 3.500 3.490 3.500 3.460 3.530 726,000 2,533,060 3.4891 1.761 1.756 1.761 1.740 1.776 1,443,309 1.7550 -0.28%
2010-04-20 0 3.510 3.500 3.520 3.450 3.570 1,050,000 3,683,880 3.5085 1.766 1.761 1.771 1.735 1.796 2,087,430 1.7648 1.74%
2010-04-19 0 3.450 3.450 3.490 3.400 3.600 2,134,000 7,433,200 3.4832 1.735 1.735 1.756 1.710 1.811 4,242,454 1.7521 -10.85%
2010-04-16 0 3.870 3.850 3.870 3.820 3.940 699,000 2,699,320 3.8617 1.947 1.937 1.947 1.922 1.982 1,389,632 1.9425 -0.26%
2010-04-15 0 3.880 3.850 3.880 3.760 4.000 772,400 3,019,640 3.9094 1.952 1.937 1.952 1.891 2.012 1,535,554 1.9665 -2.51%
2010-04-14 0 3.980 3.980 4.000 3.950 4.050 516,000 2,051,520 3.9758 2.002 2.002 2.012 1.987 2.037 1,025,823 1.9999 -1.73%
2010-04-13 0 4.050 4.030 4.050 3.990 4.130 378,000 1,538,680 4.0706 2.037 2.027 2.037 2.007 2.077 751,475 2.0475 -1.70%
2010-04-12 0 4.120 4.120 4.150 4.110 4.200 380,000 1,576,740 4.1493 2.072 2.072 2.087 2.067 2.113 755,451 2.0872 -1.90%
2010-04-09 0 4.200 4.180 4.200 4.080 4.250 1,296,000 5,400,740 4.1672 2.113 2.103 2.113 2.052 2.138 2,576,486 2.0962 2.94%
2010-04-08 0 4.080 4.030 4.090 3.920 4.120 1,376,000 5,588,820 4.0616 2.052 2.027 2.057 1.972 2.072 2,735,528 2.0430 3.03%
2010-04-07 0 3.960 3.880 3.960 3.850 3.960 683,732 2,670,848 3.9063 1.992 1.952 1.992 1.937 1.992 1,359,279 1.9649 1.28%
2010-04-01 0 3.910 3.900 3.910 3.870 3.920 536,000 2,091,200 3.9015 1.967 1.962 1.967 1.947 1.972 1,065,584 1.9625 1.03%
2010-03-31 0 3.870 3.870 3.890 3.840 3.950 494,000 1,915,040 3.8766 1.947 1.947 1.957 1.932 1.987 982,086 1.9500 -0.77%
2010-03-30 0 3.900 3.880 3.890 3.680 3.940 1,490,000 5,691,220 3.8196 1.962 1.952 1.957 1.851 1.982 2,962,163 1.9213 5.98%
2010-03-29 0 3.680 3.680 3.690 3.650 3.720 624,000 2,298,740 3.6839 1.851 1.851 1.856 1.836 1.871 1,240,530 1.8530 1.66%
2010-03-26 0 3.620 3.610 3.650 3.550 3.620 186,000 670,020 3.6023 1.821 1.816 1.836 1.786 1.821 369,773 1.8120 0.56%
2010-03-25 0 3.600 3.590 3.600 3.540 3.600 166,000 591,560 3.5636 1.811 1.806 1.811 1.781 1.811 330,013 1.7925 0.84%
2010-03-24 0 3.570 3.570 3.580 3.530 3.570 146,000 518,340 3.5503 1.796 1.796 1.801 1.776 1.796 290,252 1.7858 0.28%
2010-03-23 0 3.560 3.560 3.570 3.420 3.570 183,000 640,380 3.4993 1.791 1.791 1.796 1.720 1.796 363,809 1.7602 4.09%
2010-03-22 0 3.420 3.420 3.440 3.400 3.490 126,000 431,620 3.4256 1.720 1.720 1.730 1.710 1.756 250,492 1.7231 -2.01%
2010-03-19 0 3.490 3.490 3.550 3.480 3.520 208,000 729,620 3.5078 1.756 1.756 1.786 1.750 1.771 413,510 1.7645 -2.24%
2010-03-18 0 3.570 3.560 3.570 3.560 3.600 46,800 167,620 3.5816 1.796 1.791 1.796 1.791 1.811 93,040 1.8016 -0.83%
2010-03-17 0 3.600 3.550 3.600 3.550 3.600 78,000 279,000 3.5769 1.811 1.786 1.811 1.786 1.811 155,066 1.7992 0.00%
2010-03-16 0 3.600 3.600 3.620 3.600 3.650 148,000 534,880 3.6141 1.811 1.811 1.821 1.811 1.836 294,228 1.8179 0.00%
2010-03-15 0 3.600 3.590 3.630 3.600 3.650 146,000 531,440 3.6400 1.811 1.806 1.826 1.811 1.836 290,252 1.8310 0.00%
2010-03-12 0 3.600 3.580 3.610 3.520 3.620 720,000 2,577,460 3.5798 1.811 1.801 1.816 1.771 1.821 1,431,381 1.8007 2.56%
2010-03-11 0 3.510 3.510 3.530 3.510 3.560 106,000 374,600 3.5340 1.766 1.766 1.776 1.766 1.791 210,731 1.7776 -0.28%
2010-03-10 0 3.520 3.500 3.520 3.400 3.520 418,000 1,459,320 3.4912 1.771 1.761 1.771 1.710 1.771 830,996 1.7561 2.03%
2010-03-09 0 3.450 3.440 3.460 3.450 3.460 60,000 207,380 3.4563 1.735 1.730 1.740 1.735 1.740 119,282 1.7386 -0.29%
2010-03-08 0 3.460 3.450 3.470 3.450 3.480 230,000 796,680 3.4638 1.740 1.735 1.745 1.735 1.750 457,247 1.7423 0.29%
2010-03-05 0 3.450 3.400 3.450 3.360 3.460 130,000 441,140 3.3934 1.735 1.710 1.735 1.690 1.740 258,444 1.7069 1.47%
2010-03-04 0 3.400 3.370 3.400 3.320 3.420 270,000 912,540 3.3798 1.710 1.695 1.710 1.670 1.720 536,768 1.7001 2.41%
2010-03-03 0 3.320 3.320 3.370 3.320 3.370 26,000 87,000 3.3462 1.670 1.670 1.695 1.670 1.695 51,689 1.6832 0.61%
2010-03-02 0 3.300 3.300 3.340 3.300 3.350 236,000 782,140 3.3142 1.660 1.660 1.680 1.660 1.685 469,175 1.6671 -0.90%
2010-03-01 0 3.330 3.330 3.380 3.270 3.370 246,000 817,360 3.3226 1.675 1.675 1.700 1.645 1.695 489,055 1.6713 1.52%
2010-02-26 0 3.280 3.270 3.280 3.270 3.280 74,000 242,660 3.2792 1.650 1.645 1.650 1.645 1.650 147,114 1.6495 0.92%
2010-02-25 0 3.250 3.230 3.290 3.210 3.250 192,000 621,700 3.2380 1.635 1.625 1.655 1.615 1.635 381,702 1.6288 -0.31%
2010-02-24 0 3.260 3.260 3.290 3.200 3.280 84,000 274,380 3.2664 1.640 1.640 1.655 1.610 1.650 166,994 1.6430 -1.21%
2010-02-23 0 3.300 3.300 3.330 3.300 3.300 114,000 376,700 3.3044 1.660 1.660 1.675 1.660 1.660 226,635 1.6621 0.00%
2010-02-22 0 3.300 3.300 3.330 3.300 3.300 60,000 198,000 3.3000 1.660 1.660 1.675 1.660 1.660 119,282 1.6599 0.00%
2010-02-19 0 3.300 3.250 3.300 3.250 3.300 86,000 281,160 3.2693 1.660 1.635 1.660 1.635 1.660 170,970 1.6445 -0.90%
2010-02-18 0 3.330 3.280 3.330 3.280 3.330 62,000 204,560 3.2994 1.675 1.650 1.675 1.650 1.675 123,258 1.6596 -0.60%
2010-02-17 0 3.350 3.290 3.360 3.280 3.350 74,000 244,420 3.3030 1.685 1.655 1.690 1.650 1.685 147,114 1.6614 -0.59%
2010-02-12 0 3.370 3.300 3.390 3.300 3.380 74,000 246,080 3.3254 1.695 1.660 1.705 1.660 1.700 147,114 1.6727 0.30%
2010-02-11 0 3.360 3.280 3.360 3.210 3.360 38,000 125,300 3.2974 1.690 1.650 1.690 1.615 1.690 75,545 1.6586 2.75%
2010-02-10 0 3.270 3.260 3.270 3.250 3.270 36,000 117,400 3.2611 1.645 1.640 1.645 1.635 1.645 71,569 1.6404 0.62%
2010-02-09 0 3.250 3.230 3.300 3.200 3.300 46,800 152,076 3.2495 1.635 1.625 1.660 1.610 1.660 93,040 1.6345 -0.91%
2010-02-08 0 3.280 3.280 3.300 3.280 3.300 82,000 270,440 3.2980 1.650 1.650 1.660 1.650 1.660 163,018 1.6590 -2.96%
2010-02-05 0 3.380 3.380 3.400 3.280 3.400 96,000 317,520 3.3075 1.700 1.700 1.710 1.650 1.710 190,851 1.6637 0.00%
2010-02-04 0 3.380 3.360 3.430 3.380 3.440 38,000 128,760 3.3884 1.700 1.690 1.725 1.700 1.730 75,545 1.7044 -1.17%
2010-02-03 0 3.420 3.380 3.420 3.370 3.420 152,000 518,340 3.4101 1.720 1.700 1.720 1.695 1.720 302,180 1.7153 1.79%
2010-02-02 0 3.360 3.360 3.400 3.360 3.420 52,000 176,560 3.3954 1.690 1.690 1.710 1.690 1.720 103,378 1.7079 0.60%
2010-02-01 0 3.340 3.330 3.340 3.300 3.340 68,000 224,920 3.3076 1.680 1.675 1.680 1.660 1.680 135,186 1.6638 -0.89%
2010-01-29 0 3.370 3.300 3.380 3.300 3.370 136,000 455,200 3.3471 1.695 1.660 1.700 1.660 1.695 270,372 1.6836 -0.59%
2010-01-28 0 3.390 3.390 3.400 3.250 3.430 348,000 1,174,400 3.3747 1.705 1.705 1.710 1.635 1.725 691,834 1.6975 2.73%
2010-01-27 0 3.300 3.300 3.320 3.200 3.300 260,000 843,800 3.2454 1.660 1.660 1.670 1.610 1.660 516,888 1.6325 0.00%
2010-01-26 0 3.300 3.280 3.350 3.300 3.410 198,000 666,320 3.3653 1.660 1.650 1.685 1.660 1.715 393,630 1.6928 -3.51%
2010-01-25 0 3.420 3.420 3.470 3.390 3.430 174,000 594,780 3.4183 1.720 1.720 1.745 1.705 1.725 345,917 1.7194 0.00%
2010-01-22 0 3.420 3.400 3.420 3.290 3.420 546,000 1,833,140 3.3574 1.720 1.710 1.720 1.655 1.720 1,085,464 1.6888 -0.87%
2010-01-21 0 3.450 3.440 3.460 3.420 3.450 214,720 737,568 3.4350 1.735 1.730 1.740 1.720 1.735 426,870 1.7279 -0.29%
2010-01-20 0 3.460 3.450 3.460 3.450 3.520 292,000 1,013,720 3.4716 1.740 1.735 1.740 1.735 1.771 580,504 1.7463 -0.57%
2010-01-19 0 3.480 3.470 3.480 3.440 3.480 188,000 650,100 3.4580 1.750 1.745 1.750 1.730 1.750 373,749 1.7394 -0.57%
2010-01-18 0 3.500 3.500 3.530 3.500 3.550 274,000 965,540 3.5239 1.761 1.761 1.776 1.761 1.786 544,720 1.7725 -0.28%
2010-01-15 0 3.510 3.480 3.550 3.500 3.560 226,000 799,180 3.5362 1.766 1.750 1.786 1.761 1.791 449,295 1.7787 -1.40%
2010-01-14 0 3.560 3.560 3.580 3.530 3.590 476,000 1,696,140 3.5633 1.791 1.791 1.801 1.776 1.806 946,302 1.7924 1.42%
2010-01-13 0 3.510 3.510 3.590 3.500 3.540 714,000 2,511,440 3.5174 1.766 1.766 1.806 1.761 1.781 1,419,453 1.7693 -2.50%
2010-01-12 0 3.600 3.590 3.600 3.550 3.610 354,000 1,270,000 3.5876 1.811 1.806 1.811 1.786 1.816 703,762 1.8046 0.00%
2010-01-11 0 3.600 3.600 3.620 3.600 3.700 262,000 950,540 3.6280 1.811 1.811 1.821 1.811 1.861 520,864 1.8249 0.00%
2010-01-08 0 3.600 3.580 3.620 3.570 3.620 850,000 3,045,820 3.5833 1.811 1.801 1.821 1.796 1.821 1,689,825 1.8024 1.12%
2010-01-07 0 3.560 3.540 3.570 3.550 3.690 800,000 2,869,780 3.5872 1.791 1.781 1.796 1.786 1.856 1,590,423 1.8044 -3.52%
2010-01-06 0 3.690 3.680 3.690 3.580 3.690 1,342,000 4,884,900 3.6400 1.856 1.851 1.856 1.801 1.856 2,667,935 1.8310 3.94%
2010-01-05 0 3.550 3.550 3.560 3.450 3.570 898,000 3,169,820 3.5299 1.786 1.786 1.791 1.735 1.796 1,785,250 1.7756 3.80%
2010-01-04 0 3.420 3.420 3.440 3.320 3.450 333,800 1,133,206 3.3949 1.720 1.720 1.730 1.670 1.735 663,604 1.7077 2.40%
2009-12-31 0 3.340 3.340 3.350 3.310 3.380 166,000 556,080 3.3499 1.680 1.680 1.685 1.665 1.700 330,013 1.6850 1.21%
2009-12-30 0 3.300 3.300 3.350 3.220 3.290 262,000 849,740 3.2433 1.660 1.660 1.685 1.620 1.655 520,864 1.6314 3.45%
2009-12-29 0 3.190 3.190 3.200 3.180 3.250 374,000 1,200,120 3.2089 1.605 1.605 1.610 1.600 1.635 743,523 1.6141 0.00%
2009-12-28 0 3.190 3.180 3.190 3.150 3.200 517,000 1,642,110 3.1762 1.605 1.600 1.605 1.584 1.610 1,027,811 1.5977 1.27%
2009-12-24 0 3.150 3.150 3.180 3.130 3.180 604,000 1,907,720 3.1585 1.584 1.584 1.600 1.574 1.600 1,200,769 1.5887 -0.94%
2009-12-23 0 3.180 3.170 3.180 3.170 3.200 826,000 2,627,100 3.1805 1.600 1.595 1.600 1.595 1.610 1,642,112 1.5998 0.32%
2009-12-22 0 3.170 3.170 3.180 3.140 3.190 287,000 910,530 3.1726 1.595 1.595 1.600 1.579 1.605 570,564 1.5958 -0.31%
2009-12-21 0 3.180 3.160 3.180 3.140 3.200 464,000 1,467,780 3.1633 1.600 1.590 1.600 1.579 1.610 922,445 1.5912 0.63%
2009-12-18 0 3.160 3.150 3.160 3.160 3.230 726,000 2,304,380 3.1741 1.590 1.584 1.590 1.590 1.625 1,443,309 1.5966 -0.63%
2009-12-17 0 3.180 3.180 3.190 3.180 3.230 206,000 658,040 3.1944 1.600 1.600 1.605 1.600 1.625 409,534 1.6068 -1.24%
2009-12-16 0 3.220 3.180 3.300 3.170 3.220 176,000 561,040 3.1877 1.620 1.600 1.660 1.595 1.620 349,893 1.6035 0.31%
2009-12-15 0 3.210 3.210 3.220 3.200 3.300 786,000 2,530,300 3.2192 1.615 1.615 1.620 1.610 1.660 1,562,591 1.6193 -2.73%
2009-12-14 0 3.300 3.270 3.300 3.240 3.330 304,000 1,000,780 3.2920 1.660 1.645 1.660 1.630 1.675 604,361 1.6559 1.85%
2009-12-11 0 3.240 3.220 3.240 3.220 3.350 670,000 2,201,280 3.2855 1.630 1.620 1.630 1.620 1.685 1,331,979 1.6526 -1.22%
2009-12-10 0 3.280 3.270 3.280 3.270 3.390 472,000 1,569,480 3.3252 1.650 1.645 1.650 1.645 1.705 938,350 1.6726 -2.67%
2009-12-09 0 3.370 3.350 3.360 3.360 3.450 782,000 2,649,980 3.3887 1.695 1.685 1.690 1.690 1.735 1,554,639 1.7046 -0.59%
2009-12-08 0 3.390 3.390 3.400 3.380 3.500 1,386,555 4,727,318 3.4094 1.705 1.705 1.710 1.700 1.761 2,756,511 1.7150 -2.02%
2009-12-07 0 3.460 3.450 3.460 3.430 3.560 576,000 1,993,000 3.4601 1.740 1.735 1.740 1.725 1.791 1,145,105 1.7405 -1.70%
2009-12-04 0 3.520 3.510 3.520 3.490 3.600 930,000 3,271,240 3.5175 1.771 1.766 1.771 1.756 1.811 1,848,867 1.7693 -1.95%
2009-12-03 0 3.590 3.580 3.590 3.450 3.670 1,820,000 6,471,020 3.5555 1.806 1.801 1.806 1.735 1.846 3,618,213 1.7885 3.46%
2009-12-02 0 3.470 3.460 3.470 3.420 3.520 1,458,000 5,051,940 3.4650 1.745 1.740 1.745 1.720 1.771 2,898,546 1.7429 2.06%
2009-12-01 0 3.400 3.400 3.420 3.380 3.440 1,084,000 3,690,100 3.4042 1.710 1.710 1.720 1.700 1.730 2,155,023 1.7123 0.29%
2009-11-30 0 3.390 3.370 3.410 3.360 3.480 1,880,000 6,437,900 3.4244 1.705 1.695 1.715 1.690 1.750 3,737,494 1.7225 0.30%
2009-11-27 0 3.380 3.350 3.410 3.350 3.520 3,258,161 11,332,661 3.4782 1.700 1.685 1.715 1.685 1.771 6,477,318 1.7496 -5.32%
2009-11-26 0 3.570 3.570 3.590 3.560 3.980 2,932,000 10,994,340 3.7498 1.796 1.796 1.806 1.791 2.002 5,828,901 1.8862 -10.97%
2009-11-25 0 4.010 4.010 4.040 3.980 4.070 290,000 1,160,400 4.0014 2.017 2.017 2.032 2.002 2.047 576,528 2.0127 0.25%
2009-11-24 0 4.000 4.000 4.020 4.000 4.050 1,958,000 7,834,420 4.0012 2.012 2.012 2.022 2.012 2.037 3,892,561 2.0127 0.00%
2009-11-23 0 4.000 3.990 4.010 4.000 4.040 1,294,000 5,177,340 4.0010 2.012 2.007 2.017 2.012 2.032 2,572,509 2.0126 -0.99%
2009-11-20 0 4.040 4.040 4.050 3.920 4.120 1,347,035 5,472,290 4.0625 2.032 2.032 2.037 1.972 2.072 2,677,945 2.0435 -0.74%
2009-11-19 0 4.070 4.070 4.090 4.070 4.090 190,000 774,360 4.0756 2.047 2.047 2.057 2.047 2.057 377,725 2.0501 -0.49%
2009-11-18 0 4.090 4.080 4.110 4.080 4.110 318,000 1,304,100 4.1009 2.057 2.052 2.067 2.052 2.067 632,193 2.0628 -0.49%
2009-11-17 0 4.110 4.110 4.130 4.090 4.120 400,000 1,643,740 4.1094 2.067 2.067 2.077 2.057 2.072 795,212 2.0670 0.00%
2009-11-16 0 4.110 4.100 4.120 4.090 4.120 138,000 566,160 4.1026 2.067 2.062 2.072 2.057 2.072 274,348 2.0637 0.00%
2009-11-13 0 4.110 4.090 4.150 4.070 4.110 332,000 1,359,220 4.0940 2.067 2.057 2.087 2.047 2.067 660,026 2.0593 0.00%
2009-11-12 0 4.110 4.100 4.130 4.090 4.160 286,000 1,174,720 4.1074 2.067 2.062 2.077 2.057 2.093 568,576 2.0661 0.49%
2009-11-11 0 4.090 4.090 4.100 4.060 4.100 164,000 670,360 4.0876 2.057 2.057 2.062 2.042 2.062 326,037 2.0561 1.49%
2009-11-10 0 4.030 4.030 4.080 3.960 4.240 1,942,000 7,833,560 4.0338 2.027 2.027 2.052 1.992 2.133 3,860,752 2.0290 -3.12%
2009-11-09 0 4.160 4.150 4.180 4.160 4.250 384,000 1,607,120 4.1852 2.093 2.087 2.103 2.093 2.138 763,403 2.1052 -0.95%
2009-11-06 0 4.200 4.190 4.200 4.170 4.240 508,000 2,138,580 4.2098 2.113 2.108 2.113 2.098 2.133 1,009,919 2.1176 0.24%
2009-11-05 0 4.190 4.180 4.190 4.140 4.220 332,000 1,381,460 4.1610 2.108 2.103 2.108 2.082 2.123 660,026 2.0930 -0.48%
2009-11-04 0 4.210 4.190 4.210 4.150 4.250 348,000 1,469,480 4.2226 2.118 2.108 2.118 2.087 2.138 691,834 2.1240 0.24%
2009-11-03 0 4.200 4.170 4.210 4.160 4.240 312,000 1,306,420 4.1872 2.113 2.098 2.118 2.093 2.133 620,265 2.1062 -0.94%
2009-11-02 0 4.240 4.220 4.250 4.150 4.260 657,035 2,762,929 4.2051 2.133 2.123 2.138 2.087 2.143 1,306,205 2.1152 -0.47%
2009-10-30 0 4.260 4.250 4.260 4.230 4.310 578,965 2,461,670 4.2518 2.143 2.138 2.143 2.128 2.168 1,150,999 2.1387 2.40%
2009-10-29 0 4.160 4.160 4.180 4.130 4.250 508,000 2,123,060 4.1793 2.093 2.093 2.103 2.077 2.138 1,009,919 2.1022 -3.26%
2009-10-28 0 4.300 4.300 4.310 4.240 4.490 1,112,000 4,856,100 4.3670 2.163 2.163 2.168 2.133 2.259 2,210,688 2.1966 -2.27%
2009-10-27 0 4.400 4.380 4.410 4.090 4.500 2,046,000 8,852,260 4.3266 2.213 2.203 2.218 2.057 2.264 4,067,507 2.1763 7.06%
2009-10-23 0 4.110 4.110 4.130 3.980 4.130 1,111,600 4,477,940 4.0284 2.067 2.067 2.077 2.002 2.077 2,209,893 2.0263 3.53%
2009-10-22 0 3.970 3.950 3.970 3.950 3.970 246,000 973,860 3.9588 1.997 1.987 1.997 1.987 1.997 489,055 1.9913 0.00%
2009-10-21 0 3.970 3.960 3.990 3.950 4.000 174,000 691,980 3.9769 1.997 1.992 2.007 1.987 2.012 345,917 2.0004 -0.75%
2009-10-20 0 4.000 3.950 4.000 3.920 4.000 274,000 1,086,820 3.9665 2.012 1.987 2.012 1.972 2.012 544,720 1.9952 1.78%
2009-10-19 0 3.930 3.910 3.940 3.830 3.950 572,000 2,211,120 3.8656 1.977 1.967 1.982 1.927 1.987 1,137,153 1.9444 0.51%
2009-10-16 0 3.910 3.900 3.930 3.890 4.000 654,000 2,570,800 3.9309 1.967 1.962 1.977 1.957 2.012 1,300,171 1.9773 -2.49%
2009-10-15 0 4.010 3.990 4.030 3.980 4.080 386,000 1,553,420 4.0244 2.017 2.007 2.027 2.002 2.052 767,379 2.0243 0.75%
2009-10-14 0 3.980 3.970 4.020 3.950 4.050 589,000 2,364,500 4.0144 2.002 1.997 2.022 1.987 2.037 1,170,949 2.0193 -0.50%
2009-10-13 0 4.000 3.980 4.010 3.980 4.050 186,000 747,380 4.0182 2.012 2.002 2.017 2.002 2.037 369,773 2.0212 -0.99%
2009-10-12 0 4.040 3.990 4.050 3.970 4.050 219,200 876,200 3.9973 2.032 2.007 2.037 1.997 2.037 435,776 2.0107 1.00%
2009-10-09 0 4.000 3.940 4.000 3.910 4.000 446,000 1,765,940 3.9595 2.012 1.982 2.012 1.967 2.012 886,661 1.9917 2.30%
2009-10-08 0 3.910 3.910 3.950 3.880 3.940 140,000 548,860 3.9204 1.967 1.967 1.987 1.952 1.982 278,324 1.9720 0.77%
2009-10-07 0 3.880 3.880 3.900 3.860 3.940 569,000 2,215,980 3.8945 1.952 1.952 1.962 1.942 1.982 1,131,188 1.9590 0.52%
2009-10-06 0 3.860 3.860 3.870 3.800 3.900 370,000 1,422,480 3.8445 1.942 1.942 1.947 1.911 1.962 735,571 1.9338 0.00%
2009-10-05 0 3.860 3.860 3.880 3.810 3.900 202,000 778,320 3.8531 1.942 1.942 1.952 1.916 1.962 401,582 1.9381 0.00%
2009-10-02 0 3.860 3.830 3.900 3.830 3.990 858,000 3,325,940 3.8764 1.942 1.927 1.962 1.927 2.007 1,705,729 1.9499 -2.77%
2009-09-30 0 3.970 3.970 4.000 3.940 4.010 184,000 729,400 3.9641 1.997 1.997 2.012 1.982 2.017 365,797 1.9940 -1.49%
2009-09-29 0 4.030 3.980 4.030 3.980 4.060 218,000 876,120 4.0189 2.027 2.002 2.027 2.002 2.042 433,390 2.0215 -0.12%
2009-09-28 0 4.080 4.080 4.090 4.070 4.170 148,000 605,760 4.0930 2.030 2.030 2.035 2.025 2.074 297,510 2.0361 -2.16%
2009-09-25 0 4.170 4.170 4.200 4.170 4.210 503,752 2,104,314 4.1773 2.074 2.074 2.089 2.074 2.094 1,012,642 2.0780 -0.71%
2009-09-24 0 4.200 4.200 4.210 4.130 4.280 1,152,000 4,844,560 4.2053 2.089 2.089 2.094 2.055 2.129 2,315,751 2.0920 0.00%
2009-09-23 0 4.200 4.170 4.210 4.140 4.240 514,000 2,156,160 4.1949 2.089 2.074 2.094 2.059 2.109 1,033,243 2.0868 2.44%
2009-09-22 0 4.100 4.120 4.130 4.000 4.140 590,400 2,405,260 4.0739 2.040 2.050 2.055 1.990 2.059 1,186,822 2.0266 3.02%
2009-09-21 0 3.980 3.960 3.980 3.960 4.040 130,000 519,480 3.9960 1.980 1.970 1.980 1.970 2.010 261,326 1.9879 -1.00%
2009-09-18 0 4.020 4.020 4.030 4.000 4.090 286,000 1,153,420 4.0329 2.000 2.000 2.005 1.990 2.035 574,917 2.0062 -1.71%
2009-09-17 0 4.090 4.090 4.110 4.060 4.120 488,000 2,001,920 4.1023 2.035 2.035 2.045 2.020 2.050 980,978 2.0407 0.99%
2009-09-16 0 4.050 4.050 4.080 4.000 4.090 390,000 1,582,320 4.0572 2.015 2.015 2.030 1.990 2.035 783,978 2.0183 1.50%
2009-09-15 0 3.990 3.990 4.010 3.990 4.060 176,000 707,320 4.0189 1.985 1.985 1.995 1.985 2.020 353,795 1.9992 -0.99%
2009-09-14 0 4.030 4.020 4.040 3.940 4.040 528,000 2,119,300 4.0138 2.005 2.000 2.010 1.960 2.010 1,061,386 1.9967 1.51%
2009-09-11 0 3.970 3.960 3.980 3.900 4.010 360,000 1,425,980 3.9611 1.975 1.970 1.980 1.940 1.995 723,672 1.9705 2.32%
2009-09-10 0 3.880 3.880 3.920 3.850 4.030 2,290,000 9,034,700 3.9453 1.930 1.930 1.950 1.915 2.005 4,603,359 1.9626 -2.27%
2009-09-09 0 3.970 3.950 3.970 3.900 4.230 1,366,000 5,503,680 4.0290 1.975 1.965 1.975 1.940 2.104 2,745,934 2.0043 -4.57%
2009-09-08 0 4.160 4.160 4.180 4.130 4.180 536,000 2,228,860 4.1583 2.069 2.069 2.079 2.055 2.079 1,077,467 2.0686 0.00%
2009-09-07 0 4.160 4.150 4.160 4.150 4.170 58,000 241,320 4.1607 2.069 2.064 2.069 2.064 2.074 116,592 2.0698 -0.48%
2009-09-04 0 4.180 4.170 4.190 4.120 4.220 260,000 1,088,280 4.1857 2.079 2.074 2.084 2.050 2.099 522,652 2.0822 2.20%
2009-09-03 0 4.090 4.090 4.160 4.050 4.200 140,000 574,240 4.1017 2.035 2.035 2.069 2.015 2.089 281,428 2.0405 2.25%
2009-09-02 0 4.000 4.000 4.070 3.980 4.000 60,000 239,920 3.9987 1.990 1.990 2.025 1.980 1.990 120,612 1.9892 0.00%
2009-09-01 0 4.000 4.000 4.090 3.950 4.080 91,262 367,572 4.0277 1.990 1.990 2.035 1.965 2.030 183,455 2.0036 -0.50%
2009-08-31 0 4.020 4.010 4.020 3.980 4.070 298,000 1,196,540 4.0152 2.000 1.995 2.000 1.980 2.025 599,040 1.9974 -3.13%
2009-08-28 0 4.150 4.150 4.170 4.130 4.240 268,000 1,126,960 4.2051 2.064 2.064 2.074 2.055 2.109 538,734 2.0919 -2.81%
2009-08-27 0 4.270 4.250 4.270 4.200 4.280 352,000 1,493,760 4.2436 2.124 2.114 2.124 2.089 2.129 707,590 2.1111 -0.23%
2009-08-26 0 4.280 4.230 4.290 4.090 4.280 908,000 3,836,820 4.2256 2.129 2.104 2.134 2.035 2.129 1,825,262 2.1021 4.90%
2009-08-25 0 4.080 4.070 4.140 3.990 4.140 394,000 1,595,760 4.0502 2.030 2.025 2.059 1.985 2.059 792,019 2.0148 2.51%
2009-08-24 0 3.980 3.920 3.980 3.920 3.980 923,000 3,650,170 3.9547 1.980 1.950 1.980 1.950 1.980 1,855,415 1.9673 1.02%
2009-08-21 0 3.940 3.920 3.940 3.900 3.950 143,177 561,315 3.9204 1.960 1.950 1.960 1.940 1.965 287,814 1.9503 1.29%
2009-08-20 0 3.890 3.870 3.890 3.830 3.900 922,200 3,556,580 3.8566 1.935 1.925 1.935 1.905 1.940 1,853,807 1.9185 1.04%
2009-08-19 0 3.850 3.850 3.890 3.830 3.910 528,000 2,041,660 3.8668 1.915 1.915 1.935 1.905 1.945 1,061,386 1.9236 0.52%
2009-08-18 0 3.830 3.850 3.870 3.750 3.960 1,398,000 5,375,040 3.8448 1.905 1.915 1.925 1.865 1.970 2,810,260 1.9126 -4.01%
2009-08-17 0 3.990 3.990 4.000 3.920 4.200 1,112,000 4,489,240 4.0371 1.985 1.985 1.990 1.950 2.089 2,235,343 2.0083 -4.77%
2009-08-14 0 4.190 4.180 4.200 4.190 4.280 630,000 2,665,300 4.2306 2.084 2.079 2.089 2.084 2.129 1,266,426 2.1046 -1.18%
2009-08-13 0 4.240 4.220 4.260 4.160 4.260 927,070 3,913,507 4.2214 2.109 2.099 2.119 2.069 2.119 1,863,596 2.1000 1.68%
2009-08-12 0 4.170 4.150 4.170 4.150 4.250 994,000 4,164,100 4.1892 2.074 2.064 2.074 2.064 2.114 1,998,139 2.0840 -1.88%
2009-08-11 0 4.250 4.240 4.250 4.180 4.250 1,150,000 4,854,760 4.2215 2.114 2.109 2.114 2.079 2.114 2,311,730 2.1001 1.67%
2009-08-10 0 4.180 4.180 4.200 4.130 4.230 1,534,000 6,427,380 4.1899 2.079 2.079 2.089 2.055 2.104 3,083,647 2.0843 1.21%
2009-08-07 0 4.130 4.130 4.160 4.090 4.330 2,204,000 9,169,980 4.1606 2.055 2.055 2.069 2.035 2.154 4,430,481 2.0697 -3.28%
2009-08-06 0 4.270 4.270 4.290 4.200 4.300 904,000 3,855,640 4.2651 2.124 2.124 2.134 2.089 2.139 1,817,221 2.1217 -0.70%
2009-08-05 0 4.300 4.290 4.340 4.270 4.470 1,417,668 6,200,539 4.3738 2.139 2.134 2.159 2.124 2.224 2,849,797 2.1758 -1.15%
2009-08-04 0 4.350 4.330 4.360 4.350 4.450 654,000 2,868,580 4.3862 2.164 2.154 2.169 2.164 2.214 1,314,671 2.1820 -1.14%
2009-08-03 0 4.400 4.400 4.450 4.380 4.550 499,291 2,206,875 4.4200 2.189 2.189 2.214 2.179 2.263 1,003,675 2.1988 0.23%
2009-07-31 0 4.390 4.390 4.400 4.390 4.490 284,000 1,256,200 4.4232 2.184 2.184 2.189 2.184 2.234 570,897 2.2004 1.15%
2009-07-30 0 4.340 4.340 4.380 4.300 4.540 780,000 3,386,640 4.3418 2.159 2.159 2.179 2.139 2.258 1,567,956 2.1599 -3.56%
2009-07-29 0 4.500 4.490 4.500 4.380 4.570 1,120,000 5,026,560 4.4880 2.239 2.234 2.239 2.179 2.273 2,251,424 2.2326 -1.53%
2009-07-28 0 4.570 4.570 4.580 4.500 4.650 408,000 1,857,540 4.5528 2.273 2.273 2.278 2.239 2.313 820,162 2.2648 -1.72%
2009-07-27 0 4.650 4.650 4.660 4.600 4.730 204,000 949,300 4.6534 2.313 2.313 2.318 2.288 2.353 410,081 2.3149 -0.64%
2009-07-24 0 4.680 4.600 4.680 4.600 4.750 1,090,000 5,072,260 4.6534 2.328 2.288 2.328 2.288 2.363 2,191,118 2.3149 0.00%
2009-07-23 0 4.680 4.650 4.680 4.450 4.700 744,000 3,429,520 4.6096 2.328 2.313 2.328 2.214 2.338 1,495,589 2.2931 5.64%
2009-07-22 0 4.430 4.430 4.470 4.400 4.550 380,000 1,683,580 4.4305 2.204 2.204 2.224 2.189 2.263 763,876 2.2040 1.14%
2009-07-21 0 4.380 4.370 4.400 4.380 4.420 182,000 799,360 4.3921 2.179 2.174 2.189 2.179 2.199 365,856 2.1849 0.23%
2009-07-20 0 4.370 4.370 4.420 4.310 4.470 332,000 1,465,180 4.4132 2.174 2.174 2.199 2.144 2.224 667,386 2.1954 0.46%
2009-07-17 0 4.350 4.340 4.350 4.330 4.540 1,014,000 4,481,040 4.4192 2.164 2.159 2.164 2.154 2.258 2,038,343 2.1984 0.93%
2009-07-16 0 4.310 4.310 4.340 4.300 4.400 236,200 1,026,400 4.3455 2.144 2.144 2.159 2.139 2.189 474,809 2.1617 1.41%
2009-07-15 0 4.250 4.250 4.260 4.180 4.300 310,000 1,317,420 4.2497 2.114 2.114 2.119 2.079 2.139 623,162 2.1141 0.24%
2009-07-14 0 4.240 4.190 4.240 4.180 4.260 118,000 494,320 4.1892 2.109 2.084 2.109 2.079 2.119 237,204 2.0839 0.95%
2009-07-13 0 4.200 4.170 4.200 4.150 4.280 103,627 432,596 4.1745 2.089 2.074 2.089 2.064 2.129 208,311 2.0767 -1.87%
2009-07-10 0 4.280 4.200 4.280 4.220 4.390 74,000 316,160 4.2724 2.129 2.089 2.129 2.099 2.184 148,755 2.1254 0.47%
2009-07-09 0 4.260 4.260 4.270 4.210 4.380 288,000 1,230,860 4.2738 2.119 2.119 2.124 2.094 2.179 578,938 2.1261 0.24%
2009-07-08 0 4.250 4.210 4.250 4.170 4.350 104,000 436,740 4.1994 2.114 2.094 2.114 2.074 2.164 209,061 2.0891 0.00%
2009-07-07 0 4.250 4.250 4.270 4.250 4.290 160,000 681,500 4.2594 2.114 2.114 2.124 2.114 2.134 321,632 2.1189 1.19%
2009-07-06 0 4.200 4.180 4.250 4.180 4.260 32,000 135,060 4.2206 2.089 2.079 2.114 2.079 2.119 64,326 2.0996 0.00%
2009-07-03 0 4.200 4.200 4.250 4.140 4.350 174,000 728,820 4.1886 2.089 2.089 2.114 2.059 2.164 349,775 2.0837 -0.94%
2009-07-02 0 4.240 4.190 4.240 4.120 4.260 98,400 413,240 4.1996 2.109 2.084 2.109 2.050 2.119 197,804 2.0891 0.47%
2009-06-30 0 4.220 4.090 4.270 4.090 4.570 160,000 686,820 4.2926 2.099 2.035 2.124 2.035 2.273 321,632 2.1354 -4.09%
2009-06-29 0 4.400 4.280 4.400 4.280 4.400 168,000 733,160 4.3640 2.189 2.129 2.189 2.129 2.189 337,714 2.1710 1.15%
2009-06-26 0 4.350 4.350 4.450 4.230 4.500 568,000 2,489,160 4.3823 2.164 2.164 2.214 2.104 2.239 1,141,794 2.1800 3.08%
2009-06-25 0 4.220 4.170 4.230 4.150 4.220 978,000 4,091,080 4.1831 2.099 2.074 2.104 2.064 2.099 1,965,976 2.0809 2.43%
2009-06-24 0 4.120 4.120 4.140 4.090 4.200 1,585,000 6,529,540 4.1196 2.050 2.050 2.059 2.035 2.089 3,186,167 2.0493 2.49%
2009-06-23 0 4.020 4.020 4.100 3.920 4.300 2,132,000 8,552,020 4.0113 2.000 2.000 2.040 1.950 2.139 4,285,747 1.9955 -6.73%
2009-06-22 0 4.310 4.310 4.350 4.270 4.350 154,000 666,280 4.3265 2.144 2.144 2.164 2.124 2.164 309,571 2.1523 -0.92%
2009-06-19 0 4.350 4.300 4.350 4.220 4.450 500,000 2,154,720 4.3094 2.164 2.139 2.164 2.099 2.214 1,005,100 2.1438 -1.14%
2009-06-18 0 4.400 4.370 4.400 4.210 4.450 205,000 878,020 4.2830 2.189 2.174 2.189 2.094 2.214 412,091 2.1306 2.80%
2009-06-17 0 4.280 4.240 4.290 4.150 4.300 739,000 3,135,530 4.2429 2.129 2.109 2.134 2.064 2.139 1,485,538 2.1107 0.71%
2009-06-16 0 4.250 4.210 4.250 4.100 4.450 1,689,320 7,128,861 4.2200 2.114 2.094 2.114 2.040 2.214 3,395,872 2.0993 -6.59%
2009-06-15 0 4.550 4.550 4.590 4.550 4.690 510,000 2,349,500 4.6069 2.263 2.263 2.283 2.263 2.333 1,025,202 2.2917 -2.36%
2009-06-12 0 4.660 4.660 4.700 4.590 4.750 1,242,000 5,744,920 4.6255 2.318 2.318 2.338 2.283 2.363 2,496,669 2.3010 -0.43%
2009-06-11 0 4.680 4.660 4.690 4.620 4.840 724,000 3,396,740 4.6916 2.328 2.318 2.333 2.298 2.408 1,455,385 2.3339 -1.47%
2009-06-10 0 4.750 4.740 4.810 4.480 4.840 1,918,000 8,958,540 4.6708 2.363 2.358 2.393 2.229 2.408 3,855,564 2.3235 2.15%
2009-06-09 0 4.650 4.560 4.650 4.310 4.680 1,425,000 6,478,780 4.5465 2.313 2.268 2.313 2.144 2.328 2,864,535 2.2617 1.53%
2009-06-08 0 4.580 4.530 4.550 4.330 4.700 2,220,000 10,214,760 4.6012 2.278 2.254 2.263 2.154 2.338 4,462,645 2.2889 5.77%
2009-06-05 0 4.330 4.330 4.350 3.800 4.400 3,229,000 13,099,140 4.0567 2.154 2.154 2.164 1.890 2.189 6,490,937 2.0181 14.55%
2009-06-04 0 3.780 3.720 3.780 3.620 3.780 1,866,000 6,856,020 3.6742 1.880 1.851 1.880 1.801 1.880 3,751,034 1.8278 1.61%
2009-06-03 0 3.720 3.670 3.720 3.680 3.800 1,428,000 5,299,720 3.7113 1.851 1.826 1.851 1.831 1.890 2,870,566 1.8462 1.09%
2009-06-02 0 3.680 3.670 3.680 3.620 4.000 1,092,000 4,166,800 3.8158 1.831 1.826 1.831 1.801 1.990 2,195,139 1.8982 -6.12%
2009-06-01 0 3.920 3.910 3.920 3.730 3.950 2,245,000 8,727,660 3.8876 1.950 1.945 1.950 1.856 1.965 4,512,900 1.9339 4.53%
2009-05-29 0 3.750 3.750 3.820 3.690 3.920 1,858,000 7,095,940 3.8191 1.865 1.865 1.900 1.836 1.950 3,734,952 1.8999 -1.83%
2009-05-27 0 3.820 3.800 3.820 3.700 3.940 1,986,000 7,610,620 3.8321 1.900 1.890 1.900 1.841 1.960 3,992,258 1.9063 3.52%
2009-05-26 0 3.690 3.660 3.680 3.350 3.690 1,944,000 6,939,460 3.5697 1.836 1.821 1.831 1.667 1.836 3,907,829 1.7758 9.82%
2009-05-25 0 3.360 3.340 3.360 3.260 3.370 488,000 1,626,460 3.3329 1.671 1.662 1.671 1.622 1.676 980,978 1.6580 3.07%
2009-05-22 0 3.260 3.220 3.300 3.200 3.290 672,000 2,161,560 3.2166 1.622 1.602 1.642 1.592 1.637 1,350,855 1.6001 -1.21%
2009-05-21 0 3.300 3.280 3.310 3.250 3.360 904,800 2,996,116 3.3114 1.642 1.632 1.647 1.617 1.671 1,818,829 1.6473 1.54%
2009-05-20 0 3.250 3.230 3.290 3.210 3.290 506,000 1,652,320 3.2655 1.617 1.607 1.637 1.597 1.637 1,017,161 1.6244 0.31%
2009-05-19 0 3.240 3.230 3.270 3.220 3.420 1,234,000 4,099,700 3.3223 1.612 1.607 1.627 1.602 1.701 2,480,587 1.6527 -1.22%
2009-05-18 0 3.280 3.230 3.330 3.080 3.330 777,200 2,501,348 3.2184 1.632 1.607 1.657 1.532 1.657 1,562,328 1.6010 3.80%
2009-05-15 0 3.160 3.160 3.170 3.040 3.220 882,000 2,780,240 3.1522 1.572 1.572 1.577 1.512 1.602 1,772,997 1.5681 4.98%
2009-05-14 0 3.010 3.010 3.050 2.980 3.050 904,000 2,717,440 3.0060 1.497 1.497 1.517 1.482 1.517 1,817,221 1.4954 -2.90%
2009-05-13 0 3.100 3.100 3.140 3.060 3.240 1,416,000 4,438,780 3.1347 1.542 1.542 1.562 1.522 1.612 2,846,444 1.5594 -1.59%
2009-05-12 0 3.150 3.130 3.150 3.140 3.420 1,582,000 5,087,840 3.2161 1.567 1.557 1.567 1.562 1.701 3,180,137 1.5999 -3.96%
2009-05-11 0 3.280 3.240 3.300 3.220 3.550 1,000,000 3,403,860 3.4039 1.632 1.612 1.642 1.602 1.766 2,010,200 1.6933 -2.38%
2009-05-08 0 3.420 3.410 3.420 3.320 3.450 710,200 2,424,408 3.4137 1.671 1.667 1.671 1.623 1.686 1,453,138 1.6684 -1.72%
2009-05-07 0 3.480 3.450 3.480 3.350 3.900 2,398,000 8,392,760 3.4999 1.701 1.686 1.701 1.637 1.906 4,906,540 1.7105 1.16%
2009-05-06 0 3.440 3.420 3.460 3.330 3.600 1,733,000 5,930,810 3.4223 1.681 1.671 1.691 1.627 1.759 3,545,886 1.6726 4.24%
2009-05-05 0 3.300 3.300 3.310 3.220 3.340 1,922,000 6,332,780 3.2949 1.613 1.613 1.618 1.574 1.632 3,932,598 1.6103 3.77%
2009-05-04 0 3.180 3.170 3.180 2.970 3.200 786,000 2,444,660 3.1103 1.554 1.549 1.554 1.452 1.564 1,608,232 1.5201 6.71%
2009-04-30 0 2.980 2.940 2.980 2.940 3.020 786,000 2,344,620 2.9830 1.456 1.437 1.456 1.437 1.476 1,608,232 1.4579 2.05%
2009-04-29 0 2.920 2.920 2.980 2.900 2.970 310,000 916,360 2.9560 1.427 1.427 1.456 1.417 1.452 634,290 1.4447 0.69%
2009-04-28 0 2.900 2.870 2.900 2.850 2.980 760,000 2,196,640 2.8903 1.417 1.403 1.417 1.393 1.456 1,555,033 1.4126 0.00%
2009-04-27 0 2.900 2.900 2.920 2.870 3.070 1,388,000 4,081,220 2.9404 1.417 1.417 1.427 1.403 1.500 2,839,982 1.4371 -5.54%
2009-04-24 0 3.070 3.020 3.070 3.010 3.100 378,000 1,145,360 3.0301 1.500 1.476 1.500 1.471 1.515 773,425 1.4809 -0.97%
2009-04-23 0 3.100 3.050 3.100 2.850 3.100 630,000 1,874,700 2.9757 1.515 1.491 1.515 1.393 1.515 1,289,041 1.4543 6.90%
2009-04-22 0 2.900 2.900 2.920 2.900 3.100 332,000 1,003,000 3.0211 1.417 1.417 1.427 1.417 1.515 679,304 1.4765 -4.92%
2009-04-21 0 3.050 3.000 3.060 2.950 3.100 920,000 2,782,480 3.0244 1.491 1.466 1.496 1.442 1.515 1,882,409 1.4781 -1.61%
2009-04-20 0 3.100 3.090 3.150 2.980 3.160 1,202,000 3,696,180 3.0750 1.515 1.510 1.540 1.456 1.544 2,459,408 1.5029 0.00%
2009-04-17 0 3.100 3.100 3.140 3.100 3.390 1,006,000 3,224,440 3.2052 1.515 1.515 1.535 1.515 1.657 2,058,373 1.5665 -5.20%
2009-04-16 0 3.270 3.260 3.310 3.020 3.350 2,398,000 7,722,500 3.2204 1.598 1.593 1.618 1.476 1.637 4,906,540 1.5739 11.22%
2009-04-15 0 2.940 2.930 2.950 2.850 2.990 686,000 1,999,180 2.9143 1.437 1.432 1.442 1.393 1.461 1,403,622 1.4243 1.03%
2009-04-14 0 2.910 2.910 2.940 2.700 2.940 1,276,000 3,620,460 2.8374 1.422 1.422 1.437 1.320 1.437 2,610,819 1.3867 10.23%
2009-04-09 0 2.640 2.650 2.680 2.600 2.660 230,000 601,640 2.6158 1.290 1.295 1.310 1.271 1.300 470,602 1.2784 1.54%
2009-04-08 0 2.600 2.600 2.650 2.480 2.600 862,000 2,174,660 2.5228 1.271 1.271 1.295 1.212 1.271 1,763,735 1.2330 0.00%
2009-04-07 0 2.600 2.600 2.670 2.540 2.660 296,000 764,180 2.5817 1.271 1.271 1.305 1.241 1.300 605,645 1.2618 -0.76%
2009-04-06 0 2.620 2.600 2.620 2.540 2.620 495,000 1,284,340 2.5946 1.280 1.271 1.280 1.241 1.280 1,012,818 1.2681 3.15%
2009-04-03 0 2.540 2.540 2.550 2.460 2.600 268,000 680,060 2.5375 1.241 1.241 1.246 1.202 1.271 548,354 1.2402 2.01%
2009-04-02 0 2.490 2.460 2.490 2.320 2.490 858,000 2,088,280 2.4339 1.217 1.202 1.217 1.134 1.217 1,755,551 1.1895 7.33%
2009-04-01 0 2.320 2.280 2.320 2.330 2.350 46,000 107,620 2.3396 1.134 1.114 1.134 1.139 1.149 94,120 1.1434 1.75%
2009-03-31 0 2.280 2.270 2.310 2.250 2.320 724,000 1,644,040 2.2708 1.114 1.109 1.129 1.100 1.134 1,481,374 1.1098 0.88%
2009-03-30 0 2.260 2.260 2.290 2.260 2.440 666,000 1,535,240 2.3052 1.105 1.105 1.119 1.105 1.193 1,362,700 1.1266 -3.83%
2009-03-27 0 2.350 2.340 2.360 2.250 2.360 1,688,000 3,920,400 2.3225 1.149 1.144 1.153 1.100 1.153 3,453,811 1.1351 4.44%
2009-03-26 0 2.250 2.250 2.290 2.240 2.290 336,000 760,440 2.2632 1.100 1.100 1.119 1.095 1.119 687,488 1.1061 2.27%
2009-03-25 0 2.200 2.200 2.250 2.130 2.250 704,875 1,559,861 2.2130 1.075 1.075 1.100 1.041 1.100 1,442,242 1.0816 -2.22%
2009-03-24 0 2.250 2.250 2.280 2.220 2.330 1,322,000 3,000,280 2.2695 1.100 1.100 1.114 1.085 1.139 2,704,940 1.1092 -0.44%
2009-03-23 0 2.260 2.250 2.300 2.160 2.300 1,304,000 2,881,200 2.2095 1.105 1.100 1.124 1.056 1.124 2,668,110 1.0799 2.26%
2009-03-20 0 2.210 2.210 2.240 2.180 2.260 596,000 1,321,740 2.2177 1.080 1.080 1.095 1.065 1.105 1,219,474 1.0839 -2.21%
2009-03-19 0 2.260 2.230 2.260 2.130 2.290 664,000 1,478,180 2.2262 1.105 1.090 1.105 1.041 1.119 1,358,608 1.0880 4.63%
2009-03-18 0 2.160 2.150 2.170 2.110 2.170 428,000 920,960 2.1518 1.056 1.051 1.061 1.031 1.061 875,729 1.0516 1.41%
2009-03-17 0 2.130 2.130 2.150 2.070 2.160 918,000 1,936,420 2.1094 1.041 1.041 1.051 1.012 1.056 1,878,317 1.0309 1.91%
2009-03-16 0 2.090 2.090 2.150 2.010 2.150 1,394,000 2,923,060 2.0969 1.021 1.021 1.051 0.982 1.051 2,852,259 1.0248 0.48%
2009-03-13 0 2.080 2.080 2.100 2.070 2.140 475,600 995,420 2.0930 1.017 1.017 1.026 1.012 1.046 973,124 1.0229 0.97%
2009-03-12 0 2.060 2.060 2.100 2.060 2.110 730,000 1,525,580 2.0898 1.007 1.007 1.026 1.007 1.031 1,493,651 1.0214 -2.37%
2009-03-11 0 2.110 2.100 2.150 2.030 2.110 462,000 960,760 2.0796 1.031 1.026 1.051 0.992 1.031 945,297 1.0164 4.46%
2009-03-10 0 2.020 2.010 2.090 2.020 2.040 446,790 905,276 2.0262 0.987 0.982 1.021 0.987 0.997 914,176 0.9903 0.00%
2009-03-09 0 2.020 2.010 2.020 1.990 2.040 736,000 1,479,720 2.0105 0.987 0.982 0.987 0.973 0.997 1,505,927 0.9826 0.00%
2009-03-06 0 2.020 2.020 2.040 2.020 2.080 918,000 1,874,860 2.0423 0.987 0.987 0.997 0.987 1.017 1,878,317 0.9982 -3.35%
2009-03-05 0 2.090 2.090 2.120 2.070 2.100 1,456,000 3,051,540 2.0958 1.021 1.021 1.036 1.012 1.026 2,979,117 1.0243 -0.95%
2009-03-04 0 2.110 2.110 2.150 2.070 2.160 432,000 914,740 2.1175 1.031 1.031 1.051 1.012 1.056 883,914 1.0349 0.96%
2009-03-03 0 2.090 2.090 2.110 2.050 2.110 318,800 667,000 2.0922 1.021 1.021 1.031 1.002 1.031 652,296 1.0225 -0.48%
2009-03-02 0 2.100 2.100 2.110 2.090 2.110 410,000 860,760 2.0994 1.026 1.026 1.031 1.021 1.031 838,900 1.0261 -1.87%
2009-02-27 0 2.140 2.130 2.140 2.130 2.160 1,380,000 2,959,510 2.1446 1.046 1.041 1.046 1.041 1.056 2,823,613 1.0481 0.00%
2009-02-26 0 2.140 2.140 2.160 2.130 2.180 1,954,000 4,197,300 2.1481 1.046 1.046 1.056 1.041 1.065 3,998,073 1.0498 -0.93%
2009-02-25 0 2.160 2.170 2.240 2.140 2.320 825,600 1,797,280 2.1769 1.056 1.061 1.095 1.046 1.134 1,689,257 1.0639 0.47%
2009-02-24 0 2.150 2.150 2.180 2.130 2.150 2,300,000 4,943,940 2.1495 1.051 1.051 1.065 1.041 1.051 4,706,022 1.0506 0.00%
2009-02-23 0 2.150 2.150 2.170 2.120 2.180 782,000 1,698,620 2.1721 1.051 1.051 1.061 1.036 1.065 1,600,048 1.0616 -1.38%
2009-02-20 0 2.180 2.190 2.220 2.090 2.230 652,000 1,406,260 2.1568 1.065 1.070 1.085 1.021 1.090 1,334,055 1.0541 1.87%
2009-02-19 0 2.140 2.130 2.150 2.070 2.160 1,588,000 3,402,980 2.1429 1.046 1.041 1.051 1.012 1.056 3,249,202 1.0473 -0.93%
2009-02-18 0 2.160 2.160 2.200 2.130 2.210 970,000 2,130,240 2.1961 1.056 1.056 1.075 1.041 1.080 1,984,714 1.0733 -1.82%
2009-02-17 0 2.200 2.160 2.200 2.130 2.200 736,000 1,588,660 2.1585 1.075 1.056 1.075 1.041 1.075 1,505,927 1.0549 -0.45%
2009-02-16 0 2.210 2.190 2.220 2.180 2.250 440,000 971,200 2.2073 1.080 1.070 1.085 1.065 1.100 900,283 1.0788 -0.45%
2009-02-13 0 2.220 2.230 2.250 2.160 2.330 1,400,000 3,165,900 2.2614 1.085 1.090 1.100 1.056 1.139 2,864,535 1.1052 3.74%
2009-02-12 0 2.140 2.140 2.160 2.140 2.180 710,000 1,526,720 2.1503 1.046 1.046 1.056 1.046 1.065 1,452,729 1.0509 -2.73%
2009-02-11 0 2.200 2.180 2.200 2.150 2.290 880,000 1,925,300 2.1878 1.075 1.065 1.075 1.051 1.119 1,800,565 1.0693 -1.35%
2009-02-10 0 2.230 2.220 2.230 2.220 2.320 1,504,000 3,376,000 2.2447 1.090 1.085 1.090 1.085 1.134 3,077,329 1.0971 -2.19%
2009-02-09 0 2.280 2.280 2.350 2.280 2.370 206,000 478,360 2.3221 1.114 1.114 1.149 1.114 1.158 421,496 1.1349 -0.87%
2009-02-06 0 2.300 2.250 2.300 2.240 2.300 478,000 1,080,660 2.2608 1.124 1.100 1.124 1.095 1.124 978,034 1.1049 3.60%
2009-02-05 0 2.220 2.220 2.270 2.200 2.300 782,000 1,781,060 2.2776 1.085 1.085 1.109 1.075 1.124 1,600,048 1.1131 -1.33%
2009-02-04 0 2.250 2.220 2.270 2.150 2.260 606,000 1,359,440 2.2433 1.100 1.085 1.109 1.051 1.105 1,239,935 1.0964 1.35%
2009-02-03 0 2.220 2.210 2.240 2.220 2.260 152,000 339,080 2.2308 1.085 1.080 1.095 1.085 1.105 311,007 1.0903 -0.45%
2009-02-02 0 2.230 2.230 2.250 2.180 2.280 480,000 1,064,920 2.2186 1.090 1.090 1.100 1.065 1.114 982,126 1.0843 3.72%
2009-01-30 0 2.150 2.150 2.180 2.000 2.180 450,000 913,540 2.0301 1.051 1.051 1.065 0.977 1.065 920,744 0.9922 4.88%
2009-01-29 0 2.050 2.060 2.210 2.000 2.210 180,000 387,800 2.1544 1.002 1.007 1.080 0.977 1.080 368,297 1.0530 -4.21%
2009-01-23 0 2.140 2.140 2.160 2.130 2.170 300,000 646,500 2.1550 1.046 1.046 1.056 1.041 1.061 613,829 1.0532 -3.17%
2009-01-22 0 2.210 2.210 2.220 2.180 2.220 137,400 303,520 2.2090 1.080 1.080 1.085 1.065 1.085 281,134 1.0796 1.38%
2009-01-21 0 2.180 2.200 2.240 2.180 2.350 256,000 571,680 2.2331 1.065 1.075 1.095 1.065 1.149 523,801 1.0914 -3.54%
2009-01-20 0 2.260 2.260 2.280 2.260 2.460 717,754 1,671,299 2.3285 1.105 1.105 1.114 1.105 1.202 1,468,594 1.1380 -7.76%
2009-01-19 0 2.450 2.420 2.450 2.400 2.560 190,000 474,200 2.4958 1.197 1.183 1.197 1.173 1.251 388,758 1.2198 -3.16%
2009-01-16 0 2.530 2.520 2.600 2.520 2.600 628,000 1,615,680 2.5727 1.237 1.232 1.271 1.232 1.271 1,284,949 1.2574 0.40%
2009-01-15 0 2.520 2.520 2.580 2.480 2.590 126,000 317,760 2.5219 1.232 1.232 1.261 1.212 1.266 257,808 1.2325 -4.18%
2009-01-14 0 2.630 2.610 2.660 2.500 2.650 226,000 582,680 2.5782 1.285 1.276 1.300 1.222 1.295 462,418 1.2601 0.77%
2009-01-13 0 2.610 2.540 2.610 2.530 2.720 218,000 573,620 2.6313 1.276 1.241 1.276 1.237 1.329 446,049 1.2860 -2.61%
2009-01-12 0 2.680 2.600 2.700 2.570 2.790 404,000 1,074,920 2.6607 1.310 1.271 1.320 1.256 1.364 826,623 1.3004 -2.55%
2009-01-09 0 2.750 2.710 2.750 2.730 2.890 1,156,000 3,218,740 2.7844 1.344 1.324 1.344 1.334 1.412 2,365,288 1.3608 0.00%
2009-01-08 0 2.750 2.640 2.750 2.500 2.820 647,350 1,703,880 2.6321 1.344 1.290 1.344 1.222 1.378 1,324,541 1.2864 5.77%
2009-01-07 0 2.600 2.560 2.650 2.520 2.940 1,676,000 4,656,160 2.7781 1.271 1.251 1.295 1.232 1.437 3,429,258 1.3578 -7.47%
2009-01-06 0 2.810 2.810 2.870 2.450 2.850 1,492,000 4,025,540 2.6981 1.373 1.373 1.403 1.197 1.393 3,052,776 1.3186 10.63%
2009-01-05 0 2.540 2.520 2.540 2.340 2.540 886,000 2,152,140 2.4291 1.241 1.232 1.241 1.144 1.241 1,812,842 1.1872 5.83%
2009-01-02 0 2.400 2.400 2.450 2.100 2.540 962,000 2,258,040 2.3472 1.173 1.173 1.197 1.026 1.241 1,968,345 1.1472 14.29%
2008-12-31 0 2.100 2.060 2.100 2.010 2.100 160,000 332,660 2.0791 1.026 1.007 1.026 0.982 1.026 327,375 1.0161 5.00%
2008-12-30 0 2.000 1.990 2.030 2.000 2.050 1,414,000 2,850,260 2.0157 0.977 0.973 0.992 0.977 1.002 2,893,181 0.9852 -0.50%
2008-12-29 0 2.010 2.010 2.020 1.950 2.130 856,000 1,725,860 2.0162 0.982 0.982 0.987 0.953 1.041 1,751,459 0.9854 -4.74%
2008-12-24 0 2.110 2.110 2.120 2.000 2.120 878,000 1,848,240 2.1051 1.031 1.031 1.036 0.977 1.036 1,796,473 1.0288 1.93%
2008-12-23 0 2.070 2.050 2.080 2.050 2.240 356,000 740,640 2.0804 1.012 1.002 1.017 1.002 1.095 728,410 1.0168 -6.76%
2008-12-22 0 2.220 2.210 2.250 2.160 2.320 638,000 1,435,040 2.2493 1.085 1.080 1.100 1.056 1.134 1,305,410 1.0993 3.26%
2008-12-19 0 2.150 2.110 2.150 2.040 2.200 1,214,000 2,603,320 2.1444 1.051 1.031 1.051 0.997 1.075 2,483,961 1.0481 4.37%
2008-12-18 0 2.060 2.060 2.140 2.060 2.140 300,000 630,260 2.1009 1.007 1.007 1.046 1.007 1.046 613,829 1.0268 0.00%
2008-12-17 0 2.060 2.060 2.080 2.000 2.120 994,000 2,029,020 2.0413 1.007 1.007 1.017 0.977 1.036 2,033,820 0.9976 3.00%
2008-12-16 0 2.000 2.000 2.020 1.960 2.030 1,334,246 2,666,480 1.9985 0.977 0.977 0.987 0.958 0.992 2,729,996 0.9767 -4.31%
2008-12-15 0 2.090 2.080 2.090 2.090 2.220 464,000 998,580 2.1521 1.021 1.017 1.021 1.021 1.085 949,389 1.0518 -7.11%
2008-12-12 0 2.250 2.190 2.250 2.180 2.380 254,000 571,620 2.2505 1.100 1.070 1.100 1.065 1.163 519,709 1.0999 -3.02%
2008-12-11 0 2.320 2.290 2.320 2.250 2.380 226,000 522,340 2.3112 1.134 1.119 1.134 1.100 1.163 462,418 1.1296 -0.43%
2008-12-10 0 2.330 2.320 2.350 2.140 2.330 520,000 1,155,580 2.2223 1.139 1.134 1.149 1.046 1.139 1,063,970 1.0861 5.91%
2008-12-09 0 2.200 2.170 2.200 2.150 2.240 280,000 617,060 2.2038 1.075 1.061 1.075 1.051 1.095 572,907 1.0771 0.00%
2008-12-08 0 2.200 2.200 2.240 2.050 2.200 970,000 2,048,800 2.1122 1.075 1.075 1.095 1.002 1.075 1,984,714 1.0323 7.84%
2008-12-05 0 2.040 2.000 2.040 1.850 2.050 396,000 804,680 2.0320 0.997 0.977 0.997 0.904 1.002 810,254 0.9931 7.37%
2008-12-04 0 1.900 1.900 1.940 1.840 2.060 410,000 798,420 1.9474 0.929 0.929 0.948 0.899 1.007 838,900 0.9517 -2.56%
2008-12-03 0 1.950 1.950 1.960 1.840 1.960 502,000 968,100 1.9285 0.953 0.953 0.958 0.899 0.958 1,027,141 0.9425 3.72%
2008-12-02 0 1.880 1.880 1.890 1.760 1.890 98,000 181,920 1.8563 0.919 0.919 0.924 0.860 0.924 200,517 0.9073 2.73%
2008-12-01 0 1.830 1.830 1.850 1.820 1.850 160,000 293,760 1.8360 0.894 0.894 0.904 0.889 0.904 327,375 0.8973 2.81%
2008-11-28 0 1.780 1.770 1.780 1.770 1.850 1,264,000 2,263,560 1.7908 0.870 0.865 0.870 0.865 0.904 2,586,266 0.8752 -1.11%
2008-11-27 0 1.800 1.770 1.820 1.780 1.850 350,000 630,960 1.8027 0.880 0.865 0.889 0.870 0.904 716,134 0.8811 2.86%
2008-11-26 0 1.750 1.720 1.760 1.720 1.760 731,200 1,278,904 1.7490 0.855 0.841 0.860 0.841 0.860 1,496,106 0.8548 2.34%
2008-11-25 0 1.710 1.710 1.750 1.710 1.790 1,348,000 2,354,520 1.7467 0.836 0.836 0.855 0.836 0.875 2,758,138 0.8537 3.01%
2008-11-24 0 1.660 1.660 1.690 1.660 1.750 2,140,001 3,652,462 1.7068 0.811 0.811 0.826 0.811 0.855 4,378,649 0.8342 -4.05%
2008-11-21 0 1.730 1.670 1.730 1.650 1.760 744,000 1,281,000 1.7218 0.846 0.816 0.846 0.806 0.860 1,522,296 0.8415 1.76%
2008-11-20 0 1.700 1.700 1.710 1.600 1.740 913,000 1,525,740 1.6711 0.831 0.831 0.836 0.782 0.850 1,868,086 0.8167 -2.30%
2008-11-19 0 1.740 1.730 1.760 1.730 1.760 346,000 602,660 1.7418 0.850 0.846 0.860 0.846 0.860 707,949 0.8513 0.00%
2008-11-18 0 1.740 1.740 1.750 1.690 1.780 522,000 907,700 1.7389 0.850 0.850 0.855 0.826 0.870 1,068,062 0.8499 -2.79%
2008-11-17 0 1.790 1.770 1.790 1.760 1.810 1,092,000 1,962,340 1.7970 0.875 0.865 0.875 0.860 0.885 2,234,338 0.8783 1.70%
2008-11-14 0 1.760 1.760 1.820 1.760 1.830 396,150 717,796 1.8119 0.860 0.860 0.889 0.860 0.894 810,561 0.8856 -0.56%
2008-11-13 0 1.770 1.750 1.770 1.710 1.780 446,000 783,960 1.7578 0.865 0.855 0.865 0.836 0.870 912,559 0.8591 -1.12%
2008-11-12 0 1.790 1.780 1.810 1.760 1.810 156,000 278,640 1.7862 0.875 0.870 0.885 0.860 0.885 319,191 0.8730 -0.56%
2008-11-11 0 1.800 1.800 1.840 1.790 1.930 738,000 1,365,760 1.8506 0.880 0.880 0.899 0.875 0.943 1,510,019 0.9045 -1.10%
2008-11-10 0 1.820 1.820 1.850 1.790 1.970 1,554,000 2,878,580 1.8524 0.889 0.889 0.904 0.875 0.963 3,179,634 0.9053 -2.67%
2008-11-07 0 1.870 1.850 1.870 1.850 1.920 1,402,000 2,655,860 1.8943 0.914 0.904 0.914 0.904 0.938 2,868,628 0.9258 -1.58%
2008-11-06 0 1.900 1.890 1.900 1.900 1.970 947,700 1,825,820 1.9266 0.929 0.924 0.929 0.929 0.963 1,939,086 0.9416 -8.65%
2008-11-05 0 2.080 2.080 2.150 1.990 2.160 1,980,000 4,112,340 2.0769 1.017 1.017 1.051 0.973 1.056 4,051,271 1.0151 12.43%
2008-11-04 0 1.850 1.850 1.860 1.740 1.860 1,502,000 2,726,000 1.8149 0.904 0.904 0.909 0.850 0.909 3,073,237 0.8870 3.93%
2008-11-03 0 1.780 1.770 1.810 1.750 1.900 2,997,400 5,393,264 1.7993 0.870 0.865 0.885 0.855 0.929 6,132,970 0.8794 1.14%
2008-10-31 0 1.760 1.720 1.760 1.700 1.790 2,280,000 3,994,260 1.7519 0.860 0.841 0.860 0.831 0.875 4,665,100 0.8562 -1.12%
2008-10-30 0 1.780 1.780 1.790 1.700 1.800 1,778,000 3,147,180 1.7701 0.870 0.870 0.875 0.831 0.880 3,637,960 0.8651 3.49%
2008-10-29 0 1.720 1.690 1.720 1.660 1.900 1,370,000 2,435,100 1.7774 0.841 0.826 0.841 0.811 0.929 2,803,152 0.8687 -5.49%
2008-10-28 0 1.820 1.800 1.820 1.700 1.910 1,476,720 2,701,047 1.8291 0.889 0.880 0.889 0.831 0.933 3,021,512 0.8939 4.00%
2008-10-27 0 1.750 1.700 1.830 1.590 1.920 1,148,000 2,041,660 1.7784 0.855 0.831 0.894 0.777 0.938 2,348,919 0.8692 -10.26%
2008-10-24 0 1.950 1.920 1.970 1.920 2.040 1,208,000 2,390,780 1.9791 0.953 0.938 0.963 0.938 0.997 2,471,685 0.9673 -7.14%
2008-10-23 0 2.100 2.040 2.100 2.040 2.150 598,000 1,252,040 2.0937 1.026 0.997 1.026 0.997 1.051 1,223,566 1.0233 -2.33%
2008-10-22 0 2.150 2.150 2.180 2.120 2.220 822,000 1,793,660 2.1821 1.051 1.051 1.065 1.036 1.085 1,681,891 1.0665 -3.59%
2008-10-21 0 2.230 2.230 2.240 2.150 2.270 498,800 1,112,036 2.2294 1.090 1.090 1.095 1.051 1.109 1,020,593 1.0896 1.36%
2008-10-20 0 2.200 2.200 2.210 2.110 2.210 854,099 1,849,283 2.1652 1.075 1.075 1.080 1.031 1.080 1,747,569 1.0582 1.85%
2008-10-17 0 2.160 2.160 2.170 2.030 2.190 1,118,000 2,393,380 2.1408 1.056 1.056 1.061 0.992 1.070 2,287,536 1.0463 2.37%
2008-10-16 0 2.110 2.110 2.140 1.860 2.110 2,109,000 4,228,480 2.0050 1.031 1.031 1.046 0.909 1.031 4,315,218 0.9799 0.00%
2008-10-15 0 2.110 2.100 2.130 2.000 2.240 6,078,000 12,776,940 2.1022 1.031 1.026 1.041 0.977 1.095 12,436,176 1.0274 -4.09%
2008-10-14 0 2.200 2.200 2.220 2.050 2.320 2,492,000 5,501,440 2.2076 1.075 1.075 1.085 1.002 1.134 5,098,873 1.0790 8.91%
2008-10-13 0 2.020 2.000 2.050 1.640 2.020 1,280,000 2,294,640 1.7927 0.987 0.977 1.002 0.802 0.987 2,619,004 0.8761 18.82%
2008-10-10 0 1.700 1.650 1.700 1.580 2.100 1,975,000 3,510,830 1.7776 0.831 0.806 0.831 0.772 1.026 4,041,041 0.8688 -15.00%
2008-10-09 0 2.000 2.000 2.230 2.000 2.400 860,500 1,915,265 2.2258 0.977 0.977 1.090 0.977 1.173 1,760,666 1.0878 -14.16%
2008-10-08 0 2.330 2.330 2.350 2.110 2.480 396,000 933,240 2.3567 1.139 1.139 1.149 1.031 1.212 810,254 1.1518 -12.08%
2008-10-06 0 2.650 2.600 2.650 2.570 2.900 974,000 2,593,700 2.6629 1.295 1.271 1.295 1.256 1.417 1,992,898 1.3015 -10.17%
2008-10-03 0 2.950 2.930 2.950 2.910 3.000 876,000 2,588,560 2.9550 1.442 1.432 1.442 1.422 1.466 1,792,381 1.4442 -1.67%
2008-10-02 0 3.000 3.000 3.010 2.900 3.050 358,000 1,066,840 2.9800 1.466 1.466 1.471 1.417 1.491 732,503 1.4564 1.69%
2008-09-30 0 2.950 2.910 2.970 2.910 2.970 1,332,000 3,917,860 2.9413 1.442 1.422 1.452 1.422 1.452 2,725,401 1.4375 -4.84%
2008-09-29 0 3.100 3.040 3.100 2.980 3.140 1,614,000 4,998,820 3.0972 1.515 1.486 1.515 1.456 1.535 3,302,400 1.5137 -0.64%
2008-09-26 0 3.160 3.100 3.160 3.040 3.180 3,037,404 9,560,584 3.1476 1.525 1.496 1.525 1.467 1.535 6,294,500 1.5189 0.00%
2008-09-25 0 3.160 3.100 3.160 2.950 3.300 3,148,154 9,953,918 3.1618 1.525 1.496 1.525 1.424 1.592 6,524,010 1.5257 0.00%
2008-09-24 0 3.160 3.100 3.160 3.000 3.170 1,530,000 4,799,960 3.1372 1.525 1.496 1.525 1.448 1.530 3,170,663 1.5139 1.94%
2008-09-23 0 3.100 3.100 3.200 2.920 3.260 4,067,619 12,589,968 3.0952 1.496 1.496 1.544 1.409 1.573 8,429,444 1.4936 -0.64%
2008-09-22 0 3.120 3.100 3.120 3.050 3.120 1,736,000 5,384,120 3.1015 1.506 1.496 1.506 1.472 1.506 3,597,563 1.4966 2.30%
2008-09-19 0 3.050 3.080 3.100 2.900 3.090 2,432,800 7,347,560 3.0202 1.472 1.486 1.496 1.399 1.491 5,041,561 1.4574 3.39%
2008-09-18 0 2.950 2.950 2.990 2.700 2.950 1,798,000 5,071,960 2.8209 1.424 1.424 1.443 1.303 1.424 3,726,047 1.3612 3.15%
2008-09-17 0 2.860 2.850 2.890 2.780 2.980 958,000 2,775,820 2.8975 1.380 1.375 1.395 1.341 1.438 1,985,291 1.3982 1.78%
2008-09-16 0 2.810 2.800 2.950 2.800 3.100 952,000 2,730,020 2.8677 1.356 1.351 1.424 1.351 1.496 1,972,857 1.3838 -10.51%
2008-09-12 0 3.140 3.120 3.180 3.080 3.190 152,000 475,220 3.1264 1.515 1.506 1.535 1.486 1.539 314,994 1.5087 4.67%
2008-09-11 0 3.000 3.000 3.100 2.900 3.420 506,333 1,596,139 3.1524 1.448 1.448 1.496 1.399 1.650 1,049,288 1.5212 -10.45%
2008-09-10 0 3.350 3.350 3.380 3.300 3.380 378,000 1,260,660 3.3351 1.617 1.617 1.631 1.592 1.631 783,340 1.6093 -2.90%
2008-09-09 0 3.450 3.370 3.520 3.310 3.520 862,000 2,961,360 3.4355 1.665 1.626 1.699 1.597 1.699 1,786,347 1.6578 0.00%
2008-09-08 0 3.450 3.400 3.500 3.310 3.450 412,000 1,407,400 3.4160 1.665 1.641 1.689 1.597 1.665 853,799 1.6484 2.68%
2008-09-05 0 3.360 3.320 3.400 3.300 3.460 312,000 1,048,680 3.3612 1.621 1.602 1.641 1.592 1.670 646,567 1.6219 -4.00%
2008-09-04 0 3.500 3.500 3.540 3.500 3.560 224,000 791,400 3.5330 1.689 1.689 1.708 1.689 1.718 464,202 1.7049 -2.78%
2008-09-03 0 3.600 3.510 3.600 3.510 3.600 528,000 1,883,180 3.5666 1.737 1.694 1.737 1.694 1.737 1,094,190 1.7211 2.56%
2008-09-02 0 3.510 3.500 3.510 3.460 3.530 220,000 771,740 3.5079 1.694 1.689 1.694 1.670 1.703 455,912 1.6927 -0.57%
2008-09-01 0 3.530 3.470 3.530 3.450 3.550 172,000 599,720 3.4867 1.703 1.674 1.703 1.665 1.713 356,441 1.6825 0.00%
2008-08-29 0 3.530 3.460 3.530 3.440 3.600 562,000 1,965,820 3.4979 1.703 1.670 1.703 1.660 1.737 1,164,649 1.6879 1.44%
2008-08-28 0 3.480 3.480 3.550 3.380 3.660 1,694,000 5,927,660 3.4992 1.679 1.679 1.713 1.631 1.766 3,510,525 1.6885 -6.45%
2008-08-27 0 3.720 3.610 3.720 3.600 3.760 824,320 3,022,256 3.6664 1.795 1.742 1.795 1.737 1.814 1,708,262 1.7692 0.54%
2008-08-26 0 3.700 3.700 3.800 3.700 3.770 250,000 932,400 3.7296 1.785 1.785 1.834 1.785 1.819 518,082 1.7997 -1.60%
2008-08-25 0 3.760 3.760 3.780 3.720 3.880 342,000 1,294,140 3.7840 1.814 1.814 1.824 1.795 1.872 708,736 1.8260 -1.05%
2008-08-21 0 3.800 3.780 3.800 3.800 3.900 306,000 1,171,440 3.8282 1.834 1.824 1.834 1.834 1.882 634,133 1.8473 -2.31%
2008-08-20 0 3.890 3.860 3.890 3.820 3.960 406,000 1,582,340 3.8974 1.877 1.863 1.877 1.843 1.911 841,365 1.8807 -0.26%
2008-08-19 0 3.900 3.900 3.930 3.880 3.970 300,000 1,178,300 3.9277 1.882 1.882 1.896 1.872 1.916 621,699 1.8953 -2.50%
2008-08-18 0 4.000 3.920 4.000 3.920 4.000 158,000 624,980 3.9556 1.930 1.892 1.930 1.892 1.930 327,428 1.9088 0.00%
2008-08-15 0 4.000 3.970 4.020 3.950 4.040 420,000 1,678,140 3.9956 1.930 1.916 1.940 1.906 1.949 870,378 1.9281 2.30%
2008-08-14 0 3.910 3.900 3.910 3.760 3.970 777,174 3,010,584 3.8738 1.887 1.882 1.887 1.814 1.916 1,610,560 1.8693 -0.26%
2008-08-13 0 3.920 3.920 3.950 3.920 4.060 58,000 229,100 3.9500 1.892 1.892 1.906 1.892 1.959 120,195 1.9061 -1.75%
2008-08-12 0 3.990 3.990 4.090 3.950 4.100 244,000 979,400 4.0139 1.925 1.925 1.974 1.906 1.978 505,648 1.9369 -5.00%
2008-08-11 0 4.200 4.130 4.200 4.120 4.330 1,212,000 5,149,540 4.2488 2.027 1.993 2.027 1.988 2.089 2,511,662 2.0503 0.00%
2008-08-08 0 4.200 4.160 4.200 4.080 4.290 956,000 4,051,000 4.2374 2.027 2.007 2.027 1.969 2.070 1,981,146 2.0448 -0.94%
2008-08-07 0 4.240 4.180 4.240 4.120 4.240 1,226,000 5,136,220 4.1894 2.046 2.017 2.046 1.988 2.046 2,540,675 2.0216 1.92%
2008-08-05 0 4.160 4.080 4.160 4.060 4.280 846,000 3,523,600 4.1650 2.007 1.969 2.007 1.959 2.065 1,753,190 2.0098 -1.42%
2008-08-04 0 4.220 4.210 4.220 4.200 4.340 487,396 2,077,879 4.2632 2.036 2.032 2.036 2.027 2.094 1,010,045 2.0572 -4.74%
2008-08-01 0 4.430 4.390 4.420 4.150 4.440 652,000 2,836,120 4.3499 2.138 2.118 2.133 2.003 2.143 1,351,158 2.0990 1.84%
2008-07-31 0 4.350 4.310 4.360 4.310 4.560 598,000 2,648,360 4.4287 2.099 2.080 2.104 2.080 2.200 1,239,253 2.1371 -4.61%
2008-07-30 0 4.560 4.450 4.580 4.400 4.620 762,000 3,443,740 4.5193 2.200 2.147 2.210 2.123 2.229 1,579,114 2.1808 5.31%
2008-07-29 0 4.330 4.200 4.330 4.200 4.330 186,000 793,280 4.2649 2.089 2.027 2.089 2.027 2.089 385,453 2.0580 -0.46%
2008-07-28 0 4.350 4.320 4.360 4.320 4.390 124,480 542,504 4.3582 2.099 2.085 2.104 2.085 2.118 257,963 2.1030 -1.14%
2008-07-25 0 4.400 4.370 4.400 4.350 4.430 362,000 1,582,080 4.3704 2.123 2.109 2.123 2.099 2.138 750,183 2.1089 -1.12%
2008-07-24 0 4.450 4.410 4.440 4.360 4.470 418,000 1,848,660 4.4226 2.147 2.128 2.143 2.104 2.157 866,233 2.1341 0.23%
2008-07-23 0 4.440 4.350 4.440 4.100 4.440 850,000 3,595,840 4.2304 2.143 2.099 2.143 1.978 2.143 1,761,479 2.0414 5.46%
2008-07-22 0 4.210 4.220 4.280 4.210 4.390 356,000 1,518,060 4.2642 2.032 2.036 2.065 2.032 2.118 737,749 2.0577 -4.10%
2008-07-21 0 4.390 4.390 4.400 4.220 4.410 781,500 3,392,930 4.3416 2.118 2.118 2.123 2.036 2.128 1,619,525 2.0950 3.54%
2008-07-18 0 4.240 4.120 4.240 4.090 4.320 704,000 2,951,060 4.1918 2.046 1.988 2.046 1.974 2.085 1,458,919 2.0228 0.00%
2008-07-17 0 4.240 4.210 4.230 4.090 4.350 1,368,000 5,810,900 4.2477 2.046 2.032 2.041 1.974 2.099 2,834,946 2.0497 6.53%
2008-07-16 0 3.980 3.950 3.980 3.880 4.020 1,738,000 6,903,720 3.9722 1.921 1.906 1.921 1.872 1.940 3,601,707 1.9168 0.76%
2008-07-15 0 3.950 3.900 3.950 3.840 3.950 684,000 2,668,280 3.9010 1.906 1.882 1.906 1.853 1.906 1,417,473 1.8824 0.77%
2008-07-14 0 3.920 3.900 3.930 3.890 3.990 473,000 1,863,720 3.9402 1.892 1.882 1.896 1.877 1.925 980,211 1.9013 0.51%
2008-07-11 0 3.900 3.900 3.960 3.900 3.990 978,000 3,851,740 3.9384 1.882 1.882 1.911 1.882 1.925 2,026,737 1.9005 0.00%
2008-07-10 0 3.900 3.880 3.900 3.800 3.960 294,000 1,136,860 3.8669 1.882 1.872 1.882 1.834 1.911 609,265 1.8660 0.00%
2008-07-09 0 3.900 3.880 3.910 3.860 3.980 236,000 929,680 3.9393 1.882 1.872 1.887 1.863 1.921 489,070 1.9009 1.83%
2008-07-08 0 3.830 3.830 3.930 3.810 4.000 434,000 1,692,580 3.9000 1.848 1.848 1.896 1.839 1.930 899,391 1.8819 -5.43%
2008-07-07 0 4.050 4.040 4.070 3.920 4.140 860,550 3,503,195 4.0709 1.954 1.949 1.964 1.892 1.998 1,783,342 1.9644 3.32%
2008-07-04 0 3.920 3.840 3.900 3.500 3.920 1,156,000 4,284,760 3.7065 1.892 1.853 1.882 1.689 1.892 2,395,612 1.7886 10.73%
2008-07-03 0 3.540 3.540 3.660 3.510 3.710 1,670,000 6,051,400 3.6236 1.708 1.708 1.766 1.694 1.790 3,460,789 1.7486 -5.60%
2008-07-02 0 3.750 3.680 3.750 3.650 3.920 848,000 3,187,940 3.7594 1.810 1.776 1.810 1.761 1.892 1,757,335 1.8141 -1.32%
2008-06-30 0 3.800 3.800 3.850 3.610 3.890 2,200,000 8,281,520 3.7643 1.834 1.834 1.858 1.742 1.877 4,559,123 1.8165 -2.56%
2008-06-27 0 3.900 3.870 3.900 3.850 4.000 1,738,000 6,788,600 3.9060 1.882 1.867 1.882 1.858 1.930 3,601,707 1.8848 -3.70%
2008-06-26 0 4.050 4.020 4.050 3.980 4.150 3,142,000 12,782,360 4.0682 1.954 1.940 1.954 1.921 2.003 6,511,257 1.9631 1.00%
2008-06-25 0 4.010 4.050 4.100 4.000 4.150 570,000 2,321,900 4.0735 1.935 1.954 1.978 1.930 2.003 1,181,227 1.9657 -3.37%
2008-06-24 0 4.150 4.080 4.150 4.010 4.200 1,154,000 4,747,820 4.1142 2.003 1.969 2.003 1.935 2.027 2,391,467 1.9853 -0.24%
2008-06-23 0 4.160 4.160 4.180 4.100 4.210 956,000 3,991,360 4.1751 2.007 2.007 2.017 1.978 2.032 1,981,146 2.0147 -2.35%
2008-06-20 0 4.260 4.260 4.290 4.260 4.460 1,152,000 5,024,320 4.3614 2.056 2.056 2.070 2.056 2.152 2,387,323 2.1046 -0.93%
2008-06-19 0 4.300 4.270 4.300 4.270 4.400 458,000 1,968,680 4.2984 2.075 2.060 2.075 2.060 2.123 949,127 2.0742 -3.37%
2008-06-18 0 4.450 4.450 4.470 4.350 4.550 1,208,000 5,330,180 4.4124 2.147 2.147 2.157 2.099 2.196 2,503,373 2.1292 -0.22%
2008-06-17 0 4.460 4.390 4.460 4.360 4.520 2,432,000 10,866,280 4.4680 2.152 2.118 2.152 2.104 2.181 5,039,903 2.1560 2.53%
2008-06-16 0 4.350 4.350 4.400 4.300 4.650 3,658,000 16,136,060 4.4112 2.099 2.099 2.123 2.075 2.244 7,580,578 2.1286 -5.43%
2008-06-13 0 4.600 4.580 4.600 4.560 4.790 1,545,643 7,201,772 4.6594 2.220 2.210 2.220 2.200 2.311 3,203,080 2.2484 -3.97%
2008-06-12 0 4.790 4.730 4.790 4.570 4.930 1,560,000 7,339,040 4.7045 2.311 2.282 2.311 2.205 2.379 3,232,833 2.2702 -4.20%
2008-06-11 0 5.000 5.000 5.010 4.600 5.030 2,422,000 11,840,440 4.8887 2.413 2.413 2.418 2.220 2.427 5,019,180 2.3590 7.53%
2008-06-10 0 4.650 4.650 4.670 4.510 4.900 6,128,500 28,693,665 4.6820 2.244 2.244 2.254 2.176 2.364 12,700,267 2.2593 -8.82%
2008-06-06 0 5.100 5.100 5.130 5.010 5.410 8,520,000 44,606,300 5.2355 2.461 2.461 2.475 2.418 2.611 17,656,241 2.5264 -7.10%
2008-06-05 0 5.490 5.460 5.490 5.460 5.800 3,028,000 16,804,880 5.5498 2.649 2.635 2.649 2.635 2.799 6,275,011 2.6781 -5.34%
2008-06-04 0 5.800 5.790 5.800 5.780 5.870 1,002,000 5,833,200 5.8216 2.799 2.794 2.799 2.789 2.833 2,076,473 2.8092 -1.36%
2008-06-03 0 5.880 5.870 5.880 5.810 5.990 3,204,000 18,833,780 5.8782 2.837 2.833 2.837 2.804 2.890 6,639,741 2.8365 1.38%
2008-06-02 0 5.800 5.780 5.800 5.750 6.110 5,460,849 32,032,861 5.8659 2.799 2.789 2.799 2.775 2.948 11,316,674 2.8306 -5.07%
2008-05-30 0 6.110 6.110 6.150 6.010 6.550 6,319,337 39,065,106 6.1818 2.948 2.948 2.968 2.900 3.161 13,095,744 2.9830 -6.72%
2008-05-29 0 6.550 6.550 6.620 6.500 6.650 3,194,000 20,953,680 6.5603 3.161 3.161 3.194 3.137 3.209 6,619,018 3.1657 -1.95%
2008-05-28 0 6.680 6.670 6.680 6.600 6.720 1,239,000 8,244,260 6.6540 3.223 3.219 3.223 3.185 3.243 2,567,615 3.2109 2.14%
2008-05-27 0 6.540 6.550 6.600 6.510 6.630 604,000 3,963,420 6.5620 3.156 3.161 3.185 3.141 3.199 1,251,687 3.1665 -1.36%
2008-05-26 0 6.630 6.590 6.630 6.580 6.680 492,000 3,260,700 6.6274 3.199 3.180 3.199 3.175 3.223 1,019,586 3.1981 0.30%
2008-05-23 0 6.610 6.600 6.610 6.590 6.740 848,000 5,638,300 6.6489 3.190 3.185 3.190 3.180 3.252 1,757,335 3.2084 0.76%
2008-05-22 0 6.560 6.560 6.600 6.520 6.650 1,662,000 10,971,060 6.6011 3.166 3.166 3.185 3.146 3.209 3,444,210 3.1854 0.46%
2008-05-21 0 6.530 6.530 6.600 6.410 6.620 1,396,000 9,124,300 6.5360 3.151 3.151 3.185 3.093 3.194 2,892,971 3.1540 -2.25%
2008-05-20 0 6.680 6.660 6.680 6.610 6.750 333,000 2,226,070 6.6849 3.223 3.214 3.223 3.190 3.257 690,085 3.2258 -1.04%
2008-05-19 0 6.750 6.750 6.820 6.750 6.850 516,000 3,506,440 6.7954 3.257 3.257 3.291 3.257 3.305 1,069,322 3.2791 0.45%
2008-05-16 0 6.720 6.720 6.760 6.700 6.900 1,480,000 10,100,840 6.8249 3.243 3.243 3.262 3.233 3.330 3,067,046 3.2933 -0.44%
2008-05-15 0 6.750 6.750 6.760 6.620 7.000 3,102,000 20,793,880 6.7034 3.257 3.257 3.262 3.194 3.378 6,428,364 3.2347 -2.17%
2008-05-14 0 6.950 6.940 6.980 6.850 7.100 951,000 6,599,270 6.9393 3.330 3.325 3.344 3.282 3.401 1,985,066 3.3245 -0.86%
2008-05-13 0 7.010 7.010 7.020 6.880 7.090 1,289,150 9,020,590 6.9973 3.358 3.358 3.363 3.296 3.397 2,690,902 3.3523 -1.41%
2008-05-09 0 7.110 7.090 7.110 7.040 7.240 622,571 4,438,047 7.1286 3.406 3.397 3.406 3.373 3.469 1,299,521 3.4151 -0.42%
2008-05-08 0 7.140 7.130 7.140 7.050 7.250 570,283 4,068,053 7.1334 3.421 3.416 3.421 3.377 3.473 1,190,378 3.4174 -1.24%
2008-05-07 0 7.230 7.240 7.250 7.190 7.420 1,464,600 10,670,610 7.2857 3.464 3.469 3.473 3.445 3.555 3,057,126 3.4904 -2.43%
2008-05-06 0 7.410 7.410 7.430 7.380 7.650 1,166,000 8,768,940 7.5205 3.550 3.550 3.560 3.536 3.665 2,433,845 3.6029 -1.20%
2008-05-05 0 7.500 7.480 7.500 7.360 7.600 937,200 6,995,920 7.4647 3.593 3.583 3.593 3.526 3.641 1,956,260 3.5762 0.54%
2008-05-02 0 7.460 7.460 7.470 7.280 7.600 1,465,000 10,943,250 7.4698 3.574 3.574 3.579 3.488 3.641 3,057,961 3.5786 3.61%
2008-04-30 0 7.200 7.190 7.330 7.140 7.380 1,924,000 13,879,720 7.2140 3.449 3.445 3.512 3.421 3.536 4,016,053 3.4561 -1.64%
2008-04-29 0 7.320 7.310 7.320 7.250 7.570 1,277,000 9,424,540 7.3802 3.507 3.502 3.507 3.473 3.627 2,665,540 3.5357 -2.40%
2008-04-28 0 7.500 7.420 7.500 7.300 7.750 796,000 5,971,380 7.5017 3.593 3.555 3.593 3.497 3.713 1,661,527 3.5939 0.67%
2008-04-25 0 7.450 7.450 7.470 7.400 7.740 2,273,500 17,298,300 7.6087 3.569 3.569 3.579 3.545 3.708 4,745,580 3.6451 2.05%
2008-04-24 0 7.300 7.290 7.400 7.120 7.370 1,324,000 9,622,840 7.2680 3.497 3.492 3.545 3.411 3.531 2,763,646 3.4819 0.97%
2008-04-23 0 7.230 7.130 7.280 7.100 7.350 1,530,000 11,047,660 7.2207 3.464 3.416 3.488 3.401 3.521 3,193,639 3.4593 -0.55%
2008-04-22 0 7.270 7.240 7.300 7.180 7.350 1,234,000 8,944,080 7.2480 3.483 3.469 3.497 3.440 3.521 2,575,784 3.4724 -1.49%
2008-04-21 0 7.380 7.380 7.390 6.650 7.390 2,910,000 20,629,840 7.0893 3.536 3.536 3.540 3.186 3.540 6,074,176 3.3963 14.24%
2008-04-18 0 6.460 6.410 6.480 6.400 6.710 1,984,000 13,072,440 6.5889 3.095 3.071 3.104 3.066 3.215 4,141,294 3.1566 -0.15%
2008-04-17 0 6.470 6.430 6.470 6.410 6.690 2,598,000 17,081,840 6.5750 3.100 3.080 3.100 3.071 3.205 5,422,924 3.1499 -1.37%
2008-04-16 0 6.560 6.520 6.580 6.420 6.800 1,204,400 7,900,652 6.5598 3.143 3.124 3.152 3.076 3.258 2,513,999 3.1427 -0.15%
2008-04-15 0 6.570 6.540 6.550 6.250 6.860 1,738,000 11,215,320 6.4530 3.148 3.133 3.138 2.994 3.286 3,627,807 3.0915 -2.23%
2008-04-14 0 6.720 6.680 6.720 6.650 6.820 556,000 3,734,860 6.7174 3.219 3.200 3.219 3.186 3.267 1,160,564 3.2181 -1.75%
2008-04-11 0 6.840 6.830 6.850 6.650 6.900 564,000 3,844,440 6.8164 3.277 3.272 3.282 3.186 3.306 1,177,263 3.2656 3.17%
2008-04-10 0 6.630 6.600 6.630 6.530 6.700 646,800 4,272,916 6.6062 3.176 3.162 3.176 3.128 3.210 1,350,095 3.1649 1.38%
2008-04-09 0 6.540 6.500 6.540 6.500 7.000 672,000 4,524,280 6.7326 3.133 3.114 3.133 3.114 3.354 1,402,696 3.2254 -4.25%
2008-04-08 0 6.830 6.830 6.840 6.480 6.850 1,720,155 11,430,014 6.6448 3.272 3.272 3.277 3.104 3.282 3,590,558 3.1834 3.64%
2008-04-07 0 6.590 6.570 6.590 6.470 6.600 832,000 5,458,080 6.5602 3.157 3.148 3.157 3.100 3.162 1,736,672 3.1428 1.85%
2008-04-03 0 6.470 6.450 6.470 6.360 6.500 716,000 4,603,900 6.4300 3.100 3.090 3.100 3.047 3.114 1,494,539 3.0805 -1.22%
2008-04-02 0 6.550 6.550 6.620 6.220 6.780 1,436,000 9,367,500 6.5233 3.138 3.138 3.171 2.980 3.248 2,997,428 3.1252 6.33%
2008-04-01 0 6.160 6.150 6.160 6.060 6.450 1,560,217 9,724,029 6.2325 2.951 2.946 2.951 2.903 3.090 3,256,712 2.9858 1.82%
2008-03-31 0 6.050 6.050 6.060 5.550 6.100 2,050,000 11,906,620 5.8081 2.898 2.898 2.903 2.659 2.922 4,279,058 2.7825 8.04%
2008-03-28 0 5.600 5.580 5.600 5.540 5.720 1,397,016 7,826,578 5.6024 2.683 2.673 2.683 2.654 2.740 2,916,055 2.6840 -2.61%
2008-03-27 0 5.750 5.710 5.750 5.700 6.010 1,432,000 8,331,860 5.8183 2.755 2.736 2.755 2.731 2.879 2,989,079 2.7874 -2.87%
2008-03-26 0 5.920 5.900 5.920 5.500 5.990 1,794,000 10,343,700 5.7657 2.836 2.827 2.836 2.635 2.870 3,744,698 2.7622 8.82%
2008-03-25 0 5.440 5.400 5.440 5.100 5.530 1,969,167 10,498,693 5.3315 2.606 2.587 2.606 2.443 2.649 4,110,332 2.5542 2.84%
2008-03-20 0 5.290 5.230 5.300 5.000 5.520 1,400,000 7,296,416 5.2117 2.534 2.506 2.539 2.395 2.645 2,922,284 2.4968 -3.99%
2008-03-19 0 5.510 5.540 5.560 5.490 6.000 2,332,000 13,273,700 5.6920 2.640 2.654 2.664 2.630 2.874 4,867,690 2.7269 -1.78%
2008-03-18 0 5.610 5.610 5.800 5.600 6.360 3,192,000 18,860,800 5.9088 2.688 2.688 2.779 2.683 3.047 6,662,807 2.8308 -12.62%
2008-03-17 0 6.420 6.400 6.420 6.410 6.820 2,126,000 13,957,280 6.5650 3.076 3.066 3.076 3.071 3.267 4,437,697 3.1452 -7.89%
2008-03-14 0 6.970 6.900 6.970 6.810 7.180 596,000 4,142,300 6.9502 3.339 3.306 3.339 3.263 3.440 1,244,058 3.3297 -0.14%
2008-03-13 0 6.980 6.980 7.010 6.800 7.150 544,000 3,825,980 7.0331 3.344 3.344 3.358 3.258 3.425 1,135,516 3.3694 -2.38%
2008-03-12 0 7.150 7.100 7.200 7.000 7.490 1,552,000 11,096,360 7.1497 3.425 3.401 3.449 3.354 3.588 3,239,560 3.4253 -0.69%
2008-03-11 0 7.200 7.150 7.180 7.050 7.300 1,134,000 8,109,560 7.1513 3.449 3.425 3.440 3.377 3.497 2,367,050 3.4260 0.00%
2008-03-10 0 7.200 7.150 7.360 7.000 7.480 1,437,600 10,302,140 7.1662 3.449 3.425 3.526 3.354 3.583 3,000,768 3.4332 -2.04%
2008-03-07 0 7.350 7.310 7.350 7.300 7.630 1,640,000 12,343,580 7.5266 3.521 3.502 3.521 3.497 3.655 3,423,247 3.6058 -3.80%
2008-03-06 0 7.640 7.620 7.630 7.620 7.750 546,000 4,182,720 7.6607 3.660 3.651 3.655 3.651 3.713 1,139,691 3.6700 0.53%
2008-03-05 0 7.600 7.600 7.650 7.600 7.750 322,000 2,465,640 7.6573 3.641 3.641 3.665 3.641 3.713 672,125 3.6684 -1.17%
2008-03-04 0 7.690 7.660 7.690 7.600 7.820 772,000 5,918,680 7.6667 3.684 3.670 3.684 3.641 3.746 1,611,431 3.6729 -0.39%
2008-03-03 0 7.720 7.720 7.800 7.600 7.960 690,396 5,410,944 7.8374 3.698 3.698 3.737 3.641 3.813 1,441,095 3.7547 -1.15%
2008-02-29 0 7.810 7.810 7.830 7.550 7.900 2,130,000 16,570,380 7.7795 3.742 3.742 3.751 3.617 3.785 4,446,046 3.7270 3.44%
2008-02-28 0 7.550 7.510 7.550 7.500 7.810 4,493,000 34,129,590 7.5962 3.617 3.598 3.617 3.593 3.742 9,378,444 3.6392 -3.33%
2008-02-27 0 7.810 7.810 7.880 7.800 8.000 908,000 7,191,740 7.9204 3.742 3.742 3.775 3.737 3.833 1,895,310 3.7945 -2.13%
2008-02-26 0 7.980 7.930 7.990 7.860 8.050 426,000 3,392,912 7.9646 3.823 3.799 3.828 3.766 3.857 889,209 3.8157 1.27%
2008-02-25 0 7.880 7.870 7.980 7.860 8.040 512,000 4,040,500 7.8916 3.775 3.770 3.823 3.766 3.852 1,068,721 3.7807 -1.99%
2008-02-22 0 8.040 8.010 8.040 8.010 8.100 682,200 5,501,934 8.0650 3.852 3.837 3.852 3.837 3.881 1,423,987 3.8638 -3.60%
2008-02-21 0 8.340 8.320 8.340 8.200 8.400 932,000 7,778,320 8.3458 3.996 3.986 3.996 3.928 4.024 1,945,406 3.9983 1.83%
2008-02-20 0 8.190 8.180 8.190 8.180 8.280 1,056,000 8,645,700 8.1872 3.924 3.919 3.924 3.919 3.967 2,204,237 3.9223 0.12%
2008-02-19 0 8.180 8.180 8.190 8.180 8.360 514,000 4,219,580 8.2093 3.919 3.919 3.924 3.919 4.005 1,072,896 3.9329 -0.12%
2008-02-18 0 8.190 8.180 8.190 8.180 8.390 1,446,000 11,842,960 8.1902 3.924 3.919 3.924 3.919 4.019 3,018,302 3.9237 1.11%
2008-02-15 0 8.100 8.100 8.150 7.870 8.200 710,394 5,747,883 8.0911 3.881 3.881 3.904 3.770 3.928 1,482,838 3.8763 -0.12%
2008-02-14 0 8.110 8.100 8.140 8.000 8.400 418,000 3,385,760 8.0999 3.885 3.881 3.900 3.833 4.024 872,510 3.8805 0.25%
2008-02-13 0 8.090 8.090 8.100 8.050 8.300 581,600 4,716,400 8.1094 3.876 3.876 3.881 3.857 3.976 1,214,000 3.8850 0.12%
2008-02-12 0 8.080 8.070 8.100 8.000 8.460 434,077 3,527,537 8.1265 3.871 3.866 3.881 3.833 4.053 906,069 3.8932 -2.65%
2008-02-11 0 8.300 8.450 8.710 8.200 8.720 54,000 452,440 8.3785 3.976 4.048 4.173 3.928 4.178 112,717 4.0140 -5.57%
2008-02-06 0 8.790 8.500 8.790 8.400 8.790 306,000 2,606,240 8.5171 4.211 4.072 4.211 4.024 4.211 638,728 4.0804 -0.23%
2008-02-05 0 8.810 8.810 8.820 8.600 8.850 812,000 7,139,660 8.7927 4.221 4.221 4.225 4.120 4.240 1,694,925 4.2124 -0.45%
2008-02-04 0 8.850 8.800 8.850 8.600 8.890 782,000 6,799,000 8.6944 4.240 4.216 4.240 4.120 4.259 1,632,304 4.1653 2.91%
2008-02-01 0 8.600 8.460 8.600 8.160 8.690 1,650,853 13,724,417 8.3135 4.120 4.053 4.120 3.909 4.163 3,445,901 3.9828 5.39%
2008-01-31 0 8.160 8.070 8.160 8.070 8.320 1,126,000 9,203,060 8.1732 3.909 3.866 3.909 3.866 3.986 2,350,351 3.9156 -1.09%
2008-01-30 0 8.250 8.260 8.280 8.090 8.410 1,435,549 11,875,607 8.2725 3.952 3.957 3.967 3.876 4.029 2,996,487 3.9632 1.98%
2008-01-29 0 8.090 8.070 8.140 8.030 8.290 915,000 7,437,552 8.1285 3.876 3.866 3.900 3.847 3.972 1,909,921 3.8942 0.00%
2008-01-28 0 8.090 8.020 8.100 8.050 8.300 719,638 5,870,534 8.1576 3.876 3.842 3.881 3.857 3.976 1,502,133 3.9081 -2.53%
2008-01-25 0 8.300 8.230 8.300 7.750 8.300 1,999,200 16,248,540 8.1275 3.976 3.943 3.976 3.713 3.976 4,173,021 3.8937 10.08%
2008-01-24 0 7.540 7.510 7.550 6.900 7.700 4,298,000 31,419,220 7.3102 3.612 3.598 3.617 3.306 3.689 8,971,411 3.5021 8.49%
2008-01-23 0 6.950 6.950 7.000 6.490 7.840 3,590,800 24,893,540 6.9326 3.330 3.330 3.354 3.109 3.756 7,495,241 3.3212 -2.80%
2008-01-22 0 7.150 7.100 7.150 7.150 7.800 1,666,000 12,568,730 7.5443 3.425 3.401 3.425 3.425 3.737 3,477,518 3.6143 -10.74%
2008-01-21 0 8.010 8.000 8.020 7.800 8.290 765,000 6,147,770 8.0363 3.837 3.833 3.842 3.737 3.972 1,596,819 3.8500 -2.20%
2008-01-18 0 8.190 8.160 8.190 7.820 8.340 456,000 3,728,220 8.1759 3.924 3.909 3.924 3.746 3.996 951,830 3.9169 -1.33%
2008-01-17 0 8.300 8.290 8.340 7.710 8.400 932,000 7,567,340 8.1195 3.976 3.972 3.996 3.694 4.024 1,945,406 3.8899 6.00%
2008-01-16 0 7.830 7.820 7.970 7.800 8.600 3,198,000 25,480,260 7.9676 3.751 3.746 3.818 3.737 4.120 6,675,331 3.8171 -10.72%
2008-01-15 0 8.770 8.760 8.820 8.740 9.050 500,537 4,424,111 8.8387 4.202 4.197 4.225 4.187 4.336 1,044,794 4.2344 -2.99%
2008-01-14 0 9.040 9.030 9.050 8.930 9.150 606,000 5,484,320 9.0500 4.331 4.326 4.336 4.278 4.384 1,264,931 4.3357 -1.74%
2008-01-11 0 9.200 9.190 9.200 9.190 9.380 344,800 3,190,820 9.2541 4.408 4.403 4.408 4.403 4.494 719,717 4.4334 -1.92%
2008-01-10 0 9.380 9.260 9.380 9.200 9.390 244,000 2,266,820 9.2902 4.494 4.436 4.494 4.408 4.499 509,312 4.4507 2.51%
2008-01-09 0 9.150 9.150 9.300 9.150 9.380 841,009 7,768,862 9.2375 4.384 4.384 4.455 4.384 4.494 1,755,476 4.4255 -2.45%
2008-01-08 0 9.380 9.300 9.450 9.300 9.580 1,410,000 13,308,300 9.4385 4.494 4.455 4.527 4.455 4.590 2,943,157 4.5218 -0.21%
2008-01-07 0 9.400 9.390 9.440 9.230 9.610 446,000 4,216,460 9.4539 4.503 4.499 4.522 4.422 4.604 930,956 4.5292 -4.08%
2008-01-04 0 9.800 9.800 9.840 9.200 10.24 2,049,200 20,314,120 9.9132 4.695 4.695 4.714 4.408 4.906 4,277,389 4.7492 5.83%
2008-01-03 0 9.260 9.260 9.270 9.200 9.500 288,588 2,676,540 9.2746 4.436 4.436 4.441 4.408 4.551 602,383 4.4433 -1.28%
2008-01-02 0 9.380 9.310 9.380 9.300 9.510 648,000 6,087,480 9.3943 4.494 4.460 4.494 4.455 4.556 1,352,600 4.5006 -2.29%
2007-12-31 0 9.600 9.520 9.600 9.400 9.600 1,293,926 12,342,530 9.5388 4.599 4.561 4.599 4.503 4.599 2,700,871 4.5698 3.00%
2007-12-28 0 9.320 9.300 9.350 9.200 9.430 997,435 9,213,727 9.2374 4.465 4.455 4.479 4.408 4.518 2,081,992 4.4254 -1.89%
2007-12-27 0 9.500 9.480 9.520 9.260 9.520 900,000 8,444,140 9.3824 4.551 4.542 4.561 4.436 4.561 1,878,611 4.4949 2.48%
2007-12-24 0 9.270 9.270 9.300 9.240 9.350 428,000 3,960,286 9.2530 4.441 4.441 4.455 4.427 4.479 893,384 4.4329 0.22%
2007-12-21 0 9.250 9.210 9.270 9.180 9.270 532,000 4,899,800 9.2102 4.431 4.412 4.441 4.398 4.441 1,110,468 4.4124 1.20%
2007-12-20 0 9.140 9.120 9.170 9.010 9.250 310,345 2,826,656 9.1081 4.379 4.369 4.393 4.316 4.431 647,797 4.3635 0.11%
2007-12-19 0 9.130 9.100 9.130 8.780 9.130 1,796,000 16,022,780 8.9214 4.374 4.360 4.374 4.206 4.374 3,748,873 4.2740 4.46%
2007-12-18 0 8.740 8.720 8.780 8.700 8.780 779,000 6,815,050 8.7485 4.187 4.178 4.206 4.168 4.206 1,626,042 4.1912 -0.46%
2007-12-17 0 8.780 8.760 8.790 8.750 8.890 1,091,938 9,593,054 8.7853 4.206 4.197 4.211 4.192 4.259 2,279,252 4.2089 -0.79%
2007-12-14 0 8.850 8.810 9.000 8.670 9.100 1,195,000 10,640,270 8.9040 4.240 4.221 4.312 4.154 4.360 2,494,378 4.2657 -2.53%
2007-12-13 0 9.080 9.060 9.240 9.010 9.650 1,027,900 9,527,535 9.2689 4.350 4.340 4.427 4.316 4.623 2,145,583 4.4405 -4.42%
2007-12-12 0 9.500 9.460 9.500 9.460 9.700 1,186,500 11,333,890 9.5524 4.551 4.532 4.551 4.532 4.647 2,476,636 4.5763 -2.86%
2007-12-11 0 9.780 9.750 9.780 9.740 9.860 794,200 7,768,235 9.7812 4.685 4.671 4.685 4.666 4.724 1,657,770 4.6860 0.31%
2007-12-10 0 9.750 9.750 9.760 9.500 9.850 283,381 2,775,876 9.7956 4.671 4.671 4.676 4.551 4.719 591,514 4.6928 0.52%
2007-12-07 0 9.700 9.700 9.790 9.650 9.990 664,000 6,482,920 9.7634 4.647 4.647 4.690 4.623 4.786 1,385,997 4.6774 -1.12%
2007-12-06 0 9.810 9.760 9.770 9.700 10.20 1,370,000 13,527,180 9.8739 4.700 4.676 4.681 4.647 4.887 2,859,663 4.7303 -3.25%
2007-12-05 0 10.14 10.08 10.20 10.06 10.36 2,112,723 21,575,182 10.212 4.858 4.829 4.887 4.820 4.963 4,409,983 4.8924 1.50%
2007-12-04 0 9.990 9.990 10.06 9.900 10.16 538,927 5,372,832 9.9695 4.786 4.786 4.820 4.743 4.867 1,124,927 4.7762 0.91%
2007-12-03 0 9.900 9.900 9.950 9.900 10.34 1,144,267 11,518,450 10.066 4.743 4.743 4.767 4.743 4.954 2,388,481 4.8225 -1.98%
2007-11-30 0 10.10 10.10 10.20 9.990 10.34 1,946,000 19,735,920 10.142 4.839 4.839 4.887 4.786 4.954 4,061,975 4.8587 1.00%
2007-11-29 0 10.00 10.04 10.06 9.600 10.08 2,186,000 21,658,900 9.9080 4.791 4.810 4.820 4.599 4.829 4,562,937 4.7467 7.07%
2007-11-28 0 9.340 9.270 9.350 9.200 9.600 880,000 8,239,952 9.3636 4.475 4.441 4.479 4.408 4.599 1,836,864 4.4859 -0.64%
2007-11-27 0 9.400 9.380 9.410 9.120 9.490 1,076,000 10,093,360 9.3804 4.503 4.494 4.508 4.369 4.546 2,245,984 4.4940 -2.08%
2007-11-26 0 9.600 9.580 9.600 9.010 9.680 2,600,000 24,211,680 9.3122 4.599 4.590 4.599 4.316 4.637 5,427,099 4.4613 7.02%
2007-11-23 0 8.970 8.970 9.000 8.400 9.000 2,634,000 23,140,060 8.7851 4.297 4.297 4.312 4.024 4.312 5,498,068 4.2088 1.59%
2007-11-22 0 8.830 8.840 8.850 8.400 9.620 4,561,000 41,153,076 9.0228 4.230 4.235 4.240 4.024 4.609 9,520,383 4.3226 -10.81%
2007-11-21 0 9.900 9.800 9.850 9.800 10.28 1,324,800 13,231,880 9.9878 4.743 4.695 4.719 4.695 4.925 2,765,315 4.7849 0.81%
2007-11-20 0 9.820 9.850 10.00 9.540 10.00 1,468,000 14,165,820 9.6497 4.705 4.719 4.791 4.570 4.791 3,064,223 4.6230 0.00%
2007-11-19 0 9.820 9.790 9.820 9.590 9.910 432,000 4,206,180 9.7365 4.705 4.690 4.705 4.594 4.748 901,733 4.6645 0.10%
2007-11-16 0 9.810 9.810 9.890 9.800 10.20 1,250,000 12,403,860 9.9231 4.700 4.700 4.738 4.695 4.887 2,609,182 4.7539 -3.44%
2007-11-15 0 10.16 10.16 10.20 10.14 10.60 472,000 4,861,400 10.300 4.867 4.867 4.887 4.858 5.078 985,227 4.9343 -1.36%
2007-11-14 0 10.30 10.38 10.44 10.26 10.84 2,122,000 22,150,720 10.439 4.934 4.973 5.002 4.915 5.193 4,429,347 5.0009 -0.58%
2007-11-13 0 10.36 10.26 10.42 10.00 10.74 2,322,000 24,014,240 10.342 4.963 4.915 4.992 4.791 5.145 4,846,816 4.9546 -1.33%
2007-11-12 0 10.50 10.48 10.50 10.38 10.90 6,169,000 66,043,080 10.706 5.030 5.021 5.030 4.973 5.222 12,876,835 5.1288 -4.55%
2007-11-09 0 11.00 10.98 11.00 10.82 11.50 4,835,200 53,471,256 11.059 5.270 5.260 5.270 5.184 5.509 10,092,733 5.2980 -1.26%
2007-11-08 0 11.14 11.06 11.12 10.50 11.30 8,095,658 89,723,067 11.083 5.337 5.299 5.327 5.030 5.414 16,898,436 5.3095 2.58%
2007-11-07 0 10.86 10.84 10.86 10.60 11.50 8,537,600 93,652,768 10.969 5.203 5.193 5.203 5.078 5.509 17,820,922 5.2552 3.04%
2007-11-06 0 10.54 10.54 10.58 10.02 10.56 2,695,000 27,952,740 10.372 5.049 5.049 5.069 4.800 5.059 5,625,396 4.9690 3.13%
2007-11-05 0 10.22 10.08 10.28 9.900 10.90 3,414,000 35,035,640 10.262 4.896 4.829 4.925 4.743 5.222 7,126,198 4.9165 -5.72%
2007-11-02 0 10.84 10.88 10.90 9.900 10.88 3,587,620 37,028,352 10.321 5.193 5.212 5.222 4.743 5.212 7,488,603 4.9446 8.18%
2007-11-01 0 10.02 10.02 10.08 10.00 10.54 1,555,000 15,986,960 10.281 4.800 4.800 4.829 4.791 5.049 3,245,822 4.9254 -1.18%
2007-10-31 0 10.14 10.12 10.16 9.950 10.28 1,096,000 11,128,540 10.154 4.858 4.848 4.867 4.767 4.925 2,287,731 4.8644 -1.55%
2007-10-30 0 10.30 10.20 10.30 9.920 10.44 3,374,000 34,265,820 10.156 4.934 4.887 4.934 4.752 5.002 7,042,704 4.8654 -0.77%
2007-10-29 0 10.38 10.40 10.50 10.38 11.16 7,408,000 79,276,620 10.701 4.973 4.982 5.030 4.973 5.347 15,463,056 5.1268 -2.99%
2007-10-26 0 10.70 10.62 10.66 9.800 10.92 7,688,200 81,391,332 10.587 5.126 5.088 5.107 4.695 5.232 16,047,930 5.0718 4.90%
2007-10-25 0 10.20 10.20 10.22 9.990 10.60 8,042,000 82,139,000 10.214 4.887 4.887 4.896 4.786 5.078 16,786,433 4.8932 6.03%
2007-10-24 0 9.620 9.600 9.620 8.740 9.650 9,063,133 85,435,129 9.4267 4.609 4.599 4.609 4.187 4.623 18,917,891 4.5161 11.73%
2007-10-23 0 8.610 8.600 8.650 8.000 8.660 1,983,000 16,709,760 8.4265 4.125 4.120 4.144 3.833 4.149 4,139,206 4.0369 8.71%
2007-10-22 0 7.920 7.910 7.920 7.800 8.100 2,024,000 16,068,520 7.9390 3.794 3.790 3.794 3.737 3.881 4,224,787 3.8034 -5.04%
2007-10-18 0 8.340 8.330 8.340 8.200 8.520 1,325,602 11,020,828 8.3138 3.996 3.991 3.996 3.928 4.082 2,766,989 3.9830 -0.95%
2007-10-17 0 8.420 8.360 8.420 8.360 8.650 1,554,880 13,123,889 8.4405 4.034 4.005 4.034 4.005 4.144 3,245,572 4.0436 -2.77%
2007-10-16 0 8.660 8.660 8.680 8.660 8.950 1,225,200 10,737,940 8.7642 4.149 4.149 4.158 4.149 4.288 2,557,416 4.1987 -3.24%
2007-10-15 0 8.950 8.950 9.000 8.740 9.190 2,029,877 17,956,964 8.8463 4.288 4.288 4.312 4.187 4.403 4,237,055 4.2381 -2.72%
2007-10-12 0 9.200 9.180 9.200 8.830 9.200 3,650,000 32,971,520 9.0333 4.408 4.398 4.408 4.230 4.408 7,618,811 4.3276 0.88%
2007-10-11 0 9.120 9.120 9.130 9.100 9.480 2,172,000 20,026,600 9.2203 4.369 4.369 4.374 4.360 4.542 4,533,715 4.4173 -2.56%
2007-10-10 0 9.360 9.360 9.380 9.360 9.620 1,745,600 16,519,016 9.4632 4.484 4.484 4.494 4.484 4.609 3,643,670 4.5336 -1.47%
2007-10-09 0 9.500 9.500 9.520 9.490 9.620 1,726,000 16,423,660 9.5154 4.551 4.551 4.561 4.546 4.609 3,602,758 4.5586 -0.84%
2007-10-08 0 9.580 9.710 9.730 9.500 10.26 1,016,000 9,905,900 9.7499 4.590 4.652 4.661 4.551 4.915 2,120,743 4.6710 -3.91%
2007-10-05 0 10.00 9.860 10.00 9.750 10.00 1,278,000 12,671,220 9.9149 4.776 4.710 4.776 4.657 4.776 2,675,655 4.7357 3.63%
2007-10-04 0 9.650 9.600 9.650 9.600 10.12 1,515,000 15,042,340 9.9289 4.609 4.585 4.609 4.585 4.834 3,171,844 4.7425 -4.64%
2007-10-03 0 10.12 10.30 10.40 9.300 10.68 4,459,667 43,799,164 9.8212 4.834 4.920 4.967 4.442 5.101 9,336,877 4.6910 -4.71%
2007-10-02 0 10.62 10.62 10.68 10.56 10.84 4,134,800 44,371,640 10.731 5.073 5.073 5.101 5.044 5.178 8,656,727 5.1257 1.53%
2007-09-28 0 10.46 10.44 10.48 10.34 10.62 2,143,060 22,487,122 10.493 4.996 4.987 5.006 4.939 5.073 4,486,767 5.0119 1.36%
2007-09-27 0 10.32 10.32 10.34 10.12 10.60 2,404,180 24,804,082 10.317 4.929 4.929 4.939 4.834 5.063 5,033,455 4.9278 2.58%
2007-09-25 0 10.06 10.00 10.10 9.400 10.78 6,130,350 61,550,176 10.040 4.805 4.776 4.824 4.490 5.149 12,834,663 4.7956 -4.73%
2007-09-24 0 10.56 10.56 10.58 10.00 10.84 8,137,560 85,031,564 10.449 5.044 5.044 5.053 4.776 5.178 17,037,011 4.9910 10.00%
2007-09-21 0 9.600 9.580 9.600 8.930 9.650 5,380,000 50,578,682 9.4012 4.585 4.576 4.585 4.265 4.609 11,263,710 4.4904 7.74%
2007-09-20 0 8.910 8.910 8.930 8.710 9.020 1,296,000 11,547,380 8.9100 4.256 4.256 4.265 4.160 4.308 2,713,340 4.2558 1.83%
2007-09-19 0 8.750 8.680 8.780 8.630 8.880 1,506,520 13,148,652 8.7278 4.179 4.146 4.194 4.122 4.241 3,154,090 4.1688 2.10%
2007-09-18 0 8.570 8.560 8.580 8.320 8.690 555,675 4,716,338 8.4876 4.093 4.089 4.098 3.974 4.151 1,163,376 4.0540 1.30%
2007-09-17 0 8.460 8.430 8.470 8.420 8.790 1,552,000 13,221,160 8.5188 4.041 4.027 4.046 4.022 4.198 3,249,308 4.0689 -3.75%
2007-09-14 0 8.790 8.780 8.790 8.600 9.120 1,566,000 13,885,420 8.8668 4.198 4.194 4.198 4.108 4.356 3,278,619 4.2351 -2.98%
2007-09-13 0 9.060 8.960 9.060 8.920 9.150 4,840,000 43,736,016 9.0364 4.327 4.280 4.327 4.261 4.370 10,133,152 4.3161 0.00%
2007-09-12 0 9.060 9.020 9.070 8.950 9.300 2,516,220 22,903,259 9.1022 4.327 4.308 4.332 4.275 4.442 5,268,025 4.3476 0.78%
2007-09-11 0 8.990 8.950 9.000 8.850 9.240 2,169,000 19,515,860 8.9976 4.294 4.275 4.299 4.227 4.413 4,541,076 4.2976 1.47%
2007-09-10 0 8.860 8.710 8.860 8.300 8.890 1,401,000 12,140,830 8.6658 4.232 4.160 4.232 3.964 4.246 2,933,171 4.1391 0.11%
2007-09-07 0 8.850 8.820 8.890 8.400 8.980 2,588,000 22,557,640 8.7162 4.227 4.213 4.246 4.012 4.289 5,418,305 4.1632 5.36%
2007-09-06 0 8.400 8.390 8.450 8.220 8.500 1,918,000 16,091,534 8.3897 4.012 4.007 4.036 3.926 4.060 4,015,576 4.0073 0.00%
2007-09-05 0 8.400 8.390 8.400 8.390 9.180 3,075,200 26,613,640 8.6543 4.012 4.007 4.012 4.007 4.385 6,438,320 4.1336 -5.72%
2007-09-04 0 8.910 8.880 8.900 8.900 9.570 2,198,000 20,046,420 9.1203 4.256 4.241 4.251 4.251 4.571 4,601,791 4.3562 -4.91%
2007-09-03 0 9.370 9.300 9.380 9.020 10.20 4,304,000 40,440,420 9.3960 4.475 4.442 4.480 4.308 4.872 9,010,968 4.4879 10.24%
2007-08-31 1 - - - - - 0 0 - 4.060 - - - - 0 - 0.00%
2007-08-30 1 8.500 8.500 8.540 8.500 8.620 582,000 4,986,260 8.5675 4.060 4.060 4.079 4.060 4.117 1,218,491 4.0922 0.59%
2007-08-29 0 8.450 8.400 8.450 8.100 8.450 1,711,000 14,285,620 8.3493 4.036 4.012 4.036 3.869 4.036 3,582,195 3.9880 -3.43%
2007-08-28 0 8.750 8.720 8.730 8.620 9.080 1,994,000 17,439,200 8.7458 4.179 4.165 4.170 4.117 4.337 4,174,691 4.1774 -1.46%
2007-08-27 0 8.880 8.880 8.920 8.640 9.170 2,874,000 25,691,400 8.9392 4.241 4.241 4.261 4.127 4.380 6,017,082 4.2697 5.71%
2007-08-24 0 8.400 8.400 8.410 8.100 8.900 3,198,000 26,724,200 8.3565 4.012 4.012 4.017 3.869 4.251 6,695,417 3.9914 -4.22%
2007-08-23 0 8.770 8.750 8.790 8.240 8.900 3,268,000 28,013,940 8.5722 4.189 4.179 4.198 3.936 4.251 6,841,971 4.0944 8.41%
2007-08-22 0 8.090 8.050 8.100 7.610 8.260 3,566,000 28,504,920 7.9935 3.864 3.845 3.869 3.635 3.945 7,465,872 3.8180 4.25%
2007-08-21 0 7.760 7.760 7.780 7.630 8.250 2,716,000 21,312,720 7.8471 3.706 3.706 3.716 3.644 3.941 5,686,289 3.7481 -1.52%
2007-08-20 0 7.880 7.880 7.900 7.500 7.980 4,615,000 36,231,300 7.8508 3.764 3.764 3.773 3.582 3.812 9,662,086 3.7498 12.57%
2007-08-17 0 7.000 6.960 7.000 6.250 7.710 5,805,544 38,794,295 6.6823 3.343 3.324 3.343 2.985 3.683 12,154,641 3.1917 -11.50%
2007-08-16 0 7.910 7.910 8.000 7.850 8.640 1,694,000 13,804,060 8.1488 3.778 3.778 3.821 3.749 4.127 3,546,603 3.8922 -10.52%
2007-08-15 0 8.840 8.800 8.840 8.700 9.000 1,006,847 8,931,254 8.8705 4.222 4.203 4.222 4.155 4.299 2,107,962 4.2369 -3.39%
2007-08-14 0 9.150 9.080 9.150 9.060 9.200 552,760 5,048,160 9.1326 4.370 4.337 4.370 4.327 4.394 1,157,273 4.3621 -0.54%
2007-08-13 0 9.200 9.160 9.200 8.950 9.400 900,000 8,213,760 9.1264 4.394 4.375 4.394 4.275 4.490 1,884,264 4.3591 -2.44%
2007-08-10 0 9.430 9.430 9.490 8.630 9.430 1,900,000 17,130,960 9.0163 4.504 4.504 4.533 4.122 4.504 3,977,890 4.3065 0.11%
2007-08-09 0 9.420 9.340 9.420 9.300 10.02 2,270,000 22,246,772 9.8003 4.499 4.461 4.499 4.442 4.786 4,752,532 4.6810 -1.67%
2007-08-08 0 9.580 9.550 9.600 8.700 9.900 3,321,000 30,627,100 9.2223 4.576 4.561 4.585 4.155 4.729 6,952,934 4.4049 10.62%
2007-08-07 0 8.660 8.660 8.700 8.000 10.20 5,648,400 50,305,432 8.9061 4.136 4.136 4.155 3.821 4.872 11,825,640 4.2539 -11.27%
2007-08-06 0 9.760 9.880 9.900 9.570 10.30 2,598,000 25,896,220 9.9678 4.662 4.719 4.729 4.571 4.920 5,439,242 4.7610 -7.92%
2007-08-03 0 10.60 10.60 10.66 10.26 10.66 882,000 9,179,160 10.407 5.063 5.063 5.092 4.901 5.092 1,846,579 4.9709 1.34%
2007-08-02 0 10.46 10.44 10.48 10.14 10.74 1,829,600 18,991,976 10.380 4.996 4.987 5.006 4.843 5.130 3,830,499 4.9581 -0.76%
2007-08-01 0 10.54 10.54 10.58 10.24 11.02 2,048,000 21,727,000 10.609 5.034 5.034 5.053 4.891 5.264 4,287,747 5.0672 -3.30%
2007-07-31 0 10.90 10.88 10.90 10.82 11.30 2,478,800 27,502,160 11.095 5.206 5.197 5.206 5.168 5.397 5,189,681 5.2994 1.11%
2007-07-30 0 10.78 10.78 10.80 10.20 10.96 1,335,000 14,254,560 10.678 5.149 5.149 5.159 4.872 5.235 2,794,991 5.1000 4.66%
2007-07-27 0 10.30 10.30 10.36 10.20 10.50 3,014,000 31,089,360 10.315 4.920 4.920 4.948 4.872 5.015 6,310,190 4.9268 -3.01%
2007-07-26 0 10.62 10.62 10.70 10.54 10.88 1,566,000 16,709,800 10.670 5.073 5.073 5.111 5.034 5.197 3,278,619 5.0966 -1.85%
2007-07-25 0 10.82 10.80 10.82 10.78 11.06 1,412,000 15,408,160 10.912 5.168 5.159 5.168 5.149 5.283 2,956,201 5.2121 -0.92%
2007-07-24 0 10.92 10.90 10.92 10.88 11.30 1,750,000 19,176,120 10.958 5.216 5.206 5.216 5.197 5.397 3,663,846 5.2339 -1.62%
2007-07-23 0 11.10 11.10 11.12 10.90 11.40 1,370,000 15,227,960 11.115 5.302 5.302 5.311 5.206 5.445 2,868,268 5.3091 -2.46%
2007-07-20 0 11.38 11.30 11.40 11.10 11.50 1,248,000 14,118,240 11.313 5.436 5.397 5.445 5.302 5.493 2,612,846 5.4034 -0.87%
2007-07-19 0 11.48 11.42 11.48 10.70 11.74 3,209,000 36,727,140 11.445 5.483 5.455 5.483 5.111 5.607 6,718,447 5.4666 2.32%
2007-07-18 0 11.22 11.22 11.24 10.34 11.60 5,050,000 56,624,080 11.213 5.359 5.359 5.369 4.939 5.541 10,572,814 5.3556 7.88%
2007-07-17 0 10.40 10.38 10.40 10.30 10.56 1,417,000 14,722,280 10.390 4.967 4.958 4.967 4.920 5.044 2,966,669 4.9626 -0.95%
2007-07-16 0 10.50 10.50 10.52 10.30 10.60 1,368,000 14,273,520 10.434 5.015 5.015 5.025 4.920 5.063 2,864,081 4.9836 -1.32%
2007-07-13 0 10.64 10.62 10.66 10.54 10.92 1,658,000 17,707,560 10.680 5.082 5.073 5.092 5.034 5.216 3,471,233 5.1012 -0.75%
2007-07-12 0 10.72 10.72 10.74 10.72 10.96 1,130,000 12,201,760 10.798 5.120 5.120 5.130 5.120 5.235 2,365,798 5.1576 0.00%
2007-07-11 0 10.72 10.70 10.72 10.68 11.00 1,755,992 19,011,531 10.827 5.120 5.111 5.120 5.101 5.254 3,676,391 5.1712 -2.55%
2007-07-10 0 11.00 11.00 11.06 10.70 11.10 2,281,200 24,846,000 10.892 5.254 5.254 5.283 5.111 5.302 4,775,981 5.2023 0.55%
2007-07-09 0 10.94 10.90 10.92 10.60 11.10 4,448,000 48,495,440 10.903 5.225 5.206 5.216 5.063 5.302 9,312,451 5.2076 2.24%
2007-07-06 0 10.70 10.70 10.72 10.40 10.82 5,477,000 58,427,420 10.668 5.111 5.111 5.120 4.967 5.168 11,466,792 5.0954 -0.56%
2007-07-05 0 10.76 10.74 10.76 10.70 11.00 4,526,000 48,876,840 10.799 5.139 5.130 5.139 5.111 5.254 9,475,753 5.1581 -2.18%
2007-07-04 0 11.00 10.92 11.00 10.64 11.32 5,202,800 56,823,528 10.922 5.254 5.216 5.254 5.082 5.407 10,892,720 5.2167 -2.65%
2007-07-03 0 11.30 11.26 11.40 11.20 12.10 4,308,000 49,492,590 11.489 5.397 5.378 5.445 5.350 5.779 9,019,343 5.4874 -3.25%
2007-06-29 0 11.68 11.62 11.68 11.60 12.72 7,081,184 85,259,591 12.040 5.579 5.550 5.579 5.541 6.076 14,825,354 5.7509 -5.65%
2007-06-28 0 12.38 12.28 12.34 10.60 12.76 10,025,400 119,056,628 11.875 5.913 5.865 5.894 5.063 6.095 20,989,443 5.6722 20.19%
2007-06-27 0 10.30 10.28 10.30 10.20 11.10 7,295,000 76,468,320 10.482 4.920 4.910 4.920 4.872 5.302 15,273,005 5.0068 -7.21%
2007-06-26 0 11.10 11.08 11.10 11.02 11.30 2,645,100 29,455,500 11.136 5.302 5.292 5.302 5.264 5.397 5,537,851 5.3189 -3.31%
2007-06-25 0 11.48 11.48 11.52 11.48 11.88 2,543,800 29,605,837 11.638 5.483 5.483 5.502 5.483 5.674 5,325,767 5.5590 -4.33%
2007-06-22 0 12.00 12.00 12.02 11.50 12.22 2,862,797 34,056,476 11.896 5.732 5.732 5.741 5.493 5.837 5,993,628 5.6821 -1.64%
2007-06-21 0 12.20 12.20 12.24 12.20 12.50 3,302,680 40,602,036 12.294 5.827 5.827 5.846 5.827 5.971 6,914,578 5.8719 -2.71%
2007-06-20 0 12.54 12.50 12.56 12.40 12.64 1,347,120 16,826,016 12.490 5.990 5.971 5.999 5.923 6.037 2,820,366 5.9659 -0.79%
2007-06-18 0 12.64 12.64 12.68 12.40 12.94 1,433,200 18,115,540 12.640 6.037 6.037 6.056 5.923 6.181 3,000,585 6.0373 -2.32%
2007-06-15 0 12.94 12.86 12.88 12.66 13.00 1,687,280 21,709,203 12.866 6.181 6.142 6.152 6.047 6.209 3,532,534 6.1455 2.70%
2007-06-14 0 12.60 12.60 12.66 12.58 12.74 1,770,000 22,416,200 12.665 6.018 6.018 6.047 6.009 6.085 3,705,719 6.0491 0.64%
2007-06-13 0 12.52 12.52 12.56 12.38 12.70 1,300,800 16,265,528 12.504 5.980 5.980 5.999 5.913 6.066 2,723,389 5.9725 -1.88%
2007-06-12 0 12.76 12.76 12.78 12.64 12.94 921,000 11,729,640 12.736 6.095 6.095 6.104 6.037 6.181 1,928,230 6.0831 -1.09%
2007-06-11 0 12.90 12.90 12.94 12.88 13.50 1,488,000 19,439,640 13.064 6.162 6.162 6.181 6.152 6.448 3,115,316 6.2400 -0.62%
2007-06-08 0 12.98 12.96 12.98 12.72 13.10 1,626,000 21,010,840 12.922 6.200 6.190 6.200 6.076 6.257 3,404,237 6.1720 -1.67%
2007-06-07 0 13.20 13.20 13.28 12.58 13.40 2,421,200 31,643,802 13.069 6.305 6.305 6.343 6.009 6.400 5,069,088 6.2425 2.48%
2007-06-06 0 12.88 12.88 12.94 12.60 12.98 2,076,000 26,630,600 12.828 6.152 6.152 6.181 6.018 6.200 4,346,369 6.1271 2.38%
2007-06-05 0 12.58 12.58 12.68 12.36 13.06 2,464,000 31,237,680 12.678 6.009 6.009 6.056 5.904 6.238 5,158,696 6.0553 -3.82%
2007-06-04 0 13.08 13.08 13.16 12.78 13.50 3,313,102 43,497,702 13.129 6.248 6.248 6.286 6.104 6.448 6,936,398 6.2709 2.35%
2007-06-01 0 12.78 12.78 12.84 12.30 13.40 4,414,800 56,995,100 12.910 6.104 6.104 6.133 5.875 6.400 9,242,942 6.1663 -3.18%
2007-05-31 0 13.20 13.20 13.40 13.18 13.94 3,416,400 46,520,736 13.617 6.305 6.305 6.400 6.295 6.658 7,152,665 6.5040 -2.22%
2007-05-30 0 13.50 13.50 13.56 12.90 14.10 88,631,424 1,141,114,787 12.875 6.448 6.448 6.477 6.162 6.735 185,561,095 6.1495 -6.12%
2007-05-29 1 - - - - - 0 0 - 6.868 - - - - 0 - 0.00%
2007-05-28 0 14.38 14.30 14.38 13.96 15.00 4,229,200 60,309,640 14.260 6.868 6.830 6.868 6.668 7.165 8,854,365 6.8113 -0.83%
2007-05-25 0 14.50 14.40 14.50 13.00 16.50 10,518,064 160,085,455 15.220 6.926 6.878 6.926 6.209 7.881 22,020,897 7.2697 -1.89%
2007-05-23 0 14.78 14.80 14.98 12.66 14.80 11,087,183 147,921,729 13.342 7.060 7.069 7.155 6.047 7.069 23,212,420 6.3725 17.68%
2007-05-22 0 12.56 12.54 12.60 12.00 12.90 6,015,148 75,835,379 12.607 5.999 5.990 6.018 5.732 6.162 12,593,473 6.0218 14.18%
2007-05-21 1 - - - - - 0 0 - 5.254 - - - - 0 - 0.00%
2007-05-18 0 11.00 10.96 11.00 9.800 11.08 4,508,800 47,590,076 10.555 5.254 5.235 5.254 4.681 5.292 9,439,743 5.0415 10.22%
2007-05-17 0 9.980 9.910 10.00 9.880 10.80 2,799,000 28,647,540 10.235 4.767 4.733 4.776 4.719 5.159 5,860,060 4.8886 1.01%
2007-05-16 0 9.880 9.870 9.880 9.290 9.920 1,822,360 17,776,658 9.7547 4.719 4.714 4.719 4.437 4.738 3,815,341 4.6593 6.35%
2007-05-15 0 9.290 9.290 9.300 9.260 9.540 946,000 8,853,800 9.3592 4.437 4.437 4.442 4.423 4.557 1,980,571 4.4703 -2.62%
2007-05-14 0 9.540 9.490 9.500 9.390 9.900 1,514,800 14,512,560 9.5805 4.557 4.533 4.538 4.485 4.729 3,171,425 4.5760 -1.85%
2007-05-11 0 9.720 9.700 9.720 9.650 10.00 1,517,360 14,806,784 9.7583 4.643 4.633 4.643 4.609 4.776 3,176,785 4.6609 -1.32%
2007-05-10 0 9.850 9.800 9.850 9.630 10.10 3,485,600 34,572,788 9.9187 4.705 4.681 4.705 4.600 4.824 7,297,544 4.7376 3.14%
2007-05-09 0 9.600 9.600 9.630 9.300 9.660 2,084,000 19,817,320 9.5093 4.561 4.561 4.576 4.419 4.590 4,385,961 4.5184 1.16%
2007-05-08 0 9.490 9.470 9.490 9.450 9.600 1,046,933 9,969,335 9.5224 4.509 4.500 4.509 4.490 4.561 2,203,362 4.5246 -1.15%
2007-05-07 0 9.600 9.600 9.620 9.220 9.690 2,836,960 27,082,455 9.5463 4.561 4.561 4.571 4.381 4.604 5,970,632 4.5359 4.58%
2007-05-04 0 9.180 9.150 9.180 9.000 9.280 1,034,077 9,504,589 9.1914 4.362 4.348 4.362 4.276 4.409 2,176,306 4.3673 2.80%
2007-05-03 0 8.930 8.910 8.930 8.560 8.980 976,201 8,579,113 8.7883 4.243 4.234 4.243 4.067 4.267 2,054,501 4.1758 4.94%
2007-05-02 0 8.510 8.520 8.550 8.410 8.980 2,382,000 20,645,700 8.6674 4.044 4.048 4.063 3.996 4.267 5,013,128 4.1183 -1.16%
2007-04-30 0 8.610 8.600 8.610 8.500 9.100 3,630,000 31,544,100 8.6898 4.091 4.086 4.091 4.039 4.324 7,639,654 4.1290 -4.44%
2007-04-27 0 9.010 9.000 9.010 9.000 9.370 1,870,000 16,945,010 9.0615 4.281 4.276 4.281 4.276 4.452 3,935,579 4.3056 -3.84%
2007-04-26 0 9.370 9.340 9.370 9.320 9.800 1,065,000 10,065,448 9.4511 4.452 4.438 4.452 4.428 4.656 2,241,386 4.4907 -1.68%
2007-04-25 0 9.530 9.530 9.540 9.300 9.750 1,874,600 17,870,790 9.5331 4.528 4.528 4.533 4.419 4.633 3,945,260 4.5297 0.95%
2007-04-24 0 9.440 9.430 9.450 9.250 9.500 2,276,477 21,404,210 9.4023 4.485 4.481 4.490 4.395 4.514 4,791,046 4.4675 3.74%
2007-04-23 0 9.100 9.050 9.100 9.000 10.18 3,958,000 37,590,140 9.4973 4.324 4.300 4.324 4.276 4.837 8,329,959 4.5126 -6.09%
2007-04-20 0 9.690 9.680 9.700 8.800 10.58 7,464,598 73,245,009 9.8123 4.604 4.599 4.609 4.181 5.027 15,709,902 4.6623 9.99%
2007-04-19 0 8.810 8.810 8.860 7.950 9.050 6,602,880 57,383,849 8.6907 4.186 4.186 4.210 3.777 4.300 13,896,341 4.1294 10.68%
2007-04-18 0 7.960 7.980 8.000 7.500 8.030 6,033,075 47,375,600 7.8526 3.782 3.792 3.801 3.564 3.815 12,697,136 3.7312 7.42%
2007-04-17 0 7.410 7.410 7.420 6.950 7.590 4,510,921 32,915,674 7.2969 3.521 3.521 3.526 3.302 3.606 9,493,630 3.4671 7.39%
2007-04-16 0 6.900 6.880 6.900 6.500 7.000 1,797,000 12,084,664 6.7249 3.279 3.269 3.279 3.088 3.326 3,781,944 3.1954 6.15%
2007-04-13 0 6.500 6.450 6.500 6.300 6.600 1,812,021 11,639,214 6.4233 3.088 3.065 3.088 2.993 3.136 3,813,557 3.0521 -0.61%
2007-04-12 0 6.540 6.510 6.540 6.000 6.630 3,176,796 20,630,371 6.4941 3.107 3.093 3.107 2.851 3.150 6,685,846 3.0857 5.31%
2007-04-11 0 6.210 6.220 6.240 5.920 6.240 2,139,867 13,091,047 6.1177 2.951 2.955 2.965 2.813 2.965 4,503,538 2.9068 5.79%
2007-04-10 0 5.870 5.870 5.880 5.540 5.950 2,552,000 14,959,680 5.8619 2.789 2.789 2.794 2.632 2.827 5,370,908 2.7853 6.15%
2007-04-04 0 5.530 5.500 5.530 5.310 5.530 972,000 5,282,200 5.4344 2.628 2.613 2.628 2.523 2.628 2,045,659 2.5822 4.14%
2007-04-03 0 5.310 5.310 5.330 5.290 5.400 512,600 2,729,814 5.3254 2.523 2.523 2.533 2.514 2.566 1,078,812 2.5304 -1.85%
2007-04-02 0 5.410 5.390 5.410 5.300 5.450 1,341,711 7,224,306 5.3844 2.571 2.561 2.571 2.518 2.590 2,823,749 2.5584 3.05%
2007-03-30 0 5.250 5.240 5.250 5.140 5.300 1,537,757 8,034,539 5.2248 2.495 2.490 2.495 2.442 2.518 3,236,345 2.4826 2.14%
2007-03-29 0 5.140 5.140 5.150 5.090 5.150 374,000 1,922,500 5.1404 2.442 2.442 2.447 2.419 2.447 787,116 2.4425 0.98%
2007-03-28 0 5.090 5.070 5.120 4.980 5.120 842,589 4,264,857 5.0616 2.419 2.409 2.433 2.366 2.433 1,773,303 2.4050 -0.59%
2007-03-27 0 5.120 5.110 5.120 5.110 5.220 680,000 3,510,740 5.1629 2.433 2.428 2.433 2.428 2.480 1,431,120 2.4531 0.59%
2007-03-26 0 5.090 5.070 5.100 5.040 5.200 1,026,000 5,225,180 5.0928 2.419 2.409 2.423 2.395 2.471 2,159,307 2.4198 -2.12%
2007-03-23 0 5.200 5.170 5.200 5.110 5.250 1,108,000 5,691,340 5.1366 2.471 2.457 2.471 2.428 2.495 2,331,883 2.4407 -0.19%
2007-03-22 0 5.210 5.210 5.230 5.190 5.310 772,000 4,045,880 5.2408 2.476 2.476 2.485 2.466 2.523 1,624,742 2.4902 -1.88%
2007-03-21 0 5.310 5.300 5.330 5.260 5.310 640,880 3,389,974 5.2896 2.523 2.518 2.533 2.499 2.523 1,348,788 2.5133 0.19%
2007-03-20 0 5.300 5.290 5.310 5.200 5.310 1,049,000 5,546,960 5.2879 2.518 2.514 2.523 2.471 2.523 2,207,713 2.5125 2.12%
2007-03-19 0 5.190 5.190 5.200 5.070 5.260 1,393,000 7,233,310 5.1926 2.466 2.466 2.471 2.409 2.499 2,931,691 2.4673 2.37%
2007-03-16 0 5.070 5.060 5.080 5.030 5.080 638,000 3,224,860 5.0546 2.409 2.404 2.414 2.390 2.414 1,342,727 2.4017 0.40%
2007-03-15 0 5.050 5.050 5.070 4.990 5.100 874,600 4,420,113 5.0539 2.400 2.400 2.409 2.371 2.423 1,840,673 2.4014 2.85%
2007-03-14 0 4.910 4.910 4.920 4.860 4.960 2,736,000 13,421,420 4.9055 2.333 2.333 2.338 2.309 2.357 5,758,152 2.3309 -2.00%
2007-03-13 0 5.010 5.000 5.010 4.920 5.080 2,956,763 14,761,861 4.9926 2.381 2.376 2.381 2.338 2.414 6,222,768 2.3722 3.09%
2007-03-12 0 4.860 4.860 4.870 4.820 4.960 1,599,000 7,802,030 4.8793 2.309 2.309 2.314 2.290 2.357 3,365,236 2.3184 1.46%
2007-03-09 0 4.790 4.790 4.800 4.630 4.800 500,266 2,374,290 4.7461 2.276 2.276 2.281 2.200 2.281 1,052,854 2.2551 3.46%
2007-03-08 0 4.630 4.630 4.680 4.600 4.720 1,393,000 6,501,180 4.6670 2.200 2.200 2.224 2.186 2.243 2,931,691 2.2176 -1.49%
2007-03-07 0 4.700 4.700 4.740 4.650 4.830 1,102,000 5,221,080 4.7378 2.233 2.233 2.252 2.209 2.295 2,319,256 2.2512 1.73%
2007-03-06 0 4.620 4.580 4.640 4.400 4.640 2,404,000 10,852,580 4.5144 2.195 2.176 2.205 2.091 2.205 5,059,429 2.1450 7.44%
2007-03-05 0 4.300 4.300 4.340 4.260 4.900 2,060,400 9,074,672 4.4043 2.043 2.043 2.062 2.024 2.328 4,336,293 2.0927 -12.24%
2007-03-02 0 4.900 4.900 5.000 4.850 5.190 1,624,000 8,144,920 5.0153 2.328 2.328 2.376 2.304 2.466 3,417,851 2.3831 -5.41%
2007-03-01 0 5.180 5.130 5.200 5.060 5.210 529,200 2,721,564 5.1428 2.461 2.438 2.471 2.404 2.476 1,113,748 2.4436 1.57%
2007-02-28 0 5.100 5.100 5.150 4.710 5.190 2,306,800 11,536,796 5.0012 2.423 2.423 2.447 2.238 2.466 4,854,863 2.3763 -2.86%
2007-02-27 0 5.250 5.220 5.300 5.190 5.400 1,689,000 8,851,350 5.2406 2.495 2.480 2.518 2.466 2.566 3,554,649 2.4901 -2.42%
2007-02-26 0 5.380 5.380 5.390 5.260 5.450 756,000 4,038,000 5.3413 2.556 2.556 2.561 2.499 2.590 1,591,068 2.5379 -1.28%
2007-02-23 0 5.450 5.360 5.450 5.210 5.450 1,112,400 5,841,256 5.2510 2.590 2.547 2.590 2.476 2.590 2,341,144 2.4950 2.83%
2007-02-22 0 5.300 5.270 5.300 5.160 5.350 1,498,000 7,895,460 5.2707 2.518 2.504 2.518 2.452 2.542 3,152,673 2.5044 1.73%
2007-02-21 0 5.210 5.150 5.160 5.160 5.250 744,000 3,876,140 5.2099 2.476 2.447 2.452 2.452 2.495 1,565,813 2.4755 -1.51%
2007-02-16 0 5.290 5.290 5.300 5.200 5.300 632,000 3,319,940 5.2531 2.514 2.514 2.518 2.471 2.518 1,330,100 2.4960 -1.12%
2007-02-15 0 5.350 5.350 5.380 5.200 5.500 802,000 4,284,600 5.3424 2.542 2.542 2.556 2.471 2.613 1,687,879 2.5385 -3.08%
2007-02-14 0 5.520 5.500 5.520 5.190 5.570 3,344,930 18,140,129 5.4232 2.623 2.613 2.623 2.466 2.647 7,039,699 2.5768 6.36%
2007-02-13 0 5.190 5.170 5.200 5.010 5.250 2,793,400 14,433,780 5.1671 2.466 2.457 2.471 2.381 2.495 5,878,956 2.4552 -0.19%
2007-02-12 0 5.200 5.200 5.230 5.150 5.280 1,440,200 7,491,242 5.2015 2.471 2.471 2.485 2.447 2.509 3,031,027 2.4715 -1.33%
2007-02-09 0 5.270 5.250 5.280 5.100 5.450 1,331,421 7,037,795 5.2859 2.504 2.495 2.509 2.423 2.590 2,802,092 2.5116 2.73%
2007-02-08 0 5.130 5.100 5.130 4.810 5.150 2,440,000 12,291,300 5.0374 2.438 2.423 2.438 2.285 2.447 5,135,194 2.3935 -0.97%
2007-02-07 0 5.180 5.170 5.180 5.150 5.340 1,439,800 7,514,696 5.2193 2.461 2.457 2.461 2.447 2.537 3,030,186 2.4799 0.19%
2007-02-06 0 5.170 5.200 5.220 5.140 5.470 2,039,305 10,698,357 5.2461 2.457 2.471 2.480 2.442 2.599 4,291,897 2.4927 -5.31%
2007-02-05 0 5.460 5.450 5.480 5.380 5.620 3,401,900 18,692,462 5.4947 2.594 2.590 2.604 2.556 2.670 7,159,597 2.6108 1.68%
2007-02-02 0 5.370 5.360 5.370 5.150 5.480 3,383,849 18,046,913 5.3333 2.552 2.547 2.552 2.447 2.604 7,121,608 2.5341 6.55%
2007-02-01 0 5.040 5.040 5.050 4.970 5.130 1,373,886 6,912,600 5.0314 2.395 2.395 2.400 2.362 2.438 2,891,464 2.3907 1.61%
2007-01-31 0 4.960 4.960 4.970 4.860 5.120 2,391,532 11,883,657 4.9691 2.357 2.357 2.362 2.309 2.433 5,033,189 2.3611 -3.12%
2007-01-30 0 5.120 5.110 5.160 4.920 5.250 6,532,439 33,535,385 5.1337 2.433 2.428 2.452 2.338 2.495 13,748,092 2.4393 3.02%
2007-01-29 0 4.970 4.980 4.990 4.390 4.990 8,397,400 40,033,770 4.7674 2.362 2.366 2.371 2.086 2.371 17,673,066 2.2652 13.21%
2007-01-26 0 4.390 4.380 4.390 4.160 4.440 2,139,042 9,180,060 4.2917 2.086 2.081 2.086 1.977 2.110 4,501,802 2.0392 0.92%
2007-01-25 0 4.350 4.350 4.360 4.200 4.420 3,254,001 13,954,212 4.2883 2.067 2.067 2.072 1.996 2.100 6,848,331 2.0376 -0.23%
2007-01-24 0 4.360 4.360 4.370 4.020 4.460 8,860,017 37,796,025 4.2659 2.072 2.072 2.076 1.910 2.119 18,646,684 2.0270 9.00%
2007-01-23 0 4.000 3.980 4.000 3.850 4.040 3,674,000 14,623,520 3.9803 1.901 1.891 1.901 1.829 1.920 7,732,256 1.8912 4.99%
2007-01-22 0 3.810 3.800 3.810 3.760 3.850 784,596 2,989,343 3.8100 1.810 1.806 1.810 1.787 1.829 1,651,251 1.8104 1.33%
2007-01-19 0 3.760 3.750 3.780 3.750 3.850 1,124,000 4,241,920 3.7740 1.787 1.782 1.796 1.782 1.829 2,365,557 1.7932 -1.31%
2007-01-18 0 3.810 3.810 3.820 3.760 3.850 856,000 3,260,360 3.8088 1.810 1.810 1.815 1.787 1.829 1,801,527 1.8098 -1.30%
2007-01-17 0 3.860 3.860 3.890 3.820 3.920 917,200 3,556,532 3.8776 1.834 1.834 1.848 1.815 1.863 1,930,328 1.8424 0.00%
2007-01-16 0 3.860 3.860 3.880 3.830 3.950 1,208,800 4,676,456 3.8687 1.834 1.834 1.844 1.820 1.877 2,544,026 1.8382 0.26%
2007-01-15 0 3.850 3.850 3.860 3.740 4.080 14,027,877 55,925,148 3.9867 1.829 1.829 1.834 1.777 1.939 29,522,900 1.8943 -3.27%
2007-01-12 0 3.980 3.970 3.980 3.800 4.030 9,153,544 35,926,382 3.9249 1.891 1.886 1.891 1.806 1.915 19,264,438 1.8649 6.13%
2007-01-11 0 3.750 3.750 3.760 3.480 3.760 4,227,317 15,501,640 3.6670 1.782 1.782 1.787 1.654 1.787 8,896,760 1.7424 6.84%
2007-01-10 0 3.510 3.510 3.540 3.500 3.640 837,759 2,971,217 3.5466 1.668 1.668 1.682 1.663 1.730 1,763,137 1.6852 -3.57%
2007-01-09 0 3.640 3.620 3.640 3.500 3.640 1,976,000 7,085,400 3.5857 1.730 1.720 1.730 1.663 1.730 4,158,666 1.7038 3.12%
2007-01-08 0 3.530 3.500 3.530 3.450 3.540 1,116,000 3,924,260 3.5164 1.677 1.663 1.677 1.639 1.682 2,348,720 1.6708 0.00%
2007-01-05 0 3.530 3.530 3.550 3.370 3.570 2,534,800 8,910,424 3.5152 1.677 1.677 1.687 1.601 1.696 5,334,709 1.6703 2.92%
2007-01-04 0 3.430 3.430 3.460 3.400 3.500 2,221,092 7,651,369 3.4449 1.630 1.630 1.644 1.616 1.663 4,674,483 1.6368 -2.00%
2007-01-03 0 3.500 3.500 3.510 3.370 3.600 2,148,000 7,388,200 3.4396 1.663 1.663 1.668 1.601 1.711 4,520,655 1.6343 -0.28%
2007-01-02 0 3.510 3.510 3.540 3.510 3.610 1,236,000 4,396,140 3.5567 1.668 1.668 1.682 1.668 1.715 2,601,271 1.6900 0.00%
2006-12-29 0 3.510 3.510 3.530 3.500 3.580 1,055,440 3,728,462 3.5326 1.668 1.668 1.677 1.663 1.701 2,221,266 1.6785 -2.23%
2006-12-28 0 3.590 3.520 3.600 3.510 3.640 1,832,800 6,510,556 3.5522 1.706 1.673 1.711 1.668 1.730 3,857,289 1.6879 -1.37%
2006-12-27 0 3.640 3.640 3.650 3.620 3.770 1,156,200 4,246,500 3.6728 1.730 1.730 1.734 1.720 1.791 2,433,324 1.7451 -2.41%
2006-12-22 0 3.730 3.720 3.730 3.700 3.830 1,489,000 5,595,830 3.7581 1.772 1.768 1.772 1.758 1.820 3,133,731 1.7857 0.27%
2006-12-21 0 3.720 3.680 3.730 3.650 3.780 1,286,000 4,757,260 3.6993 1.768 1.749 1.772 1.734 1.796 2,706,500 1.7577 0.00%
2006-12-20 0 3.720 3.720 3.770 3.710 3.810 1,250,840 4,672,911 3.7358 1.768 1.768 1.791 1.763 1.810 2,632,503 1.7751 -2.11%
2006-12-19 0 3.800 3.770 3.800 3.740 3.810 1,146,304 4,338,282 3.7846 1.806 1.791 1.806 1.777 1.810 2,412,497 1.7983 -0.26%
2006-12-18 0 3.810 3.780 3.810 3.700 3.810 1,220,000 4,568,800 3.7449 1.810 1.796 1.810 1.758 1.810 2,567,597 1.7794 1.33%
2006-12-15 0 3.760 3.760 3.780 3.750 3.900 892,400 3,386,940 3.7953 1.787 1.787 1.796 1.782 1.853 1,878,134 1.8034 -1.31%
2006-12-14 0 3.810 3.810 3.850 3.800 3.920 2,182,185 8,453,537 3.8739 1.810 1.810 1.829 1.806 1.863 4,592,600 1.8407 0.79%
2006-12-13 0 3.780 3.780 3.800 3.700 3.820 1,213,000 4,536,260 3.7397 1.796 1.796 1.806 1.758 1.815 2,552,865 1.7769 -2.07%
2006-12-12 0 3.860 3.840 3.890 3.750 3.940 4,382,200 16,920,904 3.8613 1.834 1.825 1.848 1.782 1.872 9,222,725 1.8347 1.85%
2006-12-11 0 3.790 3.790 3.800 3.560 3.850 4,748,000 17,716,660 3.7314 1.801 1.801 1.806 1.692 1.829 9,992,583 1.7730 6.76%
2006-12-08 0 3.550 3.510 3.550 3.500 3.690 1,488,000 5,347,480 3.5937 1.687 1.668 1.687 1.663 1.753 3,131,627 1.7076 1.72%
2006-12-07 0 3.490 3.450 3.490 3.360 3.550 1,106,000 3,821,560 3.4553 1.658 1.639 1.658 1.597 1.687 2,327,674 1.6418 -1.41%
2006-12-06 0 3.540 3.530 3.550 3.510 3.630 1,140,000 4,067,900 3.5683 1.682 1.677 1.687 1.668 1.725 2,399,230 1.6955 -3.54%
2006-12-05 0 3.670 3.630 3.670 3.600 3.700 1,679,000 6,135,540 3.6543 1.744 1.725 1.744 1.711 1.758 3,533,603 1.7363 -0.54%
2006-12-04 0 3.690 3.680 3.710 3.630 3.800 1,779,050 6,596,361 3.7078 1.753 1.749 1.763 1.725 1.806 3,744,167 1.7618 -1.07%
2006-12-01 0 3.730 3.700 3.730 3.670 3.830 1,972,000 7,372,060 3.7384 1.772 1.758 1.772 1.744 1.820 4,150,247 1.7763 -0.53%
2006-11-30 0 3.750 3.740 3.760 3.740 3.970 6,488,800 25,136,024 3.8738 1.782 1.777 1.787 1.777 1.886 13,656,250 1.8406 -1.83%
2006-11-29 0 3.820 3.810 3.830 3.420 3.830 7,480,400 27,759,440 3.7110 1.815 1.810 1.820 1.625 1.820 15,743,159 1.7633 11.70%
2006-11-28 0 3.420 3.420 3.450 3.420 3.560 1,936,000 6,738,120 3.4804 1.625 1.625 1.639 1.625 1.692 4,074,482 1.6537 -4.47%
2006-11-27 0 3.580 3.580 3.590 3.400 3.610 3,342,000 11,867,000 3.5509 1.701 1.701 1.706 1.616 1.715 7,033,533 1.6872 4.99%
2006-11-24 0 3.410 3.400 3.410 3.260 3.420 3,686,880 12,326,184 3.3433 1.620 1.616 1.620 1.549 1.625 7,759,363 1.5886 0.89%
2006-11-23 0 3.380 3.380 3.390 3.260 3.500 8,944,000 29,884,734 3.3413 1.606 1.606 1.611 1.549 1.663 18,823,434 1.5876 -3.98%
2006-11-22 0 3.520 3.510 3.540 3.500 3.660 5,666,925 20,160,730 3.5576 1.673 1.668 1.682 1.663 1.739 11,926,542 1.6904 -4.86%
2006-11-21 0 3.700 3.680 3.700 3.660 3.770 2,834,900 10,496,867 3.7027 1.758 1.749 1.758 1.739 1.791 5,966,296 1.7594 -1.07%
2006-11-20 0 3.740 3.740 3.750 3.680 3.820 1,322,000 4,985,280 3.7710 1.777 1.777 1.782 1.749 1.815 2,782,265 1.7918 -0.80%
2006-11-17 0 3.770 3.770 3.800 3.650 3.850 4,118,800 15,501,656 3.7636 1.791 1.791 1.806 1.734 1.829 8,668,376 1.7883 1.62%
2006-11-16 0 3.710 3.710 3.740 3.700 3.960 4,132,400 15,770,688 3.8164 1.763 1.763 1.777 1.758 1.882 8,696,999 1.8133 -2.62%
2006-11-15 0 3.810 3.800 3.810 3.800 4.100 3,576,000 13,979,060 3.9091 1.810 1.806 1.810 1.806 1.948 7,526,006 1.8574 -4.75%
2006-11-14 0 4.000 4.010 4.020 3.850 4.180 7,174,217 29,066,092 4.0515 1.901 1.905 1.910 1.829 1.986 15,098,770 1.9251 1.52%
2006-11-13 0 3.940 3.940 3.960 3.560 4.040 9,198,000 35,419,072 3.8507 1.872 1.872 1.882 1.692 1.920 19,357,999 1.8297 5.91%
2006-11-10 0 3.720 3.680 3.700 3.580 3.900 11,583,400 43,350,870 3.7425 1.768 1.749 1.758 1.701 1.853 24,378,283 1.7783 -5.82%
2006-11-09 0 3.950 3.940 3.950 3.870 4.250 16,347,800 64,725,978 3.9593 1.877 1.872 1.877 1.839 2.019 34,405,381 1.8813 -9.40%
2006-11-08 0 4.360 4.340 4.360 4.260 4.670 4,601,920 20,635,066 4.4840 2.072 2.062 2.072 2.024 2.219 9,685,145 2.1306 -3.11%
2006-11-07 0 4.500 4.490 4.500 4.450 4.800 9,087,160 42,340,568 4.6594 2.138 2.133 2.138 2.114 2.281 19,124,727 2.2139 1.12%
2006-11-06 0 4.450 4.430 4.440 3.970 4.520 16,314,066 67,290,790 4.1247 2.114 2.105 2.110 1.886 2.148 34,334,385 1.9599 10.70%
2006-11-03 0 4.020 4.020 4.040 3.960 4.080 1,479,638 5,922,498 4.0027 1.910 1.910 1.920 1.882 1.939 3,114,028 1.9019 0.50%
2006-11-02 0 4.000 3.980 4.000 3.910 4.080 1,880,799 7,506,996 3.9914 1.901 1.891 1.901 1.858 1.939 3,958,307 1.8965 1.27%
2006-11-01 0 3.950 3.980 3.990 3.820 4.190 5,436,446 21,691,520 3.9900 1.877 1.891 1.896 1.815 1.991 11,441,478 1.8959 -0.50%
2006-10-31 0 3.970 3.980 3.990 3.550 4.010 4,337,840 16,817,722 3.8770 1.886 1.891 1.896 1.687 1.905 9,129,365 1.8422 9.97%
2006-10-27 0 3.610 3.600 3.650 3.390 3.850 7,609,224 28,034,394 3.6843 1.715 1.711 1.734 1.611 1.829 16,014,280 1.7506 6.49%
2006-10-26 0 3.390 3.390 3.400 3.200 3.390 4,743,120 15,687,062 3.3073 1.611 1.611 1.616 1.520 1.611 9,982,313 1.5715 6.60%
2006-10-25 0 3.180 3.180 3.200 3.100 3.220 1,147,600 3,635,758 3.1681 1.511 1.511 1.520 1.473 1.530 2,415,225 1.5053 -2.15%
2006-10-24 0 3.250 3.240 3.260 3.100 3.390 2,428,000 7,796,836 3.2112 1.544 1.539 1.549 1.473 1.611 5,109,939 1.5258 -0.91%
2006-10-23 0 3.280 3.250 3.280 3.200 3.430 5,786,600 19,349,220 3.3438 1.558 1.544 1.558 1.520 1.630 12,178,408 1.5888 4.13%
2006-10-20 0 3.150 3.140 3.160 3.040 3.220 5,217,237 16,449,291 3.1529 1.497 1.492 1.501 1.444 1.530 10,980,134 1.4981 5.00%
2006-10-19 0 3.000 2.990 3.010 2.850 3.040 5,983,327 17,855,187 2.9842 1.425 1.421 1.430 1.354 1.444 12,592,437 1.4179 8.30%
2006-10-18 0 2.770 2.760 2.780 2.570 2.820 3,649,440 10,073,810 2.7604 1.316 1.311 1.321 1.221 1.340 7,680,567 1.3116 6.13%
2006-10-17 0 2.610 2.600 2.640 2.530 2.650 1,845,000 4,780,900 2.5913 1.240 1.235 1.254 1.202 1.259 3,882,965 1.2312 1.95%
2006-10-16 0 2.560 2.560 2.580 2.550 2.640 644,000 1,660,520 2.5784 1.216 1.216 1.226 1.212 1.254 1,355,355 1.2252 0.39%
2006-10-13 0 2.550 2.550 2.580 2.550 2.660 1,808,000 4,696,872 2.5978 1.212 1.212 1.226 1.212 1.264 3,805,095 1.2344 -1.54%
2006-10-12 0 2.590 2.590 2.600 2.500 2.610 1,576,000 4,045,784 2.5671 1.231 1.231 1.235 1.188 1.240 3,316,830 1.2198 5.28%
2006-10-11 0 2.460 2.450 2.470 2.430 2.480 902,400 2,217,260 2.4571 1.169 1.164 1.174 1.155 1.178 1,899,180 1.1675 2.50%
2006-10-10 0 2.400 2.390 2.400 2.300 2.430 2,692,000 6,425,980 2.3871 1.140 1.136 1.140 1.093 1.155 5,665,551 1.1342 2.56%
2006-10-09 0 2.340 2.340 2.350 2.110 2.500 5,107,200 11,956,116 2.3410 1.112 1.112 1.117 1.003 1.188 10,748,551 1.1123 -7.14%
2006-10-06 0 2.520 2.520 2.540 2.450 2.560 1,280,000 3,215,660 2.5122 1.197 1.197 1.207 1.164 1.216 2,693,872 1.1937 -2.33%
2006-10-05 0 2.580 2.580 2.590 2.560 2.620 1,004,000 2,596,280 2.5859 1.226 1.226 1.231 1.216 1.245 2,113,006 1.2287 -1.53%
2006-10-04 0 2.620 2.600 2.630 2.560 2.650 910,840 2,370,647 2.6027 1.245 1.235 1.250 1.216 1.259 1,916,943 1.2367 -0.76%
2006-10-03 0 2.640 2.640 2.650 2.620 2.740 957,700 2,550,439 2.6631 1.254 1.254 1.259 1.245 1.302 2,015,564 1.2654 -3.65%
2006-09-29 0 2.740 2.720 2.730 2.670 2.820 1,464,198 4,012,769 2.7406 1.302 1.292 1.297 1.269 1.340 3,081,533 1.3022 -1.08%
2006-09-28 0 2.770 2.730 2.780 2.650 2.780 2,519,664 6,873,675 2.7280 1.316 1.297 1.321 1.259 1.321 5,302,854 1.2962 5.32%
2006-09-27 0 2.660 2.650 2.660 2.500 2.660 1,898,400 4,940,200 2.6023 1.250 1.245 1.250 1.174 1.250 4,040,924 1.2225 5.56%
2006-09-26 0 2.520 2.500 2.520 2.380 2.520 1,716,259 4,187,669 2.4400 1.184 1.174 1.184 1.118 1.184 3,653,220 1.1463 5.00%
2006-09-25 0 2.400 2.400 2.420 2.400 2.480 1,969,600 4,797,908 2.4360 1.128 1.128 1.137 1.128 1.165 4,192,480 1.1444 -4.00%
2006-09-22 0 2.500 2.500 2.530 2.490 2.540 694,000 1,743,840 2.5127 1.174 1.174 1.189 1.170 1.193 1,477,245 1.1805 -1.96%
2006-09-21 0 2.550 2.550 2.560 2.520 2.570 1,075,000 2,736,280 2.5454 1.198 1.198 1.203 1.184 1.207 2,288,239 1.1958 0.39%
2006-09-20 0 2.540 2.540 2.560 2.460 2.590 2,058,000 5,211,400 2.5323 1.193 1.193 1.203 1.156 1.217 4,380,648 1.1896 -1.17%
2006-09-19 0 2.570 2.570 2.580 2.530 2.630 1,514,650 3,928,029 2.5934 1.207 1.207 1.212 1.189 1.236 3,224,076 1.2183 1.58%
2006-09-18 0 2.530 2.530 2.550 2.510 2.630 2,276,000 5,792,500 2.5450 1.189 1.189 1.198 1.179 1.236 4,844,681 1.1956 -3.07%
2006-09-15 0 2.610 2.600 2.620 2.600 2.740 3,944,200 10,476,680 2.6562 1.226 1.221 1.231 1.221 1.287 8,395,603 1.2479 -1.88%
2006-09-14 0 2.660 2.660 2.680 2.500 2.790 4,133,000 10,660,380 2.5793 1.250 1.250 1.259 1.174 1.311 8,797,481 1.2118 9.02%
2006-09-13 0 2.440 2.440 2.460 2.350 2.560 4,851,936 11,925,743 2.4579 1.146 1.146 1.156 1.104 1.203 10,327,805 1.1547 -3.56%
2006-09-12 0 2.530 2.510 2.520 2.460 2.740 4,315,760 11,474,366 2.6587 1.189 1.179 1.184 1.156 1.287 9,186,503 1.2490 -4.17%
2006-09-11 0 2.640 2.640 2.650 2.510 2.700 6,272,340 16,512,019 2.6325 1.240 1.240 1.245 1.179 1.268 13,351,269 1.2367 5.18%
2006-09-08 0 2.510 2.510 2.520 2.360 2.520 5,120,482 12,636,968 2.4679 1.179 1.179 1.184 1.109 1.184 10,899,430 1.1594 5.91%
2006-09-07 0 2.370 2.370 2.400 2.260 2.400 3,422,320 8,080,463 2.3611 1.113 1.113 1.128 1.062 1.128 7,284,732 1.1092 3.49%
2006-09-06 0 2.290 2.290 2.300 2.280 2.360 828,600 1,903,512 2.2973 1.076 1.076 1.081 1.071 1.109 1,763,753 1.0792 -0.43%
2006-09-05 0 2.300 2.300 2.310 2.300 2.350 1,150,000 2,666,180 2.3184 1.081 1.081 1.085 1.081 1.104 2,447,884 1.0892 -0.86%
2006-09-04 0 2.320 2.320 2.330 2.240 2.350 2,088,560 4,801,968 2.2992 1.090 1.090 1.095 1.052 1.104 4,445,697 1.0801 3.57%
2006-09-01 0 2.240 2.240 2.250 2.220 2.280 642,800 1,443,480 2.2456 1.052 1.052 1.057 1.043 1.071 1,368,261 1.0550 -0.44%
2006-08-31 0 2.250 2.210 2.250 2.180 2.300 1,705,800 3,829,686 2.2451 1.057 1.038 1.057 1.024 1.081 3,630,957 1.0547 1.35%
2006-08-30 0 2.220 2.220 2.240 2.180 2.300 1,544,400 3,447,662 2.2324 1.043 1.043 1.052 1.024 1.081 3,287,401 1.0487 -3.06%
2006-08-29 0 2.290 2.280 2.290 2.190 2.330 3,322,000 7,583,920 2.2829 1.076 1.071 1.076 1.029 1.095 7,071,191 1.0725 4.57%
2006-08-28 0 2.190 2.180 2.200 2.120 2.220 1,058,400 2,310,720 2.1832 1.029 1.024 1.034 0.996 1.043 2,252,904 1.0257 1.39%
2006-08-25 0 2.160 2.140 2.160 2.130 2.170 1,134,000 2,429,840 2.1427 1.015 1.005 1.015 1.001 1.019 2,413,826 1.0066 1.89%
2006-08-24 0 2.120 2.120 2.130 2.100 2.170 1,907,200 4,070,832 2.1345 0.996 0.996 1.001 0.987 1.019 4,059,656 1.0028 -3.64%
2006-08-23 0 2.200 2.200 2.210 2.190 2.260 2,686,960 5,936,116 2.2092 1.034 1.034 1.038 1.029 1.062 5,719,448 1.0379 -2.65%
2006-08-22 0 2.260 2.250 2.260 2.100 2.260 4,049,989 8,925,952 2.2039 1.062 1.057 1.062 0.987 1.062 8,620,785 1.0354 8.13%
2006-08-21 0 2.090 2.080 2.090 2.000 2.140 2,716,000 5,580,280 2.0546 0.982 0.977 0.982 0.940 1.005 5,781,263 0.9652 -1.88%
2006-08-18 0 2.130 2.100 2.140 1.840 2.140 7,211,800 14,293,824 1.9820 1.001 0.987 1.005 0.864 1.005 15,350,998 0.9311 14.52%
2006-08-17 0 1.860 1.850 1.860 1.830 1.870 800,800 1,480,528 1.8488 0.874 0.869 0.874 0.860 0.879 1,704,579 0.8686 0.00%
2006-08-16 0 1.860 1.860 1.870 1.850 1.920 2,598,800 4,866,956 1.8728 0.874 0.874 0.879 0.869 0.902 5,531,792 0.8798 0.54%
2006-08-15 0 1.850 1.860 1.870 1.740 1.870 3,310,000 6,020,620 1.8189 0.869 0.874 0.879 0.817 0.879 7,045,648 0.8545 6.94%
2006-08-14 0 1.730 1.720 1.750 1.720 1.750 1,128,000 1,957,060 1.7350 0.813 0.808 0.822 0.808 0.822 2,401,055 0.8151 0.00%
2006-08-11 0 1.730 1.720 1.740 1.710 1.750 668,000 1,153,320 1.7265 0.813 0.808 0.817 0.803 0.822 1,421,901 0.8111 0.00%
2006-08-10 0 1.730 1.730 1.740 1.710 1.740 456,000 787,660 1.7273 0.813 0.813 0.817 0.803 0.817 970,639 0.8115 1.17%
2006-08-09 0 1.710 1.710 1.720 1.690 1.720 1,072,000 1,827,560 1.7048 0.803 0.803 0.808 0.794 0.808 2,281,853 0.8009 -0.58%
2006-08-08 0 1.720 1.710 1.720 1.710 1.750 687,000 1,181,350 1.7196 0.808 0.803 0.808 0.803 0.822 1,462,344 0.8078 -1.71%
2006-08-07 0 1.750 1.750 1.760 1.730 1.780 517,460 901,971 1.7431 0.822 0.822 0.827 0.813 0.836 1,101,463 0.8189 1.16%
2006-08-04 0 1.730 1.730 1.740 1.730 1.800 1,906,600 3,390,344 1.7782 0.813 0.813 0.817 0.813 0.846 4,058,378 0.8354 -2.81%
2006-08-03 0 1.780 1.770 1.780 1.730 1.780 2,224,000 3,902,580 1.7548 0.836 0.832 0.836 0.813 0.836 4,733,994 0.8244 4.09%
2006-08-02 0 1.710 1.700 1.720 1.700 1.740 733,200 1,260,024 1.7185 0.803 0.799 0.808 0.799 0.817 1,560,686 0.8074 0.00%
2006-08-01 0 1.710 1.710 1.730 1.700 1.780 1,300,000 2,253,040 1.7331 0.803 0.803 0.813 0.799 0.836 2,767,173 0.8142 -3.39%
2006-07-31 0 1.770 1.770 1.790 1.770 1.800 190,000 338,780 1.7831 0.832 0.832 0.841 0.832 0.846 404,433 0.8377 -0.56%
2006-07-28 0 1.780 1.780 1.800 1.750 1.800 611,706 1,087,606 1.7780 0.836 0.836 0.846 0.822 0.846 1,302,074 0.8353 -0.56%
2006-07-27 0 1.790 1.780 1.800 1.790 1.850 772,000 1,392,600 1.8039 0.841 0.836 0.846 0.841 0.869 1,643,275 0.8475 -0.56%
2006-07-26 0 1.800 1.790 1.820 1.790 1.850 976,000 1,759,060 1.8023 0.846 0.841 0.855 0.841 0.869 2,077,508 0.8467 -0.55%
2006-07-25 0 1.810 1.810 1.830 1.800 1.850 1,257,421 2,285,889 1.8179 0.850 0.850 0.860 0.846 0.869 2,676,540 0.8540 0.56%
2006-07-24 0 1.800 1.800 1.810 1.800 1.820 787,639 1,425,285 1.8096 0.846 0.846 0.850 0.846 0.855 1,676,564 0.8501 -1.10%
2006-07-21 0 1.820 1.820 1.830 1.800 1.840 1,069,084 1,940,670 1.8153 0.855 0.855 0.860 0.846 0.864 2,275,646 0.8528 -0.55%
2006-07-20 0 1.830 1.810 1.830 1.780 1.860 1,174,720 2,148,624 1.8291 0.860 0.850 0.860 0.836 0.874 2,500,503 0.8593 0.55%
2006-07-19 0 1.820 1.810 1.820 1.800 1.860 1,410,600 2,586,804 1.8338 0.855 0.850 0.855 0.846 0.874 3,002,596 0.8615 2.82%
2006-07-18 0 1.770 1.760 1.770 1.680 1.820 2,444,000 4,266,500 1.7457 0.832 0.827 0.832 0.789 0.855 5,202,285 0.8201 -1.67%
2006-07-17 0 1.800 1.780 1.800 1.790 1.910 2,672,400 4,976,320 1.8621 0.846 0.836 0.846 0.841 0.897 5,688,456 0.8748 -5.26%
2006-07-14 0 1.900 1.890 1.910 1.850 1.950 4,480,040 8,520,927 1.9020 0.893 0.888 0.897 0.869 0.916 9,536,189 0.8935 -2.56%
2006-07-13 0 1.950 1.950 1.960 1.830 1.960 8,845,940 16,846,980 1.9045 0.916 0.916 0.921 0.860 0.921 18,829,420 0.8947 7.73%
2006-07-12 0 1.810 1.790 1.820 1.760 1.870 3,784,240 6,834,355 1.8060 0.850 0.841 0.855 0.827 0.879 8,055,113 0.8484 0.00%
2006-07-11 0 1.810 1.810 1.820 1.640 1.830 7,678,304 13,541,219 1.7636 0.850 0.850 0.855 0.770 0.860 16,343,996 0.8285 10.37%
2006-07-10 0 1.640 1.640 1.650 1.530 1.750 11,749,571 19,753,482 1.6812 0.770 0.770 0.775 0.719 0.822 25,010,073 0.7898 7.19%
2006-07-07 0 1.530 1.520 1.530 1.400 1.550 5,245,400 7,765,822 1.4805 0.719 0.714 0.719 0.658 0.728 11,165,330 0.6955 9.29%
2006-07-06 0 1.400 1.390 1.400 1.350 1.400 1,544,000 2,130,260 1.3797 0.658 0.653 0.658 0.634 0.658 3,286,550 0.6482 2.19%
2006-07-05 0 1.370 1.370 1.380 1.370 1.400 1,290,000 1,776,680 1.3773 0.644 0.644 0.648 0.644 0.658 2,745,887 0.6470 -0.72%
2006-07-04 0 1.380 1.370 1.380 1.380 1.420 2,783,912 3,867,478 1.3892 0.648 0.644 0.648 0.648 0.667 5,925,820 0.6526 0.73%
2006-07-03 0 1.370 1.390 1.400 1.340 1.400 3,797,200 5,146,112 1.3552 0.644 0.653 0.658 0.630 0.658 8,082,699 0.6367 5.38%
2006-06-30 0 1.300 1.300 1.310 1.300 1.330 258,000 341,080 1.3220 0.611 0.611 0.615 0.611 0.625 549,177 0.6211 0.00%
2006-06-29 0 1.300 1.300 1.310 1.300 1.320 283,000 368,380 1.3017 0.611 0.611 0.615 0.611 0.620 602,392 0.6115 0.00%
2006-06-28 0 1.300 1.290 1.310 1.280 1.300 744,000 950,620 1.2777 0.611 0.606 0.615 0.601 0.611 1,583,674 0.6003 0.00%
2006-06-27 0 1.300 1.300 1.330 1.300 1.330 437,000 569,520 1.3032 0.611 0.611 0.625 0.611 0.625 930,196 0.6123 0.78%
2006-06-26 0 1.290 1.290 1.300 1.280 1.310 70,000 90,380 1.2911 0.606 0.606 0.611 0.601 0.615 149,002 0.6066 0.00%
2006-06-23 0 1.290 1.290 1.300 1.290 1.300 100,080 130,082 1.2998 0.606 0.606 0.611 0.606 0.611 213,030 0.6106 -0.77%
2006-06-22 0 1.300 1.300 1.320 1.300 1.330 361,400 474,062 1.3117 0.611 0.611 0.620 0.611 0.625 769,274 0.6162 1.56%
2006-06-21 0 1.280 1.280 1.300 1.280 1.280 100,000 128,000 1.2800 0.601 0.601 0.611 0.601 0.601 212,859 0.6013 0.00%
2006-06-20 0 1.280 1.280 1.310 1.270 1.280 266,520 339,825 1.2750 0.601 0.601 0.615 0.597 0.601 567,313 0.5990 -0.78%
2006-06-19 0 1.290 1.280 1.310 1.290 1.310 361,200 467,912 1.2954 0.606 0.601 0.615 0.606 0.615 768,848 0.6086 -2.27%
2006-06-16 0 1.320 1.310 1.320 1.290 1.320 186,000 243,920 1.3114 0.620 0.615 0.620 0.606 0.620 395,919 0.6161 3.13%
2006-06-15 0 1.280 1.280 1.300 1.280 1.310 146,000 189,740 1.2996 0.601 0.601 0.611 0.601 0.615 310,775 0.6105 -1.54%
2006-06-14 0 1.300 1.280 1.300 1.270 1.300 80,000 103,700 1.2963 0.611 0.601 0.611 0.597 0.611 170,288 0.6090 -0.76%
2006-06-13 0 1.310 1.300 1.310 1.290 1.330 572,000 753,220 1.3168 0.615 0.611 0.615 0.606 0.625 1,217,556 0.6186 -2.24%
2006-06-12 0 1.340 1.310 1.340 1.310 1.340 198,000 260,820 1.3173 0.630 0.615 0.630 0.615 0.630 421,462 0.6188 0.75%
2006-06-09 0 1.330 1.330 1.340 1.290 1.360 478,000 635,760 1.3300 0.625 0.625 0.630 0.606 0.639 1,017,468 0.6248 1.53%
2006-06-08 0 1.310 1.300 1.310 1.290 1.350 771,021 1,015,837 1.3175 0.615 0.611 0.615 0.606 0.634 1,641,191 0.6190 -5.07%
2006-06-07 0 1.380 1.370 1.380 1.330 1.400 1,097,800 1,502,454 1.3686 0.648 0.644 0.648 0.625 0.658 2,336,771 0.6430 3.76%
2006-06-06 0 1.330 1.310 1.340 1.330 1.340 124,000 165,360 1.3335 0.625 0.615 0.630 0.625 0.630 263,946 0.6265 -0.75%
2006-06-05 0 1.340 1.340 1.350 1.310 1.360 673,070 902,082 1.3402 0.630 0.630 0.634 0.615 0.639 1,432,693 0.6296 2.29%
2006-06-02 0 1.310 1.300 1.310 1.290 1.320 498,000 647,260 1.2997 0.615 0.611 0.615 0.606 0.620 1,060,040 0.6106 0.77%
2006-06-01 0 1.300 1.300 1.320 1.300 1.330 376,000 494,880 1.3162 0.611 0.611 0.620 0.611 0.625 800,352 0.6183 -3.70%
2006-05-30 0 1.350 1.330 1.350 1.310 1.360 976,000 1,292,140 1.3239 0.634 0.625 0.634 0.615 0.639 2,077,508 0.6220 1.50%
2006-05-29 0 1.330 1.320 1.330 1.330 1.370 856,000 1,152,440 1.3463 0.625 0.620 0.625 0.625 0.644 1,822,077 0.6325 3.10%
2006-05-26 0 1.290 1.280 1.290 1.250 1.290 1,143,400 1,439,864 1.2593 0.606 0.601 0.606 0.587 0.606 2,433,835 0.5916 2.38%
2006-05-25 0 1.260 1.250 1.290 1.240 1.300 748,000 946,500 1.2654 0.592 0.587 0.606 0.583 0.611 1,592,189 0.5945 2.44%
2006-05-24 0 1.230 1.230 1.250 1.150 1.350 13,689,089 16,151,053 1.1798 0.578 0.578 0.587 0.540 0.634 29,138,521 0.5543 3.36%
2006-05-23 0 1.190 1.190 1.210 1.180 1.280 2,074,000 2,517,580 1.2139 0.559 0.559 0.568 0.554 0.601 4,414,705 0.5703 0.85%
2006-05-22 0 1.180 1.170 1.200 1.160 1.230 21,012,000 24,191,680 1.1513 0.554 0.550 0.564 0.545 0.578 44,726,029 0.5409 -3.28%
2006-05-19 0 1.220 1.220 1.230 1.210 1.220 143,652 174,669 1.2159 0.573 0.573 0.578 0.568 0.573 305,777 0.5712 0.83%
2006-05-18 0 1.210 1.190 1.210 1.200 1.210 204,000 245,840 1.2051 0.568 0.559 0.568 0.564 0.568 434,233 0.5661 -1.63%
2006-05-17 0 1.230 1.220 1.230 1.220 1.230 224,000 273,880 1.2227 0.578 0.573 0.578 0.573 0.578 476,805 0.5744 0.00%
2006-05-16 0 1.230 1.210 1.230 1.170 1.230 586,000 715,360 1.2208 0.578 0.568 0.578 0.550 0.578 1,247,356 0.5735 3.36%
2006-05-15 0 1.190 1.190 1.210 1.180 1.210 712,144 852,703 1.1974 0.559 0.559 0.568 0.554 0.568 1,515,866 0.5625 0.00%
2006-05-12 0 1.190 1.180 1.190 1.120 1.200 368,000 435,340 1.1830 0.559 0.554 0.559 0.526 0.564 783,323 0.5558 -0.83%
2006-05-11 0 1.250 1.250 1.260 1.230 1.250 1,585,000 1,964,080 1.2392 0.564 0.564 0.568 0.555 0.564 3,514,398 0.5589 1.63%
2006-05-10 0 1.230 1.230 1.250 1.210 1.230 198,000 241,560 1.2200 0.555 0.555 0.564 0.546 0.555 439,023 0.5502 1.65%
2006-05-09 0 1.210 1.210 1.230 1.210 1.240 492,000 601,820 1.2232 0.546 0.546 0.555 0.546 0.559 1,090,905 0.5517 -1.63%
2006-05-08 0 1.230 1.230 1.250 1.230 1.250 340,000 420,140 1.2357 0.555 0.555 0.564 0.555 0.564 753,877 0.5573 0.82%
2006-05-04 0 1.220 1.210 1.230 1.210 1.250 696,000 853,480 1.2263 0.550 0.546 0.555 0.546 0.564 1,543,231 0.5530 -3.17%
2006-05-03 0 1.260 1.260 1.270 1.250 1.300 772,576 977,643 1.2654 0.568 0.568 0.573 0.564 0.586 1,713,022 0.5707 -0.79%
2006-05-02 0 1.270 1.260 1.280 1.240 1.290 1,634,000 2,059,880 1.2606 0.573 0.568 0.577 0.559 0.582 3,623,045 0.5685 6.72%
2006-04-28 0 1.190 1.190 1.230 1.190 1.220 844,200 1,019,470 1.2076 0.537 0.537 0.555 0.537 0.550 1,871,833 0.5446 -0.83%
2006-04-27 0 1.200 1.200 1.210 1.180 1.220 1,059,200 1,278,292 1.2068 0.541 0.541 0.546 0.532 0.550 2,348,549 0.5443 0.84%
2006-04-26 0 1.190 1.190 1.200 1.180 1.190 948,000 1,124,920 1.1866 0.537 0.537 0.541 0.532 0.537 2,101,987 0.5352 0.00%
2006-04-25 0 1.190 1.190 1.200 1.180 1.200 1,504,000 1,787,160 1.1883 0.537 0.537 0.541 0.532 0.541 3,334,798 0.5359 0.00%
2006-04-24 0 1.190 1.180 1.200 1.180 1.210 2,439,520 2,898,420 1.1881 0.537 0.532 0.541 0.532 0.546 5,409,114 0.5358 -2.46%
2006-04-21 0 1.220 1.210 1.220 1.150 1.290 6,500,000 7,845,200 1.2070 0.550 0.546 0.550 0.519 0.582 14,412,359 0.5443 -10.29%
2006-04-20 0 1.360 1.370 1.380 1.350 1.420 1,920,000 2,643,320 1.3767 0.613 0.618 0.622 0.609 0.640 4,257,189 0.6209 0.00%
2006-04-19 0 1.360 1.350 1.360 1.340 1.400 1,096,800 1,492,446 1.3607 0.613 0.609 0.613 0.604 0.631 2,431,919 0.6137 -1.45%
2006-04-18 0 1.380 1.360 1.380 1.340 1.380 1,584,400 2,148,976 1.3563 0.622 0.613 0.622 0.604 0.622 3,513,068 0.6117 2.99%
2006-04-13 0 1.340 1.340 1.360 1.340 1.390 1,451,000 1,978,470 1.3635 0.604 0.604 0.613 0.604 0.627 3,217,282 0.6150 -2.19%
2006-04-12 0 1.370 1.360 1.370 1.360 1.390 722,319 987,121 1.3666 0.618 0.613 0.618 0.613 0.627 1,601,588 0.6163 -1.44%
2006-04-11 0 1.390 1.390 1.400 1.360 1.440 3,170,000 4,439,740 1.4005 0.627 0.627 0.631 0.613 0.649 7,028,797 0.6317 -0.71%
2006-04-10 0 1.400 1.390 1.410 1.330 1.450 7,032,960 9,813,185 1.3953 0.631 0.627 0.636 0.600 0.654 15,594,084 0.6293 4.48%
2006-04-07 0 1.340 1.340 1.350 1.330 1.360 752,800 1,008,172 1.3392 0.604 0.604 0.609 0.600 0.613 1,669,173 0.6040 0.00%
2006-04-06 0 1.340 1.340 1.350 1.330 1.370 2,546,000 3,429,320 1.3469 0.604 0.604 0.609 0.600 0.618 5,645,210 0.6075 1.52%
2006-04-04 0 1.320 1.320 1.330 1.300 1.390 3,632,560 4,855,651 1.3367 0.595 0.595 0.600 0.586 0.627 8,054,424 0.6029 0.00%
2006-04-03 0 1.320 1.310 1.340 1.300 1.380 732,400 977,004 1.3340 0.595 0.591 0.604 0.586 0.622 1,623,940 0.6016 -3.65%
2006-03-31 0 1.370 1.370 1.380 1.360 1.450 1,980,000 2,736,500 1.3821 0.618 0.618 0.622 0.613 0.654 4,390,226 0.6233 -1.44%
2006-03-30 0 1.390 1.380 1.400 1.360 1.420 2,687,000 3,702,700 1.3780 0.627 0.622 0.631 0.613 0.640 5,957,848 0.6215 3.73%
2006-03-29 0 1.340 1.340 1.360 1.290 1.390 1,384,000 1,874,640 1.3545 0.604 0.604 0.613 0.582 0.627 3,068,724 0.6109 -3.60%
2006-03-28 0 1.390 1.380 1.390 1.340 1.540 6,162,400 9,033,310 1.4659 0.627 0.622 0.627 0.604 0.695 13,663,803 0.6611 3.73%
2006-03-27 0 1.340 1.330 1.370 1.130 1.360 11,527,178 14,829,292 1.2865 0.604 0.600 0.618 0.510 0.613 25,559,051 0.5802 18.58%
2006-03-24 0 1.130 1.110 1.140 1.100 1.130 556,000 618,000 1.1115 0.510 0.501 0.514 0.496 0.510 1,232,811 0.5013 3.67%
2006-03-23 0 1.090 1.090 1.100 1.090 1.100 51,000 55,750 1.0931 0.492 0.492 0.496 0.492 0.496 113,082 0.4930 -0.91%
2006-03-22 0 1.100 1.100 1.120 1.090 1.100 66,000 72,300 1.0955 0.496 0.496 0.505 0.492 0.496 146,341 0.4941 0.92%
2006-03-21 0 1.090 1.080 1.110 1.080 1.100 381,920 415,878 1.0889 0.492 0.487 0.501 0.487 0.496 846,826 0.4911 0.00%
2006-03-20 0 1.090 1.070 1.100 1.090 1.100 251,184 274,255 1.0918 0.492 0.483 0.496 0.492 0.496 556,947 0.4924 -0.91%
2006-03-17 0 1.100 1.080 1.110 1.100 1.100 44,000 48,400 1.1000 0.496 0.487 0.501 0.496 0.496 97,561 0.4961 0.00%
2006-03-16 0 1.100 1.080 1.110 1.080 1.100 94,000 102,120 1.0864 0.496 0.487 0.501 0.487 0.496 208,425 0.4900 -0.90%
2006-03-15 0 1.110 1.090 1.110 1.050 1.110 126,000 135,500 1.0754 0.501 0.492 0.501 0.474 0.501 279,378 0.4850 4.72%
2006-03-14 0 1.060 1.050 1.100 1.060 1.070 584,298 622,361 1.0651 0.478 0.474 0.496 0.478 0.483 1,295,556 0.4804 -0.93%
2006-03-13 0 1.070 1.060 1.120 1.060 1.070 198,000 210,260 1.0619 0.483 0.478 0.505 0.478 0.483 439,023 0.4789 0.00%
2006-03-10 0 1.070 1.060 1.110 - - 0 0 - 0.483 0.478 0.501 - - 0 - 0.00%
2006-03-09 0 1.070 1.070 1.100 1.050 1.070 28,000 29,700 1.0607 0.483 0.483 0.496 0.474 0.483 62,084 0.4784 -0.93%
2006-03-08 0 1.080 1.060 1.100 1.060 1.100 110,000 118,600 1.0782 0.487 0.478 0.496 0.478 0.496 243,901 0.4863 0.00%
2006-03-07 0 1.080 1.080 1.120 1.070 1.070 5,000 5,310 1.0620 0.487 0.487 0.505 0.483 0.483 11,086 0.4790 0.00%
2006-03-06 0 1.080 1.070 1.100 1.080 1.080 82,000 88,560 1.0800 0.487 0.483 0.496 0.487 0.487 181,817 0.4871 -1.82%
2006-03-03 0 1.100 1.090 1.100 1.100 1.100 31,200 34,260 1.0981 0.496 0.492 0.496 0.496 0.496 69,179 0.4952 1.85%
2006-03-02 0 1.080 1.080 1.100 1.080 1.110 55,000 60,400 1.0982 0.487 0.487 0.496 0.487 0.501 121,951 0.4953 -1.82%
2006-03-01 0 1.100 1.100 1.120 1.100 1.110 128,000 141,640 1.1066 0.496 0.496 0.505 0.496 0.501 283,813 0.4991 0.00%
2006-02-28 0 1.100 1.090 1.100 1.080 1.100 44,000 48,120 1.0936 0.496 0.492 0.496 0.487 0.496 97,561 0.4932 0.92%
2006-02-27 0 1.090 1.090 1.100 1.080 1.080 6,000 6,480 1.0800 0.492 0.492 0.496 0.487 0.487 13,304 0.4871 -0.91%
2006-02-24 0 1.100 1.090 1.100 1.080 1.110 102,305 113,157 1.1061 0.496 0.492 0.496 0.487 0.501 226,839 0.4988 -0.90%
2006-02-23 0 1.110 1.110 1.120 1.090 1.110 151,000 167,220 1.1074 0.501 0.501 0.505 0.492 0.501 334,810 0.4994 1.83%
2006-02-22 0 1.090 1.090 1.110 1.090 1.090 22,000 23,980 1.0900 0.492 0.492 0.501 0.492 0.492 48,780 0.4916 -1.80%
2006-02-21 0 1.110 1.080 1.110 1.110 1.120 88,000 97,720 1.1105 0.501 0.487 0.501 0.501 0.505 195,121 0.5008 1.83%
2006-02-20 0 1.090 1.080 1.120 1.090 1.120 153,200 169,212 1.1045 0.492 0.487 0.505 0.492 0.505 339,688 0.4981 -0.91%
2006-02-17 0 1.100 1.100 1.120 1.100 1.120 57,040 63,713 1.1170 0.496 0.496 0.505 0.496 0.505 126,474 0.5038 0.00%
2006-02-16 0 1.100 1.100 1.120 1.100 1.140 260,800 291,064 1.1160 0.496 0.496 0.505 0.496 0.514 578,268 0.5033 0.92%
2006-02-15 0 1.090 1.090 1.120 1.090 1.130 221,280 247,277 1.1175 0.492 0.492 0.505 0.492 0.510 490,641 0.5040 -0.91%
2006-02-14 0 1.100 1.100 1.130 1.100 1.100 3,600 3,880 1.0778 0.496 0.496 0.510 0.496 0.496 7,982 0.4861 0.00%
2006-02-13 0 1.100 1.090 1.130 1.100 1.100 64,000 70,400 1.1000 0.496 0.492 0.510 0.496 0.496 141,906 0.4961 -4.35%
2006-02-10 0 1.150 1.100 1.150 1.110 1.190 298,000 336,660 1.1297 0.519 0.496 0.519 0.501 0.537 660,751 0.5095 6.48%
2006-02-09 0 1.080 1.080 1.120 1.080 1.080 143,200 154,620 1.0797 0.487 0.487 0.505 0.487 0.487 317,515 0.4870 -1.82%
2006-02-08 0 1.100 1.080 1.120 1.100 1.100 50,000 55,000 1.1000 0.496 0.487 0.505 0.496 0.496 110,864 0.4961 2.80%
2006-02-07 0 1.070 1.070 1.120 1.070 1.110 56,000 61,920 1.1057 0.483 0.483 0.505 0.483 0.501 124,168 0.4987 -0.93%
2006-02-06 0 1.080 1.070 1.120 1.080 1.080 24,000 25,920 1.0800 0.487 0.483 0.505 0.487 0.487 53,215 0.4871 -0.92%
2006-02-03 0 1.090 1.090 1.110 1.090 1.090 52,000 56,680 1.0900 0.492 0.492 0.501 0.492 0.492 115,299 0.4916 0.00%
2006-02-02 0 1.090 1.090 1.110 1.080 1.110 124,000 136,620 1.1018 0.492 0.492 0.501 0.487 0.501 274,943 0.4969 -2.68%
2006-02-01 0 1.120 1.070 1.120 1.120 1.120 50,000 56,000 1.1200 0.505 0.483 0.505 0.505 0.505 110,864 0.5051 4.67%
2006-01-27 0 1.070 1.070 1.110 1.070 1.100 262,000 284,740 1.0868 0.483 0.483 0.501 0.483 0.496 580,929 0.4901 -0.93%
2006-01-26 0 1.080 1.070 1.090 1.070 1.080 380,000 413,100 1.0871 0.487 0.483 0.492 0.483 0.487 842,569 0.4903 0.93%
2006-01-25 0 1.070 1.070 1.100 1.070 1.100 116,200 127,286 1.0954 0.483 0.483 0.496 0.483 0.496 257,649 0.4940 0.00%
2006-01-24 0 1.070 1.070 1.130 1.060 1.060 32,000 33,920 1.0600 0.483 0.483 0.510 0.478 0.478 70,953 0.4781 0.00%
2006-01-23 0 1.070 1.070 1.100 1.060 1.060 10,000 10,600 1.0600 0.483 0.483 0.496 0.478 0.478 22,173 0.4781 -1.83%
2006-01-20 0 1.090 1.090 1.110 1.090 1.120 632,000 707,180 1.1190 0.492 0.492 0.501 0.492 0.505 1,401,325 0.5047 -1.80%
2006-01-19 0 1.110 1.090 1.110 1.100 1.130 1,790,000 1,986,900 1.1100 0.501 0.492 0.501 0.496 0.510 3,968,942 0.5006 0.00%
2006-01-18 0 1.110 1.090 1.120 1.090 1.110 423,600 467,860 1.1045 0.501 0.492 0.505 0.492 0.501 939,242 0.4981 0.91%
2006-01-17 0 1.100 1.090 1.120 - - 0 0 - 0.496 0.492 0.505 - - 0 - 0.00%
2006-01-16 0 1.100 1.100 1.120 1.100 1.100 24,000 26,400 1.1000 0.496 0.496 0.505 0.496 0.496 53,215 0.4961 0.00%
2006-01-13 0 1.100 1.100 1.110 1.080 1.110 280,000 304,220 1.0865 0.496 0.496 0.501 0.487 0.501 620,840 0.4900 -0.90%
2006-01-12 0 1.110 1.100 1.110 1.100 1.110 182,400 201,628 1.1054 0.501 0.496 0.501 0.496 0.501 404,433 0.4985 0.91%
2006-01-11 0 1.100 1.100 1.120 1.100 1.100 8,000 8,800 1.1000 0.496 0.496 0.505 0.496 0.496 17,738 0.4961 -2.65%
2006-01-10 0 1.130 1.100 1.130 1.100 1.130 329,000 371,110 1.1280 0.510 0.496 0.510 0.496 0.510 729,487 0.5087 0.89%
2006-01-09 0 1.120 1.100 1.140 1.100 1.120 170,880 189,984 1.1118 0.505 0.496 0.514 0.496 0.505 378,890 0.5014 0.00%
2006-01-06 0 1.120 1.100 1.130 1.120 1.120 90,000 100,800 1.1200 0.505 0.496 0.510 0.505 0.505 199,556 0.5051 1.82%
2006-01-05 0 1.100 1.100 1.130 1.100 1.100 70,000 77,000 1.1000 0.496 0.496 0.510 0.496 0.496 155,210 0.4961 0.00%
2006-01-04 0 1.100 1.070 1.120 1.100 1.120 38,000 41,960 1.1042 0.496 0.483 0.505 0.496 0.505 84,257 0.4980 -1.79%
2006-01-03 0 1.120 1.100 1.130 1.110 1.130 120,000 134,160 1.1180 0.505 0.496 0.510 0.501 0.510 266,074 0.5042 1.82%
2005-12-30 0 1.100 1.090 1.100 1.100 1.120 134,000 149,040 1.1122 0.496 0.492 0.496 0.496 0.505 297,116 0.5016 0.92%
2005-12-29 0 1.090 1.090 1.110 1.090 1.100 84,000 92,100 1.0964 0.492 0.492 0.501 0.492 0.496 186,252 0.4945 -1.80%
2005-12-28 0 1.110 1.090 1.120 1.110 1.120 80,000 89,300 1.1163 0.501 0.492 0.505 0.501 0.505 177,383 0.5034 1.83%
2005-12-23 0 1.090 1.080 1.100 1.080 1.090 476,000 518,080 1.0884 0.492 0.487 0.496 0.487 0.492 1,055,428 0.4909 0.00%
2005-12-22 0 1.090 1.090 1.100 1.080 1.100 450,000 492,540 1.0945 0.492 0.492 0.496 0.487 0.496 997,779 0.4936 0.00%
2005-12-21 0 1.090 1.080 1.100 1.090 1.100 1,132,760 1,244,798 1.0989 0.492 0.487 0.496 0.492 0.496 2,511,653 0.4956 -1.80%
2005-12-20 0 1.110 1.100 1.120 1.100 1.120 888,000 986,100 1.1105 0.501 0.496 0.505 0.496 0.505 1,968,950 0.5008 0.91%
2005-12-19 0 1.100 1.090 1.100 1.100 1.100 360,000 396,000 1.1000 0.496 0.492 0.496 0.496 0.496 798,223 0.4961 -0.90%
2005-12-16 0 1.110 1.100 1.130 1.100 1.130 156,000 173,700 1.1135 0.501 0.496 0.510 0.496 0.510 345,897 0.5022 -0.89%
2005-12-15 0 1.120 1.090 1.130 1.110 1.130 160,000 178,600 1.1163 0.505 0.492 0.510 0.501 0.510 354,766 0.5034 1.82%
2005-12-14 0 1.100 1.070 1.100 1.100 1.110 274,000 302,240 1.1031 0.496 0.483 0.496 0.496 0.501 607,536 0.4975 0.00%
2005-12-13 0 1.100 1.090 1.100 1.090 1.120 1,016,000 1,125,000 1.1073 0.496 0.492 0.496 0.492 0.505 2,252,763 0.4994 1.85%
2005-12-12 0 1.080 1.080 1.110 1.070 1.100 1,814,800 1,961,152 1.0806 0.487 0.487 0.501 0.483 0.496 4,023,931 0.4874 -3.57%
2005-12-09 0 1.120 1.090 1.120 1.120 1.130 190,000 214,200 1.1274 0.505 0.492 0.505 0.505 0.510 421,284 0.5084 0.00%
2005-12-08 0 1.120 1.100 1.140 1.100 1.130 1,173,600 1,310,912 1.1170 0.505 0.496 0.514 0.496 0.510 2,602,207 0.5038 0.90%
2005-12-07 0 1.110 1.110 1.130 1.110 1.130 634,000 711,400 1.1221 0.501 0.501 0.510 0.501 0.510 1,405,759 0.5061 -2.63%
2005-12-06 0 1.140 1.110 1.150 1.110 1.140 1,336,000 1,511,380 1.1313 0.514 0.501 0.519 0.501 0.514 2,962,294 0.5102 0.88%
2005-12-05 0 1.130 1.120 1.130 1.130 1.130 1,986,000 2,244,180 1.1300 0.510 0.505 0.510 0.510 0.510 4,403,530 0.5096 0.89%
2005-12-02 0 1.120 1.100 1.130 1.100 1.130 1,610,000 1,794,400 1.1145 0.505 0.496 0.510 0.496 0.510 3,569,830 0.5027 0.00%
2005-12-01 0 1.120 1.090 1.150 1.100 1.120 252,200 278,310 1.1035 0.505 0.492 0.519 0.496 0.505 559,200 0.4977 1.82%
2005-11-30 0 1.100 1.090 1.100 1.090 1.100 496,000 545,340 1.0995 0.496 0.492 0.496 0.492 0.496 1,099,774 0.4959 0.92%
2005-11-29 0 1.090 1.090 1.100 1.090 1.100 62,420 68,521 1.0977 0.492 0.492 0.496 0.492 0.496 138,403 0.4951 0.00%
2005-11-28 0 1.090 1.090 1.100 1.090 1.090 134,400 146,480 1.0899 0.492 0.492 0.496 0.492 0.492 298,003 0.4915 0.00%
2005-11-25 0 1.090 1.090 1.100 1.090 1.100 278,960 306,608 1.0991 0.492 0.492 0.496 0.492 0.496 618,534 0.4957 -1.80%
2005-11-24 0 1.110 1.090 1.120 1.090 1.110 510,000 560,900 1.0998 0.501 0.492 0.505 0.492 0.501 1,130,816 0.4960 -0.89%
2005-11-23 0 1.120 1.100 1.140 1.100 1.120 148,480 164,309 1.1066 0.505 0.496 0.514 0.496 0.505 329,223 0.4991 2.75%
2005-11-22 0 1.090 1.090 1.140 1.090 1.090 109,600 119,400 1.0894 0.492 0.492 0.514 0.492 0.492 243,015 0.4913 -0.91%
2005-11-21 0 1.100 1.100 1.140 1.100 1.100 70,000 77,000 1.1000 0.496 0.496 0.514 0.496 0.496 155,210 0.4961 0.00%
2005-11-18 0 1.100 1.100 1.150 1.100 1.100 650,000 715,000 1.1000 0.496 0.496 0.519 0.496 0.496 1,441,236 0.4961 0.00%
2005-11-17 0 1.100 1.100 1.140 1.100 1.120 880,000 969,280 1.1015 0.496 0.496 0.514 0.496 0.505 1,951,212 0.4968 -1.79%
2005-11-16 0 1.120 1.120 1.130 1.100 1.150 848,000 953,200 1.1241 0.505 0.505 0.510 0.496 0.519 1,880,259 0.5070 1.82%
2005-11-15 0 1.100 1.090 1.150 1.090 1.100 320,000 351,800 1.0994 0.496 0.492 0.519 0.492 0.496 709,532 0.4958 0.00%
2005-11-14 0 1.100 1.090 1.160 1.090 1.100 290,000 318,660 1.0988 0.496 0.492 0.523 0.492 0.496 643,013 0.4956 0.92%
2005-11-11 0 1.090 1.090 1.100 1.090 1.100 402,000 439,380 1.0930 0.492 0.492 0.496 0.492 0.496 891,349 0.4929 -0.91%
2005-11-10 0 1.100 1.080 1.100 1.100 1.100 110,000 121,000 1.1000 0.496 0.487 0.496 0.496 0.496 243,901 0.4961 0.00%
2005-11-09 0 1.100 1.090 1.100 1.090 1.100 416,000 456,740 1.0979 0.496 0.492 0.496 0.492 0.496 922,391 0.4952 -1.79%
2005-11-08 0 1.120 1.100 1.140 1.100 1.120 870,000 958,000 1.1011 0.505 0.496 0.514 0.496 0.505 1,929,039 0.4966 1.82%
2005-11-07 0 1.100 1.090 1.100 1.100 1.100 500,000 550,000 1.1000 0.496 0.492 0.496 0.496 0.496 1,108,643 0.4961 0.92%
2005-11-04 0 1.090 1.080 1.100 1.090 1.130 664,400 732,484 1.1025 0.492 0.487 0.496 0.492 0.510 1,473,165 0.4972 -1.80%
2005-11-03 0 1.110 1.100 1.110 1.100 1.130 312,151 345,683 1.1074 0.501 0.496 0.501 0.496 0.510 692,128 0.4994 -0.89%
2005-11-02 0 1.120 1.100 1.130 1.100 1.120 672,000 740,200 1.1015 0.505 0.496 0.510 0.496 0.505 1,490,016 0.4968 1.82%
2005-11-01 0 1.100 1.080 1.100 1.100 1.100 210,000 231,000 1.1000 0.496 0.487 0.496 0.496 0.496 465,630 0.4961 -2.65%
2005-10-31 0 1.130 1.070 1.130 1.070 1.130 36,000 40,320 1.1200 0.510 0.483 0.510 0.483 0.510 79,822 0.5051 2.73%
2005-10-28 0 1.100 1.100 1.120 1.100 1.100 443,000 487,260 1.0999 0.496 0.496 0.505 0.496 0.496 982,258 0.4961 -2.65%
2005-10-27 0 1.130 1.090 1.130 1.100 1.130 600,000 662,980 1.1050 0.510 0.492 0.510 0.496 0.510 1,330,372 0.4983 0.00%
2005-10-26 0 1.130 1.080 1.130 1.080 1.150 610,000 671,900 1.1015 0.510 0.487 0.510 0.487 0.519 1,352,544 0.4968 -1.74%
2005-10-25 0 1.150 1.100 1.150 1.100 1.150 630,000 699,500 1.1103 0.519 0.496 0.519 0.496 0.519 1,396,890 0.5008 -0.86%
2005-10-24 0 1.160 1.060 1.160 - - 0 0 - 0.523 0.478 0.523 - - 0 - 0.00%
2005-10-21 0 1.160 1.050 1.170 1.040 1.160 90,000 103,200 1.1467 0.523 0.474 0.528 0.469 0.523 199,556 0.5171 0.00%
2005-10-20 0 1.160 1.040 1.160 - - 0 0 - 0.523 0.469 0.523 - - 0 - 0.00%
2005-10-19 0 1.160 1.060 1.160 - - 0 0 - 0.523 0.478 0.523 - - 0 - -0.85%
2005-10-18 0 1.170 1.050 1.180 - - 0 0 - 0.528 0.474 0.532 - - 0 - 0.00%
2005-10-17 0 1.170 1.100 1.180 - - 0 0 - 0.528 0.496 0.532 - - 0 - 0.00%
2005-10-14 0 1.170 1.140 1.170 1.130 1.170 314,000 358,120 1.1405 0.528 0.514 0.528 0.510 0.528 696,228 0.5144 0.00%
2005-10-13 0 1.170 1.150 1.170 1.140 1.170 400,000 462,700 1.1568 0.528 0.519 0.528 0.514 0.528 886,914 0.5217 0.86%
2005-10-12 0 1.190 1.160 1.190 1.180 1.200 760,500 902,930 1.1873 0.523 0.510 0.523 0.519 0.528 1,729,856 0.5220 -1.65%
2005-10-10 0 1.210 1.190 1.210 1.190 1.210 341,200 409,880 1.2013 0.532 0.523 0.532 0.523 0.532 776,104 0.5281 0.00%
2005-10-07 0 1.210 1.190 1.220 1.190 1.230 1,020,000 1,218,500 1.1946 0.532 0.523 0.536 0.523 0.541 2,320,122 0.5252 1.68%
2005-10-06 0 1.190 1.180 1.230 1.180 1.190 590,000 696,300 1.1802 0.523 0.519 0.541 0.519 0.523 1,342,031 0.5188 0.85%
2005-10-05 0 1.180 1.180 1.190 1.180 1.190 904,000 1,069,980 1.1836 0.519 0.519 0.523 0.519 0.523 2,056,265 0.5204 -1.67%
2005-10-04 0 1.200 1.190 1.240 1.180 1.200 1,024,000 1,220,500 1.1919 0.528 0.523 0.545 0.519 0.528 2,329,221 0.5240 0.84%
2005-10-03 0 1.190 1.180 1.200 1.170 1.190 1,014,000 1,197,560 1.1810 0.523 0.519 0.528 0.514 0.523 2,306,474 0.5192 0.00%
2005-09-30 0 1.190 1.180 1.190 1.180 1.190 520,000 617,300 1.1871 0.523 0.519 0.523 0.519 0.523 1,182,807 0.5219 0.00%
2005-09-29 0 1.190 1.180 1.190 1.180 1.190 600,000 711,400 1.1857 0.523 0.519 0.523 0.519 0.523 1,364,778 0.5213 0.00%
2005-09-28 0 1.190 1.180 1.190 1.180 1.190 441,600 524,804 1.1884 0.523 0.519 0.523 0.519 0.523 1,004,476 0.5225 0.00%
2005-09-27 0 1.190 1.180 1.190 1.180 1.200 483,120 577,157 1.1946 0.523 0.519 0.523 0.519 0.528 1,098,919 0.5252 -0.83%
2005-09-26 0 1.200 1.190 1.200 1.180 1.200 458,000 545,960 1.1921 0.528 0.523 0.528 0.519 0.528 1,041,780 0.5241 0.00%
2005-09-23 0 1.200 1.170 1.200 1.160 1.200 12,000 14,000 1.1667 0.528 0.514 0.528 0.510 0.528 27,296 0.5129 1.69%
2005-09-22 0 1.180 1.160 1.230 - - 600,000 708,000 1.1800 0.519 0.510 0.541 - - 1,364,778 0.5188 0.00%
2005-09-21 0 1.180 1.180 1.190 1.160 1.160 52,000 60,320 1.1600 0.519 0.519 0.523 0.510 0.510 118,281 0.5100 -2.48%
2005-09-20 0 1.210 1.160 1.220 1.160 1.210 80,000 94,400 1.1800 0.532 0.510 0.536 0.510 0.532 181,970 0.5188 0.83%
2005-09-16 0 1.200 1.150 1.200 1.180 1.200 32,000 37,800 1.1813 0.528 0.506 0.528 0.519 0.528 72,788 0.5193 3.45%
2005-09-15 0 1.160 1.160 1.210 1.130 1.130 2,000 2,260 1.1300 0.510 0.510 0.532 0.497 0.497 4,549 0.4968 -1.69%
2005-09-14 0 1.180 1.180 1.210 1.180 1.200 74,160 88,462 1.1929 0.519 0.519 0.532 0.519 0.528 168,687 0.5244 -2.48%
2005-09-13 0 1.210 1.180 1.210 1.170 1.210 1,874,400 2,219,712 1.1842 0.532 0.519 0.532 0.514 0.532 4,263,566 0.5206 1.68%
2005-09-12 0 1.190 1.170 1.190 1.160 1.190 72,400 84,228 1.1634 0.523 0.514 0.523 0.510 0.523 164,683 0.5115 0.85%
2005-09-09 0 1.180 1.150 1.200 1.160 1.180 112,000 130,840 1.1682 0.519 0.506 0.528 0.510 0.519 254,759 0.5136 1.72%
2005-09-08 0 1.160 1.130 1.170 1.130 1.160 66,000 75,420 1.1427 0.510 0.497 0.514 0.497 0.510 150,126 0.5024 0.87%
2005-09-07 0 1.150 1.120 1.150 - - 0 0 - 0.506 0.492 0.506 - - 0 - 0.00%
2005-09-06 0 1.150 1.120 1.220 1.100 1.150 48,000 54,600 1.1375 0.506 0.492 0.536 0.484 0.506 109,182 0.5001 4.55%
2005-09-05 0 1.100 1.100 1.170 - - 0 0 - 0.484 0.484 0.514 - - 0 - 0.00%
2005-09-02 0 1.100 1.090 1.160 - - 0 0 - 0.484 0.479 0.510 - - 0 - 0.00%
2005-09-01 0 1.100 1.060 1.170 - - 0 0 - 0.484 0.466 0.514 - - 0 - 0.00%
2005-08-31 0 1.100 1.100 1.200 1.060 1.100 88,400 96,964 1.0969 0.484 0.484 0.528 0.466 0.484 201,077 0.4822 -0.90%
2005-08-30 0 1.110 - 1.220 - - 0 0 - 0.488 - 0.536 - - 0 - 0.00%
2005-08-29 0 1.110 1.090 1.180 1.110 1.110 2,000 2,220 1.1100 0.488 0.479 0.519 0.488 0.488 4,549 0.4880 -0.89%
2005-08-26 0 1.120 1.090 1.120 - - 0 0 - 0.492 0.479 0.492 - - 0 - 0.00%
2005-08-25 0 1.120 1.100 1.180 1.120 1.120 3,452 3,779 1.0947 0.492 0.484 0.519 0.492 0.492 7,852 0.4813 -2.61%
2005-08-24 0 1.150 1.060 1.180 - - 0 0 - 0.506 0.466 0.519 - - 0 - 0.00%
2005-08-23 0 1.150 1.100 1.190 - - 0 0 - 0.506 0.484 0.523 - - 0 - 0.00%
2005-08-22 0 1.150 1.100 1.190 - - 0 0 - 0.506 0.484 0.523 - - 0 - 0.00%
2005-08-19 0 1.150 1.100 1.190 - - 0 0 - 0.506 0.484 0.523 - - 0 - 0.00%
2005-08-18 0 1.150 1.100 1.190 1.150 1.150 2,000 2,300 1.1500 0.506 0.484 0.523 0.506 0.506 4,549 0.5056 0.00%
2005-08-17 0 1.150 1.100 1.150 - - 0 0 - 0.506 0.484 0.506 - - 0 - 0.00%
2005-08-16 0 1.150 1.100 1.190 - - 0 0 - 0.506 0.484 0.523 - - 0 - 0.00%
2005-08-15 0 1.150 1.100 1.190 1.100 1.150 9,200 10,360 1.1261 0.506 0.484 0.523 0.484 0.506 20,927 0.4951 0.00%
2005-08-12 0 1.150 1.100 1.190 - - 0 0 - 0.506 0.484 0.523 - - 0 - 0.00%
2005-08-11 0 1.150 1.120 1.150 1.150 1.150 4,000 4,600 1.1500 0.506 0.492 0.506 0.506 0.506 9,099 0.5056 5.50%
2005-08-10 0 1.090 1.090 1.190 - - 0 0 - 0.479 0.479 0.523 - - 0 - 0.00%
2005-08-09 0 1.090 1.090 1.190 1.090 1.150 20,000 22,400 1.1200 0.479 0.479 0.523 0.479 0.506 45,493 0.4924 -5.22%
2005-08-08 0 1.150 1.150 1.180 1.150 1.150 4,400 5,044 1.1464 0.506 0.506 0.519 0.506 0.506 10,008 0.5040 0.00%
2005-08-05 0 1.150 1.150 1.180 1.150 1.150 2,000 2,300 1.1500 0.506 0.506 0.519 0.506 0.506 4,549 0.5056 0.00%
2005-08-04 0 1.150 1.150 1.170 1.150 1.160 36,000 41,460 1.1517 0.506 0.506 0.514 0.506 0.510 81,887 0.5063 0.00%
2005-08-03 0 1.150 1.140 1.180 1.150 1.150 50,000 57,500 1.1500 0.506 0.501 0.519 0.506 0.506 113,731 0.5056 -0.86%
2005-08-02 0 1.160 1.160 1.180 1.150 1.150 56,000 64,900 1.1589 0.510 0.510 0.519 0.506 0.506 127,379 0.5095 0.87%
2005-08-01 0 1.150 1.140 1.180 1.140 1.150 72,400 83,160 1.1486 0.506 0.501 0.519 0.501 0.506 164,683 0.5050 0.00%
2005-07-29 0 1.150 1.150 1.170 1.150 1.150 12,000 13,800 1.1500 0.506 0.506 0.514 0.506 0.506 27,296 0.5056 0.00%
2005-07-28 0 1.150 1.150 1.180 1.150 1.150 21,628 24,791 1.1462 0.506 0.506 0.519 0.506 0.506 49,196 0.5039 1.77%
2005-07-27 0 1.130 1.130 1.180 1.100 1.180 58,800 66,524 1.1314 0.497 0.497 0.519 0.484 0.519 133,748 0.4974 -2.59%
2005-07-26 0 1.160 1.160 1.170 1.160 1.160 24,000 27,840 1.1600 0.510 0.510 0.514 0.510 0.510 54,591 0.5100 0.87%
2005-07-25 0 1.150 1.150 1.180 1.150 1.150 30,000 34,500 1.1500 0.506 0.506 0.519 0.506 0.506 68,239 0.5056 -1.71%
2005-07-22 0 1.170 1.150 1.170 - - 0 0 - 0.514 0.506 0.514 - - 0 - 0.00%
2005-07-21 0 1.170 1.150 1.170 1.150 1.170 107,600 124,876 1.1606 0.514 0.506 0.514 0.506 0.514 244,750 0.5102 0.00%
2005-07-20 0 1.170 1.150 1.170 1.180 1.180 8,000 9,440 1.1800 0.514 0.506 0.514 0.519 0.519 18,197 0.5188 0.00%
2005-07-19 0 1.170 1.150 1.190 1.150 1.170 146,848 170,933 1.1640 0.514 0.506 0.523 0.506 0.514 334,025 0.5117 2.63%
2005-07-18 0 1.140 1.140 1.150 1.140 1.150 92,000 105,480 1.1465 0.501 0.501 0.506 0.501 0.506 209,266 0.5040 0.88%
2005-07-15 0 1.130 1.130 1.160 1.130 1.160 90,000 102,900 1.1433 0.497 0.497 0.510 0.497 0.510 204,717 0.5026 -1.74%
2005-07-14 0 1.150 1.130 1.160 1.130 1.150 126,800 145,252 1.1455 0.506 0.497 0.510 0.497 0.506 288,423 0.5036 0.00%
2005-07-13 0 1.150 1.130 1.160 1.150 1.150 8,000 9,200 1.1500 0.506 0.497 0.510 0.506 0.506 18,197 0.5056 0.00%
2005-07-12 0 1.150 1.130 1.160 - - 0 0 - 0.506 0.497 0.510 - - 0 - 0.00%
2005-07-11 0 1.150 1.130 1.150 1.150 1.150 40,000 46,000 1.1500 0.506 0.497 0.506 0.506 0.506 90,985 0.5056 1.77%
2005-07-08 0 1.130 1.090 1.170 1.130 1.130 148,000 167,240 1.1300 0.497 0.479 0.514 0.497 0.497 336,645 0.4968 -0.88%
2005-07-07 0 1.140 1.130 1.140 - - 0 0 - 0.501 0.497 0.501 - - 0 - -2.56%
2005-07-06 0 1.170 1.100 1.190 - - 1,030 1,123 1.0903 0.514 0.484 0.523 - - 2,343 0.4793 0.00%
2005-07-05 0 1.170 1.110 1.190 - - 0 0 - 0.514 0.488 0.523 - - 0 - 0.00%
2005-07-04 0 1.170 1.120 1.190 1.120 1.170 52,000 60,740 1.1681 0.514 0.492 0.523 0.492 0.514 118,281 0.5135 1.74%
2005-06-30 0 1.150 1.110 1.190 1.100 1.150 930,000 1,069,200 1.1497 0.506 0.488 0.523 0.484 0.506 2,115,406 0.5054 0.00%
2005-06-29 0 1.150 1.100 1.200 1.150 1.150 112,000 128,800 1.1500 0.506 0.484 0.528 0.506 0.506 254,759 0.5056 0.00%
2005-06-28 0 1.150 1.120 1.150 - - 0 0 - 0.506 0.492 0.506 - - 0 - 0.00%
2005-06-27 0 1.150 1.150 1.170 1.150 1.150 20,000 23,000 1.1500 0.506 0.506 0.514 0.506 0.506 45,493 0.5056 2.68%
2005-06-24 0 1.120 1.120 1.140 1.120 1.120 5,600 6,208 1.1086 0.492 0.492 0.501 0.492 0.492 12,738 0.4874 -2.61%
2005-06-23 0 1.150 1.120 1.150 1.150 1.150 18,000 20,700 1.1500 0.506 0.492 0.506 0.506 0.506 40,943 0.5056 0.00%
2005-06-22 0 1.150 1.110 1.150 1.150 1.150 16,000 18,400 1.1500 0.506 0.488 0.506 0.506 0.506 36,394 0.5056 2.68%
2005-06-21 0 1.120 1.100 1.180 - - 0 0 - 0.492 0.484 0.519 - - 0 - 0.00%
2005-06-20 0 1.120 1.110 1.170 - - 0 0 - 0.492 0.488 0.514 - - 0 - 0.00%
2005-06-17 0 1.120 1.110 1.150 - - 0 0 - 0.492 0.488 0.506 - - 0 - 0.00%
2005-06-16 0 1.120 1.120 1.150 1.100 1.100 12,000 13,200 1.1000 0.492 0.492 0.506 0.484 0.484 27,296 0.4836 -2.61%
2005-06-15 0 1.150 1.120 1.150 - - 0 0 - 0.506 0.492 0.506 - - 0 - 0.00%
2005-06-14 0 1.150 1.130 1.150 1.150 1.150 170,000 195,500 1.1500 0.506 0.497 0.506 0.506 0.506 386,687 0.5056 0.00%
2005-06-13 0 1.150 1.120 1.160 1.120 1.150 218,056 249,020 1.1420 0.506 0.492 0.510 0.492 0.506 495,997 0.5021 0.00%
2005-06-10 0 1.150 1.130 1.160 1.130 1.150 260,000 298,600 1.1485 0.506 0.497 0.510 0.497 0.506 591,404 0.5049 0.00%
2005-06-09 0 1.150 1.130 1.150 1.130 1.150 225,760 258,838 1.1465 0.506 0.497 0.506 0.497 0.506 513,520 0.5040 0.00%
2005-06-08 0 1.150 1.130 1.150 1.130 1.150 424,000 486,840 1.1482 0.506 0.497 0.506 0.497 0.506 964,443 0.5048 4.55%
2005-06-07 0 1.100 1.100 1.170 1.100 1.100 90,000 99,000 1.1000 0.484 0.484 0.514 0.484 0.484 204,717 0.4836 -2.65%
2005-06-06 0 1.130 1.080 1.160 1.080 1.130 66,000 74,280 1.1255 0.497 0.475 0.510 0.475 0.497 150,126 0.4948 4.63%
2005-06-03 0 1.080 1.080 1.180 1.080 1.120 29,000 31,320 1.0800 0.475 0.475 0.519 0.475 0.492 65,964 0.4748 -3.57%
2005-06-02 0 1.120 - 1.170 - - 0 0 - 0.492 - 0.514 - - 0 - 0.00%
2005-06-01 0 1.120 - 1.120 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
2005-05-31 0 1.120 - 1.190 - - 0 0 - 0.492 - 0.523 - - 0 - 0.00%
2005-05-30 0 1.120 1.120 1.170 - - 0 0 - 0.492 0.492 0.514 - - 0 - 0.90%
2005-05-27 0 1.110 1.100 1.140 1.110 1.110 30,000 33,300 1.1100 0.488 0.484 0.501 0.488 0.488 68,239 0.4880 0.00%
2005-05-26 0 1.110 1.070 1.170 - - 0 0 - 0.488 0.470 0.514 - - 0 - 0.00%
2005-05-25 0 1.110 1.100 1.130 1.080 1.110 50,000 55,100 1.1020 0.488 0.484 0.497 0.475 0.488 113,731 0.4845 2.78%
2005-05-24 0 1.080 1.080 1.120 1.080 1.080 2,000 2,160 1.0800 0.475 0.475 0.492 0.475 0.475 4,549 0.4748 -1.82%
2005-05-23 0 1.100 1.070 1.150 1.100 1.100 26,000 28,600 1.1000 0.484 0.470 0.506 0.484 0.484 59,140 0.4836 2.80%
2005-05-20 0 1.070 1.050 1.150 - - 0 0 - 0.470 0.462 0.506 - - 0 - 0.00%
2005-05-19 0 1.070 1.050 1.150 - - 0 0 - 0.470 0.462 0.506 - - 0 - 0.00%
2005-05-18 0 1.070 1.060 1.150 - - 0 0 - 0.470 0.466 0.506 - - 0 - 0.00%
2005-05-17 0 1.070 1.070 - 1.010 1.020 14,000 14,240 1.0171 0.470 0.470 - 0.444 0.448 31,845 0.4472 3.88%
2005-05-13 0 1.030 1.030 1.100 1.020 1.020 14,000 14,280 1.0200 0.453 0.453 0.484 0.448 0.448 31,845 0.4484 -6.36%
2005-05-12 0 1.150 1.150 1.190 1.150 1.150 50,000 57,500 1.1500 0.484 0.484 0.500 0.484 0.484 118,901 0.4836 0.00%
2005-05-11 0 1.150 1.150 1.230 1.150 1.150 50,000 57,500 1.1500 0.484 0.484 0.517 0.484 0.484 118,901 0.4836 0.00%
2005-05-10 0 1.150 1.130 1.200 - - 0 0 - 0.484 0.475 0.505 - - 0 - 0.00%
2005-05-09 0 1.150 1.110 1.190 - - 0 0 - 0.484 0.467 0.500 - - 0 - 0.00%
2005-05-06 0 1.150 1.130 1.160 - - 0 0 - 0.484 0.475 0.488 - - 0 - 0.00%
2005-05-05 0 1.150 1.140 1.160 1.150 1.150 84,000 96,600 1.1500 0.484 0.479 0.488 0.484 0.484 199,754 0.4836 0.00%
2005-05-04 0 1.150 1.120 1.150 - - 0 0 - 0.484 0.471 0.484 - - 0 - 0.00%
2005-05-03 0 1.150 1.120 1.150 1.140 1.150 70,000 80,000 1.1429 0.484 0.471 0.484 0.479 0.484 166,462 0.4806 -0.86%
2005-04-29 0 1.160 1.160 1.180 1.160 1.160 30,000 34,800 1.1600 0.488 0.488 0.496 0.488 0.488 71,341 0.4878 0.87%
2005-04-28 0 1.150 1.150 1.180 1.150 1.160 1,434,000 1,662,380 1.1593 0.484 0.484 0.496 0.484 0.488 3,410,083 0.4875 4.55%
2005-04-27 0 1.100 1.100 1.170 - - 0 0 - 0.463 0.463 0.492 - - 0 - 0.00%
2005-04-26 0 1.100 1.030 - - - 0 0 - 0.463 0.433 - - - 0 - 0.00%
2005-04-25 0 1.100 1.070 - - - 0 0 - 0.463 0.450 - - - 0 - 0.00%
2005-04-22 0 1.100 1.070 - 1.100 1.100 230,000 253,000 1.1000 0.463 0.450 - 0.463 0.463 546,945 0.4626 -4.35%
2005-04-21 0 1.150 1.060 1.190 - - 0 0 - 0.484 0.446 0.500 - - 0 - 0.00%
2005-04-20 0 1.150 1.070 1.230 - - 0 0 - 0.484 0.450 0.517 - - 0 - 0.00%
2005-04-19 0 1.150 1.070 1.230 - - 0 0 - 0.484 0.450 0.517 - - 0 - 0.00%
2005-04-18 0 1.150 1.070 1.230 - - 0 0 - 0.484 0.450 0.517 - - 0 - 0.00%
2005-04-15 0 1.150 1.110 1.200 - - 0 0 - 0.484 0.467 0.505 - - 0 - 0.00%
2005-04-14 0 1.150 1.100 1.150 - - 0 0 - 0.484 0.463 0.484 - - 0 - 0.00%
2005-04-13 0 1.150 1.100 1.150 - - 0 0 - 0.484 0.463 0.484 - - 0 - 0.00%
2005-04-12 0 1.150 1.100 1.200 - - 0 0 - 0.484 0.463 0.505 - - 0 - 0.00%
2005-04-11 0 1.150 1.070 1.200 1.060 1.150 318,000 365,040 1.1479 0.484 0.450 0.505 0.446 0.484 756,211 0.4827 0.00%
2005-04-08 0 1.150 - 1.170 1.150 1.150 436,000 501,400 1.1500 0.484 - 0.492 0.484 0.484 1,036,818 0.4836 2.68%
2005-04-07 0 1.120 1.120 1.180 1.100 1.100 7,800 8,364 1.0723 0.471 0.471 0.496 0.463 0.463 18,549 0.4509 2.75%
2005-04-06 0 1.090 1.050 1.170 1.010 1.090 132,800 140,296 1.0564 0.458 0.442 0.492 0.425 0.458 315,801 0.4443 -3.54%
2005-04-04 0 1.130 - 1.190 1.120 1.160 650,000 738,500 1.1362 0.475 - 0.500 0.471 0.488 1,545,714 0.4778 -2.59%
2005-04-01 0 1.160 1.100 1.160 1.150 1.160 715,141 822,735 1.1505 0.488 0.463 0.488 0.484 0.488 1,700,621 0.4838 0.87%
2005-03-31 0 1.150 - 1.190 - - 0 0 - 0.484 - 0.500 - - 0 - 0.00%
2005-03-30 0 1.150 - 1.170 - - 0 0 - 0.484 - 0.492 - - 0 - 0.00%
2005-03-29 0 1.150 - 1.160 1.150 1.150 30,000 34,500 1.1500 0.484 - 0.488 0.484 0.484 71,341 0.4836 0.00%
2005-03-24 0 1.150 1.150 1.180 - - 0 0 - 0.484 0.484 0.496 - - 0 - 4.55%
2005-03-23 0 1.100 1.070 1.180 1.100 1.120 618,000 690,760 1.1177 0.463 0.450 0.496 0.463 0.471 1,469,618 0.4700 -4.35%
2005-03-22 0 1.150 1.130 1.180 1.150 1.150 30,000 34,500 1.1500 0.484 0.475 0.496 0.484 0.484 71,341 0.4836 -1.71%
2005-03-21 0 1.170 1.140 1.180 1.170 1.170 16,000 18,720 1.1700 0.492 0.479 0.496 0.492 0.492 38,048 0.4920 2.63%
2005-03-18 0 1.140 1.140 1.170 1.130 1.150 862,200 987,360 1.1452 0.479 0.479 0.492 0.475 0.484 2,050,330 0.4816 -0.87%
2005-03-17 0 1.150 1.150 1.190 1.150 1.160 20,000 23,100 1.1550 0.484 0.484 0.500 0.484 0.488 47,560 0.4857 -0.86%
2005-03-16 0 1.160 1.160 1.180 1.160 1.160 20,000 23,200 1.1600 0.488 0.488 0.496 0.488 0.488 47,560 0.4878 -0.85%
2005-03-15 0 1.170 1.160 1.170 - - 0 0 - 0.492 0.488 0.492 - - 0 - 0.00%
2005-03-14 0 1.170 1.160 1.180 - - 0 0 - 0.492 0.488 0.496 - - 0 - 0.00%
2005-03-11 0 1.170 1.140 1.170 1.160 1.170 114,000 133,080 1.1674 0.492 0.479 0.492 0.488 0.492 271,094 0.4909 2.63%
2005-03-10 0 1.140 1.140 1.160 1.140 1.140 8,000 9,120 1.1400 0.479 0.479 0.488 0.479 0.479 19,024 0.4794 0.00%
2005-03-09 0 1.140 1.140 1.170 - - 0 0 - 0.479 0.479 0.492 - - 0 - 0.00%
2005-03-08 0 1.140 1.130 1.190 - - 0 0 - 0.479 0.475 0.500 - - 0 - 0.00%
2005-03-07 0 1.140 1.140 1.170 1.140 1.140 24,000 27,360 1.1400 0.479 0.479 0.492 0.479 0.479 57,073 0.4794 -1.72%
2005-03-04 0 1.160 1.140 1.190 1.150 1.160 94,000 108,620 1.1555 0.488 0.479 0.500 0.484 0.488 223,534 0.4859 0.00%
2005-03-03 0 1.160 1.150 1.190 1.150 1.160 132,800 153,520 1.1560 0.488 0.484 0.500 0.484 0.488 315,801 0.4861 0.87%
2005-03-02 0 1.150 1.140 1.180 1.150 1.150 284,600 327,272 1.1499 0.484 0.479 0.496 0.484 0.484 676,785 0.4836 0.00%
2005-03-01 0 1.150 1.150 1.190 1.140 1.160 124,293 143,542 1.1549 0.484 0.484 0.500 0.479 0.488 295,571 0.4856 -0.86%
2005-02-28 0 1.160 1.160 1.190 - - 0 0 - 0.488 0.488 0.500 - - 0 - 0.00%
2005-02-25 0 1.160 1.160 1.190 1.160 1.170 38,989 45,348 1.1631 0.488 0.488 0.500 0.488 0.492 92,717 0.4891 0.00%
2005-02-24 0 1.160 1.160 1.190 1.150 1.150 150,000 172,500 1.1500 0.488 0.488 0.500 0.484 0.484 356,703 0.4836 0.00%
2005-02-23 0 1.160 1.150 1.200 1.160 1.180 50,000 58,400 1.1680 0.488 0.484 0.505 0.488 0.496 118,901 0.4912 -1.69%
2005-02-22 0 1.180 1.160 1.190 1.170 1.180 114,000 133,880 1.1744 0.496 0.488 0.500 0.492 0.496 271,094 0.4938 2.61%
2005-02-21 0 1.150 1.150 1.180 1.150 1.150 10,000 11,500 1.1500 0.484 0.484 0.496 0.484 0.484 23,780 0.4836 0.88%
2005-02-18 0 1.140 1.140 1.180 1.140 1.150 192,000 219,880 1.1452 0.479 0.479 0.496 0.479 0.484 456,580 0.4816 0.88%
2005-02-17 0 1.130 1.130 1.180 1.130 1.130 2,000 2,260 1.1300 0.475 0.475 0.496 0.475 0.475 4,756 0.4752 -0.88%
2005-02-16 0 1.140 1.130 1.180 1.130 1.150 150,000 171,820 1.1455 0.479 0.475 0.496 0.475 0.484 356,703 0.4817 0.88%
2005-02-15 0 1.130 1.130 1.180 1.130 1.130 16,000 18,080 1.1300 0.475 0.475 0.496 0.475 0.475 38,048 0.4752 -0.88%
2005-02-14 0 1.140 1.130 1.150 - - 0 0 - 0.479 0.475 0.484 - - 0 - 0.00%
2005-02-08 0 1.140 1.130 1.180 - - 0 0 - 0.479 0.475 0.496 - - 0 - 0.00%
2005-02-07 0 1.140 1.140 1.180 - - 0 0 - 0.479 0.479 0.496 - - 0 - 1.79%
2005-02-04 0 1.120 1.120 1.180 1.120 1.120 10,000 11,200 1.1200 0.471 0.471 0.496 0.471 0.471 23,780 0.4710 -2.61%
2005-02-03 0 1.150 1.120 1.150 - - 0 0 - 0.484 0.471 0.484 - - 0 - -1.71%
2005-02-02 0 1.170 1.120 1.170 1.170 1.170 50,000 58,500 1.1700 0.492 0.471 0.492 0.492 0.492 118,901 0.4920 -1.68%
2005-02-01 0 1.190 1.130 1.190 - - 1,332 1,465 1.0998 0.500 0.475 0.500 - - 3,168 0.4625 0.00%
2005-01-31 0 1.190 1.140 1.190 1.120 1.190 130,000 147,700 1.1362 0.500 0.479 0.500 0.471 0.500 309,143 0.4778 7.21%
2005-01-28 0 1.110 1.110 1.160 1.110 1.110 60,000 66,600 1.1100 0.467 0.467 0.488 0.467 0.467 142,681 0.4668 -0.89%
2005-01-27 0 1.120 1.100 1.180 - - 0 0 - 0.471 0.463 0.496 - - 0 - 0.00%
2005-01-26 0 1.120 1.120 1.180 1.120 1.120 40,000 44,800 1.1200 0.471 0.471 0.496 0.471 0.471 95,121 0.4710 -0.88%
2005-01-25 0 1.130 1.120 1.170 1.130 1.130 40,000 45,200 1.1300 0.475 0.471 0.492 0.475 0.475 95,121 0.4752 0.89%
2005-01-24 0 1.120 1.120 1.200 1.110 1.110 4,200 4,670 1.1119 0.471 0.471 0.505 0.467 0.467 9,988 0.4676 -2.61%
2005-01-21 0 1.150 1.150 1.180 - - 0 0 - 0.484 0.484 0.496 - - 0 - 0.88%
2005-01-20 0 1.140 1.100 1.160 - - 800 800 1.0000 0.479 0.463 0.488 - - 1,902 0.4205 0.00%
2005-01-19 0 1.140 1.140 1.170 1.140 1.140 35,000 39,860 1.1389 0.479 0.479 0.492 0.479 0.479 83,231 0.4789 -1.72%
2005-01-18 0 1.160 1.160 1.180 1.160 1.170 36,800 42,768 1.1622 0.488 0.488 0.496 0.488 0.492 87,511 0.4887 0.00%
2005-01-17 0 1.160 1.110 1.160 1.170 1.170 76,000 88,920 1.1700 0.488 0.467 0.488 0.492 0.492 180,730 0.4920 -0.85%
2005-01-14 0 1.170 1.110 1.170 - - 0 0 - 0.492 0.467 0.492 - - 0 - 0.00%
2005-01-13 0 1.170 1.120 1.180 1.170 1.170 24,000 28,080 1.1700 0.492 0.471 0.496 0.492 0.492 57,073 0.4920 3.54%
2005-01-12 0 1.130 1.130 1.180 - - 0 0 - 0.475 0.475 0.496 - - 0 - 0.89%
2005-01-11 0 1.120 1.120 1.160 1.100 1.100 33,000 36,250 1.0985 0.471 0.471 0.488 0.463 0.463 78,475 0.4619 -0.88%
2005-01-10 0 1.130 1.120 1.160 1.130 1.130 58,000 65,540 1.1300 0.475 0.471 0.488 0.475 0.475 137,925 0.4752 -0.88%
2005-01-07 0 1.140 1.140 1.200 1.140 1.140 74,000 84,360 1.1400 0.479 0.479 0.505 0.479 0.479 175,974 0.4794 -4.20%
2005-01-06 0 1.190 1.150 1.220 - - 0 0 - 0.500 0.484 0.513 - - 0 - 0.00%
2005-01-05 0 1.190 1.160 1.190 1.190 1.190 137,120 163,094 1.1894 0.500 0.488 0.500 0.500 0.500 326,074 0.5002 0.00%
2005-01-04 0 1.190 1.160 1.200 1.150 1.190 63,440 74,541 1.1750 0.500 0.488 0.505 0.484 0.500 150,862 0.4941 3.48%
2005-01-03 0 1.150 1.150 1.210 1.150 1.150 58,000 66,700 1.1500 0.484 0.484 0.509 0.484 0.484 137,925 0.4836 0.88%
2004-12-31 0 1.140 1.140 1.180 1.140 1.140 26,000 29,640 1.1400 0.479 0.479 0.496 0.479 0.479 61,829 0.4794 -1.72%
2004-12-30 0 1.160 1.160 1.200 1.150 1.170 361,000 415,320 1.1505 0.488 0.488 0.505 0.484 0.492 858,466 0.4838 -0.85%
2004-12-29 0 1.170 1.150 1.230 1.170 1.180 24,000 28,120 1.1717 0.492 0.484 0.517 0.492 0.496 57,073 0.4927 -0.85%
2004-12-28 0 1.180 1.140 1.240 1.180 1.180 6,000 7,080 1.1800 0.496 0.479 0.521 0.496 0.496 14,268 0.4962 -0.84%
2004-12-24 0 1.190 1.150 1.250 - - 0 0 - 0.500 0.484 0.526 - - 0 - 0.00%
2004-12-23 0 1.190 1.160 1.240 1.150 1.190 36,320 42,735 1.1766 0.500 0.488 0.521 0.484 0.500 86,370 0.4948 1.71%
2004-12-22 0 1.170 1.170 1.260 1.150 1.280 15,600 18,732 1.2008 0.492 0.492 0.530 0.484 0.538 37,097 0.5049 -2.50%
2004-12-21 0 1.200 1.120 1.200 1.200 1.200 120,400 144,460 1.1998 0.505 0.471 0.505 0.505 0.505 286,314 0.5046 -0.83%
2004-12-20 0 1.210 1.200 1.250 - - 800 968 1.2100 0.509 0.505 0.526 - - 1,902 0.5088 0.00%
2004-12-17 0 1.210 1.210 1.240 1.200 1.220 154,000 186,840 1.2132 0.509 0.509 0.521 0.505 0.513 366,215 0.5102 0.00%
2004-12-16 0 1.210 1.210 1.220 1.170 1.210 40,000 47,700 1.1925 0.509 0.509 0.513 0.492 0.509 95,121 0.5015 2.54%
2004-12-15 0 1.180 1.180 1.290 1.180 1.200 50,000 59,660 1.1932 0.496 0.496 0.542 0.496 0.505 118,901 0.5018 -2.48%
2004-12-14 0 1.210 1.210 1.290 1.200 1.200 12,000 14,400 1.2000 0.509 0.509 0.542 0.505 0.505 28,536 0.5046 -2.42%
2004-12-13 0 1.240 1.240 1.270 1.240 1.240 32,400 40,160 1.2395 0.521 0.521 0.534 0.521 0.521 77,048 0.5212 -2.36%
2004-12-10 0 1.270 1.270 1.340 1.270 1.270 10,000 12,700 1.2700 0.534 0.534 0.563 0.534 0.534 23,780 0.5341 0.00%
2004-12-09 0 1.270 1.270 1.300 1.270 1.270 6,000 7,620 1.2700 0.534 0.534 0.547 0.534 0.534 14,268 0.5341 -4.51%
2004-12-08 0 1.330 1.270 1.330 - - 0 0 - 0.559 0.534 0.559 - - 0 - 0.00%
2004-12-07 0 1.330 1.280 1.330 1.330 1.350 100,000 134,800 1.3480 0.559 0.538 0.559 0.559 0.568 237,802 0.5669 4.72%
2004-12-06 0 1.270 1.270 1.300 1.270 1.270 20,000 25,400 1.2700 0.534 0.534 0.547 0.534 0.534 47,560 0.5341 -2.31%
2004-12-03 0 1.300 1.290 1.300 - - 0 0 - 0.547 0.542 0.547 - - 0 - -1.52%
2004-12-02 0 1.320 1.290 1.320 1.310 1.330 166,000 218,260 1.3148 0.555 0.542 0.555 0.551 0.559 394,752 0.5529 0.00%
2004-12-01 0 1.320 1.280 1.320 1.270 1.320 102,880 134,414 1.3065 0.555 0.538 0.555 0.534 0.555 244,651 0.5494 0.76%
2004-11-30 0 1.310 1.290 1.320 1.290 1.320 414,000 541,180 1.3072 0.551 0.542 0.555 0.542 0.555 984,501 0.5497 -2.24%
2004-11-29 0 1.340 1.320 1.340 1.340 1.350 417,450 562,485 1.3474 0.563 0.555 0.563 0.563 0.568 992,705 0.5666 -1.47%
2004-11-26 0 1.360 1.340 1.370 1.340 1.360 132,000 178,680 1.3536 0.572 0.563 0.576 0.563 0.572 313,899 0.5692 0.00%
2004-11-25 0 1.360 1.340 1.360 1.340 1.370 430,000 582,000 1.3535 0.572 0.563 0.572 0.563 0.576 1,022,549 0.5692 -0.73%
2004-11-24 0 1.370 1.350 1.370 1.350 1.370 320,000 434,900 1.3591 0.576 0.568 0.576 0.568 0.576 760,967 0.5715 0.00%
2004-11-23 0 1.370 1.360 1.370 1.360 1.370 185,200 253,424 1.3684 0.576 0.572 0.576 0.572 0.576 440,410 0.5754 -1.44%
2004-11-22 0 1.390 1.360 1.390 1.360 1.390 954,132 1,311,396 1.3744 0.585 0.572 0.585 0.572 0.585 2,268,947 0.5780 0.00%
2004-11-19 0 1.390 1.370 1.400 1.350 1.390 1,142,000 1,557,896 1.3642 0.585 0.576 0.589 0.568 0.585 2,715,701 0.5737 1.46%
2004-11-18 0 1.370 1.350 1.370 1.350 1.370 810,000 1,101,100 1.3594 0.576 0.568 0.576 0.568 0.576 1,926,198 0.5716 0.00%
2004-11-17 0 1.370 1.350 1.370 1.350 1.370 500,000 680,200 1.3604 0.576 0.568 0.576 0.568 0.576 1,189,011 0.5721 0.00%
2004-11-16 0 1.370 1.350 1.370 1.360 1.370 1,061,000 1,445,320 1.3622 0.576 0.568 0.576 0.572 0.576 2,523,081 0.5728 0.74%
2004-11-15 0 1.360 1.350 1.360 1.360 1.360 540,000 734,400 1.3600 0.572 0.568 0.572 0.572 0.572 1,284,132 0.5719 -0.73%
2004-11-12 0 1.370 1.360 1.370 1.360 1.370 741,000 1,008,910 1.3616 0.576 0.572 0.576 0.572 0.576 1,762,114 0.5726 0.74%
2004-11-11 0 1.360 1.360 1.370 1.360 1.360 622,000 845,920 1.3600 0.572 0.572 0.576 0.572 0.572 1,479,130 0.5719 -0.73%
2004-11-10 0 1.370 1.360 1.370 1.360 1.380 500,000 681,800 1.3636 0.576 0.572 0.576 0.572 0.580 1,189,011 0.5734 -0.72%
2004-11-09 0 1.380 1.360 1.390 1.360 1.380 966,037 1,322,609 1.3691 0.580 0.572 0.585 0.572 0.580 2,297,257 0.5757 0.73%
2004-11-08 0 1.370 1.360 1.370 1.350 1.370 524,000 712,840 1.3604 0.576 0.572 0.576 0.568 0.576 1,246,083 0.5721 0.00%
2004-11-05 0 1.370 1.350 1.370 1.360 1.370 656,000 893,860 1.3626 0.576 0.568 0.576 0.572 0.576 1,559,982 0.5730 0.00%
2004-11-04 0 1.370 1.350 1.380 1.330 1.370 1,194,160 1,613,608 1.3512 0.576 0.568 0.580 0.559 0.576 2,839,739 0.5682 1.48%
2004-11-03 0 1.350 1.330 1.350 1.300 1.350 680,800 893,824 1.3129 0.568 0.559 0.568 0.547 0.568 1,618,957 0.5521 2.27%
2004-11-02 0 1.320 1.320 1.330 1.310 1.320 756,000 997,860 1.3199 0.555 0.555 0.559 0.551 0.555 1,797,785 0.5550 0.76%
2004-11-01 0 1.310 1.300 1.310 1.310 1.320 500,000 657,500 1.3150 0.551 0.547 0.551 0.551 0.555 1,189,011 0.5530 -1.50%
2004-10-29 0 1.330 1.310 1.340 1.310 1.330 302,000 399,420 1.3226 0.559 0.551 0.563 0.551 0.559 718,163 0.5562 0.76%
2004-10-28 0 1.320 1.300 1.320 1.310 1.330 70,800 93,808 1.3250 0.555 0.547 0.555 0.551 0.559 168,364 0.5572 0.00%
2004-10-27 0 1.320 1.300 1.320 1.310 1.320 310,000 408,700 1.3184 0.555 0.547 0.555 0.551 0.555 737,187 0.5544 0.76%
2004-10-26 0 1.310 1.290 1.310 1.310 1.320 120,800 158,400 1.3113 0.551 0.542 0.551 0.551 0.555 287,265 0.5514 0.77%
2004-10-25 0 1.300 1.290 1.300 1.280 1.310 294,000 382,420 1.3007 0.547 0.542 0.547 0.538 0.551 699,138 0.5470 0.00%
2004-10-21 0 1.300 1.290 1.300 1.300 1.310 186,000 241,860 1.3003 0.547 0.542 0.547 0.547 0.551 442,312 0.5468 0.00%
2004-10-20 0 1.300 1.280 1.300 1.280 1.310 111,000 144,480 1.3016 0.547 0.538 0.547 0.538 0.551 263,960 0.5474 0.00%
2004-10-19 0 1.300 1.290 1.300 1.280 1.310 184,000 237,820 1.2925 0.547 0.542 0.547 0.538 0.551 437,556 0.5435 0.00%
2004-10-18 0 1.300 1.280 1.300 1.280 1.310 115,800 150,592 1.3004 0.547 0.538 0.547 0.538 0.551 275,375 0.5469 -0.76%
2004-10-15 0 1.310 1.290 1.310 1.290 1.310 310,000 402,000 1.2968 0.551 0.542 0.551 0.542 0.551 737,187 0.5453 0.00%
2004-10-14 0 1.310 1.290 1.310 1.300 1.310 270,000 352,200 1.3044 0.551 0.542 0.551 0.547 0.551 642,066 0.5485 0.77%
2004-10-13 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2004-10-12 0 1.300 1.290 1.310 1.290 1.320 180,000 235,500 1.3083 0.547 0.542 0.551 0.542 0.555 428,044 0.5502 -0.76%
2004-10-11 0 1.310 1.280 1.310 1.290 1.310 160,000 207,400 1.2963 0.551 0.538 0.551 0.542 0.551 380,483 0.5451 0.00%
2004-10-08 0 1.310 1.290 1.310 1.310 1.320 220,000 289,500 1.3159 0.551 0.542 0.551 0.551 0.555 523,165 0.5534 -0.76%
2004-10-07 0 1.320 1.290 1.320 1.310 1.320 385,000 505,390 1.3127 0.555 0.542 0.555 0.551 0.555 915,538 0.5520 1.54%
2004-10-06 0 1.330 1.320 1.340 1.310 1.340 784,000 1,041,240 1.3281 0.547 0.543 0.551 0.538 0.551 1,907,393 0.5459 0.00%
2004-10-05 0 1.330 1.310 1.340 1.310 1.330 544,000 717,780 1.3194 0.547 0.538 0.551 0.538 0.547 1,323,497 0.5423 0.76%
2004-10-04 0 1.320 1.310 1.320 1.310 1.330 200,000 264,280 1.3214 0.543 0.538 0.543 0.538 0.547 486,580 0.5431 0.00%
2004-09-30 0 1.320 1.300 1.320 1.310 1.320 550,000 724,500 1.3173 0.543 0.534 0.543 0.538 0.543 1,338,095 0.5414 0.00%
2004-09-28 0 1.320 1.300 1.320 1.300 1.330 378,000 499,060 1.3203 0.543 0.534 0.543 0.534 0.547 919,636 0.5427 0.76%
2004-09-27 0 1.310 1.310 1.330 1.310 1.330 652,800 860,536 1.3182 0.538 0.538 0.547 0.538 0.547 1,588,197 0.5418 -0.76%
2004-09-24 0 1.320 1.310 1.330 1.310 1.330 413,200 545,324 1.3198 0.543 0.538 0.547 0.538 0.547 1,005,274 0.5425 0.00%
2004-09-23 0 1.320 1.320 1.330 1.300 1.370 554,820 733,681 1.3224 0.543 0.543 0.547 0.534 0.563 1,349,821 0.5435 -2.94%
2004-09-22 0 1.360 1.350 1.370 1.330 1.360 1,339,500 1,799,580 1.3435 0.559 0.555 0.563 0.547 0.559 3,258,869 0.5522 2.26%
2004-09-21 0 1.330 1.310 1.330 1.310 1.350 824,800 1,093,544 1.3258 0.547 0.538 0.547 0.538 0.555 2,006,655 0.5450 -1.48%
2004-09-20 0 1.350 1.320 1.350 1.280 1.350 1,028,000 1,346,660 1.3100 0.555 0.543 0.555 0.526 0.555 2,501,020 0.5384 1.50%
2004-09-17 0 1.330 1.300 1.340 1.270 1.330 1,407,000 1,825,110 1.2972 0.547 0.534 0.551 0.522 0.547 3,423,089 0.5332 0.76%
2004-09-16 0 1.320 1.300 1.320 1.270 1.320 851,200 1,094,876 1.2863 0.543 0.534 0.543 0.522 0.543 2,070,884 0.5287 3.13%
2004-09-15 0 1.280 1.270 1.280 1.260 1.300 952,000 1,209,180 1.2701 0.526 0.522 0.526 0.518 0.534 2,316,120 0.5221 0.79%
2004-09-14 0 1.270 1.270 1.280 1.270 1.310 494,462 639,336 1.2930 0.522 0.522 0.526 0.522 0.538 1,202,976 0.5315 -2.31%
2004-09-13 0 1.300 1.290 1.300 1.280 1.300 216,000 279,080 1.2920 0.534 0.530 0.534 0.526 0.534 525,506 0.5311 0.00%
2004-09-10 0 1.300 1.290 1.300 1.290 1.300 213,000 276,820 1.2996 0.534 0.530 0.534 0.530 0.534 518,208 0.5342 0.00%
2004-09-09 0 1.300 1.280 1.300 1.280 1.300 388,000 501,140 1.2916 0.534 0.526 0.534 0.526 0.534 943,965 0.5309 0.78%
2004-09-08 0 1.290 1.280 1.300 1.280 1.290 264,000 339,920 1.2876 0.530 0.526 0.534 0.526 0.530 642,285 0.5292 -1.53%
2004-09-07 0 1.310 1.300 1.310 1.280 1.310 170,000 220,900 1.2994 0.538 0.534 0.538 0.526 0.538 413,593 0.5341 0.00%
2004-09-06 0 1.310 1.290 1.310 1.300 1.310 150,000 195,300 1.3020 0.538 0.530 0.538 0.534 0.538 364,935 0.5352 0.00%
2004-09-03 0 1.310 1.290 1.310 1.280 1.310 280,000 364,300 1.3011 0.538 0.530 0.538 0.526 0.538 681,212 0.5348 0.00%
2004-09-02 0 1.310 1.290 1.310 1.280 1.310 292,000 378,660 1.2968 0.538 0.530 0.538 0.526 0.538 710,407 0.5330 2.34%
2004-09-01 0 1.280 1.280 1.290 1.280 1.280 211,520 270,685 1.2797 0.526 0.526 0.530 0.526 0.526 514,607 0.5260 -1.54%
2004-08-31 0 1.300 1.270 1.310 1.280 1.300 314,000 406,220 1.2937 0.534 0.522 0.538 0.526 0.534 763,930 0.5318 0.78%
2004-08-30 0 1.290 1.280 1.290 1.260 1.300 260,000 334,120 1.2851 0.530 0.526 0.530 0.518 0.534 632,554 0.5282 0.00%
2004-08-27 0 1.290 1.270 1.290 1.270 1.290 252,000 322,040 1.2779 0.530 0.522 0.530 0.522 0.530 613,091 0.5253 0.00%
2004-08-26 0 1.290 1.270 1.300 1.260 1.290 678,000 867,380 1.2793 0.530 0.522 0.534 0.518 0.530 1,649,506 0.5258 0.00%
2004-08-25 0 1.290 1.260 - 1.230 1.290 768,000 967,500 1.2598 0.530 0.518 - 0.506 0.530 1,868,467 0.5178 1.57%
2004-08-24 0 1.270 1.250 1.270 - - 0 0 - 0.522 0.514 0.522 - - 0 - 0.00%
2004-08-23 0 1.270 1.260 1.270 1.250 1.270 206,000 261,000 1.2670 0.522 0.518 0.522 0.514 0.522 501,177 0.5208 1.60%
2004-08-20 0 1.250 1.250 1.260 1.250 1.250 150,000 187,500 1.2500 0.514 0.514 0.518 0.514 0.514 364,935 0.5138 -1.57%
2004-08-19 0 1.270 1.260 1.270 1.230 1.270 590,000 739,320 1.2531 0.522 0.518 0.522 0.506 0.522 1,435,411 0.5151 1.60%
2004-08-18 0 1.250 1.240 1.250 - - 0 0 - 0.514 0.510 0.514 - - 0 - -0.79%
2004-08-17 0 1.260 1.240 1.270 1.230 1.260 381,600 474,720 1.2440 0.518 0.510 0.522 0.506 0.518 928,394 0.5113 1.61%
2004-08-16 0 1.240 1.240 1.250 1.240 1.240 100,000 124,000 1.2400 0.510 0.510 0.514 0.510 0.510 243,290 0.5097 -1.59%
2004-08-13 0 1.260 1.240 1.260 1.250 1.260 150,000 187,600 1.2507 0.518 0.510 0.518 0.514 0.518 364,935 0.5141 0.00%
2004-08-12 0 1.260 1.240 1.270 1.250 1.260 420,000 526,700 1.2540 0.518 0.510 0.522 0.514 0.518 1,021,818 0.5155 0.80%
2004-08-11 0 1.250 1.250 1.260 1.250 1.250 342,000 427,500 1.2500 0.514 0.514 0.518 0.514 0.514 832,052 0.5138 -0.79%
2004-08-10 0 1.260 1.250 1.260 1.240 1.260 330,000 412,380 1.2496 0.518 0.514 0.518 0.510 0.518 802,857 0.5136 0.00%
2004-08-09 0 1.260 1.240 1.260 1.250 1.260 122,000 152,500 1.2500 0.518 0.510 0.518 0.514 0.518 296,814 0.5138 0.00%
2004-08-06 0 1.260 1.240 1.260 1.240 1.260 248,000 310,180 1.2507 0.518 0.510 0.518 0.510 0.518 603,359 0.5141 0.00%
2004-08-05 0 1.260 1.250 1.260 1.240 1.260 404,000 504,360 1.2484 0.518 0.514 0.518 0.510 0.518 982,891 0.5131 1.61%
2004-08-04 0 1.240 1.240 1.250 1.240 1.240 6,000 7,440 1.2400 0.510 0.510 0.514 0.510 0.510 14,597 0.5097 -1.59%
2004-08-03 0 1.260 1.250 1.260 1.250 1.260 112,800 142,048 1.2593 0.518 0.514 0.518 0.514 0.518 274,431 0.5176 -0.79%
2004-08-02 0 1.270 1.260 1.270 1.240 1.270 448,400 565,920 1.2621 0.522 0.518 0.522 0.510 0.522 1,090,912 0.5188 0.79%
2004-07-30 0 1.260 1.250 1.260 1.250 1.260 330,000 415,400 1.2588 0.518 0.514 0.518 0.514 0.518 802,857 0.5174 0.00%
2004-07-29 0 1.260 1.250 1.260 1.240 1.260 162,000 202,680 1.2511 0.518 0.514 0.518 0.510 0.518 394,130 0.5142 0.80%
2004-07-28 0 1.250 1.240 1.250 - - 0 0 - 0.514 0.510 0.514 - - 0 - -0.79%
2004-07-27 0 1.260 1.240 1.260 1.240 1.260 988,000 1,229,900 1.2448 0.518 0.510 0.518 0.510 0.518 2,403,705 0.5117 0.00%
2004-07-26 0 1.260 1.240 1.260 1.250 1.260 114,000 142,540 1.2504 0.518 0.510 0.518 0.514 0.518 277,351 0.5139 0.00%
2004-07-23 0 1.260 1.250 1.260 1.220 1.260 385,680 478,856 1.2416 0.518 0.514 0.518 0.501 0.518 938,321 0.5103 0.80%
2004-07-22 0 1.250 1.240 1.250 1.240 1.250 60,000 74,900 1.2483 0.514 0.510 0.514 0.510 0.514 145,974 0.5131 -0.79%
2004-07-21 0 1.260 1.250 1.260 1.220 1.260 664,000 826,320 1.2445 0.518 0.514 0.518 0.501 0.518 1,615,445 0.5115 1.61%
2004-07-20 0 1.240 1.240 1.250 1.240 1.250 252,000 314,140 1.2466 0.510 0.510 0.514 0.510 0.514 613,091 0.5124 -0.80%
2004-07-19 0 1.250 1.240 1.250 1.220 1.250 250,000 307,400 1.2296 0.514 0.510 0.514 0.501 0.514 608,225 0.5054 0.00%
2004-07-16 0 1.250 1.230 1.250 - - 0 0 - 0.514 0.506 0.514 - - 0 - 0.00%
2004-07-15 0 1.250 1.240 1.250 1.240 1.250 214,000 266,860 1.2470 0.514 0.510 0.514 0.510 0.514 520,640 0.5126 0.00%
2004-07-14 0 1.250 1.230 1.260 1.230 1.250 1,237,000 1,529,600 1.2365 0.514 0.506 0.518 0.506 0.514 3,009,496 0.5083 0.00%
2004-07-13 0 1.250 1.240 1.250 1.230 1.250 591,000 734,050 1.2420 0.514 0.510 0.514 0.506 0.514 1,437,843 0.5105 0.00%
2004-07-12 0 1.250 1.240 1.270 1.230 1.250 600,800 743,044 1.2368 0.514 0.510 0.522 0.506 0.514 1,461,686 0.5083 1.63%
2004-07-09 0 1.230 1.220 1.230 1.210 1.230 358,000 437,060 1.2208 0.506 0.501 0.506 0.497 0.506 870,978 0.5018 0.82%
2004-07-08 0 1.220 1.210 1.220 1.210 1.220 126,000 153,460 1.2179 0.501 0.497 0.501 0.497 0.501 306,545 0.5006 0.83%
2004-07-07 0 1.210 1.210 1.220 1.210 1.230 354,000 429,020 1.2119 0.497 0.497 0.501 0.497 0.506 861,246 0.4981 -1.63%
2004-07-06 0 1.230 1.220 1.230 1.220 1.230 224,000 273,820 1.2224 0.506 0.501 0.506 0.501 0.506 544,969 0.5025 0.00%
2004-07-05 0 1.230 1.220 1.230 1.210 1.230 276,700 338,612 1.2238 0.506 0.501 0.506 0.497 0.506 673,183 0.5030 0.00%
2004-07-02 0 1.230 1.220 1.230 1.210 1.230 190,000 231,800 1.2200 0.506 0.501 0.506 0.497 0.506 462,251 0.5015 0.00%
2004-06-30 0 1.230 1.220 1.240 1.190 1.230 770,000 933,600 1.2125 0.506 0.501 0.510 0.489 0.506 1,873,332 0.4984 1.65%
2004-06-29 0 1.210 1.200 1.220 1.200 1.210 250,000 301,500 1.2060 0.497 0.493 0.501 0.493 0.497 608,225 0.4957 -0.82%
2004-06-28 0 1.220 1.210 1.220 1.200 1.220 130,000 156,900 1.2069 0.501 0.497 0.501 0.493 0.501 316,277 0.4961 0.83%
2004-06-25 0 1.210 1.200 1.210 1.190 1.210 224,500 269,635 1.2010 0.497 0.493 0.497 0.489 0.497 546,186 0.4937 0.00%
2004-06-24 0 1.210 1.200 1.210 1.150 1.210 744,000 882,820 1.1866 0.497 0.493 0.497 0.473 0.497 1,810,077 0.4877 2.54%
2004-06-23 0 1.180 1.170 1.190 1.150 1.190 426,800 500,224 1.1720 0.485 0.481 0.489 0.473 0.489 1,038,361 0.4817 2.61%
2004-06-21 0 1.150 1.130 1.150 1.160 1.160 30,000 34,800 1.1600 0.473 0.464 0.473 0.477 0.477 72,987 0.4768 0.00%
2004-06-18 0 1.150 1.130 1.150 1.120 1.150 104,160 117,693 1.1299 0.473 0.464 0.473 0.460 0.473 253,411 0.4644 -0.86%
2004-06-17 0 1.160 1.140 1.160 1.140 1.160 325,200 373,448 1.1484 0.477 0.469 0.477 0.469 0.477 791,179 0.4720 -0.85%
2004-06-16 0 1.170 1.160 1.170 1.160 1.170 370,000 430,540 1.1636 0.481 0.477 0.481 0.477 0.481 900,173 0.4783 0.86%
2004-06-15 0 1.160 1.140 1.170 1.130 1.160 331,600 379,344 1.1440 0.477 0.469 0.481 0.464 0.477 806,749 0.4702 3.57%
2004-06-14 0 1.120 1.120 1.140 1.100 1.120 98,000 109,300 1.1153 0.460 0.460 0.469 0.452 0.460 238,424 0.4584 -3.45%
2004-06-11 0 1.160 1.150 1.160 1.160 1.170 280,850 327,432 1.1659 0.477 0.473 0.477 0.477 0.481 683,280 0.4792 -0.85%
2004-06-10 0 1.170 1.160 1.170 1.150 1.180 430,360 501,136 1.1645 0.481 0.477 0.481 0.473 0.485 1,047,023 0.4786 0.00%
2004-06-09 0 1.170 1.150 1.170 1.160 1.170 200,000 232,460 1.1623 0.481 0.473 0.481 0.477 0.481 486,580 0.4777 1.74%
2004-06-08 0 1.150 1.140 1.160 1.140 1.150 262,000 300,280 1.1461 0.473 0.469 0.477 0.469 0.473 637,420 0.4711 -1.71%
2004-06-07 0 1.170 1.160 1.180 1.140 1.190 105,088 122,454 1.1653 0.481 0.477 0.485 0.469 0.489 255,669 0.4790 0.00%
2004-06-04 0 1.170 1.150 1.170 1.150 1.180 131,000 153,460 1.1715 0.481 0.473 0.481 0.473 0.485 318,710 0.4815 0.00%
2004-06-03 0 1.170 1.140 1.180 1.160 1.180 144,000 168,240 1.1683 0.481 0.469 0.485 0.477 0.485 350,337 0.4802 -0.85%
2004-06-02 0 1.180 1.180 1.200 1.180 1.210 56,000 67,580 1.2068 0.485 0.485 0.493 0.485 0.497 136,242 0.4960 -1.67%
2004-06-01 0 1.200 1.190 1.200 1.200 1.230 216,000 263,420 1.2195 0.493 0.489 0.493 0.493 0.506 525,506 0.5013 -0.83%
2004-05-31 0 1.210 1.210 1.230 1.200 1.250 228,000 280,000 1.2281 0.497 0.497 0.506 0.493 0.514 554,701 0.5048 -3.97%
2004-05-28 0 1.260 1.250 1.260 1.220 1.260 1,440,800 1,797,744 1.2477 0.518 0.514 0.518 0.501 0.518 3,505,321 0.5129 3.28%
2004-05-27 0 1.220 1.210 1.220 1.200 1.220 250,000 302,700 1.2108 0.501 0.497 0.501 0.493 0.501 608,225 0.4977 -1.61%
2004-05-25 0 1.240 1.220 1.240 1.210 1.240 708,800 865,016 1.2204 0.510 0.501 0.510 0.497 0.510 1,724,439 0.5016 0.81%
2004-05-24 0 1.230 1.210 1.230 1.200 1.230 470,600 573,870 1.2194 0.506 0.497 0.506 0.493 0.506 1,144,922 0.5012 0.00%
2004-05-21 0 1.230 1.220 1.230 1.220 1.230 440,000 540,700 1.2289 0.506 0.501 0.506 0.501 0.506 1,070,476 0.5051 -0.81%
2004-05-20 0 1.240 1.220 1.240 1.220 1.250 1,840,000 2,270,500 1.2340 0.510 0.501 0.510 0.501 0.514 4,476,535 0.5072 0.00%
2004-05-19 0 1.300 1.280 1.300 1.260 1.300 1,850,200 2,365,586 1.2786 0.510 0.502 0.510 0.494 0.510 4,719,158 0.5013 2.36%
2004-05-18 0 1.270 1.240 1.270 1.220 1.270 1,769,800 2,201,080 1.2437 0.498 0.486 0.498 0.478 0.498 4,514,088 0.4876 2.42%
2004-05-17 0 1.240 1.230 1.250 1.230 1.260 1,268,720 1,580,904 1.2461 0.486 0.482 0.490 0.482 0.494 3,236,023 0.4885 -2.36%
2004-05-14 0 1.270 1.260 1.270 1.250 1.270 899,600 1,133,236 1.2597 0.498 0.494 0.498 0.490 0.498 2,294,538 0.4939 -0.78%
2004-05-13 0 1.280 1.270 1.290 1.260 1.280 439,000 558,800 1.2729 0.502 0.498 0.506 0.494 0.502 1,119,722 0.4991 -0.78%
2004-05-12 0 1.290 1.280 1.290 1.250 1.290 346,000 441,040 1.2747 0.506 0.502 0.506 0.490 0.506 882,515 0.4998 -0.77%
2004-05-11 0 1.300 1.250 1.300 1.250 1.300 396,000 501,400 1.2662 0.510 0.490 0.510 0.490 0.510 1,010,046 0.4964 1.56%
2004-05-10 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2004-05-05 0 1.280 1.260 1.290 1.260 1.280 152,000 194,020 1.2764 0.502 0.494 0.506 0.494 0.502 387,694 0.5004 -0.78%
2004-05-04 0 1.290 1.280 1.290 1.270 1.290 703,000 896,320 1.2750 0.506 0.502 0.506 0.498 0.506 1,793,086 0.4999 1.57%
2004-05-03 0 1.270 1.240 1.270 1.220 1.270 1,913,000 2,359,160 1.2332 0.498 0.486 0.498 0.478 0.498 4,879,337 0.4835 2.42%
2004-04-30 0 1.240 1.210 1.240 1.200 1.240 1,189,796 1,437,425 1.2081 0.486 0.474 0.486 0.470 0.486 3,034,718 0.4737 0.81%
2004-04-29 0 1.230 1.220 1.240 1.200 1.230 701,021 852,884 1.2166 0.482 0.478 0.486 0.470 0.482 1,788,038 0.4770 -0.81%
2004-04-28 0 1.240 1.220 1.240 1.150 1.250 2,116,000 2,575,060 1.2169 0.486 0.478 0.486 0.451 0.490 5,397,112 0.4771 -6.06%
2004-04-27 0 1.320 1.300 1.320 1.270 1.320 2,586,800 3,341,932 1.2919 0.518 0.510 0.518 0.498 0.518 6,597,944 0.5065 2.33%
2004-04-26 0 1.290 1.270 1.290 1.270 1.300 1,882,400 2,417,936 1.2845 0.506 0.498 0.506 0.498 0.510 4,801,288 0.5036 -0.77%
2004-04-23 0 1.300 1.300 1.310 1.240 1.310 1,952,000 2,486,960 1.2741 0.510 0.510 0.514 0.486 0.514 4,978,811 0.4995 4.00%
2004-04-22 0 1.250 1.240 1.250 1.240 1.250 382,000 476,180 1.2465 0.490 0.486 0.490 0.486 0.490 974,337 0.4887 -0.79%
2004-04-21 0 1.260 1.240 1.260 1.230 1.260 419,800 520,912 1.2409 0.494 0.486 0.494 0.482 0.494 1,070,750 0.4865 0.00%
2004-04-20 0 1.260 1.240 1.260 1.240 1.260 634,600 790,588 1.2458 0.494 0.486 0.494 0.486 0.494 1,618,624 0.4884 0.80%
2004-04-19 0 1.250 1.240 1.260 1.210 1.250 546,400 673,232 1.2321 0.490 0.486 0.494 0.474 0.490 1,393,659 0.4831 0.81%
2004-04-16 0 1.240 1.220 1.240 1.210 1.240 490,600 598,086 1.2191 0.486 0.478 0.486 0.474 0.486 1,251,334 0.4780 0.81%
2004-04-15 0 1.230 1.220 1.240 1.190 1.230 579,600 705,108 1.2165 0.482 0.478 0.486 0.467 0.482 1,478,339 0.4770 0.00%
2004-04-14 0 1.230 1.220 1.240 1.210 1.230 326,000 395,960 1.2146 0.482 0.478 0.486 0.474 0.482 831,502 0.4762 0.00%
2004-04-13 0 1.230 1.220 1.240 1.190 1.230 1,072,800 1,295,680 1.2078 0.482 0.478 0.486 0.467 0.482 2,736,305 0.4735 1.65%
2004-04-08 0 1.210 1.210 1.240 1.190 1.220 753,000 901,570 1.1973 0.474 0.474 0.486 0.467 0.478 1,920,617 0.4694 0.00%
2004-04-07 0 1.210 1.210 1.220 1.210 1.210 590,000 713,900 1.2100 0.474 0.474 0.478 0.474 0.474 1,504,866 0.4744 1.68%
2004-04-06 0 1.190 1.190 1.220 1.190 1.220 531,000 634,030 1.1940 0.467 0.467 0.478 0.467 0.478 1,354,379 0.4681 -2.46%
2004-04-02 0 1.220 1.210 1.220 1.180 1.220 241,871 289,733 1.1979 0.478 0.474 0.478 0.463 0.478 616,921 0.4696 1.67%
2004-04-01 0 1.200 1.200 1.210 1.180 1.190 194,000 230,420 1.1877 0.470 0.470 0.474 0.463 0.467 494,820 0.4657 1.69%
2004-03-31 0 1.180 1.180 1.200 1.180 1.180 42,000 49,560 1.1800 0.463 0.463 0.470 0.463 0.463 107,126 0.4626 -1.67%
2004-03-30 0 1.200 1.190 1.210 1.190 1.220 80,000 95,420 1.1928 0.470 0.467 0.474 0.467 0.478 204,050 0.4676 1.69%
2004-03-29 0 1.180 1.180 1.190 1.170 1.180 261,600 308,444 1.1791 0.463 0.463 0.467 0.459 0.463 667,242 0.4623 -0.84%
2004-03-26 0 1.190 1.190 1.200 1.190 1.190 376,800 448,352 1.1899 0.467 0.467 0.470 0.467 0.467 961,074 0.4665 -0.83%
2004-03-25 0 1.200 1.190 1.210 1.190 1.200 38,000 45,580 1.1995 0.470 0.467 0.474 0.467 0.470 96,924 0.4703 -0.83%
2004-03-24 0 1.210 1.200 1.220 1.190 1.210 214,000 256,700 1.1995 0.474 0.470 0.478 0.467 0.474 545,833 0.4703 1.68%
2004-03-23 0 1.190 1.190 1.200 1.160 1.190 336,000 395,340 1.1766 0.467 0.467 0.470 0.455 0.467 857,008 0.4613 0.85%
2004-03-22 0 1.180 1.180 1.200 1.180 1.200 122,000 145,880 1.1957 0.463 0.463 0.470 0.463 0.470 311,176 0.4688 -0.84%
2004-03-19 0 1.190 1.180 1.200 1.180 1.190 29,000 34,380 1.1855 0.467 0.463 0.470 0.463 0.467 73,968 0.4648 0.00%
2004-03-18 0 1.190 1.190 1.210 1.190 1.190 140,000 166,600 1.1900 0.467 0.467 0.474 0.467 0.467 357,087 0.4666 0.00%
2004-03-17 0 1.190 1.190 1.200 1.180 1.190 166,080 196,671 1.1842 0.467 0.467 0.470 0.463 0.467 423,607 0.4643 0.85%
2004-03-16 0 1.180 1.170 1.190 1.170 1.200 360,000 423,400 1.1761 0.463 0.459 0.467 0.459 0.470 918,223 0.4611 -0.84%
2004-03-15 0 1.190 1.190 1.200 1.180 1.190 40,000 47,400 1.1850 0.467 0.467 0.470 0.463 0.467 102,025 0.4646 0.85%
2004-03-12 0 1.180 1.180 1.190 1.170 1.180 120,000 140,800 1.1733 0.463 0.463 0.467 0.459 0.463 306,074 0.4600 -0.84%
2004-03-11 0 1.190 1.190 1.200 1.190 1.220 340,000 406,100 1.1944 0.467 0.467 0.470 0.467 0.478 867,211 0.4683 -1.65%
2004-03-10 0 1.210 1.190 1.220 1.190 1.210 252,800 303,780 1.2017 0.474 0.467 0.478 0.467 0.474 644,797 0.4711 0.83%
2004-03-09 0 1.200 1.200 1.210 1.200 1.200 83,018 99,571 1.1994 0.470 0.470 0.474 0.470 0.470 211,747 0.4702 -1.64%
2004-03-08 0 1.220 1.200 1.230 1.220 1.220 50,000 61,000 1.2200 0.478 0.470 0.482 0.478 0.478 127,531 0.4783 0.00%
2004-03-05 0 1.220 1.200 1.220 - - 0 0 - 0.478 0.470 0.478 - - 0 - 0.00%
2004-03-04 0 1.220 1.210 1.220 1.210 1.230 238,000 289,660 1.2171 0.478 0.474 0.478 0.474 0.482 607,048 0.4772 0.00%
2004-03-03 0 1.220 1.200 1.220 1.200 1.220 230,000 277,900 1.2083 0.478 0.470 0.478 0.470 0.478 586,643 0.4737 0.00%
2004-03-02 0 1.220 1.220 1.230 1.220 1.240 260,000 318,700 1.2258 0.478 0.478 0.482 0.478 0.486 663,161 0.4806 -1.61%
2004-03-01 0 1.240 1.230 1.240 1.220 1.250 702,400 865,832 1.2327 0.486 0.482 0.486 0.478 0.490 1,791,556 0.4833 0.00%
2004-02-27 0 1.240 1.230 1.240 1.210 1.240 1,112,207 1,356,326 1.2195 0.486 0.482 0.486 0.474 0.486 2,836,818 0.4781 0.81%
2004-02-26 0 1.230 1.230 1.250 1.230 1.250 630,000 776,300 1.2322 0.482 0.482 0.490 0.482 0.490 1,606,891 0.4831 0.00%
2004-02-25 0 1.230 1.230 1.240 1.230 1.250 409,000 504,510 1.2335 0.482 0.482 0.486 0.482 0.490 1,043,204 0.4836 -1.60%
2004-02-24 0 1.250 1.240 1.250 1.200 1.270 2,096,000 2,586,220 1.2339 0.490 0.486 0.490 0.470 0.498 5,346,100 0.4838 2.46%
2004-02-23 0 1.220 1.220 1.230 1.220 1.240 366,000 450,520 1.2309 0.478 0.478 0.482 0.478 0.486 933,527 0.4826 -1.61%
2004-02-20 0 1.240 1.230 1.240 1.230 1.250 396,400 491,632 1.2402 0.486 0.482 0.486 0.482 0.490 1,011,066 0.4863 -0.80%
2004-02-19 0 1.250 1.240 1.260 1.200 1.250 1,068,000 1,304,180 1.2211 0.490 0.486 0.494 0.470 0.490 2,724,062 0.4788 0.81%
2004-02-18 0 1.240 1.230 1.250 1.230 1.240 124,800 153,920 1.2333 0.486 0.482 0.490 0.482 0.486 318,317 0.4835 0.81%
2004-02-17 0 1.230 1.230 1.240 1.220 1.230 281,000 345,230 1.2286 0.482 0.482 0.486 0.478 0.482 716,724 0.4817 0.82%
2004-02-16 0 1.220 1.230 1.250 1.220 1.260 1,066,387 1,323,051 1.2407 0.478 0.482 0.490 0.478 0.494 2,719,948 0.4864 -0.81%
2004-02-13 0 1.230 1.210 1.230 1.230 1.230 40,000 49,200 1.2300 0.482 0.474 0.482 0.482 0.482 102,025 0.4822 1.65%
2004-02-12 0 1.210 1.210 1.230 1.210 1.230 234,720 285,675 1.2171 0.474 0.474 0.482 0.474 0.482 598,682 0.4772 -1.63%
2004-02-11 0 1.230 1.220 1.230 1.210 1.230 412,000 502,820 1.2204 0.482 0.478 0.482 0.474 0.482 1,050,856 0.4785 0.82%
2004-02-10 0 1.220 1.200 1.220 1.170 1.220 422,000 499,940 1.1847 0.478 0.470 0.478 0.459 0.478 1,076,362 0.4645 1.67%
2004-02-09 0 1.200 1.200 1.210 1.190 1.210 390,000 469,320 1.2034 0.470 0.470 0.474 0.467 0.474 994,742 0.4718 0.00%
2004-02-06 0 1.200 1.190 1.210 1.180 1.200 234,000 278,820 1.1915 0.470 0.467 0.474 0.463 0.470 596,845 0.4672 0.00%
2004-02-05 0 1.200 1.180 1.200 1.180 1.200 135,000 161,170 1.1939 0.470 0.463 0.470 0.463 0.470 344,334 0.4681 0.00%
2004-02-04 0 1.200 1.180 1.200 1.180 1.200 211,000 251,040 1.1898 0.470 0.463 0.470 0.463 0.470 538,181 0.4665 0.00%
2004-02-03 0 1.200 1.180 1.200 1.190 1.200 120,000 143,500 1.1958 0.470 0.463 0.470 0.467 0.470 306,074 0.4688 1.69%
2004-02-02 0 1.180 1.180 1.190 1.180 1.180 40,000 47,200 1.1800 0.463 0.463 0.467 0.463 0.463 102,025 0.4626 -1.67%
2004-01-30 0 1.200 1.180 1.200 1.190 1.220 770,000 921,740 1.1971 0.470 0.463 0.470 0.467 0.478 1,963,978 0.4693 -0.83%
2004-01-29 0 1.210 1.190 1.210 1.190 1.210 540,000 649,380 1.2026 0.474 0.467 0.474 0.467 0.474 1,377,335 0.4715 -0.82%
2004-01-28 0 1.220 1.200 1.230 1.180 1.220 1,001,279 1,195,558 1.1940 0.478 0.470 0.482 0.463 0.478 2,553,882 0.4681 -0.81%
2004-01-27 0 1.230 1.200 1.230 1.200 1.230 587,000 709,840 1.2093 0.482 0.470 0.482 0.470 0.482 1,497,214 0.4741 0.00%
2004-01-26 0 1.230 1.220 1.230 1.220 1.250 132,000 163,340 1.2374 0.482 0.478 0.482 0.478 0.490 336,682 0.4851 -0.81%
2004-01-21 0 1.240 1.220 1.250 1.210 1.240 416,006 507,467 1.2199 0.486 0.478 0.490 0.474 0.486 1,061,073 0.4783 0.81%
2004-01-20 0 1.230 1.220 1.230 1.210 1.240 324,000 395,720 1.2214 0.482 0.478 0.482 0.474 0.486 826,401 0.4788 -0.81%
2004-01-19 0 1.240 1.210 1.240 1.210 1.240 286,800 349,896 1.2200 0.486 0.474 0.486 0.474 0.486 731,518 0.4783 -0.80%
2004-01-16 0 1.250 1.230 1.250 1.220 1.250 472,000 581,640 1.2323 0.490 0.482 0.490 0.478 0.490 1,203,893 0.4831 0.00%
2004-01-15 0 1.250 1.240 1.250 1.220 1.250 741,000 909,870 1.2279 0.490 0.486 0.490 0.478 0.490 1,890,010 0.4814 2.46%
2004-01-14 0 1.220 1.210 1.230 1.200 1.220 696,000 840,700 1.2079 0.478 0.474 0.482 0.470 0.478 1,775,232 0.4736 -0.81%
2004-01-13 0 1.230 1.220 1.230 1.200 1.230 1,386,000 1,677,820 1.2105 0.482 0.478 0.482 0.470 0.482 3,535,160 0.4746 0.82%
2004-01-12 0 1.220 1.220 1.230 1.220 1.240 424,000 521,660 1.2303 0.478 0.478 0.482 0.478 0.486 1,081,463 0.4824 -1.61%
2004-01-09 0 1.240 1.230 1.240 1.220 1.250 979,680 1,209,982 1.2351 0.486 0.482 0.486 0.478 0.490 2,498,792 0.4842 -0.80%
2004-01-08 0 1.250 1.230 1.250 1.220 1.250 1,176,000 1,447,120 1.2305 0.490 0.482 0.490 0.478 0.490 2,999,529 0.4824 2.46%
2004-01-07 0 1.220 1.210 1.270 1.190 1.220 430,000 513,500 1.1942 0.478 0.474 0.498 0.467 0.478 1,096,767 0.4682 2.52%
2004-01-06 0 1.190 1.190 1.210 1.160 1.200 616,800 727,664 1.1797 0.467 0.467 0.474 0.455 0.470 1,573,223 0.4625 1.71%
2004-01-05 0 1.170 1.170 1.200 1.170 1.200 750,000 881,940 1.1759 0.459 0.459 0.470 0.459 0.470 1,912,965 0.4610 -0.85%
2004-01-02 0 1.180 1.170 1.180 1.160 1.180 292,000 339,900 1.1640 0.463 0.459 0.463 0.455 0.463 744,781 0.4564 0.85%
2003-12-31 0 1.170 1.160 1.170 1.170 1.170 120,000 139,400 1.1617 0.459 0.455 0.459 0.459 0.459 306,074 0.4554 0.86%
2003-12-30 0 1.160 1.150 1.180 1.150 1.180 701,600 816,456 1.1637 0.455 0.451 0.463 0.451 0.463 1,789,515 0.4562 0.00%
2003-12-29 0 1.160 1.160 1.190 1.160 1.160 122,000 141,520 1.1600 0.455 0.455 0.467 0.455 0.455 311,176 0.4548 -0.85%
2003-12-24 0 1.170 1.170 1.190 1.170 1.170 50,000 58,500 1.1700 0.459 0.459 0.467 0.459 0.459 127,531 0.4587 0.00%
2003-12-23 0 1.170 1.170 1.190 1.170 1.190 414,800 486,916 1.1739 0.459 0.459 0.467 0.459 0.467 1,057,997 0.4602 -1.68%
2003-12-22 0 1.190 1.170 1.200 1.170 1.210 174,000 205,060 1.1785 0.467 0.459 0.470 0.459 0.474 443,808 0.4620 -0.83%
2003-12-19 0 1.200 1.180 1.200 1.190 1.200 76,000 90,800 1.1947 0.470 0.463 0.470 0.467 0.470 193,847 0.4684 1.69%
2003-12-18 0 1.180 1.170 1.190 1.170 1.190 209,000 246,790 1.1808 0.463 0.459 0.467 0.459 0.467 533,080 0.4630 -0.84%
2003-12-17 0 1.190 1.180 1.190 1.170 1.210 86,000 102,920 1.1967 0.467 0.463 0.467 0.459 0.474 219,353 0.4692 0.00%
2003-12-16 0 1.190 1.170 1.200 1.160 1.190 538,000 632,540 1.1757 0.467 0.459 0.470 0.455 0.467 1,372,234 0.4610 0.00%
2003-12-15 0 1.190 1.190 1.210 1.190 1.220 318,000 381,820 1.2007 0.467 0.467 0.474 0.467 0.478 811,097 0.4707 -2.46%
2003-12-12 0 1.220 1.210 1.220 1.210 1.230 438,000 531,200 1.2128 0.478 0.474 0.478 0.474 0.482 1,117,172 0.4755 0.00%
2003-12-11 0 1.220 1.210 1.230 1.210 1.220 400,000 484,800 1.2120 0.478 0.474 0.482 0.474 0.478 1,020,248 0.4752 1.67%
2003-12-10 0 1.200 1.200 1.220 1.200 1.220 782,000 943,520 1.2065 0.470 0.470 0.478 0.470 0.478 1,994,585 0.4730 -1.64%
2003-12-09 0 1.220 1.210 1.220 1.210 1.250 1,208,000 1,481,040 1.2260 0.478 0.474 0.478 0.474 0.490 3,081,149 0.4807 -1.61%
2003-12-08 0 1.240 1.230 1.240 1.230 1.250 1,226,826 1,525,451 1.2434 0.486 0.482 0.486 0.482 0.490 3,129,167 0.4875 -0.80%
2003-12-05 0 1.250 1.240 1.260 1.240 1.300 3,914,000 4,951,080 1.2650 0.490 0.486 0.494 0.486 0.510 9,983,128 0.4959 -1.57%
2003-12-04 0 1.270 1.260 1.270 1.210 1.270 3,995,718 4,971,132 1.2441 0.498 0.494 0.498 0.474 0.498 10,191,559 0.4878 3.25%
2003-12-03 0 1.230 1.220 1.230 1.200 1.230 842,720 1,028,319 1.2202 0.482 0.478 0.482 0.470 0.482 2,149,459 0.4784 0.82%
2003-12-02 0 1.220 1.200 1.220 1.200 1.220 242,000 293,040 1.2109 0.478 0.470 0.478 0.470 0.478 617,250 0.4748 0.83%
2003-12-01 0 1.210 1.210 1.220 1.210 1.220 236,000 287,060 1.2164 0.474 0.474 0.478 0.474 0.478 601,946 0.4769 -0.82%
2003-11-28 0 1.220 1.200 1.220 1.200 1.220 186,800 224,620 1.2025 0.478 0.470 0.478 0.470 0.478 476,456 0.4714 0.00%
2003-11-27 0 1.220 1.210 1.220 1.200 1.220 120,000 145,400 1.2117 0.478 0.474 0.478 0.470 0.478 306,074 0.4750 0.00%
2003-11-26 0 1.220 1.210 1.220 1.210 1.220 239,000 290,060 1.2136 0.478 0.474 0.478 0.474 0.478 609,598 0.4758 0.00%
2003-11-25 0 1.220 1.210 1.220 1.210 1.220 312,000 380,020 1.2180 0.478 0.474 0.478 0.474 0.478 795,794 0.4775 -0.81%
2003-11-24 0 1.230 1.210 1.230 1.210 1.230 260,000 317,400 1.2208 0.482 0.474 0.482 0.474 0.482 663,161 0.4786 0.00%
2003-11-21 0 1.230 1.220 1.230 1.220 1.230 402,000 491,300 1.2221 0.482 0.478 0.482 0.478 0.482 1,025,349 0.4792 -0.81%
2003-11-20 0 1.240 1.230 1.240 1.220 1.240 676,000 831,680 1.2303 0.486 0.482 0.486 0.478 0.486 1,724,219 0.4824 0.00%
2003-11-19 0 1.240 1.230 1.240 1.220 1.250 1,086,000 1,335,380 1.2296 0.486 0.482 0.486 0.478 0.490 2,769,974 0.4821 0.00%
2003-11-18 0 1.240 1.230 1.240 1.190 1.240 1,180,480 1,435,432 1.2160 0.486 0.482 0.486 0.467 0.486 3,010,956 0.4767 2.48%
2003-11-17 0 1.210 1.200 1.210 1.200 1.210 820,000 984,620 1.2008 0.474 0.470 0.474 0.470 0.474 2,091,509 0.4708 0.00%
2003-11-14 0 1.210 1.200 1.210 1.200 1.210 404,400 485,540 1.2006 0.474 0.470 0.474 0.470 0.474 1,031,471 0.4707 0.00%
2003-11-13 0 1.210 1.200 1.210 1.200 1.210 381,000 459,880 1.2070 0.474 0.470 0.474 0.470 0.474 971,786 0.4732 0.00%
2003-11-12 0 1.210 1.200 1.210 1.190 1.210 522,000 626,620 1.2004 0.474 0.470 0.474 0.467 0.474 1,331,424 0.4706 0.83%
2003-11-11 0 1.200 1.190 1.210 1.170 1.200 554,400 656,352 1.1839 0.470 0.467 0.474 0.459 0.470 1,414,064 0.4642 0.84%
2003-11-10 0 1.190 1.180 1.190 1.170 1.190 90,000 106,900 1.1878 0.467 0.463 0.467 0.459 0.467 229,556 0.4657 0.00%
2003-11-07 0 1.190 1.180 1.190 1.180 1.200 248,000 293,940 1.1852 0.467 0.463 0.467 0.463 0.470 632,554 0.4647 0.00%
2003-11-06 0 1.190 1.170 1.190 1.170 1.190 400,000 468,880 1.1722 0.467 0.459 0.467 0.459 0.467 1,020,248 0.4596 0.00%
2003-11-05 0 1.190 1.180 1.190 1.160 1.190 760,000 889,440 1.1703 0.467 0.463 0.467 0.455 0.467 1,938,471 0.4588 0.00%
2003-11-04 0 1.190 1.190 1.200 1.180 1.210 439,321 524,042 1.1928 0.467 0.467 0.470 0.463 0.474 1,120,541 0.4677 -0.83%
2003-11-03 0 1.200 1.180 1.200 1.170 1.200 466,000 551,560 1.1836 0.470 0.463 0.470 0.459 0.470 1,188,589 0.4640 0.00%
2003-10-31 0 1.200 1.190 1.200 1.190 1.210 736,000 882,760 1.1994 0.470 0.467 0.470 0.467 0.474 1,877,256 0.4702 -1.64%
2003-10-30 0 1.220 1.200 1.220 1.160 1.220 1,900,000 2,257,000 1.1879 0.478 0.470 0.478 0.455 0.478 4,846,178 0.4657 1.67%
2003-10-29 0 1.200 1.180 1.210 1.160 1.200 1,285,400 1,504,848 1.1707 0.470 0.463 0.474 0.455 0.470 3,278,567 0.4590 3.45%
2003-10-28 0 1.160 1.150 1.160 1.150 1.160 424,000 489,300 1.1540 0.455 0.451 0.455 0.451 0.455 1,081,463 0.4524 0.87%
2003-10-27 0 1.150 1.140 1.160 1.150 1.170 88,000 101,600 1.1545 0.451 0.447 0.455 0.451 0.459 224,455 0.4527 0.00%
2003-10-24 0 1.150 1.140 1.160 1.140 1.170 350,000 402,700 1.1506 0.451 0.447 0.455 0.447 0.459 892,717 0.4511 0.00%
2003-10-23 0 1.150 1.140 1.150 1.140 1.170 726,000 836,860 1.1527 0.451 0.447 0.451 0.447 0.459 1,851,750 0.4519 -2.54%
2003-10-22 0 1.180 1.170 1.190 1.170 1.180 688,000 811,640 1.1797 0.463 0.459 0.467 0.459 0.463 1,754,827 0.4625 0.85%
2003-10-21 0 1.170 1.160 1.170 1.160 1.170 301,682 352,067 1.1670 0.459 0.455 0.459 0.455 0.459 769,476 0.4575 1.74%
2003-10-20 0 1.150 1.150 1.170 1.150 1.160 162,000 187,100 1.1549 0.451 0.451 0.459 0.451 0.455 413,200 0.4528 -0.86%
2003-10-17 0 1.160 1.150 1.160 1.150 1.160 199,000 230,070 1.1561 0.455 0.451 0.455 0.451 0.455 507,573 0.4533 -0.85%
2003-10-16 0 1.170 1.160 1.170 1.130 1.170 135,600 157,044 1.1581 0.459 0.455 0.459 0.443 0.459 345,864 0.4541 1.74%
2003-10-15 0 1.150 1.150 1.160 1.140 1.160 344,390 394,621 1.1459 0.451 0.451 0.455 0.447 0.455 878,408 0.4492 0.00%
2003-10-14 0 1.150 1.140 1.150 1.140 1.160 742,176 851,654 1.1475 0.451 0.447 0.451 0.447 0.455 1,893,009 0.4499 0.88%
2003-10-13 0 1.140 1.140 1.160 1.140 1.170 1,104,369 1,271,810 1.1516 0.447 0.447 0.455 0.447 0.459 2,816,826 0.4515 -4.20%
2003-10-10 0 1.190 1.170 1.190 1.170 1.200 826,000 981,280 1.1880 0.467 0.459 0.467 0.459 0.470 2,106,812 0.4658 -1.65%
2003-10-09 0 1.210 1.200 1.210 1.200 1.230 902,000 1,088,060 1.2063 0.474 0.470 0.474 0.470 0.482 2,300,659 0.4729 -0.82%
2003-10-08 0 1.260 1.250 1.260 1.240 1.270 1,830,000 2,291,200 1.2520 0.478 0.475 0.478 0.471 0.482 4,820,672 0.4753 0.80%
2003-10-07 0 1.250 1.240 1.250 1.240 1.250 654,000 812,900 1.2430 0.475 0.471 0.475 0.471 0.475 1,722,798 0.4718 0.00%
2003-10-06 0 1.250 1.240 1.250 1.230 1.260 790,000 981,280 1.2421 0.475 0.471 0.475 0.467 0.478 2,081,055 0.4715 0.81%
2003-10-03 0 1.240 1.230 1.240 1.220 1.240 906,000 1,114,940 1.2306 0.471 0.467 0.471 0.463 0.471 2,386,628 0.4672 0.00%
2003-10-02 0 1.240 1.230 1.240 1.230 1.240 593,800 731,892 1.2326 0.471 0.467 0.471 0.467 0.471 1,564,216 0.4679 0.00%
2003-09-30 0 1.240 1.230 1.240 1.230 1.240 830,000 1,021,580 1.2308 0.471 0.467 0.471 0.467 0.471 2,186,425 0.4672 1.64%
2003-09-29 0 1.220 1.220 1.230 1.210 1.230 1,103,896 1,344,039 1.2175 0.463 0.463 0.467 0.459 0.467 2,907,935 0.4622 -2.40%
2003-09-26 0 1.250 1.240 1.250 1.240 1.260 970,400 1,215,260 1.2523 0.475 0.471 0.475 0.471 0.478 2,556,273 0.4754 -3.10%
2003-09-25 0 1.290 1.270 1.290 1.200 1.300 4,169,529 5,207,775 1.2490 0.490 0.482 0.490 0.456 0.493 10,983,570 0.4741 -3.73%
2003-09-24 0 1.340 1.310 1.340 1.280 1.340 3,857,000 4,996,260 1.2954 0.509 0.497 0.509 0.486 0.509 10,160,291 0.4917 4.69%
2003-09-23 0 1.280 1.270 1.280 1.250 1.280 1,626,600 2,061,090 1.2671 0.486 0.482 0.486 0.475 0.486 4,284,866 0.4810 0.00%
2003-09-22 0 1.280 1.270 1.280 1.260 1.290 2,084,000 2,645,700 1.2695 0.486 0.482 0.486 0.478 0.490 5,489,771 0.4819 -0.78%
2003-09-19 0 1.290 1.280 1.290 1.280 1.320 2,308,800 2,985,710 1.2932 0.490 0.486 0.490 0.486 0.501 6,081,950 0.4909 -0.77%
2003-09-18 0 1.300 1.290 1.300 1.250 1.300 3,438,000 4,377,500 1.2733 0.493 0.490 0.493 0.475 0.493 9,056,542 0.4834 3.17%
2003-09-17 0 1.260 1.250 1.260 1.240 1.270 2,152,400 2,702,104 1.2554 0.478 0.475 0.478 0.471 0.482 5,669,954 0.4766 -0.79%
2003-09-16 0 1.270 1.260 1.270 1.240 1.270 1,769,800 2,223,296 1.2562 0.482 0.478 0.482 0.471 0.482 4,662,091 0.4769 1.60%
2003-09-15 0 1.250 1.240 1.250 1.210 1.250 814,000 1,000,680 1.2293 0.475 0.471 0.475 0.459 0.475 2,144,277 0.4667 2.46%
2003-09-11 0 1.220 1.200 1.220 1.190 1.220 838,000 1,008,300 1.2032 0.463 0.456 0.463 0.452 0.463 2,207,499 0.4568 2.52%
2003-09-10 0 1.190 1.190 1.210 1.170 1.200 1,244,176 1,474,459 1.1851 0.452 0.452 0.459 0.444 0.456 3,277,467 0.4499 -2.46%
2003-09-09 0 1.220 1.210 1.220 1.210 1.250 1,264,000 1,541,840 1.2198 0.463 0.459 0.463 0.459 0.475 3,329,688 0.4631 -1.61%
2003-09-08 0 1.240 1.220 1.240 1.200 1.240 1,128,000 1,375,040 1.2190 0.471 0.463 0.471 0.456 0.471 2,971,431 0.4628 0.00%
2003-09-05 0 1.240 1.230 1.240 1.220 1.260 926,400 1,141,336 1.2320 0.471 0.467 0.471 0.463 0.478 2,440,367 0.4677 -0.80%
2003-09-04 0 1.250 1.240 1.250 1.220 1.270 2,236,800 2,776,084 1.2411 0.475 0.471 0.475 0.463 0.482 5,892,284 0.4711 -0.79%
2003-09-03 0 1.260 1.250 1.260 1.230 1.270 1,668,000 2,072,560 1.2425 0.478 0.475 0.478 0.467 0.482 4,393,924 0.4717 1.61%
2003-09-02 0 1.240 1.220 1.240 1.220 1.240 926,800 1,139,504 1.2295 0.471 0.463 0.471 0.463 0.471 2,441,420 0.4667 0.81%
2003-09-01 0 1.230 1.220 1.230 1.200 1.230 986,000 1,194,580 1.2115 0.467 0.463 0.467 0.456 0.467 2,597,368 0.4599 1.65%
2003-08-29 0 1.210 1.200 1.210 1.180 1.210 639,000 763,190 1.1944 0.459 0.456 0.459 0.448 0.459 1,683,284 0.4534 0.00%
2003-08-28 0 1.210 1.190 1.210 1.180 1.220 569,800 679,172 1.1919 0.459 0.452 0.459 0.448 0.463 1,500,994 0.4525 0.83%
2003-08-27 0 1.200 1.200 1.210 1.180 1.220 1,270,000 1,523,180 1.1994 0.456 0.456 0.459 0.448 0.463 3,345,494 0.4553 -1.64%
2003-08-26 0 1.220 1.200 1.220 1.200 1.240 954,000 1,155,880 1.2116 0.463 0.456 0.463 0.456 0.471 2,513,072 0.4599 0.83%
2003-08-25 0 1.210 1.190 1.210 1.200 1.260 2,034,000 2,492,660 1.2255 0.459 0.452 0.459 0.456 0.478 5,358,059 0.4652 -3.97%
2003-08-22 0 1.260 1.250 1.260 1.220 1.260 4,557,600 5,649,576 1.2396 0.478 0.475 0.478 0.463 0.478 12,005,845 0.4706 4.13%
2003-08-21 0 1.210 1.200 1.210 1.180 1.220 1,080,800 1,300,920 1.2037 0.459 0.456 0.459 0.448 0.463 2,847,094 0.4569 2.54%
2003-08-20 0 1.180 1.160 1.190 1.150 1.180 571,021 663,843 1.1626 0.448 0.440 0.452 0.437 0.448 1,504,210 0.4413 0.85%
2003-08-19 0 1.170 1.120 1.170 1.130 1.190 1,338,400 1,565,000 1.1693 0.444 0.425 0.444 0.429 0.452 3,525,676 0.4439 -1.68%
2003-08-18 0 1.190 1.190 1.200 1.190 1.200 328,000 392,680 1.1972 0.452 0.452 0.456 0.452 0.456 864,033 0.4545 -0.83%
2003-08-15 0 1.200 1.190 1.200 1.180 1.220 377,600 453,636 1.2014 0.456 0.452 0.456 0.448 0.463 994,692 0.4561 -2.44%
2003-08-14 0 1.230 1.220 1.230 1.220 1.250 404,000 496,900 1.2300 0.467 0.463 0.467 0.463 0.475 1,064,236 0.4669 0.00%
2003-08-13 0 1.230 1.220 1.240 1.220 1.260 1,745,641 2,165,104 1.2403 0.467 0.463 0.471 0.463 0.478 4,598,450 0.4708 -1.60%
2003-08-12 0 1.250 1.240 1.250 1.230 1.310 3,616,000 4,596,840 1.2713 0.475 0.471 0.475 0.467 0.497 9,525,438 0.4826 -2.34%
2003-08-11 0 1.280 1.270 1.280 1.240 1.290 2,470,000 3,108,310 1.2584 0.486 0.482 0.486 0.471 0.490 6,506,590 0.4777 1.59%
2003-08-08 0 1.260 1.250 1.260 1.200 1.260 4,911,044 6,047,543 1.2314 0.478 0.475 0.478 0.456 0.478 12,936,904 0.4675 5.88%
2003-08-07 0 1.190 1.180 1.200 1.150 1.190 1,388,800 1,628,048 1.1723 0.452 0.448 0.456 0.437 0.452 3,658,442 0.4450 2.59%
2003-08-06 0 1.160 1.140 1.160 1.140 1.160 1,350,000 1,556,400 1.1529 0.440 0.433 0.440 0.433 0.440 3,556,234 0.4377 -0.85%
2003-08-05 0 1.170 1.150 1.170 1.150 1.170 994,000 1,147,960 1.1549 0.444 0.437 0.444 0.437 0.444 2,618,442 0.4384 1.74%
2003-08-04 0 1.150 1.140 1.170 1.140 1.160 962,363 1,111,119 1.1546 0.437 0.433 0.444 0.433 0.440 2,535,102 0.4383 0.00%
2003-08-01 0 1.150 1.140 1.160 1.140 1.180 2,335,200 2,707,580 1.1595 0.437 0.433 0.440 0.433 0.448 6,151,494 0.4401 -0.86%
2003-07-31 0 1.160 1.160 1.170 1.130 1.170 4,477,160 5,135,173 1.1470 0.440 0.440 0.444 0.429 0.444 11,793,946 0.4354 3.57%
2003-07-30 0 1.120 1.120 1.140 1.090 1.190 6,446,800 7,390,936 1.1465 0.425 0.425 0.433 0.414 0.452 16,982,464 0.4352 5.66%
2003-07-29 0 1.060 1.060 1.090 1.060 1.090 1,406,000 1,502,300 1.0685 0.402 0.402 0.414 0.402 0.414 3,703,751 0.4056 0.95%
2003-07-28 0 1.050 1.050 1.060 1.050 1.070 166,000 174,700 1.0524 0.399 0.399 0.402 0.399 0.406 437,285 0.3995 1.94%
2003-07-25 0 1.030 1.030 1.050 1.030 1.050 286,000 298,100 1.0423 0.391 0.391 0.399 0.391 0.399 753,395 0.3957 -0.96%
2003-07-24 0 1.040 1.030 1.040 1.020 1.040 154,000 158,880 1.0317 0.395 0.391 0.395 0.387 0.395 405,674 0.3916 0.97%
2003-07-23 0 1.030 1.030 1.040 1.030 1.040 230,000 238,700 1.0378 0.391 0.391 0.395 0.391 0.395 605,877 0.3940 -0.96%
2003-07-22 0 1.040 1.040 1.050 1.040 1.050 254,200 265,122 1.0430 0.395 0.395 0.399 0.395 0.399 669,626 0.3959 -2.80%
2003-07-21 0 1.070 1.050 1.070 1.040 1.070 515,638 544,862 1.0567 0.406 0.399 0.406 0.395 0.406 1,358,318 0.4011 1.90%
2003-07-18 0 1.050 1.040 1.060 1.040 1.050 304,000 318,900 1.0490 0.399 0.395 0.402 0.395 0.399 800,811 0.3982 -0.94%
2003-07-17 0 1.060 1.050 1.060 1.050 1.080 2,014,000 2,135,500 1.0603 0.402 0.399 0.402 0.399 0.410 5,305,374 0.4025 -1.85%
2003-07-16 0 1.080 1.070 1.080 1.020 1.080 1,815,000 1,937,780 1.0676 0.410 0.406 0.410 0.387 0.410 4,781,159 0.4053 3.85%
2003-07-15 0 1.040 1.020 1.040 1.020 1.040 384,400 396,208 1.0307 0.395 0.387 0.395 0.387 0.395 1,012,605 0.3913 0.00%
2003-07-14 0 1.040 1.040 1.060 1.010 1.040 608,000 623,080 1.0248 0.395 0.395 0.402 0.383 0.395 1,601,622 0.3890 2.97%
2003-07-11 0 1.010 1.010 1.030 1.010 1.010 270,000 272,700 1.0100 0.383 0.383 0.391 0.383 0.383 711,247 0.3834 0.00%
2003-07-10 0 1.010 1.010 1.040 1.000 1.020 324,000 327,400 1.0105 0.383 0.383 0.395 0.380 0.387 853,496 0.3836 0.00%
2003-07-09 0 1.010 1.010 1.030 1.010 1.030 539,000 547,960 1.0166 0.383 0.383 0.391 0.383 0.391 1,419,859 0.3859 -0.98%
2003-07-08 0 1.020 1.000 1.020 1.000 1.020 172,802 174,390 1.0092 0.387 0.380 0.387 0.380 0.387 455,203 0.3831 0.99%
2003-07-07 0 1.010 1.010 1.020 1.010 1.020 134,000 136,340 1.0175 0.383 0.383 0.387 0.383 0.387 352,989 0.3862 0.00%
2003-07-04 0 1.010 1.000 1.010 1.000 1.010 86,000 86,820 1.0095 0.383 0.380 0.383 0.380 0.383 226,545 0.3832 0.00%
2003-07-03 0 1.010 1.000 1.010 1.010 1.010 40,000 40,400 1.0100 0.383 0.380 0.383 0.383 0.383 105,370 0.3834 0.00%
2003-07-02 0 1.010 1.000 1.020 1.000 1.010 170,000 171,500 1.0088 0.383 0.380 0.387 0.380 0.383 447,822 0.3830 1.00%
2003-06-30 0 1.000 1.000 1.010 1.000 1.010 288,000 290,000 1.0069 0.380 0.380 0.383 0.380 0.383 758,663 0.3823 -0.99%
2003-06-27 0 1.010 1.010 1.020 1.000 1.010 376,000 379,500 1.0093 0.383 0.383 0.387 0.380 0.383 990,477 0.3831 -0.98%
2003-06-26 0 1.020 1.000 1.030 1.000 1.020 200,000 201,000 1.0050 0.387 0.380 0.391 0.380 0.387 526,849 0.3815 0.00%
2003-06-25 0 1.020 1.020 1.040 1.000 1.020 105,000 106,170 1.0111 0.387 0.387 0.395 0.380 0.387 276,596 0.3838 0.99%
2003-06-24 0 1.010 1.000 1.010 1.000 1.020 250,000 252,500 1.0100 0.383 0.380 0.383 0.380 0.387 658,562 0.3834 0.00%
2003-06-23 0 1.010 1.010 1.020 1.010 1.030 230,000 233,100 1.0135 0.383 0.383 0.387 0.383 0.391 605,877 0.3847 -1.94%
2003-06-20 0 1.030 1.020 1.030 1.010 1.030 228,000 231,060 1.0134 0.391 0.387 0.391 0.383 0.391 600,608 0.3847 -1.90%
2003-06-19 0 1.050 1.020 1.050 1.030 1.050 432,000 445,580 1.0314 0.399 0.387 0.399 0.391 0.399 1,137,995 0.3915 0.96%
2003-06-18 0 1.040 1.030 1.040 1.030 1.060 178,000 184,150 1.0346 0.395 0.391 0.395 0.391 0.402 468,896 0.3927 -0.95%
2003-06-17 0 1.050 1.040 1.050 1.030 1.070 736,000 772,820 1.0500 0.399 0.395 0.399 0.391 0.406 1,938,806 0.3986 1.94%
2003-06-16 0 1.030 1.020 1.030 1.020 1.030 230,000 235,100 1.0222 0.391 0.387 0.391 0.387 0.391 605,877 0.3880 -0.96%
2003-06-13 0 1.040 1.030 1.040 1.010 1.040 420,000 431,860 1.0282 0.395 0.391 0.395 0.383 0.395 1,106,384 0.3903 0.97%
2003-06-12 0 1.030 1.030 1.040 1.030 1.040 142,000 147,120 1.0361 0.391 0.391 0.395 0.391 0.395 374,063 0.3933 -0.96%
2003-06-11 0 1.040 1.040 1.060 1.040 1.070 1,436,000 1,521,380 1.0595 0.395 0.395 0.402 0.395 0.406 3,782,779 0.4022 0.97%
2003-06-10 0 1.030 1.020 1.040 1.010 1.030 508,000 515,160 1.0141 0.391 0.387 0.395 0.383 0.391 1,338,198 0.3850 3.00%
2003-06-09 0 1.000 1.000 1.010 1.000 1.020 166,232 167,883 1.0099 0.380 0.380 0.383 0.380 0.387 437,896 0.3834 -0.99%
2003-06-06 0 1.010 1.010 1.020 1.000 1.020 286,000 288,100 1.0073 0.383 0.383 0.387 0.380 0.387 753,395 0.3824 0.00%
2003-06-05 0 1.010 1.010 1.020 1.000 1.020 439,000 443,060 1.0092 0.383 0.383 0.387 0.380 0.387 1,156,434 0.3831 0.00%
2003-06-03 0 1.010 1.010 1.020 1.010 1.020 353,000 356,690 1.0105 0.383 0.383 0.387 0.383 0.387 929,889 0.3836 0.00%
2003-06-02 0 1.010 1.010 1.020 1.010 1.020 197,760 200,287 1.0128 0.383 0.383 0.387 0.383 0.387 520,949 0.3845 0.00%
2003-05-30 0 1.010 1.000 1.020 1.010 1.020 262,575 266,744 1.0159 0.383 0.380 0.387 0.383 0.387 691,687 0.3856 -0.98%
2003-05-29 0 1.020 1.010 1.020 1.010 1.040 296,000 303,280 1.0246 0.387 0.383 0.387 0.383 0.395 779,737 0.3890 0.99%
2003-05-28 0 1.010 1.010 1.020 1.010 1.020 801,944 810,886 1.0112 0.383 0.383 0.387 0.383 0.387 2,112,519 0.3838 -0.98%
2003-05-27 0 1.020 1.010 1.020 1.010 1.030 224,000 228,320 1.0193 0.387 0.383 0.387 0.383 0.391 590,071 0.3869 -1.92%
2003-05-26 0 1.040 1.030 1.040 1.030 1.040 884,400 913,456 1.0329 0.395 0.391 0.395 0.391 0.395 2,329,728 0.3921 0.00%
2003-05-23 0 1.040 1.030 1.040 1.030 1.060 612,000 640,020 1.0458 0.395 0.391 0.395 0.391 0.402 1,612,159 0.3970 -0.95%
2003-05-22 0 1.050 1.030 1.050 1.030 1.080 1,221,200 1,273,968 1.0432 0.399 0.391 0.399 0.391 0.410 3,216,943 0.3960 -0.94%
2003-05-21 0 1.120 1.110 1.120 1.110 1.140 1,652,214 1,844,189 1.1162 0.402 0.399 0.402 0.399 0.410 4,598,699 0.4010 -1.75%
2003-05-20 0 1.140 1.120 1.140 1.120 1.150 2,818,400 3,205,228 1.1373 0.410 0.402 0.410 0.402 0.413 7,844,609 0.4086 0.00%
2003-05-19 0 1.140 1.130 1.140 1.080 1.140 1,360,800 1,516,456 1.1144 0.410 0.406 0.410 0.388 0.410 3,787,590 0.4004 0.88%
2003-05-16 0 1.130 1.120 1.130 1.120 1.130 468,000 525,280 1.1224 0.406 0.402 0.406 0.402 0.406 1,302,610 0.4033 2.73%
2003-05-15 0 1.100 1.090 1.120 1.050 1.100 616,000 665,640 1.0806 0.395 0.392 0.402 0.377 0.395 1,714,547 0.3882 1.85%
2003-05-14 0 1.080 1.080 1.100 1.050 1.080 1,067,760 1,134,838 1.0628 0.388 0.388 0.395 0.377 0.388 2,971,956 0.3818 1.89%
2003-05-13 0 1.060 1.060 1.070 1.050 1.060 700,000 738,400 1.0549 0.381 0.381 0.384 0.377 0.381 1,948,349 0.3790 0.95%
2003-05-12 0 1.050 1.040 1.050 1.030 1.050 580,800 603,840 1.0397 0.377 0.374 0.377 0.370 0.377 1,616,573 0.3735 0.00%
2003-05-09 0 1.050 1.040 1.050 0.980 1.050 170,000 173,000 1.0176 0.377 0.374 0.377 0.352 0.377 473,170 0.3656 3.96%
2003-05-07 0 1.010 1.010 1.020 1.010 1.020 216,000 219,560 1.0165 0.363 0.363 0.366 0.363 0.366 601,205 0.3652 -0.98%
2003-05-06 0 1.020 1.020 1.040 1.020 1.030 50,000 51,200 1.0240 0.366 0.366 0.374 0.366 0.370 139,168 0.3679 0.00%
2003-05-05 0 1.020 1.010 1.040 1.020 1.020 21,600 21,968 1.0170 0.366 0.363 0.374 0.366 0.366 60,120 0.3654 0.00%
2003-05-02 0 1.020 1.020 1.040 1.020 1.020 10,200 10,316 1.0114 0.366 0.366 0.374 0.366 0.366 28,390 0.3634 0.99%
2003-04-30 0 1.010 1.010 1.040 1.010 1.010 10,000 10,100 1.0100 0.363 0.363 0.374 0.363 0.363 27,834 0.3629 -1.94%
2003-04-29 0 1.030 1.030 1.040 1.000 1.030 126,000 127,560 1.0124 0.370 0.370 0.374 0.359 0.370 350,703 0.3637 0.00%
2003-04-28 0 1.030 1.010 1.030 - - 0 0 - 0.370 0.363 0.370 - - 0 - 0.00%
2003-04-25 0 1.030 1.030 1.050 1.030 1.060 340,000 355,900 1.0468 0.370 0.370 0.377 0.370 0.381 946,341 0.3761 -1.90%
2003-04-24 0 1.050 1.030 1.050 1.020 1.050 110,800 114,356 1.0321 0.377 0.370 0.377 0.366 0.377 308,396 0.3708 -0.94%
2003-04-23 0 1.060 1.020 1.060 1.060 1.070 230,000 244,800 1.0643 0.381 0.366 0.381 0.381 0.384 640,172 0.3824 -0.93%
2003-04-22 0 1.070 1.040 1.070 1.050 1.070 110,000 116,100 1.0555 0.384 0.374 0.384 0.377 0.384 306,169 0.3792 1.90%
2003-04-17 0 1.050 1.000 1.060 1.020 1.050 292,006 302,066 1.0345 0.377 0.359 0.381 0.366 0.377 812,756 0.3717 1.94%
2003-04-16 0 1.030 1.010 1.030 1.010 1.030 130,000 131,740 1.0134 0.370 0.363 0.370 0.363 0.370 361,836 0.3641 0.00%
2003-04-15 0 1.030 1.010 1.030 1.020 1.050 90,000 92,520 1.0280 0.370 0.363 0.370 0.366 0.377 250,502 0.3693 -0.96%
2003-04-14 0 1.040 1.000 1.050 0.960 1.040 140,960 143,943 1.0212 0.374 0.359 0.377 0.345 0.374 392,342 0.3669 4.00%
2003-04-11 0 1.000 0.990 1.040 1.000 1.000 1,010,000 980,000 0.9703 0.359 0.356 0.374 0.359 0.359 2,811,189 0.3486 0.00%
2003-04-10 0 1.000 0.980 1.040 1.000 1.000 40,000 40,000 1.0000 0.359 0.352 0.374 0.359 0.359 111,334 0.3593 2.04%
2003-04-09 0 0.980 0.980 1.060 0.980 0.980 6,000 5,880 0.9800 0.352 0.352 0.381 0.352 0.352 16,700 0.3521 -4.85%
2003-04-08 0 1.030 1.000 1.030 1.000 1.030 96,000 96,600 1.0063 0.370 0.359 0.370 0.359 0.370 267,202 0.3615 1.98%
2003-04-07 0 1.010 0.970 1.040 - - 402,000 389,940 0.9700 0.363 0.349 0.374 - - 1,118,909 0.3485 0.00%
2003-04-04 0 1.010 0.980 1.020 - - 0 0 - 0.363 0.352 0.366 - - 0 - 0.00%
2003-04-03 0 1.010 0.980 1.010 1.000 1.040 122,000 124,600 1.0213 0.363 0.352 0.363 0.359 0.374 339,569 0.3669 -3.81%
2003-04-02 0 1.050 1.000 1.050 1.000 1.050 924,000 969,200 1.0489 0.377 0.359 0.377 0.359 0.377 2,571,820 0.3769 7.14%
2003-04-01 0 0.980 0.950 0.980 0.920 1.000 484,000 473,500 0.9783 0.352 0.341 0.352 0.331 0.359 1,347,144 0.3515 -5.77%
2003-03-31 0 1.040 1.020 1.050 1.040 1.120 3,302,000 3,443,460 1.0428 0.374 0.366 0.377 0.374 0.402 9,190,640 0.3747 -7.14%
2003-03-28 0 1.120 1.100 1.120 1.110 1.140 2,730,000 3,033,420 1.1111 0.402 0.395 0.402 0.399 0.410 7,598,560 0.3992 -1.75%
2003-03-27 0 1.140 1.100 1.140 1.100 1.150 444,000 493,560 1.1116 0.410 0.395 0.410 0.395 0.413 1,235,810 0.3994 -0.87%
2003-03-26 0 1.150 1.150 1.160 1.070 1.160 612,000 677,920 1.1077 0.413 0.413 0.417 0.384 0.417 1,703,414 0.3980 2.68%
2003-03-25 0 1.120 1.100 1.120 1.100 1.120 682,000 755,160 1.1073 0.402 0.395 0.402 0.395 0.402 1,898,248 0.3978 -2.61%
2003-03-24 0 1.150 1.140 1.150 1.090 1.160 2,944,920 3,312,109 1.1247 0.413 0.410 0.413 0.392 0.417 8,196,759 0.4041 4.55%
2003-03-21 0 1.100 1.070 1.100 1.040 1.120 776,000 831,380 1.0714 0.395 0.384 0.395 0.374 0.402 2,159,884 0.3849 1.85%
2003-03-20 0 1.080 1.060 1.080 1.050 1.130 381,600 413,040 1.0824 0.388 0.381 0.388 0.377 0.406 1,062,128 0.3889 -3.57%
2003-03-19 0 1.120 1.110 1.120 1.100 1.150 1,813,400 2,025,930 1.1172 0.402 0.399 0.402 0.395 0.413 5,047,337 0.4014 -2.61%
2003-03-18 0 1.150 1.130 1.150 1.110 1.150 4,530,800 5,141,444 1.1348 0.413 0.406 0.413 0.399 0.413 12,610,827 0.4077 2.68%
2003-03-17 0 1.120 1.120 1.140 1.050 1.130 4,051,360 4,451,415 1.0987 0.402 0.402 0.410 0.377 0.406 11,276,375 0.3948 3.70%
2003-03-14 0 1.080 1.060 1.080 1.010 1.080 1,544,200 1,637,024 1.0601 0.388 0.381 0.388 0.363 0.388 4,298,057 0.3809 5.88%
2003-03-13 0 1.020 1.000 1.020 0.990 1.020 2,204,000 2,224,440 1.0093 0.366 0.359 0.366 0.356 0.366 6,134,515 0.3626 0.99%
2003-03-12 0 1.010 0.990 1.010 0.990 1.010 2,290,000 2,270,200 0.9914 0.363 0.356 0.363 0.356 0.363 6,373,884 0.3562 1.00%
2003-03-11 0 1.000 0.980 1.000 0.950 1.000 498,000 484,440 0.9728 0.359 0.352 0.359 0.341 0.359 1,386,111 0.3495 4.17%
2003-03-10 0 0.960 0.960 0.970 0.960 0.980 578,600 557,562 0.9636 0.345 0.345 0.349 0.345 0.352 1,610,449 0.3462 0.00%
2003-03-07 0 0.960 0.960 0.980 0.930 0.960 362,000 347,220 0.9592 0.345 0.345 0.352 0.334 0.345 1,007,575 0.3446 -2.04%
2003-03-06 0 0.980 0.980 0.990 0.960 1.000 373,600 365,464 0.9782 0.352 0.352 0.356 0.345 0.359 1,039,862 0.3515 0.00%
2003-03-05 0 0.980 0.980 0.990 0.980 1.000 302,000 299,360 0.9913 0.352 0.352 0.356 0.352 0.359 840,573 0.3561 -2.00%
2003-03-04 0 1.000 1.000 1.010 0.980 1.010 280,800 280,852 1.0002 0.359 0.359 0.363 0.352 0.363 781,566 0.3593 -0.99%
2003-03-03 0 1.010 1.010 1.020 1.010 1.030 380,000 386,400 1.0168 0.363 0.363 0.366 0.363 0.370 1,057,675 0.3653 1.00%
2003-02-28 0 1.000 1.000 1.020 1.000 1.000 250,000 250,000 1.0000 0.359 0.359 0.366 0.359 0.359 695,839 0.3593 -1.96%
2003-02-27 0 1.020 1.010 1.020 1.010 1.020 162,000 164,080 1.0128 0.366 0.363 0.366 0.363 0.366 450,904 0.3639 -0.97%
2003-02-26 0 1.030 1.000 1.030 1.010 1.030 200,000 203,260 1.0163 0.370 0.359 0.370 0.363 0.370 556,671 0.3651 0.98%
2003-02-25 0 1.020 1.020 1.030 1.010 1.020 1,122,000 1,138,860 1.0150 0.366 0.366 0.370 0.363 0.366 3,122,925 0.3647 -1.92%
2003-02-24 0 1.040 1.020 1.040 1.020 1.040 493,000 507,310 1.0290 0.374 0.366 0.374 0.366 0.374 1,372,194 0.3697 0.00%
2003-02-21 0 1.040 1.020 1.040 1.020 1.060 1,435,198 1,494,898 1.0416 0.374 0.366 0.374 0.366 0.381 3,994,666 0.3742 -1.89%
2003-02-20 0 1.060 1.050 1.060 1.000 1.060 2,640,800 2,753,400 1.0426 0.381 0.377 0.381 0.359 0.381 7,350,285 0.3746 6.00%
2003-02-19 0 1.000 0.980 1.000 0.950 1.000 530,800 521,548 0.9826 0.359 0.352 0.359 0.341 0.359 1,477,405 0.3530 2.04%
2003-02-18 0 0.980 0.970 0.990 0.970 0.980 76,000 74,400 0.9789 0.352 0.349 0.356 0.349 0.352 211,535 0.3517 0.00%
2003-02-17 0 0.980 0.960 1.020 0.950 0.980 144,000 140,200 0.9736 0.352 0.345 0.366 0.341 0.352 400,803 0.3498 3.16%
2003-02-14 0 0.950 0.950 0.980 0.950 0.950 30,000 28,500 0.9500 0.341 0.341 0.352 0.341 0.341 83,501 0.3413 0.00%
2003-02-13 0 0.950 0.950 0.980 0.950 0.950 37,000 35,110 0.9489 0.341 0.341 0.352 0.341 0.341 102,984 0.3409 0.00%
2003-02-12 0 0.950 0.950 0.980 0.950 0.950 6,000 5,700 0.9500 0.341 0.341 0.352 0.341 0.341 16,700 0.3413 -2.06%
2003-02-11 0 0.970 0.950 0.990 - - 0 0 - 0.349 0.341 0.356 - - 0 - 0.00%
2003-02-10 0 0.970 0.960 0.980 0.960 0.980 120,472 117,139 0.9723 0.349 0.345 0.352 0.345 0.352 335,316 0.3493 1.04%
2003-02-07 0 0.960 0.960 0.970 0.960 0.960 147,000 141,090 0.9598 0.345 0.345 0.349 0.345 0.345 409,153 0.3448 -1.03%
2003-02-06 0 0.970 0.960 1.000 0.950 0.970 231,000 221,500 0.9589 0.349 0.345 0.359 0.341 0.349 642,955 0.3445 3.19%
2003-02-05 0 0.940 0.940 0.970 0.920 0.940 37,600 35,208 0.9364 0.338 0.338 0.349 0.331 0.338 104,654 0.3364 1.08%
2003-02-04 0 0.930 0.930 0.950 0.930 0.930 60,000 55,800 0.9300 0.334 0.334 0.341 0.334 0.334 167,001 0.3341 0.00%
2003-01-30 0 0.930 0.930 0.940 0.920 0.940 160,000 148,800 0.9300 0.334 0.334 0.338 0.331 0.338 445,337 0.3341 1.09%
2003-01-29 0 0.920 0.920 0.930 0.920 0.920 134,800 123,848 0.9188 0.331 0.331 0.334 0.331 0.331 375,196 0.3301 -1.08%
2003-01-28 0 0.930 0.930 0.940 0.920 0.940 426,000 396,420 0.9306 0.334 0.334 0.338 0.331 0.338 1,185,709 0.3343 -2.11%
2003-01-27 0 0.950 0.930 0.950 0.910 0.950 896,800 831,964 0.9277 0.341 0.334 0.341 0.327 0.341 2,496,113 0.3333 0.00%
2003-01-24 0 0.950 0.930 0.960 0.930 0.950 1,533,000 1,444,430 0.9422 0.341 0.334 0.345 0.334 0.341 4,266,884 0.3385 0.00%
2003-01-23 0 0.950 0.930 0.960 0.950 0.950 20,000 19,000 0.9500 0.341 0.334 0.345 0.341 0.341 55,667 0.3413 0.00%
2003-01-22 0 0.950 0.950 0.960 0.930 0.940 245,065 229,788 0.9377 0.341 0.341 0.345 0.334 0.338 682,103 0.3369 0.00%
2003-01-21 0 0.950 0.940 0.950 0.930 0.950 412,000 388,560 0.9431 0.341 0.338 0.341 0.334 0.341 1,146,742 0.3388 -1.04%
2003-01-20 0 0.960 0.940 0.980 - - 0 0 - 0.345 0.338 0.352 - - 0 - 0.00%
2003-01-17 0 0.960 0.960 0.970 0.960 0.960 90,394 86,755 0.9597 0.345 0.345 0.349 0.345 0.345 251,599 0.3448 1.05%
2003-01-16 0 0.950 0.950 0.970 0.950 0.960 130,000 124,460 0.9574 0.341 0.341 0.349 0.341 0.345 361,836 0.3440 -2.06%
2003-01-15 0 0.970 0.960 0.980 0.960 0.970 162,000 156,320 0.9649 0.349 0.345 0.352 0.345 0.349 450,904 0.3467 0.00%
2003-01-14 0 0.970 0.960 0.980 0.960 0.970 137,800 132,608 0.9623 0.349 0.345 0.352 0.345 0.349 383,546 0.3457 1.04%
2003-01-13 0 0.960 0.960 0.970 0.950 0.960 140,000 134,340 0.9596 0.345 0.345 0.349 0.341 0.345 389,670 0.3448 1.05%
2003-01-10 0 0.950 0.950 0.970 0.930 0.960 288,000 273,940 0.9512 0.341 0.341 0.349 0.334 0.345 801,606 0.3417 3.26%
2003-01-09 0 0.920 0.920 0.940 0.920 0.930 26,000 24,020 0.9238 0.331 0.331 0.338 0.331 0.334 72,367 0.3319 -2.13%
2003-01-08 0 0.940 0.940 0.960 0.920 0.960 121,000 114,050 0.9426 0.338 0.338 0.345 0.331 0.345 336,786 0.3386 1.08%
2003-01-07 0 0.930 0.930 0.950 0.920 0.930 26,000 24,120 0.9277 0.334 0.334 0.341 0.331 0.334 72,367 0.3333 1.09%
2003-01-06 0 0.920 0.920 0.940 0.920 0.920 30,000 27,600 0.9200 0.331 0.331 0.338 0.331 0.331 83,501 0.3305 -2.13%
2003-01-03 0 0.940 0.930 0.950 0.900 0.940 38,000 35,400 0.9316 0.338 0.334 0.341 0.323 0.338 105,768 0.3347 1.08%
2003-01-02 0 0.930 0.900 0.940 - - 0 0 - 0.334 0.323 0.338 - - 0 - 0.00%
2002-12-31 0 0.930 0.900 0.940 - - 0 0 - 0.334 0.323 0.338 - - 0 - 0.00%
2002-12-30 0 0.930 0.900 0.930 0.900 0.930 54,000 50,100 0.9278 0.334 0.323 0.334 0.323 0.334 150,301 0.3333 0.00%
2002-12-27 0 0.930 0.930 0.960 0.930 0.940 30,000 28,100 0.9367 0.334 0.334 0.345 0.334 0.338 83,501 0.3365 -1.06%
2002-12-24 0 0.940 0.920 0.980 0.920 0.940 92,589 86,704 0.9364 0.338 0.331 0.352 0.331 0.338 257,708 0.3364 0.00%
2002-12-23 0 0.940 0.930 0.940 0.910 0.940 120,000 111,620 0.9302 0.338 0.334 0.338 0.327 0.338 334,003 0.3342 1.08%
2002-12-20 0 0.930 0.930 0.940 - - 0 0 - 0.334 0.334 0.338 - - 0 - 0.00%
2002-12-19 0 0.930 0.930 0.950 0.920 0.940 57,000 53,040 0.9305 0.334 0.334 0.341 0.331 0.338 158,651 0.3343 0.00%
2002-12-18 0 0.930 0.910 0.930 - - 0 0 - 0.334 0.327 0.334 - - 0 - 0.00%
2002-12-17 0 0.930 0.920 0.940 - - 0 0 - 0.334 0.331 0.338 - - 0 - 0.00%
2002-12-16 0 0.930 0.910 0.930 - - 0 0 - 0.334 0.327 0.334 - - 0 - 0.00%
2002-12-13 0 0.930 0.930 0.940 0.930 0.930 36,000 33,480 0.9300 0.334 0.334 0.338 0.334 0.334 100,201 0.3341 -1.06%
2002-12-12 0 0.940 0.940 0.950 0.940 0.940 14,400 13,520 0.9389 0.338 0.338 0.341 0.338 0.338 40,080 0.3373 -1.05%
2002-12-11 0 0.950 0.930 0.950 0.950 0.950 87,440 82,970 0.9489 0.341 0.334 0.341 0.341 0.341 243,377 0.3409 1.06%
2002-12-10 0 0.940 0.920 0.940 0.920 0.940 50,571 47,302 0.9354 0.338 0.331 0.338 0.331 0.338 140,757 0.3361 1.08%
2002-12-09 0 0.930 0.930 0.940 0.930 0.930 43,200 40,128 0.9289 0.334 0.334 0.338 0.334 0.334 120,241 0.3337 0.00%
2002-12-06 0 0.930 0.930 0.940 0.920 0.940 184,000 171,920 0.9343 0.334 0.334 0.338 0.331 0.338 512,137 0.3357 -2.11%
2002-12-05 0 0.950 0.930 0.950 0.950 0.950 86,000 81,700 0.9500 0.341 0.334 0.341 0.341 0.341 239,369 0.3413 2.15%
2002-12-04 0 0.930 0.930 0.960 0.930 0.930 30,000 27,900 0.9300 0.334 0.334 0.345 0.334 0.334 83,501 0.3341 -1.06%
2002-12-03 0 0.940 0.940 0.960 0.930 0.960 102,200 96,860 0.9477 0.338 0.338 0.345 0.334 0.345 284,459 0.3405 -1.05%
2002-12-02 0 0.950 0.940 0.950 0.950 0.950 28,000 26,600 0.9500 0.341 0.338 0.341 0.341 0.341 77,934 0.3413 1.06%
2002-11-29 0 0.940 0.920 0.950 - - 0 0 - 0.338 0.331 0.341 - - 0 - 0.00%
2002-11-28 0 0.940 0.930 0.950 - - 0 0 - 0.338 0.334 0.341 - - 0 - 0.00%
2002-11-27 0 0.940 0.940 0.950 0.930 0.950 126,000 118,540 0.9408 0.338 0.338 0.341 0.334 0.341 350,703 0.3380 0.00%
2002-11-26 0 0.940 0.930 0.950 0.930 0.940 154,000 143,960 0.9348 0.338 0.334 0.341 0.334 0.338 428,637 0.3359 1.08%
2002-11-25 0 0.930 0.930 0.940 0.930 0.930 72,800 67,672 0.9296 0.334 0.334 0.338 0.334 0.334 202,628 0.3340 -2.11%
2002-11-22 0 0.950 0.940 0.950 0.930 0.950 6,400 5,996 0.9369 0.341 0.338 0.341 0.334 0.341 17,813 0.3366 1.06%
2002-11-21 0 0.940 0.940 0.950 0.940 0.940 190,739 179,265 0.9398 0.338 0.338 0.341 0.338 0.338 530,894 0.3377 1.08%
2002-11-20 0 0.930 0.930 0.950 0.930 0.930 82,000 76,260 0.9300 0.334 0.334 0.341 0.334 0.334 228,235 0.3341 -2.11%
2002-11-19 0 0.950 0.930 0.950 - - 0 0 - 0.341 0.334 0.341 - - 0 - 0.00%
2002-11-18 0 0.950 0.930 0.950 0.930 0.950 119,200 112,720 0.9456 0.341 0.334 0.341 0.334 0.341 331,776 0.3397 2.15%
2002-11-15 0 0.930 0.930 0.950 0.930 0.950 116,000 109,300 0.9422 0.334 0.334 0.341 0.334 0.341 322,869 0.3385 -2.11%
2002-11-14 0 0.950 0.930 0.960 0.950 0.950 61,180 58,074 0.9492 0.341 0.334 0.345 0.341 0.341 170,286 0.3410 2.15%
2002-11-13 0 0.930 0.930 0.940 0.930 0.940 449,000 418,340 0.9317 0.334 0.334 0.338 0.334 0.338 1,249,727 0.3347 -1.06%
2002-11-12 0 0.940 0.930 0.950 0.930 0.950 221,400 208,210 0.9404 0.338 0.334 0.341 0.334 0.341 616,235 0.3379 -1.05%
2002-11-11 0 0.950 0.920 0.950 0.920 0.950 63,520 59,278 0.9332 0.341 0.331 0.341 0.331 0.341 176,799 0.3353 2.15%
2002-11-08 0 0.930 0.930 0.950 0.930 0.950 262,800 246,200 0.9368 0.334 0.334 0.341 0.334 0.341 731,466 0.3366 -2.11%
2002-11-07 0 0.950 0.940 0.950 0.940 0.950 222,000 209,900 0.9455 0.341 0.338 0.341 0.338 0.341 617,905 0.3397 0.00%
2002-11-06 0 0.950 0.930 0.950 0.930 0.950 116,000 108,920 0.9390 0.341 0.334 0.341 0.334 0.341 322,869 0.3374 1.06%
2002-11-05 0 0.940 0.930 0.940 0.930 0.940 57,400 53,658 0.9348 0.338 0.334 0.338 0.334 0.338 159,765 0.3359 0.00%
2002-11-04 0 0.940 0.940 0.950 0.930 0.940 160,000 149,760 0.9360 0.338 0.338 0.341 0.334 0.338 445,337 0.3363 0.00%
2002-11-01 0 0.940 0.930 0.940 0.920 0.940 150,000 139,360 0.9291 0.338 0.334 0.338 0.331 0.338 417,503 0.3338 0.00%
2002-10-31 0 0.940 0.930 0.940 0.940 0.940 130,000 122,200 0.9400 0.338 0.334 0.338 0.338 0.338 361,836 0.3377 1.08%
2002-10-30 0 0.930 0.930 0.940 0.930 0.930 10,000 9,300 0.9300 0.334 0.334 0.338 0.334 0.334 27,834 0.3341 -1.06%
2002-10-29 0 0.940 0.930 0.950 0.930 0.940 148,400 138,296 0.9319 0.338 0.334 0.341 0.334 0.338 413,050 0.3348 -1.05%
2002-10-28 0 0.950 0.930 0.960 0.930 0.950 130,000 122,640 0.9434 0.341 0.334 0.345 0.334 0.341 361,836 0.3389 0.00%
2002-10-25 0 0.950 0.930 0.960 0.930 0.950 296,000 278,180 0.9398 0.341 0.334 0.345 0.334 0.341 823,873 0.3376 0.00%
2002-10-24 0 0.950 0.930 0.960 0.930 0.950 360,000 337,300 0.9369 0.341 0.334 0.345 0.334 0.341 1,002,008 0.3366 1.06%
2002-10-23 0 0.940 0.930 0.950 0.930 0.940 210,000 196,900 0.9376 0.338 0.334 0.341 0.334 0.338 584,505 0.3369 1.08%
2002-10-22 0 0.930 0.920 0.940 0.930 0.950 62,000 58,100 0.9371 0.334 0.331 0.338 0.334 0.341 172,568 0.3367 0.00%
2002-10-21 0 0.930 0.920 0.950 - - 0 0 - 0.334 0.331 0.341 - - 0 - 0.00%
2002-10-18 0 0.930 0.930 0.940 0.930 0.950 264,053 248,467 0.9410 0.334 0.334 0.338 0.334 0.341 734,953 0.3381 0.00%
2002-10-17 0 0.930 0.930 0.940 0.920 0.950 184,000 171,880 0.9341 0.334 0.334 0.338 0.331 0.341 512,137 0.3356 0.00%
2002-10-16 0 0.930 0.930 0.940 0.930 0.940 227,000 211,380 0.9312 0.334 0.334 0.338 0.334 0.338 631,822 0.3346 -3.12%
2002-10-15 0 0.960 0.940 0.960 0.920 0.960 266,400 250,300 0.9396 0.345 0.338 0.345 0.331 0.345 741,486 0.3376 3.23%
2002-10-11 0 0.930 0.930 0.940 0.930 0.960 32,000 30,620 0.9569 0.334 0.334 0.338 0.334 0.345 89,067 0.3438 -2.11%
2002-10-10 0 0.950 0.920 0.950 0.920 0.950 208,000 193,220 0.9289 0.341 0.331 0.341 0.331 0.341 578,938 0.3337 -1.04%
2002-10-09 0 1.000 0.990 1.000 1.000 1.030 180,000 181,840 1.0102 0.345 0.341 0.345 0.345 0.355 521,879 0.3484 -0.99%
2002-10-08 0 1.010 0.990 1.010 0.980 1.010 143,600 142,544 0.9926 0.348 0.341 0.348 0.338 0.348 416,344 0.3424 0.00%
2002-10-07 0 1.010 0.970 1.010 0.950 1.010 190,000 189,420 0.9969 0.348 0.335 0.348 0.328 0.348 550,872 0.3439 0.00%
2002-10-04 0 1.010 1.010 1.030 1.010 1.010 48,000 48,480 1.0100 0.348 0.348 0.355 0.348 0.348 139,168 0.3484 1.00%
2002-10-03 0 1.000 1.000 1.010 1.000 1.000 3,200 3,152 0.9850 0.345 0.345 0.348 0.345 0.345 9,278 0.3397 -2.91%
2002-10-02 0 1.030 1.010 1.030 1.020 1.050 312,000 320,280 1.0265 0.355 0.348 0.355 0.352 0.362 904,591 0.3541 0.00%
2002-09-30 0 1.030 1.020 1.030 1.020 1.030 184,000 188,380 1.0238 0.355 0.352 0.355 0.352 0.355 533,476 0.3531 -0.96%
2002-09-27 0 1.040 1.030 1.040 1.030 1.050 809,000 841,260 1.0399 0.359 0.355 0.359 0.355 0.362 2,345,557 0.3587 0.97%
2002-09-26 0 1.030 1.020 1.030 1.010 1.030 420,000 430,400 1.0248 0.355 0.352 0.355 0.348 0.355 1,217,718 0.3534 0.00%
2002-09-25 0 1.030 1.000 1.030 1.000 1.030 1,105,000 1,123,590 1.0168 0.355 0.345 0.355 0.345 0.355 3,203,758 0.3507 -1.90%
2002-09-24 0 1.050 1.040 1.050 1.030 1.060 598,000 620,000 1.0368 0.362 0.359 0.362 0.355 0.366 1,733,798 0.3576 0.96%
2002-09-23 0 1.040 1.030 1.050 1.020 1.050 660,000 681,020 1.0318 0.359 0.355 0.362 0.352 0.362 1,913,557 0.3559 0.97%
2002-09-20 0 1.030 1.020 1.030 1.020 1.050 411,000 422,660 1.0284 0.355 0.352 0.355 0.352 0.362 1,191,624 0.3547 0.98%
2002-09-19 0 1.020 1.010 1.020 0.980 1.020 462,000 459,380 0.9943 0.352 0.348 0.352 0.338 0.352 1,339,490 0.3430 2.00%
2002-09-18 0 1.000 0.970 1.080 0.960 1.000 120,000 119,280 0.9940 0.345 0.335 0.373 0.331 0.345 347,919 0.3428 1.01%
2002-09-17 0 0.990 0.970 1.000 0.970 0.990 130,000 127,400 0.9800 0.341 0.335 0.345 0.335 0.341 376,913 0.3380 2.06%
2002-09-16 0 0.970 0.960 0.980 0.960 0.970 206,000 198,760 0.9649 0.335 0.331 0.338 0.331 0.335 597,262 0.3328 -2.02%
2002-09-13 0 0.990 0.980 1.000 0.980 1.000 270,000 267,300 0.9900 0.341 0.338 0.345 0.338 0.345 782,819 0.3415 1.02%
2002-09-12 0 0.980 0.970 0.990 0.970 0.980 350,000 341,660 0.9762 0.338 0.335 0.341 0.335 0.338 1,014,765 0.3367 0.00%
2002-09-11 0 0.980 0.970 0.990 0.970 0.980 100,000 97,900 0.9790 0.338 0.335 0.341 0.335 0.338 289,933 0.3377 0.00%
2002-09-10 0 0.980 0.970 0.990 0.970 0.980 191,600 187,372 0.9779 0.338 0.335 0.341 0.335 0.338 555,511 0.3373 1.03%
2002-09-09 0 0.970 0.940 0.990 0.940 0.970 188,000 179,860 0.9567 0.335 0.324 0.341 0.324 0.335 545,074 0.3300 1.04%
2002-09-06 0 0.960 0.940 0.980 0.940 0.960 44,000 42,200 0.9591 0.331 0.324 0.338 0.324 0.331 127,570 0.3308 0.00%
2002-09-05 0 0.960 0.930 0.980 0.930 0.960 166,000 155,900 0.9392 0.331 0.321 0.338 0.321 0.331 481,289 0.3239 3.23%
2002-09-04 0 0.930 0.930 0.940 0.930 0.940 70,352 65,823 0.9356 0.321 0.321 0.324 0.321 0.324 203,974 0.3227 0.00%
2002-09-03 0 0.930 0.930 0.950 0.930 0.930 30,000 27,900 0.9300 0.321 0.321 0.328 0.321 0.321 86,980 0.3208 -1.06%
2002-09-02 0 0.940 0.930 0.940 0.930 0.940 280,000 262,700 0.9382 0.324 0.321 0.324 0.321 0.324 811,812 0.3236 -1.05%
2002-08-30 0 0.950 0.940 0.960 0.940 0.950 43,000 40,680 0.9460 0.328 0.324 0.331 0.324 0.328 124,671 0.3263 1.06%
2002-08-29 0 0.940 0.940 0.960 0.940 0.940 55,200 51,760 0.9377 0.324 0.324 0.331 0.324 0.324 160,043 0.3234 -2.08%
2002-08-28 0 0.960 0.940 0.970 0.950 0.960 138,000 131,680 0.9542 0.331 0.324 0.335 0.328 0.331 400,107 0.3291 2.13%
2002-08-27 0 0.940 0.930 0.950 0.930 0.940 180,000 168,200 0.9344 0.324 0.321 0.328 0.321 0.324 521,879 0.3223 0.00%
2002-08-26 0 0.940 0.930 0.950 0.930 0.940 102,000 95,160 0.9329 0.324 0.321 0.328 0.321 0.324 295,732 0.3218 0.00%
2002-08-23 0 0.940 0.930 0.940 0.930 0.940 120,000 111,900 0.9325 0.324 0.321 0.324 0.321 0.324 347,919 0.3216 -1.05%
2002-08-22 0 0.950 0.920 0.950 0.910 0.950 305,200 286,306 0.9381 0.328 0.317 0.328 0.314 0.328 884,875 0.3236 2.15%
2002-08-21 0 0.930 0.920 0.940 0.930 0.930 30,000 27,900 0.9300 0.321 0.317 0.324 0.321 0.321 86,980 0.3208 1.09%
2002-08-20 0 0.920 0.920 0.930 0.910 0.930 270,000 250,880 0.9292 0.317 0.317 0.321 0.314 0.321 782,819 0.3205 0.00%
2002-08-19 0 0.920 0.900 0.920 - - 0 0 - 0.317 0.310 0.317 - - 0 - 0.00%
2002-08-16 0 0.920 0.910 0.920 0.900 0.920 156,000 143,020 0.9168 0.317 0.314 0.317 0.310 0.317 452,295 0.3162 1.10%
2002-08-15 0 0.910 0.900 0.920 0.890 0.910 692,000 623,960 0.9017 0.314 0.310 0.317 0.307 0.314 2,006,335 0.3110 2.25%
2002-08-14 0 0.890 0.870 0.890 0.890 0.900 101,200 90,476 0.8940 0.307 0.300 0.307 0.307 0.310 293,412 0.3084 -1.11%
2002-08-13 0 0.900 0.880 0.900 0.880 0.900 262,000 232,340 0.8868 0.310 0.304 0.310 0.304 0.310 759,624 0.3059 0.00%
2002-08-12 0 0.900 0.880 0.900 - - 0 0 - 0.310 0.304 0.310 - - 0 - 0.00%
2002-08-09 0 0.900 0.890 0.900 0.900 0.910 356,000 321,100 0.9020 0.310 0.307 0.310 0.310 0.314 1,032,161 0.3111 0.00%
2002-08-08 0 0.900 0.900 0.910 0.900 0.920 452,000 408,320 0.9034 0.310 0.310 0.314 0.310 0.317 1,310,497 0.3116 0.00%
2002-08-07 0 0.900 0.900 0.910 0.890 0.910 156,000 141,200 0.9051 0.310 0.310 0.314 0.307 0.314 452,295 0.3122 1.12%
2002-08-06 0 0.890 0.890 0.900 0.890 0.910 381,600 341,816 0.8957 0.307 0.307 0.310 0.307 0.314 1,106,384 0.3089 -2.20%
2002-08-05 0 0.910 0.900 0.910 0.890 0.910 459,000 411,560 0.8966 0.314 0.310 0.314 0.307 0.314 1,330,792 0.3093 -1.09%
2002-08-02 0 0.920 0.900 0.920 0.900 0.920 618,200 560,192 0.9062 0.317 0.310 0.317 0.310 0.317 1,792,365 0.3125 0.00%
2002-08-01 0 0.920 0.920 0.930 0.910 0.930 416,000 383,860 0.9227 0.317 0.317 0.321 0.314 0.321 1,206,121 0.3183 -1.08%
2002-07-31 0 0.930 0.910 0.930 0.910 0.930 224,000 206,500 0.9219 0.321 0.314 0.321 0.314 0.321 649,450 0.3180 1.09%
2002-07-30 0 0.920 0.910 0.930 0.900 0.920 711,000 648,010 0.9114 0.317 0.314 0.321 0.310 0.317 2,061,423 0.3144 0.00%
2002-07-29 0 0.920 0.910 0.940 0.900 0.920 703,000 636,360 0.9052 0.317 0.314 0.324 0.310 0.317 2,038,228 0.3122 0.00%
2002-07-26 0 0.920 0.900 0.920 0.890 0.920 1,153,440 1,048,701 0.9092 0.317 0.310 0.317 0.307 0.317 3,344,202 0.3136 0.00%
2002-07-25 0 0.920 0.910 0.930 0.910 0.920 290,000 266,700 0.9197 0.317 0.314 0.321 0.314 0.317 840,805 0.3172 0.00%
2002-07-24 0 0.920 0.920 0.930 0.920 0.920 180,000 165,600 0.9200 0.317 0.317 0.321 0.317 0.317 521,879 0.3173 -1.08%
2002-07-23 0 0.930 0.930 0.940 0.920 0.920 10,000 9,200 0.9200 0.321 0.321 0.324 0.317 0.317 28,993 0.3173 1.09%
2002-07-22 0 0.920 0.910 0.930 0.900 0.920 300,000 274,900 0.9163 0.317 0.314 0.321 0.310 0.317 869,799 0.3161 -3.16%
2002-07-19 0 0.950 0.950 0.960 0.950 0.950 554,000 526,300 0.9500 0.328 0.328 0.331 0.328 0.328 1,606,228 0.3277 0.00%
2002-07-18 0 0.950 0.950 0.960 0.950 0.960 30,000 28,700 0.9567 0.328 0.328 0.331 0.328 0.331 86,980 0.3300 0.00%
2002-07-17 0 0.950 0.950 0.960 0.940 0.960 1,091,000 1,036,230 0.9498 0.328 0.328 0.331 0.324 0.331 3,163,167 0.3276 0.00%
2002-07-16 0 0.950 0.950 0.960 0.940 0.950 270,255 256,490 0.9491 0.328 0.328 0.331 0.324 0.328 783,558 0.3273 -1.04%
2002-07-15 0 0.960 0.950 0.960 0.950 0.960 70,000 67,000 0.9571 0.331 0.328 0.331 0.328 0.331 202,953 0.3301 1.05%
2002-07-12 0 0.950 0.950 0.960 0.950 0.950 70,000 66,500 0.9500 0.328 0.328 0.331 0.328 0.328 202,953 0.3277 0.00%
2002-07-11 0 0.950 0.950 0.960 0.950 0.950 190,000 180,500 0.9500 0.328 0.328 0.331 0.328 0.328 550,872 0.3277 0.00%
2002-07-10 0 0.950 0.950 0.960 0.950 0.960 74,000 70,480 0.9524 0.328 0.328 0.331 0.328 0.331 214,550 0.3285 0.00%
2002-07-09 0 0.950 0.940 0.960 0.940 0.950 130,000 123,300 0.9485 0.328 0.324 0.331 0.324 0.328 376,913 0.3271 0.00%
2002-07-08 0 0.950 0.940 0.970 0.950 0.970 242,320 232,614 0.9599 0.328 0.324 0.335 0.328 0.335 702,565 0.3311 -1.04%
2002-07-05 0 0.960 0.960 0.970 0.950 0.960 210,000 199,600 0.9505 0.331 0.331 0.335 0.328 0.331 608,859 0.3278 0.00%
2002-07-04 0 0.960 0.950 0.970 0.950 0.960 329,000 314,600 0.9562 0.331 0.328 0.335 0.328 0.331 953,879 0.3298 1.05%
2002-07-03 0 0.950 0.950 0.960 0.950 0.950 12,000 11,400 0.9500 0.328 0.328 0.331 0.328 0.328 34,792 0.3277 1.06%
2002-07-02 0 0.940 0.930 0.950 0.940 0.940 30,000 28,200 0.9400 0.324 0.321 0.328 0.324 0.324 86,980 0.3242 0.00%
2002-06-28 0 0.940 0.940 0.960 0.940 0.940 4,400 4,120 0.9364 0.324 0.324 0.331 0.324 0.324 12,757 0.3230 -1.05%
2002-06-27 0 0.950 0.940 0.960 0.930 0.950 207,200 193,668 0.9347 0.328 0.324 0.331 0.321 0.328 600,741 0.3224 1.06%
2002-06-26 0 0.940 0.940 0.960 0.940 0.970 314,000 295,760 0.9419 0.324 0.324 0.331 0.324 0.335 910,389 0.3249 -1.05%
2002-06-25 0 0.950 0.950 0.970 0.950 0.970 400,000 383,600 0.9590 0.328 0.328 0.335 0.328 0.335 1,159,731 0.3308 -2.06%
2002-06-24 0 0.970 0.960 0.970 0.940 0.980 218,000 208,620 0.9570 0.335 0.331 0.335 0.324 0.338 632,054 0.3301 3.19%
2002-06-21 0 0.940 0.920 0.940 0.930 0.950 414,000 386,760 0.9342 0.324 0.317 0.324 0.321 0.328 1,200,322 0.3222 -1.05%
2002-06-20 0 0.950 0.940 0.970 0.940 0.950 510,000 482,360 0.9458 0.328 0.324 0.335 0.324 0.328 1,478,658 0.3262 0.00%
2002-06-19 0 0.950 0.930 0.950 0.930 0.960 1,312,000 1,241,580 0.9463 0.328 0.321 0.328 0.321 0.331 3,803,919 0.3264 0.00%
2002-06-18 0 0.950 0.950 0.960 0.950 0.960 355,000 337,440 0.9505 0.328 0.328 0.331 0.328 0.331 1,029,262 0.3278 0.00%
2002-06-17 0 0.950 0.950 0.960 0.950 0.960 1,242,000 1,187,520 0.9561 0.328 0.328 0.331 0.328 0.331 3,600,966 0.3298 -1.04%
2002-06-14 0 0.960 0.960 0.970 0.960 0.960 359,800 345,336 0.9598 0.331 0.331 0.335 0.331 0.331 1,043,178 0.3310 -1.03%
2002-06-13 0 0.970 0.960 0.970 0.960 1.000 608,943 591,563 0.9715 0.335 0.331 0.335 0.331 0.345 1,765,526 0.3351 1.04%
2002-06-12 0 0.960 0.960 0.970 0.960 0.980 449,040 436,988 0.9732 0.331 0.331 0.335 0.331 0.338 1,301,915 0.3357 -3.03%
2002-06-11 0 0.990 0.990 1.000 0.990 1.000 202,000 200,380 0.9920 0.341 0.341 0.345 0.341 0.345 585,664 0.3421 0.00%
2002-06-10 0 0.990 0.990 1.010 0.990 1.000 124,200 123,270 0.9925 0.341 0.341 0.348 0.341 0.345 360,097 0.3423 -1.00%
2002-06-07 0 1.000 0.990 1.010 0.990 1.000 328,100 326,731 0.9958 0.345 0.341 0.348 0.341 0.345 951,270 0.3435 -1.96%
2002-06-06 0 1.020 1.000 1.020 1.010 1.020 354,000 358,200 1.0119 0.352 0.345 0.352 0.348 0.352 1,026,362 0.3490 0.99%
2002-06-05 0 1.010 1.010 1.030 0.980 1.010 215,000 214,820 0.9992 0.348 0.348 0.355 0.338 0.348 623,356 0.3446 3.06%
2002-06-04 0 0.980 0.980 1.000 0.970 1.010 1,154,000 1,151,480 0.9978 0.338 0.338 0.345 0.335 0.348 3,345,825 0.3442 -4.85%
2002-06-03 0 1.030 1.010 1.030 1.020 1.030 205,000 209,200 1.0205 0.355 0.348 0.355 0.352 0.355 594,362 0.3520 0.00%
2002-05-31 0 1.030 1.020 1.030 1.010 1.030 832,000 848,040 1.0193 0.355 0.352 0.355 0.348 0.355 2,412,241 0.3516 0.00%
2002-05-30 0 1.030 1.020 1.040 1.010 1.050 1,440,000 1,471,240 1.0217 0.355 0.352 0.359 0.348 0.362 4,175,033 0.3524 -1.90%
2002-05-29 0 1.050 1.040 1.050 1.050 1.070 1,452,000 1,533,280 1.0560 0.362 0.359 0.362 0.362 0.369 4,209,825 0.3642 -1.87%
2002-05-28 0 1.070 1.070 1.080 1.070 1.140 4,489,760 4,970,928 1.1072 0.369 0.369 0.373 0.369 0.393 13,017,290 0.3819 -2.73%
2002-05-27 0 1.100 1.080 1.100 1.000 1.100 2,086,000 2,184,040 1.0470 0.379 0.373 0.379 0.345 0.379 6,047,999 0.3611 6.80%
2002-05-24 0 1.030 1.010 1.030 1.000 1.070 3,379,200 3,445,244 1.0195 0.355 0.348 0.355 0.345 0.369 9,797,411 0.3516 -2.83%
2002-05-23 0 1.060 1.050 1.060 1.050 1.110 2,214,000 2,353,000 1.0628 0.366 0.362 0.366 0.362 0.383 6,419,114 0.3666 -4.50%
2002-05-22 0 1.110 1.090 1.110 1.090 1.160 2,261,000 2,496,970 1.1044 0.383 0.376 0.383 0.376 0.400 6,555,382 0.3809 -3.48%
2002-05-21 0 1.250 1.240 1.260 1.230 1.290 11,303,000 14,231,544 1.2591 0.397 0.393 0.400 0.390 0.409 35,620,773 0.3995 1.63%
2002-05-17 0 1.230 1.210 1.240 1.120 1.240 8,029,069 9,364,531 1.1663 0.390 0.384 0.393 0.355 0.393 25,303,162 0.3701 7.89%
2002-05-16 0 1.140 1.130 1.140 1.120 1.140 2,096,000 2,359,900 1.1259 0.362 0.359 0.362 0.355 0.362 6,605,427 0.3573 0.00%
2002-05-15 0 1.140 1.130 1.140 1.120 1.140 1,833,000 2,074,820 1.1319 0.362 0.359 0.362 0.355 0.362 5,776,597 0.3592 0.88%
2002-05-14 0 1.130 1.120 1.130 1.110 1.130 642,360 721,142 1.1226 0.359 0.355 0.359 0.352 0.359 2,024,362 0.3562 0.00%
2002-05-13 0 1.130 1.120 1.130 1.110 1.140 642,000 722,420 1.1253 0.359 0.355 0.359 0.352 0.362 2,023,227 0.3571 0.89%
2002-05-10 0 1.120 1.110 1.120 1.110 1.120 964,000 1,076,280 1.1165 0.355 0.352 0.355 0.352 0.355 3,037,992 0.3543 0.00%
2002-05-09 0 1.120 1.110 1.120 1.100 1.120 857,000 953,300 1.1124 0.355 0.352 0.355 0.349 0.355 2,700,788 0.3530 1.82%
2002-05-08 0 1.100 1.090 1.120 1.090 1.120 1,394,000 1,548,760 1.1110 0.349 0.346 0.355 0.346 0.355 4,393,113 0.3525 -0.90%
2002-05-07 0 1.110 1.100 1.110 1.070 1.120 2,548,387 2,780,822 1.0912 0.352 0.349 0.352 0.340 0.355 8,031,099 0.3463 1.83%
2002-05-06 0 1.090 1.090 1.110 1.090 1.120 1,212,900 1,333,232 1.0992 0.346 0.346 0.352 0.346 0.355 3,822,387 0.3488 -1.80%
2002-05-03 0 1.110 1.100 1.110 1.100 1.120 1,154,000 1,274,400 1.1043 0.352 0.349 0.352 0.349 0.355 3,636,767 0.3504 -1.77%
2002-05-02 0 1.130 1.100 1.130 1.100 1.130 1,873,900 2,069,835 1.1046 0.359 0.349 0.359 0.349 0.359 5,905,491 0.3505 0.89%
2002-04-30 0 1.120 1.110 1.120 1.100 1.120 920,000 1,019,200 1.1078 0.355 0.352 0.355 0.349 0.355 2,899,329 0.3515 0.90%
2002-04-29 0 1.110 1.090 1.110 1.100 1.110 480,000 529,520 1.1032 0.352 0.346 0.352 0.349 0.352 1,512,693 0.3501 0.00%
2002-04-26 0 1.110 1.090 1.110 1.080 1.110 960,000 1,051,820 1.0956 0.352 0.346 0.352 0.343 0.352 3,025,386 0.3477 0.91%
2002-04-25 0 1.100 1.090 1.100 1.100 1.130 3,480,400 3,853,608 1.1072 0.349 0.346 0.349 0.349 0.359 10,968,286 0.3513 0.00%
2002-04-24 0 1.100 1.070 1.100 1.060 1.100 507,544 547,398 1.0785 0.349 0.340 0.349 0.336 0.349 1,599,497 0.3422 2.80%
2002-04-23 0 1.070 1.040 1.090 1.020 1.070 444,000 460,900 1.0381 0.340 0.330 0.346 0.324 0.340 1,399,241 0.3294 3.88%
2002-04-22 0 1.030 1.010 1.040 1.000 1.030 457,000 460,680 1.0081 0.327 0.320 0.330 0.317 0.327 1,440,210 0.3199 0.98%
2002-04-19 0 1.020 1.000 1.020 - - 0 0 - 0.324 0.317 0.324 - - 0 - 0.00%
2002-04-18 0 1.020 1.000 1.030 0.980 1.030 338,000 335,240 0.9918 0.324 0.317 0.327 0.311 0.327 1,065,188 0.3147 2.00%
2002-04-17 0 1.000 1.000 1.010 0.990 1.000 82,000 81,580 0.9949 0.317 0.317 0.320 0.314 0.317 258,418 0.3157 0.00%
2002-04-16 0 1.000 0.990 1.000 0.990 1.010 180,000 180,340 1.0019 0.317 0.314 0.317 0.314 0.320 567,260 0.3179 2.04%
2002-04-15 0 0.980 0.980 1.000 0.980 0.980 54,000 52,920 0.9800 0.311 0.311 0.317 0.311 0.311 170,178 0.3110 0.00%
2002-04-12 0 0.980 0.980 1.000 1.000 1.000 40,000 40,000 1.0000 0.311 0.311 0.317 0.317 0.317 126,058 0.3173 0.00%
2002-04-11 0 0.980 0.970 0.990 0.960 0.990 933,200 912,992 0.9783 0.311 0.308 0.314 0.305 0.314 2,940,928 0.3104 0.00%
2002-04-10 0 0.980 0.960 0.980 0.940 0.980 190,000 183,640 0.9665 0.311 0.305 0.311 0.298 0.311 598,774 0.3067 2.08%
2002-04-09 0 0.960 0.960 0.980 0.950 0.960 658,000 631,180 0.9592 0.305 0.305 0.311 0.301 0.305 2,073,650 0.3044 3.23%
2002-04-08 0 0.930 0.930 0.950 0.920 0.920 300,000 276,000 0.9200 0.295 0.295 0.301 0.292 0.292 945,433 0.2919 -1.06%
2002-04-04 0 0.940 0.920 0.950 0.920 0.940 152,000 142,840 0.9397 0.298 0.292 0.301 0.292 0.298 479,020 0.2982 -1.05%
2002-04-03 0 0.950 0.920 0.960 0.940 0.950 1,100,000 1,004,600 0.9133 0.301 0.292 0.305 0.298 0.301 3,466,589 0.2898 3.26%
2002-04-02 0 0.920 0.920 0.950 0.920 0.930 150,000 139,000 0.9267 0.292 0.292 0.301 0.292 0.295 472,717 0.2940 -2.13%
2002-03-28 0 0.940 0.940 0.970 0.940 0.950 60,000 56,520 0.9420 0.298 0.298 0.308 0.298 0.301 189,087 0.2989 -1.05%
2002-03-27 0 0.950 0.930 0.960 0.920 0.950 341,400 324,112 0.9494 0.301 0.295 0.305 0.292 0.301 1,075,903 0.3012 3.26%
2002-03-26 0 0.920 0.920 0.940 0.920 0.950 150,000 141,200 0.9413 0.292 0.292 0.298 0.292 0.301 472,717 0.2987 -4.17%
2002-03-25 0 0.960 0.950 0.960 0.950 0.960 131,000 125,380 0.9571 0.305 0.301 0.305 0.301 0.305 412,839 0.3037 0.00%
2002-03-22 0 0.960 0.950 0.970 0.960 0.980 502,000 482,540 0.9612 0.305 0.301 0.308 0.305 0.311 1,582,025 0.3050 0.00%
2002-03-21 0 0.960 0.950 0.960 0.950 0.990 460,000 446,380 0.9704 0.305 0.301 0.305 0.301 0.314 1,449,664 0.3079 -2.04%
2002-03-20 0 0.980 0.970 0.990 0.980 1.020 2,034,000 2,037,500 1.0017 0.311 0.308 0.314 0.311 0.324 6,410,037 0.3179 -2.97%
2002-03-19 0 1.010 1.010 1.020 0.990 1.020 1,964,575 1,955,592 0.9954 0.320 0.320 0.324 0.314 0.324 6,191,248 0.3159 1.00%
2002-03-18 0 1.000 0.980 1.000 0.970 1.000 255,000 251,810 0.9875 0.317 0.311 0.317 0.308 0.317 803,618 0.3133 2.04%
2002-03-15 0 0.980 0.970 0.990 0.980 1.000 58,000 56,960 0.9821 0.311 0.308 0.314 0.311 0.317 182,784 0.3116 0.00%
2002-03-14 0 0.980 0.970 0.980 0.970 0.980 214,800 210,324 0.9792 0.311 0.308 0.311 0.308 0.311 676,930 0.3107 0.00%
2002-03-13 0 0.980 0.970 0.990 0.980 0.980 40,000 39,200 0.9800 0.311 0.308 0.314 0.311 0.311 126,058 0.3110 -1.01%
2002-03-12 0 0.990 0.980 1.000 0.980 0.990 414,000 406,420 0.9817 0.314 0.311 0.317 0.311 0.314 1,304,698 0.3115 0.00%
2002-03-11 0 0.990 0.980 0.990 0.980 0.990 361,000 356,710 0.9881 0.314 0.311 0.314 0.311 0.314 1,137,671 0.3135 0.00%
2002-03-08 0 0.990 0.970 0.990 0.970 0.990 352,400 346,592 0.9835 0.314 0.308 0.314 0.308 0.314 1,110,569 0.3121 0.00%
2002-03-07 0 0.990 0.970 0.990 0.970 0.990 346,000 339,440 0.9810 0.314 0.308 0.314 0.308 0.314 1,090,400 0.3113 1.02%
2002-03-06 0 0.980 0.980 0.990 0.970 1.010 465,000 459,370 0.9879 0.311 0.311 0.314 0.308 0.320 1,465,422 0.3135 -2.97%
2002-03-05 0 1.010 0.990 1.010 0.990 1.050 2,793,000 2,843,780 1.0182 0.320 0.314 0.320 0.314 0.333 8,801,983 0.3231 0.00%
2002-03-04 0 1.010 0.980 1.020 0.980 1.010 502,000 496,960 0.9900 0.320 0.311 0.324 0.311 0.320 1,582,025 0.3141 1.00%
2002-03-01 0 1.000 0.980 1.000 0.980 1.000 720,000 710,640 0.9870 0.317 0.311 0.317 0.311 0.317 2,269,040 0.3132 0.00%
2002-02-28 0 1.000 0.990 1.020 1.000 1.030 992,366 995,455 1.0031 0.317 0.314 0.324 0.317 0.327 3,127,386 0.3183 -2.91%
2002-02-27 0 1.030 1.020 1.030 1.000 1.040 2,526,000 2,559,180 1.0131 0.327 0.324 0.327 0.317 0.330 7,960,548 0.3215 1.98%
2002-02-26 0 1.010 0.990 1.010 0.990 1.030 1,597,000 1,608,070 1.0069 0.320 0.314 0.320 0.314 0.327 5,032,856 0.3195 -1.94%
2002-02-25 0 1.030 1.000 1.030 0.990 1.030 1,630,000 1,632,080 1.0013 0.327 0.317 0.327 0.314 0.327 5,136,854 0.3177 0.00%
2002-02-22 0 1.030 1.000 1.040 1.000 1.030 598,000 603,140 1.0086 0.327 0.317 0.330 0.317 0.327 1,884,564 0.3200 0.98%
2002-02-21 0 1.020 1.000 1.030 0.990 1.020 579,000 576,810 0.9962 0.324 0.317 0.327 0.314 0.324 1,824,686 0.3161 6.25%
2002-02-20 0 0.960 0.980 1.010 0.960 0.960 110,000 105,600 0.9600 0.305 0.311 0.320 0.305 0.305 346,659 0.3046 -4.95%
2002-02-19 0 1.010 0.970 1.010 0.960 1.010 622,000 612,080 0.9841 0.320 0.308 0.320 0.305 0.320 1,960,198 0.3123 -1.94%
2002-02-18 0 1.030 0.990 1.030 1.000 1.050 260,000 261,600 1.0062 0.327 0.314 0.327 0.317 0.333 819,375 0.3193 0.00%
2002-02-15 0 1.030 0.990 1.040 1.000 1.030 770,000 772,400 1.0031 0.327 0.314 0.330 0.317 0.327 2,426,612 0.3183 0.98%
2002-02-11 0 1.020 1.000 1.020 0.990 1.030 332,000 332,500 1.0015 0.324 0.317 0.324 0.314 0.327 1,046,279 0.3178 2.00%
2002-02-08 0 1.000 0.980 1.010 0.980 1.020 537,000 534,980 0.9962 0.317 0.311 0.320 0.311 0.324 1,692,325 0.3161 -0.99%
2002-02-07 0 1.010 0.980 1.030 0.980 1.010 424,000 417,120 0.9838 0.320 0.311 0.327 0.311 0.320 1,336,212 0.3122 3.06%
2002-02-06 0 0.980 0.970 0.990 0.980 0.990 370,000 363,200 0.9816 0.311 0.308 0.314 0.311 0.314 1,166,034 0.3115 -1.01%
2002-02-05 0 0.990 0.980 0.990 0.980 0.990 230,000 225,600 0.9809 0.314 0.311 0.314 0.311 0.314 724,832 0.3112 0.00%
2002-02-04 0 0.990 0.980 0.990 0.980 1.010 520,000 516,200 0.9927 0.314 0.311 0.314 0.311 0.320 1,638,751 0.3150 -1.00%
2002-02-01 0 1.000 0.980 1.000 1.010 1.020 200,000 203,000 1.0150 0.317 0.311 0.317 0.320 0.324 630,289 0.3221 0.00%
2002-01-31 0 1.000 0.970 1.010 0.950 1.000 728,000 711,020 0.9767 0.317 0.308 0.320 0.301 0.317 2,294,251 0.3099 2.04%
2002-01-30 0 0.980 0.950 0.990 0.950 0.990 570,000 548,100 0.9616 0.311 0.301 0.314 0.301 0.314 1,796,323 0.3051 -4.85%
2002-01-29 0 1.030 1.010 1.030 0.990 1.030 182,000 184,420 1.0133 0.327 0.320 0.327 0.314 0.327 573,563 0.3215 0.98%
2002-01-28 0 1.020 1.000 1.020 1.000 1.050 301,600 309,084 1.0248 0.324 0.317 0.324 0.317 0.333 950,476 0.3252 -1.92%
2002-01-25 0 1.040 1.030 1.040 1.030 1.080 1,304,000 1,385,260 1.0623 0.330 0.327 0.330 0.327 0.343 4,109,483 0.3371 -3.70%
2002-01-24 0 1.080 1.070 1.080 1.060 1.090 6,656,600 7,159,476 1.0755 0.343 0.340 0.343 0.336 0.346 20,977,903 0.3413 2.86%
2002-01-23 0 1.050 1.040 1.050 0.980 1.050 3,892,800 3,983,752 1.0234 0.333 0.330 0.333 0.311 0.333 12,267,942 0.3247 3.96%
2002-01-22 0 1.010 1.010 1.020 0.970 1.020 1,397,000 1,397,410 1.0003 0.320 0.320 0.324 0.308 0.324 4,402,567 0.3174 1.00%
2002-01-21 0 1.000 0.990 1.000 0.950 1.000 1,890,000 1,810,900 0.9581 0.317 0.314 0.317 0.301 0.317 5,956,229 0.3040 3.09%
2002-01-18 0 0.970 0.920 0.970 0.960 0.970 80,000 77,300 0.9663 0.308 0.292 0.308 0.305 0.308 252,116 0.3066 2.11%
2002-01-17 0 0.950 0.910 0.950 0.900 0.950 185,000 173,680 0.9388 0.301 0.289 0.301 0.286 0.301 583,017 0.2979 5.56%
2002-01-16 0 0.900 0.860 0.900 0.900 0.900 60,000 54,000 0.9000 0.286 0.273 0.286 0.286 0.286 189,087 0.2856 0.00%
2002-01-15 0 0.900 0.860 0.900 0.860 0.900 156,400 135,760 0.8680 0.286 0.273 0.286 0.273 0.286 492,886 0.2754 0.00%
2002-01-14 0 0.900 0.900 0.910 0.900 0.930 292,000 265,160 0.9081 0.286 0.286 0.289 0.286 0.295 920,222 0.2881 -2.17%
2002-01-11 0 0.920 0.920 0.950 0.910 0.950 170,000 156,840 0.9226 0.292 0.292 0.301 0.289 0.301 535,746 0.2928 -4.17%
2002-01-10 0 0.960 0.930 0.960 0.940 0.960 225,000 212,660 0.9452 0.305 0.295 0.305 0.298 0.305 709,075 0.2999 -1.03%
2002-01-09 0 0.970 0.950 0.970 0.950 0.980 892,200 862,724 0.9670 0.308 0.301 0.308 0.301 0.311 2,811,718 0.3068 -1.02%
2002-01-08 0 0.980 0.960 0.980 0.970 0.990 920,000 891,400 0.9689 0.311 0.305 0.311 0.308 0.314 2,899,329 0.3075 -1.01%
2002-01-07 0 0.990 0.980 1.000 0.970 0.990 724,288 712,159 0.9833 0.314 0.311 0.317 0.308 0.314 2,282,553 0.3120 2.06%
2002-01-04 0 0.970 0.970 0.990 0.970 1.020 1,763,800 1,753,498 0.9942 0.308 0.308 0.314 0.308 0.324 5,558,517 0.3155 -2.02%
2002-01-03 0 0.990 0.970 0.990 0.970 1.020 278,000 274,560 0.9876 0.314 0.308 0.314 0.308 0.324 876,101 0.3134 0.00%
2002-01-02 0 0.990 0.960 0.990 0.980 1.020 1,290,000 1,281,220 0.9932 0.314 0.305 0.314 0.311 0.324 4,065,363 0.3152 -2.94%
2001-12-31 0 1.020 0.970 1.020 0.970 1.020 23,000 23,290 1.0126 0.324 0.308 0.324 0.308 0.324 72,483 0.3213 -0.97%
2001-12-28 0 1.030 1.000 1.030 1.010 1.060 376,000 387,120 1.0296 0.327 0.317 0.327 0.320 0.336 1,184,943 0.3267 -1.90%
2001-12-27 0 1.050 1.020 1.050 1.020 1.050 65,200 67,152 1.0299 0.333 0.324 0.333 0.324 0.333 205,474 0.3268 2.94%
2001-12-24 0 1.020 0.980 1.060 1.020 1.020 50,000 51,000 1.0200 0.324 0.311 0.336 0.324 0.324 157,572 0.3237 -3.77%
2001-12-21 0 1.060 1.020 1.060 1.000 1.060 32,000 33,800 1.0563 0.336 0.324 0.336 0.317 0.336 100,846 0.3352 -1.85%
2001-12-20 0 1.080 1.020 1.080 1.020 1.080 36,000 38,580 1.0717 0.343 0.324 0.343 0.324 0.343 113,452 0.3401 2.86%
2001-12-19 0 1.050 1.050 1.100 1.050 1.120 19,000 20,560 1.0821 0.333 0.333 0.349 0.333 0.355 59,877 0.3434 -5.41%
2001-12-18 0 1.110 1.050 1.110 1.060 1.130 152,000 167,640 1.1029 0.352 0.333 0.352 0.336 0.359 479,020 0.3500 6.73%
2001-12-17 0 1.040 1.040 1.130 1.040 1.040 6,000 6,240 1.0400 0.330 0.330 0.359 0.330 0.330 18,909 0.3300 -7.14%
2001-12-14 0 1.120 1.060 1.120 1.060 1.120 65,500 71,950 1.0985 0.355 0.336 0.355 0.336 0.355 206,420 0.3486 0.00%
2001-12-13 0 1.120 1.070 1.120 1.070 1.200 592,000 642,460 1.0852 0.355 0.340 0.355 0.340 0.381 1,865,655 0.3444 0.00%
2001-12-12 0 1.120 1.100 1.130 1.100 1.120 378,400 419,740 1.1092 0.355 0.349 0.359 0.349 0.355 1,192,506 0.3520 0.00%
2001-12-11 0 1.120 1.100 1.120 1.100 1.120 517,600 573,288 1.1076 0.355 0.349 0.355 0.349 0.355 1,631,187 0.3515 -2.61%
2001-12-10 0 1.150 1.140 1.150 1.100 1.150 678,000 755,040 1.1136 0.365 0.362 0.365 0.349 0.365 2,136,679 0.3534 -1.71%
2001-12-07 0 1.170 1.130 1.170 1.120 1.170 1,000,000 1,133,900 1.1339 0.371 0.359 0.371 0.355 0.371 3,151,444 0.3598 1.74%
2001-12-06 0 1.150 1.130 1.150 1.130 1.170 324,000 369,680 1.1410 0.365 0.359 0.365 0.359 0.371 1,021,068 0.3621 -1.71%
2001-12-05 0 1.170 1.140 1.170 1.140 1.180 2,014,800 2,318,720 1.1508 0.371 0.362 0.371 0.362 0.374 6,349,530 0.3652 0.86%
2001-12-04 0 1.160 1.130 1.160 1.140 1.190 2,276,000 2,627,780 1.1546 0.368 0.359 0.368 0.362 0.378 7,172,687 0.3664 0.87%
2001-12-03 0 1.150 1.110 1.150 1.100 1.180 864,800 990,708 1.1456 0.365 0.352 0.365 0.349 0.374 2,725,369 0.3635 -3.36%
2001-11-30 0 1.190 1.070 1.270 1.040 1.190 1,042,453 1,118,165 1.0726 0.378 0.340 0.403 0.330 0.378 3,285,232 0.3404 12.26%
2001-11-29 0 1.060 1.040 1.070 1.040 1.070 152,400 160,920 1.0559 0.336 0.330 0.340 0.330 0.340 480,280 0.3351 0.00%
2001-11-28 0 1.060 1.050 1.070 1.050 1.090 330,000 349,440 1.0589 0.336 0.333 0.340 0.333 0.346 1,039,977 0.3360 -2.75%
2001-11-27 0 1.090 1.060 1.090 1.050 1.090 512,000 550,200 1.0746 0.346 0.336 0.346 0.333 0.346 1,613,539 0.3410 0.00%
2001-11-26 0 1.090 1.070 1.090 1.060 1.100 652,000 703,820 1.0795 0.346 0.340 0.346 0.336 0.349 2,054,742 0.3425 0.00%
2001-11-23 0 1.090 1.060 1.090 1.030 1.100 732,000 777,140 1.0617 0.346 0.336 0.346 0.327 0.349 2,306,857 0.3369 2.83%
2001-11-22 0 1.060 1.040 1.060 1.030 1.060 246,000 257,120 1.0452 0.336 0.330 0.336 0.327 0.336 775,255 0.3317 0.00%
2001-11-21 0 1.060 1.040 1.060 1.040 1.060 275,000 287,660 1.0460 0.336 0.330 0.336 0.330 0.336 866,647 0.3319 1.92%
2001-11-20 0 1.040 1.040 1.070 1.040 1.070 151,200 159,312 1.0537 0.330 0.330 0.340 0.330 0.340 476,498 0.3343 -2.80%
2001-11-19 0 1.070 1.040 1.070 1.030 1.070 188,000 200,220 1.0650 0.340 0.330 0.340 0.327 0.340 592,471 0.3379 0.00%
2001-11-16 0 1.070 1.030 1.070 1.020 1.070 496,000 520,080 1.0485 0.340 0.327 0.340 0.324 0.340 1,563,116 0.3327 3.88%
2001-11-15 0 1.030 1.020 1.030 1.020 1.030 253,000 259,020 1.0238 0.327 0.324 0.327 0.324 0.327 797,315 0.3249 -1.90%
2001-11-14 0 1.050 1.040 1.050 1.000 1.050 770,000 784,100 1.0183 0.333 0.330 0.333 0.317 0.333 2,426,612 0.3231 1.94%
2001-11-13 0 1.030 1.000 1.040 0.970 1.030 611,000 604,950 0.9901 0.327 0.317 0.330 0.308 0.327 1,925,532 0.3142 3.00%
2001-11-12 0 1.000 0.980 1.000 0.960 1.000 552,000 539,140 0.9767 0.317 0.311 0.317 0.305 0.317 1,739,597 0.3099 2.04%
2001-11-09 0 0.980 0.960 0.980 0.960 0.980 229,000 221,690 0.9681 0.311 0.305 0.311 0.305 0.311 721,681 0.3072 1.03%
2001-11-08 0 0.970 0.960 0.980 0.960 0.980 277,000 268,540 0.9695 0.308 0.305 0.311 0.305 0.311 872,950 0.3076 1.04%
2001-11-07 0 0.960 0.930 0.960 0.940 0.960 330,000 310,600 0.9412 0.305 0.295 0.305 0.298 0.305 1,039,977 0.2987 3.23%
2001-11-06 0 0.930 0.930 0.970 0.930 0.940 122,000 114,460 0.9382 0.295 0.295 0.308 0.295 0.298 384,476 0.2977 1.09%
2001-11-05 0 0.920 0.920 0.960 0.910 0.920 119,384 109,520 0.9174 0.292 0.292 0.305 0.289 0.292 376,232 0.2911 0.00%
2001-11-02 0 0.920 0.920 0.950 0.920 0.920 10,000 9,200 0.9200 0.292 0.292 0.301 0.292 0.292 31,514 0.2919 0.00%
2001-11-01 0 0.920 0.920 0.960 0.910 0.950 80,400 75,160 0.9348 0.292 0.292 0.305 0.289 0.301 253,376 0.2966 -5.15%
2001-10-31 0 0.970 0.960 0.970 0.950 0.970 250,000 240,200 0.9608 0.308 0.305 0.308 0.301 0.308 787,861 0.3049 2.11%
2001-10-30 0 0.950 0.940 0.960 0.940 0.950 135,200 127,540 0.9433 0.301 0.298 0.305 0.298 0.301 426,075 0.2993 1.06%
2001-10-29 0 0.940 0.940 0.970 0.940 0.960 310,000 293,800 0.9477 0.298 0.298 0.308 0.298 0.305 976,948 0.3007 -4.08%
2001-10-26 0 0.980 0.960 0.980 0.960 0.980 168,800 163,608 0.9692 0.311 0.305 0.311 0.305 0.311 531,964 0.3076 -2.00%
2001-10-24 0 1.000 0.970 0.990 0.970 1.010 186,400 184,692 0.9908 0.317 0.308 0.314 0.308 0.320 587,429 0.3144 1.01%
2001-10-23 0 0.990 0.970 0.990 0.970 0.990 558,000 543,880 0.9747 0.314 0.308 0.314 0.308 0.314 1,758,506 0.3093 3.13%
2001-10-22 0 0.960 0.950 0.970 0.960 0.960 150,000 144,000 0.9600 0.305 0.301 0.308 0.305 0.305 472,717 0.3046 -2.04%
2001-10-19 0 0.980 0.960 0.980 0.960 0.980 287,697 277,521 0.9646 0.311 0.305 0.311 0.305 0.311 906,661 0.3061 0.00%
2001-10-18 0 0.980 0.960 0.980 0.960 0.980 186,000 179,160 0.9632 0.311 0.305 0.311 0.305 0.311 586,169 0.3056 -1.01%
2001-10-17 0 0.990 0.970 0.990 0.970 0.990 534,000 523,780 0.9809 0.314 0.308 0.314 0.308 0.314 1,682,871 0.3112 0.00%
2001-10-16 0 0.990 0.970 0.990 0.960 0.990 420,000 409,560 0.9751 0.314 0.308 0.314 0.305 0.314 1,323,607 0.3094 1.02%
2001-10-15 0 0.980 0.940 0.980 0.930 0.980 888,800 845,480 0.9513 0.311 0.298 0.311 0.295 0.311 2,801,004 0.3018 -1.01%
2001-10-12 0 0.990 0.950 0.990 0.950 0.990 56,000 55,080 0.9836 0.314 0.301 0.314 0.301 0.314 176,481 0.3121 -1.00%
2001-10-11 0 1.000 0.970 1.000 0.970 1.020 708,000 702,100 0.9917 0.317 0.308 0.317 0.308 0.324 2,231,222 0.3147 2.04%
2001-10-10 0 1.060 1.030 1.060 0.980 1.060 930,200 946,326 1.0173 0.311 0.302 0.311 0.287 0.311 3,170,777 0.2985 6.00%
2001-10-09 0 1.000 0.980 1.000 0.980 1.000 516,000 510,600 0.9895 0.293 0.287 0.293 0.287 0.293 1,758,892 0.2903 1.01%
2001-10-08 0 0.990 0.970 0.990 0.970 1.000 217,327 211,561 0.9735 0.290 0.285 0.290 0.285 0.293 740,804 0.2856 -1.00%
2001-10-05 0 1.000 0.980 1.000 0.960 1.000 193,200 188,640 0.9764 0.293 0.287 0.293 0.282 0.293 658,562 0.2864 2.04%
2001-10-04 0 0.980 0.980 0.990 0.980 1.000 62,600 61,504 0.9825 0.287 0.287 0.290 0.287 0.293 213,385 0.2882 -2.00%
2001-10-03 0 1.000 0.970 1.000 0.970 1.020 270,000 266,120 0.9856 0.293 0.285 0.293 0.285 0.299 920,350 0.2892 0.00%
2001-09-28 0 1.000 0.980 1.000 0.930 1.010 453,200 447,808 0.9881 0.293 0.287 0.293 0.273 0.296 1,544,825 0.2899 1.01%
2001-09-27 0 0.990 0.970 1.000 0.940 0.990 794,000 765,796 0.9645 0.290 0.285 0.293 0.276 0.290 2,706,512 0.2829 3.13%
2001-09-26 0 0.960 0.930 0.970 0.930 0.980 286,000 271,680 0.9499 0.282 0.273 0.285 0.273 0.287 974,890 0.2787 3.23%
2001-09-25 0 0.930 0.890 0.930 0.870 0.930 300,000 270,700 0.9023 0.273 0.261 0.273 0.255 0.273 1,022,611 0.2647 3.33%
2001-09-24 0 0.900 0.870 0.930 0.850 0.900 324,000 278,300 0.8590 0.264 0.255 0.273 0.249 0.264 1,104,420 0.2520 5.88%
2001-09-21 0 0.850 - 0.850 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2001-09-20 0 0.850 0.830 0.860 0.850 0.850 150,000 127,500 0.8500 0.249 0.243 0.252 0.249 0.249 511,306 0.2494 -1.16%
2001-09-19 0 0.860 0.830 0.900 0.860 0.860 200,000 172,000 0.8600 0.252 0.243 0.264 0.252 0.252 681,741 0.2523 1.18%
2001-09-18 0 0.850 0.830 0.860 0.830 0.850 126,000 106,620 0.8462 0.249 0.243 0.252 0.243 0.249 429,497 0.2482 -1.16%
2001-09-17 0 0.860 0.820 0.870 0.860 0.860 176,000 151,360 0.8600 0.252 0.241 0.255 0.252 0.252 599,932 0.2523 -2.27%
2001-09-14 0 0.880 0.870 0.880 0.870 0.890 500,000 440,500 0.8810 0.258 0.255 0.258 0.255 0.261 1,704,352 0.2585 -2.22%
2001-09-13 0 0.900 0.880 0.910 0.870 0.900 246,000 217,300 0.8833 0.264 0.258 0.267 0.255 0.264 838,541 0.2591 4.65%
2001-09-12 0 0.860 0.850 0.930 0.800 0.860 318,400 266,996 0.8386 0.252 0.249 0.273 0.235 0.252 1,085,332 0.2460 -9.47%
2001-09-11 0 0.950 0.930 0.950 0.930 0.950 424,000 398,060 0.9388 0.279 0.273 0.279 0.273 0.279 1,445,291 0.2754 1.06%
2001-09-10 0 0.940 0.920 0.950 0.900 0.940 657,600 605,612 0.9209 0.276 0.270 0.279 0.264 0.276 2,241,564 0.2702 3.30%
2001-09-07 0 0.910 0.890 0.920 0.900 0.910 476,000 429,060 0.9014 0.267 0.261 0.270 0.264 0.267 1,622,544 0.2644 1.11%
2001-09-06 0 0.900 0.900 0.920 0.890 0.920 320,000 289,600 0.9050 0.264 0.264 0.270 0.261 0.270 1,090,786 0.2655 1.12%
2001-09-05 0 0.890 0.890 0.910 0.890 0.890 90,000 80,100 0.8900 0.261 0.261 0.267 0.261 0.261 306,783 0.2611 -1.11%
2001-09-04 0 0.900 0.900 0.920 0.900 0.900 26,000 23,400 0.9000 0.264 0.264 0.270 0.264 0.264 88,626 0.2640 -2.17%
2001-09-03 0 0.920 0.860 0.920 0.840 0.920 216,400 190,716 0.8813 0.270 0.252 0.270 0.246 0.270 737,644 0.2585 5.75%
2001-08-31 0 0.870 0.850 0.870 0.850 0.870 200,000 172,200 0.8610 0.255 0.249 0.255 0.249 0.255 681,741 0.2526 -1.14%
2001-08-30 0 0.880 0.870 0.890 0.850 0.880 331,000 287,860 0.8697 0.258 0.255 0.261 0.249 0.258 1,128,281 0.2551 1.15%
2001-08-29 0 0.870 0.850 0.870 0.840 0.870 506,000 434,540 0.8588 0.255 0.249 0.255 0.246 0.255 1,724,805 0.2519 0.00%
2001-08-28 0 0.870 0.850 0.910 0.830 0.870 90,000 77,100 0.8567 0.255 0.249 0.267 0.243 0.255 306,783 0.2513 4.82%
2001-08-27 0 0.830 0.800 - 0.820 0.830 60,000 49,700 0.8283 0.243 0.235 - 0.241 0.243 204,522 0.2430 2.47%
2001-08-24 0 0.810 0.810 0.830 0.810 0.830 66,000 54,260 0.8221 0.238 0.238 0.243 0.238 0.243 224,975 0.2412 -2.41%
2001-08-23 0 0.830 0.810 0.830 0.830 0.830 50,000 41,500 0.8300 0.243 0.238 0.243 0.243 0.243 170,435 0.2435 -2.35%
2001-08-22 0 0.850 0.810 0.850 0.810 0.850 263,000 224,130 0.8522 0.249 0.238 0.249 0.238 0.249 896,489 0.2500 -1.16%
2001-08-21 0 0.860 0.830 0.900 0.860 0.860 200,000 172,000 0.8600 0.252 0.243 0.264 0.252 0.252 681,741 0.2523 -3.37%
2001-08-20 0 0.890 - 0.900 - - 0 0 - 0.261 - 0.264 - - 0 - 0.00%
2001-08-17 0 0.890 0.890 0.930 0.890 0.890 14,800 13,116 0.8862 0.261 0.261 0.273 0.261 0.261 50,449 0.2600 -1.11%
2001-08-16 0 0.900 0.860 0.900 0.850 0.900 52,000 45,980 0.8842 0.264 0.252 0.264 0.249 0.264 177,253 0.2594 1.12%
2001-08-15 0 0.890 0.890 0.900 0.860 0.860 2,400 2,044 0.8517 0.261 0.261 0.264 0.252 0.252 8,181 0.2499 -1.11%
2001-08-14 0 0.900 0.860 0.900 0.860 0.910 153,600 137,076 0.8924 0.264 0.252 0.264 0.252 0.267 523,577 0.2618 5.88%
2001-08-13 0 0.850 0.850 0.900 0.840 0.860 34,000 29,000 0.8529 0.249 0.249 0.264 0.246 0.252 115,896 0.2502 -6.59%
2001-08-10 0 0.910 0.890 0.910 0.910 0.920 74,000 67,900 0.9176 0.267 0.261 0.267 0.267 0.270 252,244 0.2692 -1.09%
2001-08-09 0 0.920 0.900 0.920 0.890 0.930 359,000 329,670 0.9183 0.270 0.264 0.270 0.261 0.273 1,223,725 0.2694 -2.13%
2001-08-08 0 0.940 0.920 0.940 0.920 0.940 522,800 489,104 0.9355 0.276 0.270 0.276 0.270 0.276 1,782,071 0.2745 0.00%
2001-08-07 0 0.940 0.920 0.950 0.940 0.950 180,000 169,700 0.9428 0.276 0.270 0.279 0.276 0.279 613,567 0.2766 0.00%
2001-08-06 0 0.940 0.920 0.950 0.940 0.950 248,001 234,161 0.9442 0.276 0.270 0.279 0.276 0.279 845,362 0.2770 -1.05%
2001-08-03 0 0.950 0.950 0.970 0.950 0.950 107,820 102,302 0.9488 0.279 0.279 0.285 0.279 0.279 367,527 0.2784 0.00%
2001-08-02 0 0.950 0.950 0.960 0.950 0.980 116,000 111,100 0.9578 0.279 0.279 0.282 0.279 0.287 395,410 0.2810 -2.06%
2001-08-01 0 0.970 0.950 0.970 0.950 0.980 64,800 62,740 0.9682 0.285 0.279 0.285 0.279 0.287 220,884 0.2840 2.11%
2001-07-31 0 0.950 0.950 0.970 0.950 0.960 610,000 584,900 0.9589 0.279 0.279 0.285 0.279 0.282 2,079,310 0.2813 -2.06%
2001-07-30 0 0.970 0.960 0.980 0.950 0.970 134,000 128,480 0.9588 0.285 0.282 0.287 0.279 0.285 456,766 0.2813 0.00%
2001-07-27 0 0.970 0.950 0.980 0.950 0.970 438,000 420,880 0.9609 0.285 0.279 0.287 0.279 0.285 1,493,013 0.2819 1.04%
2001-07-26 0 0.960 0.950 0.970 0.950 0.980 90,000 86,600 0.9622 0.282 0.279 0.285 0.279 0.287 306,783 0.2823 0.00%
2001-07-24 0 0.960 0.940 0.970 0.940 0.960 102,000 96,920 0.9502 0.282 0.276 0.285 0.276 0.282 347,688 0.2788 2.13%
2001-07-23 0 0.940 0.940 0.970 0.940 0.960 266,800 252,552 0.9466 0.276 0.276 0.285 0.276 0.282 909,442 0.2777 -1.05%
2001-07-20 0 0.950 0.940 0.960 0.940 0.950 274,800 259,392 0.9439 0.279 0.276 0.282 0.276 0.279 936,712 0.2769 1.06%
2001-07-19 0 0.940 0.900 0.940 0.920 0.940 235,000 218,230 0.9286 0.276 0.264 0.276 0.270 0.276 801,046 0.2724 0.00%
2001-07-18 0 0.940 0.940 0.980 0.940 0.990 322,800 313,712 0.9718 0.276 0.276 0.287 0.276 0.290 1,100,330 0.2851 -3.09%
2001-07-17 0 0.970 0.930 0.970 0.920 0.970 54,000 50,380 0.9330 0.285 0.273 0.285 0.270 0.285 184,070 0.2737 -1.02%
2001-07-16 0 0.980 0.980 1.000 0.950 0.980 46,000 45,020 0.9787 0.287 0.287 0.293 0.279 0.287 156,800 0.2871 -1.01%
2001-07-13 0 0.990 0.970 0.990 0.970 1.030 1,388,400 1,402,272 1.0100 0.290 0.285 0.290 0.285 0.302 4,732,646 0.2963 -1.00%
2001-07-12 0 1.000 0.970 1.000 0.980 1.000 248,000 243,420 0.9815 0.293 0.285 0.293 0.287 0.293 845,359 0.2879 0.00%
2001-07-11 0 1.000 0.980 1.000 0.980 1.020 396,000 394,100 0.9952 0.293 0.287 0.293 0.287 0.299 1,349,847 0.2920 0.00%
2001-07-10 0 1.000 1.000 1.010 1.000 1.030 65,000 66,460 1.0225 0.293 0.293 0.296 0.293 0.302 221,566 0.3000 -1.96%
2001-07-09 0 1.020 0.990 1.020 0.980 1.020 328,176 324,245 0.9880 0.299 0.290 0.299 0.287 0.299 1,118,655 0.2899 2.00%
2001-07-05 0 1.000 1.000 1.010 1.000 1.050 385,000 395,960 1.0285 0.293 0.293 0.296 0.293 0.308 1,312,351 0.3017 0.00%
2001-07-04 0 1.000 0.980 1.000 0.970 1.000 424,000 413,820 0.9760 0.293 0.287 0.293 0.285 0.293 1,445,291 0.2863 3.09%
2001-07-03 0 0.970 0.950 0.980 0.950 0.970 257,000 247,760 0.9640 0.285 0.279 0.287 0.279 0.285 876,037 0.2828 0.00%
2001-06-29 0 0.970 0.960 0.980 0.960 0.970 289,200 278,648 0.9635 0.285 0.282 0.287 0.282 0.285 985,797 0.2827 2.11%
2001-06-28 0 0.950 0.950 0.970 0.950 0.950 338,000 322,100 0.9530 0.279 0.279 0.285 0.279 0.279 1,152,142 0.2796 -3.06%
2001-06-27 0 0.980 0.950 0.980 0.960 0.980 420,000 406,180 0.9671 0.287 0.279 0.287 0.282 0.287 1,431,656 0.2837 1.03%
2001-06-26 0 0.970 0.950 0.980 0.950 0.970 274,200 263,152 0.9597 0.285 0.279 0.287 0.279 0.285 934,667 0.2815 0.00%
2001-06-22 0 0.970 0.960 0.980 0.940 0.990 344,200 329,714 0.9579 0.285 0.282 0.287 0.276 0.290 1,173,276 0.2810 -1.02%
2001-06-21 0 0.980 0.960 0.980 0.940 0.980 775,000 739,740 0.9545 0.287 0.282 0.287 0.276 0.287 2,641,746 0.2800 3.16%
2001-06-20 0 0.950 0.930 0.960 0.930 0.950 383,200 363,756 0.9493 0.279 0.273 0.282 0.273 0.279 1,306,216 0.2785 0.00%
2001-06-19 0 0.950 0.950 0.960 0.930 0.950 329,600 311,624 0.9455 0.279 0.279 0.282 0.273 0.279 1,123,509 0.2774 0.00%
2001-06-18 0 0.950 0.950 0.960 0.950 1.000 564,000 540,300 0.9580 0.279 0.279 0.282 0.279 0.293 1,922,510 0.2810 -2.06%
2001-06-15 0 0.970 0.940 0.970 0.900 0.970 862,400 802,684 0.9308 0.285 0.276 0.285 0.264 0.285 2,939,667 0.2731 1.04%
2001-06-14 0 0.960 0.930 0.960 0.920 1.030 1,430,000 1,397,400 0.9772 0.282 0.273 0.282 0.270 0.302 4,874,448 0.2867 -4.95%
2001-06-13 0 1.010 1.000 1.010 0.990 1.030 2,554,000 2,584,140 1.0118 0.296 0.293 0.296 0.290 0.302 8,705,832 0.2968 -0.98%
2001-06-12 0 1.020 1.010 1.020 0.920 1.030 4,454,000 4,434,932 0.9957 0.299 0.296 0.299 0.270 0.302 15,182,371 0.2921 7.37%
2001-06-11 0 0.950 0.940 0.950 0.910 0.970 3,508,000 3,275,860 0.9338 0.279 0.276 0.279 0.267 0.285 11,957,737 0.2740 5.56%
2001-06-08 0 0.900 0.890 0.900 0.860 0.910 3,234,000 2,897,960 0.8961 0.264 0.261 0.264 0.252 0.267 11,023,752 0.2629 2.27%
2001-06-07 0 0.880 0.860 0.880 0.820 0.880 940,000 807,720 0.8593 0.258 0.252 0.258 0.241 0.258 3,204,183 0.2521 1.15%
2001-06-06 0 0.870 0.860 0.870 0.840 0.900 498,400 437,540 0.8779 0.255 0.252 0.255 0.246 0.264 1,698,899 0.2575 -5.43%
2001-06-05 0 0.920 0.870 0.920 0.850 0.920 710,000 617,400 0.8696 0.270 0.255 0.270 0.249 0.270 2,420,180 0.2551 5.75%
2001-06-04 0 0.870 0.840 0.870 0.860 0.890 310,319 273,665 0.8819 0.255 0.246 0.255 0.252 0.261 1,057,786 0.2587 0.35%
2001-06-01 0 0.920 0.910 0.920 0.900 0.940 2,045,298 1,856,303 0.9076 0.254 0.252 0.254 0.249 0.260 7,398,007 0.2509 -2.13%
2001-05-31 0 0.940 0.920 0.940 0.920 0.940 601,600 556,168 0.9245 0.260 0.254 0.260 0.254 0.260 2,176,035 0.2556 1.08%
2001-05-30 0 0.930 0.910 0.930 0.910 0.930 205,000 189,310 0.9235 0.257 0.252 0.257 0.252 0.257 741,501 0.2553 -2.11%
2001-05-29 0 0.950 0.920 0.950 0.920 0.950 30,000 27,900 0.9300 0.263 0.254 0.263 0.254 0.263 108,512 0.2571 0.00%
2001-05-28 0 0.950 0.940 0.950 0.920 0.950 1,184,600 1,106,002 0.9337 0.263 0.260 0.263 0.254 0.263 4,284,793 0.2581 0.00%
2001-05-25 0 0.950 0.920 0.950 0.900 0.950 703,000 650,500 0.9253 0.263 0.254 0.263 0.249 0.263 2,542,807 0.2558 2.15%
2001-05-24 0 0.930 0.910 0.930 0.910 0.930 494,000 453,040 0.9171 0.257 0.252 0.257 0.252 0.257 1,786,838 0.2535 0.00%
2001-05-23 0 0.930 0.910 0.930 0.910 0.930 694,800 635,452 0.9146 0.257 0.252 0.257 0.252 0.257 2,513,147 0.2529 -1.06%
2001-05-22 0 0.940 0.920 0.940 0.920 0.940 336,000 311,180 0.9261 0.260 0.254 0.260 0.254 0.260 1,215,339 0.2560 0.00%
2001-05-21 0 0.940 0.930 0.940 0.910 0.940 532,000 490,800 0.9226 0.260 0.257 0.260 0.252 0.260 1,924,287 0.2551 1.08%
2001-05-18 0 0.930 0.920 0.930 0.900 0.940 550,400 504,100 0.9159 0.257 0.254 0.257 0.249 0.260 1,990,841 0.2532 0.00%
2001-05-17 0 0.930 0.920 0.930 0.900 0.950 814,000 744,880 0.9151 0.257 0.254 0.257 0.249 0.263 2,944,303 0.2530 0.00%
2001-05-16 0 0.930 0.910 0.930 0.910 0.930 583,200 533,492 0.9148 0.257 0.252 0.257 0.252 0.257 2,109,481 0.2529 2.20%
2001-05-15 0 0.910 0.890 0.910 0.890 0.910 805,000 724,710 0.9003 0.252 0.246 0.252 0.246 0.252 2,911,750 0.2489 1.11%
2001-05-14 0 0.900 0.880 0.900 0.870 0.900 747,760 658,038 0.8800 0.249 0.243 0.249 0.241 0.249 2,704,708 0.2433 0.00%
2001-05-11 0 0.900 0.880 0.900 0.880 0.900 334,000 295,020 0.8833 0.249 0.243 0.249 0.243 0.249 1,208,105 0.2442 0.00%
2001-05-10 0 0.900 0.860 0.900 0.860 0.900 686,800 597,616 0.8701 0.249 0.238 0.249 0.238 0.249 2,484,211 0.2406 0.00%
2001-05-09 0 0.900 0.880 0.900 0.830 0.920 3,487,400 3,121,480 0.8951 0.249 0.243 0.249 0.229 0.254 12,614,205 0.2475 7.14%
2001-05-08 0 0.840 0.830 0.840 0.830 0.840 460,000 382,700 0.8320 0.232 0.229 0.232 0.229 0.232 1,663,857 0.2300 0.00%
2001-05-07 0 0.840 0.820 0.840 0.810 0.840 2,517,600 2,086,700 0.8288 0.232 0.227 0.232 0.224 0.232 9,106,361 0.2291 1.20%
2001-05-04 0 0.830 0.820 0.830 0.820 0.830 942,800 776,324 0.8234 0.229 0.227 0.229 0.227 0.229 3,410,183 0.2276 -1.19%
2001-05-03 0 0.840 0.830 0.840 0.790 0.840 2,921,000 2,404,652 0.8232 0.232 0.229 0.232 0.218 0.232 10,565,491 0.2276 7.69%
2001-05-02 0 0.780 0.760 0.780 0.730 0.780 2,046,800 1,541,544 0.7531 0.216 0.210 0.216 0.202 0.216 7,403,440 0.2082 6.85%
2001-04-27 0 0.730 0.710 0.740 0.700 0.730 1,742,000 1,243,100 0.7136 0.202 0.196 0.205 0.194 0.202 6,300,954 0.1973 2.82%
2001-04-26 0 0.710 0.700 0.710 0.670 0.710 2,110,400 1,467,472 0.6954 0.196 0.194 0.196 0.185 0.196 7,633,486 0.1922 5.97%
2001-04-25 0 0.670 0.670 0.690 0.670 0.700 2,279,000 1,562,970 0.6858 0.185 0.185 0.191 0.185 0.194 8,243,326 0.1896 0.00%
2001-04-24 0 0.670 0.660 0.680 0.650 0.690 5,068,000 3,392,880 0.6695 0.185 0.182 0.188 0.180 0.191 18,331,362 0.1851 -14.10%
2001-04-23 0 0.780 0.770 0.780 0.760 0.800 5,336,420 4,198,929 0.7868 0.216 0.213 0.216 0.210 0.221 19,302,259 0.2175 2.63%
2001-04-20 0 0.760 0.750 0.760 0.730 0.770 2,984,000 2,257,520 0.7565 0.210 0.207 0.210 0.202 0.213 10,793,367 0.2092 5.56%
2001-04-19 0 0.720 0.710 0.730 0.700 0.730 1,556,000 1,114,560 0.7163 0.199 0.196 0.202 0.194 0.202 5,628,177 0.1980 4.35%
2001-04-18 0 0.690 0.690 0.700 0.690 0.700 672,000 465,080 0.6921 0.191 0.191 0.194 0.191 0.194 2,430,678 0.1913 0.00%
2001-04-17 0 0.690 0.690 0.700 0.670 0.700 1,842,000 1,273,120 0.6912 0.191 0.191 0.194 0.185 0.194 6,662,662 0.1911 4.55%
2001-04-12 0 0.660 0.650 0.670 0.650 0.670 1,670,000 1,099,600 0.6584 0.182 0.180 0.185 0.180 0.185 6,040,524 0.1820 1.54%
2001-04-11 0 0.650 0.650 0.660 0.650 0.660 1,750,000 1,141,800 0.6525 0.180 0.180 0.182 0.180 0.182 6,329,890 0.1804 0.00%
2001-04-10 0 0.650 0.650 0.660 0.650 0.660 3,430,000 2,235,800 0.6518 0.180 0.180 0.182 0.180 0.182 12,406,585 0.1802 -2.99%
2001-04-09 0 0.670 0.650 0.670 0.650 0.670 1,702,800 1,119,088 0.6572 0.185 0.180 0.185 0.180 0.185 6,159,164 0.1817 -2.90%
2001-04-06 0 0.690 0.680 0.690 0.680 0.690 762,800 519,316 0.6808 0.191 0.188 0.191 0.188 0.191 2,759,109 0.1882 2.99%
2001-04-04 0 0.670 0.670 0.680 0.660 0.670 1,051,400 699,254 0.6651 0.185 0.185 0.188 0.182 0.185 3,802,998 0.1839 -1.47%
2001-04-03 0 0.680 0.680 0.700 0.680 0.720 5,420,000 3,759,660 0.6937 0.188 0.188 0.194 0.188 0.199 19,604,574 0.1918 -6.85%
2001-04-02 0 0.730 0.720 0.730 0.710 0.760 3,794,000 2,748,520 0.7244 0.202 0.199 0.202 0.196 0.210 13,723,202 0.2003 -1.35%
2001-03-30 0 0.740 0.730 0.750 0.690 0.740 12,466,600 9,048,596 0.7258 0.205 0.202 0.207 0.191 0.205 45,092,691 0.2007 8.82%
2001-03-29 0 0.680 0.680 0.690 0.680 0.690 8,860,000 6,052,400 0.6831 0.188 0.188 0.191 0.188 0.191 32,047,330 0.1889 -1.45%
2001-03-28 0 0.690 0.680 0.690 0.690 0.700 4,300,000 2,980,880 0.6932 0.191 0.188 0.191 0.191 0.194 15,553,445 0.1917 -1.43%
2001-03-27 0 0.700 0.680 0.710 0.680 0.700 4,989,400 3,440,536 0.6896 0.194 0.188 0.196 0.188 0.194 18,047,060 0.1906 -1.41%
2001-03-26 0 0.710 0.700 0.710 0.680 0.710 3,412,000 2,347,140 0.6879 0.196 0.194 0.196 0.188 0.196 12,341,477 0.1902 1.43%
2001-03-23 0 0.700 0.680 0.700 0.670 0.720 884,000 609,380 0.6893 0.194 0.188 0.194 0.185 0.199 3,197,499 0.1906 1.45%
2001-03-22 0 0.690 0.670 0.690 0.670 0.760 1,600,000 1,101,600 0.6885 0.191 0.185 0.191 0.185 0.210 5,787,328 0.1903 -4.17%
2001-03-21 0 0.720 0.680 0.740 0.680 0.720 440,000 307,000 0.6977 0.199 0.188 0.205 0.188 0.199 1,591,515 0.1929 5.88%
2001-03-20 0 0.680 - 0.760 0.680 0.680 50,000 34,000 0.6800 0.188 - 0.210 0.188 0.188 180,854 0.1880 -10.53%
2001-03-19 0 0.760 0.700 0.770 0.680 0.760 42,872 32,158 0.7501 0.210 0.194 0.213 0.188 0.210 155,071 0.2074 5.56%
2001-03-16 0 0.720 0.700 0.770 - - 6,000 4,200 0.7000 0.199 0.194 0.213 - - 21,702 0.1935 0.00%
2001-03-15 0 0.720 0.700 0.750 0.670 0.720 85,000 60,240 0.7087 0.199 0.194 0.207 0.185 0.199 307,452 0.1959 -2.70%
2001-03-14 0 0.740 0.690 0.740 0.700 0.740 108,000 77,700 0.7194 0.205 0.191 0.205 0.194 0.205 390,645 0.1989 4.23%
2001-03-13 0 0.710 0.680 0.730 0.670 0.710 86,640 59,570 0.6876 0.196 0.188 0.202 0.185 0.196 313,384 0.1901 -2.74%
2001-03-12 0 0.730 0.690 0.730 - - 0 0 - 0.202 0.191 0.202 - - 0 - 0.00%
2001-03-09 0 0.730 0.680 0.730 0.730 0.730 220,000 160,600 0.7300 0.202 0.188 0.202 0.202 0.202 795,758 0.2018 4.29%
2001-03-08 0 0.700 0.700 0.740 0.700 0.750 389,600 291,640 0.7486 0.194 0.194 0.205 0.194 0.207 1,409,214 0.2070 0.00%
2001-03-07 0 0.700 0.700 0.720 0.680 0.700 132,400 92,256 0.6968 0.194 0.194 0.199 0.188 0.194 478,901 0.1926 2.94%
2001-03-06 0 0.680 0.680 0.720 0.680 0.720 66,000 46,480 0.7042 0.188 0.188 0.199 0.188 0.199 238,727 0.1947 -2.86%
2001-03-05 0 0.700 - 0.710 0.670 0.730 2,563,195 1,795,371 0.7004 0.194 - 0.196 0.185 0.202 9,271,282 0.1936 2.94%
2001-03-02 0 0.680 0.680 0.730 0.680 0.680 167,000 113,510 0.6797 0.188 0.188 0.202 0.188 0.188 604,052 0.1879 -2.86%
2001-03-01 0 0.700 0.680 0.720 0.680 0.700 40,000 27,800 0.6950 0.194 0.188 0.199 0.188 0.194 144,683 0.1921 0.00%
2001-02-28 0 0.700 0.630 0.720 0.690 0.700 60,000 41,440 0.6907 0.194 0.174 0.199 0.191 0.194 217,025 0.1909 2.94%
2001-02-27 0 0.680 0.680 0.700 0.670 0.700 351,200 239,496 0.6819 0.188 0.188 0.194 0.185 0.194 1,270,319 0.1885 11.48%
2001-02-26 0 0.610 0.600 - - - 0 0 - 0.169 0.166 - - - 0 - 0.00%
2001-02-23 0 0.610 0.610 - 0.600 0.600 10,000 6,000 0.6000 0.169 0.169 - 0.166 0.166 36,171 0.1659 -7.58%
2001-02-22 0 0.660 0.620 0.690 0.650 0.660 34,000 22,400 0.6588 0.182 0.171 0.191 0.180 0.182 122,981 0.1821 4.76%
2001-02-21 0 0.630 0.630 0.640 0.580 0.630 77,200 48,240 0.6249 0.174 0.174 0.177 0.160 0.174 279,239 0.1728 0.00%
2001-02-20 0 0.630 0.600 0.660 0.630 0.630 50,000 31,500 0.6300 0.174 0.166 0.182 0.174 0.174 180,854 0.1742 0.00%
2001-02-19 0 0.630 0.590 0.670 0.590 0.630 239,600 148,560 0.6200 0.174 0.163 0.185 0.163 0.174 866,652 0.1714 0.00%
2001-02-16 0 0.630 0.610 0.630 0.600 0.630 59,000 36,860 0.6247 0.174 0.169 0.174 0.166 0.174 213,408 0.1727 5.00%
2001-02-15 0 0.600 0.590 0.660 0.600 0.630 70,000 43,500 0.6214 0.166 0.163 0.182 0.166 0.174 253,196 0.1718 -4.76%
2001-02-14 0 0.630 0.590 0.660 0.590 0.630 52,000 32,680 0.6285 0.174 0.163 0.182 0.163 0.174 188,088 0.1737 0.00%
2001-02-13 0 0.630 0.610 0.660 0.630 0.630 104,000 65,520 0.6300 0.174 0.169 0.182 0.174 0.174 376,176 0.1742 0.00%
2001-02-12 0 0.630 0.600 0.630 0.630 0.630 144,000 90,720 0.6300 0.174 0.166 0.174 0.174 0.174 520,860 0.1742 3.28%
2001-02-09 0 0.610 0.610 0.650 0.600 0.610 114,200 69,530 0.6088 0.169 0.169 0.180 0.166 0.169 413,071 0.1683 1.67%
2001-02-08 0 0.600 0.600 0.640 0.600 0.600 2,400 1,420 0.5917 0.166 0.166 0.177 0.166 0.166 8,681 0.1636 -3.23%
2001-02-07 0 0.620 0.620 0.640 0.620 0.620 13,200 8,124 0.6155 0.171 0.171 0.177 0.171 0.171 47,745 0.1702 -1.59%
2001-02-06 0 0.630 0.600 0.650 0.630 0.630 208,000 131,040 0.6300 0.174 0.166 0.180 0.174 0.174 752,353 0.1742 -3.08%
2001-02-05 0 0.650 0.610 0.660 - - 0 0 - 0.180 0.169 0.182 - - 0 - 0.00%
2001-02-02 0 0.650 0.580 0.670 0.600 0.660 82,000 53,700 0.6549 0.180 0.160 0.185 0.166 0.182 296,601 0.1811 3.17%
2001-02-01 0 0.630 0.630 0.670 0.630 0.630 42,000 26,460 0.6300 0.174 0.174 0.185 0.174 0.174 151,917 0.1742 0.00%
2001-01-31 0 0.630 0.610 0.640 0.630 0.630 101,000 63,580 0.6295 0.174 0.169 0.177 0.174 0.174 365,325 0.1740 3.28%
2001-01-30 0 0.610 0.580 0.640 0.610 0.610 30,000 18,300 0.6100 0.169 0.160 0.177 0.169 0.169 108,512 0.1686 -6.15%
2001-01-29 0 0.650 0.580 0.650 0.610 0.650 24,000 15,440 0.6433 0.180 0.160 0.180 0.169 0.180 86,810 0.1779 6.56%
2001-01-23 0 0.610 0.610 0.650 0.610 0.610 14,000 8,540 0.6100 0.169 0.169 0.180 0.169 0.169 50,639 0.1686 -6.15%
2001-01-22 0 0.650 0.610 0.650 0.610 0.650 53,200 33,684 0.6332 0.180 0.169 0.180 0.169 0.180 192,429 0.1750 0.00%
2001-01-19 0 0.650 0.600 0.650 0.600 0.650 100,548 63,901 0.6355 0.180 0.166 0.180 0.166 0.180 363,690 0.1757 0.00%
2001-01-18 0 0.650 0.600 0.650 0.620 0.670 170,000 109,700 0.6453 0.180 0.166 0.180 0.171 0.185 614,904 0.1784 -2.99%
2001-01-17 0 0.670 0.600 0.670 0.600 0.670 16,400 10,580 0.6451 0.185 0.166 0.185 0.166 0.185 59,320 0.1784 3.08%
2001-01-16 0 0.650 0.600 0.650 0.650 0.650 100,000 65,000 0.6500 0.180 0.166 0.180 0.180 0.180 361,708 0.1797 4.84%
2001-01-15 0 0.620 0.620 0.650 0.620 0.650 56,000 36,220 0.6468 0.171 0.171 0.180 0.171 0.180 202,556 0.1788 -1.59%
2001-01-12 0 0.630 0.630 0.670 0.630 0.630 6,000 3,780 0.6300 0.174 0.174 0.185 0.174 0.174 21,702 0.1742 -4.55%
2001-01-11 0 0.660 0.620 0.670 0.660 0.670 60,000 39,800 0.6633 0.182 0.171 0.185 0.182 0.185 217,025 0.1834 -1.49%
2001-01-10 0 0.670 0.630 0.640 0.630 0.670 74,000 49,120 0.6638 0.185 0.174 0.177 0.174 0.185 267,664 0.1835 4.69%
2001-01-09 0 0.640 0.640 0.650 0.640 0.640 70,000 44,800 0.6400 0.177 0.177 0.180 0.177 0.177 253,196 0.1769 -4.48%
2001-01-08 0 0.670 0.630 0.670 0.630 0.670 31,000 19,880 0.6413 0.185 0.174 0.185 0.174 0.185 112,129 0.1773 3.08%
2001-01-05 0 0.650 0.630 0.650 0.640 0.660 258,000 167,560 0.6495 0.180 0.174 0.180 0.177 0.182 933,207 0.1796 0.00%
2001-01-04 0 0.650 0.630 0.650 0.630 0.670 111,600 72,372 0.6485 0.180 0.174 0.180 0.174 0.185 403,666 0.1793 -1.52%
2001-01-03 0 0.660 0.620 0.670 0.620 0.670 53,000 34,640 0.6536 0.182 0.171 0.185 0.171 0.185 191,705 0.1807 0.00%
2001-01-02 0 0.660 0.640 0.670 0.620 0.690 291,000 190,960 0.6562 0.182 0.177 0.185 0.171 0.191 1,052,570 0.1814 -4.35%
2000-12-29 0 0.690 0.660 0.690 0.670 0.720 275,000 189,240 0.6881 0.191 0.182 0.191 0.185 0.199 994,697 0.1902 -1.43%
2000-12-28 0 0.700 0.660 0.720 0.680 0.720 217,000 150,040 0.6914 0.194 0.182 0.199 0.188 0.199 784,906 0.1912 -1.41%
2000-12-27 0 0.710 0.650 0.710 0.680 0.720 86,000 58,940 0.6853 0.196 0.180 0.196 0.188 0.199 311,069 0.1895 0.00%
2000-12-22 0 0.710 0.690 - 0.710 0.710 20,000 14,200 0.7100 0.196 0.191 - 0.196 0.196 72,342 0.1963 -2.74%
2000-12-21 0 0.730 0.680 0.750 0.700 0.730 7,400 5,300 0.7162 0.202 0.188 0.207 0.194 0.202 26,766 0.1980 0.00%
2000-12-20 0 0.730 0.700 0.750 - - 0 0 - 0.202 0.194 0.207 - - 0 - 0.00%
2000-12-19 0 0.730 0.700 0.740 0.690 0.730 89,200 64,020 0.7177 0.202 0.194 0.205 0.191 0.202 322,644 0.1984 0.00%
2000-12-18 0 0.730 0.700 0.740 0.700 0.730 69,000 49,930 0.7236 0.202 0.194 0.205 0.194 0.202 249,579 0.2001 4.29%
2000-12-15 0 0.700 0.680 0.700 0.680 0.700 84,000 58,760 0.6995 0.194 0.188 0.194 0.188 0.194 303,835 0.1934 -5.41%
2000-12-14 0 0.740 0.710 0.740 0.720 0.750 190,000 138,800 0.7305 0.205 0.196 0.205 0.199 0.207 687,245 0.2020 2.78%
2000-12-13 0 0.720 0.720 0.750 0.720 0.740 160,000 117,000 0.7313 0.199 0.199 0.207 0.199 0.205 578,733 0.2022 0.00%
2000-12-12 0 0.720 0.710 0.740 0.710 0.750 230,000 167,160 0.7268 0.199 0.196 0.205 0.196 0.207 831,928 0.2009 -4.00%
2000-12-11 0 0.750 0.720 0.780 0.720 0.750 96,000 70,020 0.7294 0.207 0.199 0.216 0.199 0.207 347,240 0.2016 7.14%
2000-12-08 0 0.700 0.700 0.780 0.700 0.700 6,000 4,200 0.7000 0.194 0.194 0.216 0.194 0.194 21,702 0.1935 -9.09%
2000-12-07 0 0.770 - 0.780 - - 400 268 0.6700 0.213 - 0.216 - - 1,447 0.1852 0.00%
2000-12-06 0 0.770 0.730 0.770 0.760 0.770 22,000 16,920 0.7691 0.213 0.202 0.213 0.210 0.213 79,576 0.2126 2.67%
2000-12-05 0 0.750 0.720 0.770 0.750 0.750 101,000 75,700 0.7495 0.207 0.199 0.213 0.207 0.207 365,325 0.2072 -1.32%
2000-12-04 0 0.760 0.720 0.760 0.710 0.760 236,000 178,860 0.7579 0.210 0.199 0.210 0.196 0.210 853,631 0.2095 1.33%
2000-12-01 0 0.750 0.750 0.780 0.700 0.750 56,000 41,700 0.7446 0.207 0.207 0.216 0.194 0.207 202,556 0.2059 4.17%
2000-11-30 0 0.720 0.720 0.780 0.720 0.780 84,000 62,820 0.7479 0.199 0.199 0.216 0.199 0.216 303,835 0.2068 -4.00%
2000-11-29 0 0.750 0.730 0.770 0.710 0.750 75,348 55,776 0.7402 0.207 0.202 0.213 0.196 0.207 272,540 0.2047 0.00%
2000-11-28 0 0.750 0.750 0.780 0.750 0.750 89,000 66,680 0.7492 0.207 0.207 0.216 0.207 0.207 321,920 0.2071 0.00%
2000-11-27 0 0.750 0.750 0.780 0.750 0.750 6,000 4,500 0.7500 0.207 0.207 0.216 0.207 0.207 21,702 0.2073 0.00%
2000-11-24 0 0.750 0.750 0.780 - - 0 0 - 0.207 0.207 0.216 - - 0 - 0.00%
2000-11-23 0 0.750 0.750 0.780 0.700 0.700 2,800 1,920 0.6857 0.207 0.207 0.216 0.194 0.194 10,128 0.1896 1.35%
2000-11-22 0 0.740 0.740 0.780 0.740 0.740 10,000 7,400 0.7400 0.205 0.205 0.216 0.205 0.205 36,171 0.2046 -2.63%
2000-11-21 0 0.760 0.730 0.770 0.760 0.760 100,000 76,000 0.7600 0.210 0.202 0.213 0.210 0.210 361,708 0.2101 0.00%
2000-11-20 0 0.760 0.710 0.760 0.720 0.770 60,000 44,700 0.7450 0.210 0.196 0.210 0.199 0.213 217,025 0.2060 4.11%
2000-11-17 0 0.730 0.730 0.770 0.730 0.770 86,000 65,380 0.7602 0.202 0.202 0.213 0.202 0.213 311,069 0.2102 0.00%
2000-11-16 0 0.730 0.720 0.750 0.730 0.750 50,000 37,100 0.7420 0.202 0.199 0.207 0.202 0.207 180,854 0.2051 -3.95%
2000-11-15 0 0.760 0.760 0.780 0.760 0.760 6,000 4,560 0.7600 0.210 0.210 0.216 0.210 0.210 21,702 0.2101 0.00%
2000-11-14 0 0.760 0.750 0.760 0.770 0.770 74,000 56,980 0.7700 0.210 0.207 0.210 0.213 0.213 267,664 0.2129 -1.30%
2000-11-13 0 0.770 0.700 0.780 0.770 0.770 10,600 8,102 0.7643 0.213 0.194 0.216 0.213 0.213 38,341 0.2113 0.00%
2000-11-10 0 0.770 0.740 0.780 0.730 0.790 48,000 36,480 0.7600 0.213 0.205 0.216 0.202 0.218 173,620 0.2101 2.67%
2000-11-09 0 0.750 0.740 0.790 0.750 0.750 100,000 75,000 0.7500 0.207 0.205 0.218 0.207 0.207 361,708 0.2073 -6.25%
2000-11-08 0 0.800 0.750 0.800 0.750 0.800 24,000 19,000 0.7917 0.221 0.207 0.221 0.207 0.221 86,810 0.2189 1.27%
2000-11-07 0 0.790 0.750 0.800 0.740 0.800 116,000 90,840 0.7831 0.218 0.207 0.221 0.205 0.221 419,581 0.2165 1.28%
2000-11-06 0 0.780 0.750 0.800 0.780 0.800 41,000 32,520 0.7932 0.216 0.207 0.221 0.216 0.221 148,300 0.2193 1.30%
2000-11-03 0 0.770 0.740 0.790 0.740 0.770 137,200 105,368 0.7680 0.213 0.205 0.218 0.205 0.213 496,263 0.2123 1.32%
2000-11-02 0 0.760 0.730 0.760 0.720 0.760 161,000 120,900 0.7509 0.210 0.202 0.210 0.199 0.210 582,350 0.2076 2.70%
2000-11-01 0 0.740 0.740 0.800 0.740 0.740 36,000 26,640 0.7400 0.205 0.205 0.221 0.205 0.205 130,215 0.2046 -2.63%
2000-10-31 0 0.760 0.760 0.820 0.760 0.810 154,800 124,680 0.8054 0.210 0.210 0.227 0.210 0.224 559,924 0.2227 -5.00%
2000-10-30 0 0.800 0.770 0.810 0.770 0.810 78,911 62,501 0.7920 0.221 0.213 0.224 0.213 0.224 285,427 0.2190 -1.23%
2000-10-27 0 0.810 0.780 0.840 0.790 0.810 112,000 90,600 0.8089 0.224 0.216 0.232 0.218 0.224 405,113 0.2236 1.25%
2000-10-26 0 0.800 0.760 0.810 - - 0 0 - 0.221 0.210 0.224 - - 0 - 0.00%
2000-10-25 0 0.800 - 0.830 0.800 0.840 170,000 136,800 0.8047 0.221 - 0.229 0.221 0.232 614,904 0.2225 0.00%
2000-10-24 0 0.800 0.780 0.810 0.800 0.810 300,000 242,000 0.8067 0.221 0.216 0.224 0.221 0.224 1,085,124 0.2230 -1.23%
2000-10-23 0 0.810 0.810 0.830 0.800 0.810 111,200 89,992 0.8093 0.224 0.224 0.229 0.221 0.224 402,219 0.2237 0.00%
2000-10-20 0 0.810 0.800 0.830 0.810 0.820 246,800 201,328 0.8158 0.224 0.221 0.229 0.224 0.227 892,695 0.2255 1.25%
2000-10-19 0 0.800 0.800 0.810 0.800 0.800 198,000 158,400 0.8000 0.221 0.221 0.224 0.221 0.221 716,182 0.2212 -2.44%
2000-10-18 0 0.820 0.780 0.830 0.800 0.830 456,000 371,300 0.8143 0.227 0.216 0.229 0.221 0.229 1,649,389 0.2251 -1.20%
2000-10-17 0 0.830 0.830 0.870 0.820 0.850 253,000 212,890 0.8415 0.229 0.229 0.241 0.227 0.235 915,121 0.2326 -2.35%
2000-10-16 0 0.850 0.810 - 0.810 0.850 100,000 83,800 0.8380 0.235 0.224 - 0.224 0.235 361,708 0.2317 0.00%
2000-10-13 0 0.850 - 0.870 0.800 0.850 100,000 82,500 0.8250 0.235 - 0.241 0.221 0.235 361,708 0.2281 -3.41%
2000-10-12 0 0.880 - 0.880 - - 0 0 - 0.243 - 0.243 - - 0 - -1.12%
2000-10-11 0 0.890 - 0.890 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2000-10-10 0 0.890 - 0.900 0.890 0.890 18,000 16,020 0.8900 0.246 - 0.249 0.246 0.246 65,107 0.2461 0.00%
2000-10-09 0 0.890 - 0.900 - - 0 0 - 0.246 - 0.249 - - 0 - 0.00%
2000-10-05 0 0.890 0.850 0.900 - - 0 0 - 0.246 0.235 0.249 - - 0 - 0.00%
2000-10-04 0 0.890 0.850 0.890 0.860 0.900 108,800 96,104 0.8833 0.246 0.235 0.246 0.238 0.249 393,538 0.2442 -1.11%
2000-10-03 0 0.900 0.860 0.930 0.900 0.900 96,000 86,400 0.9000 0.249 0.238 0.257 0.249 0.249 347,240 0.2488 -5.26%
2000-09-29 0 0.950 0.910 0.950 0.950 0.980 5,958,000 5,836,440 0.9796 0.263 0.252 0.263 0.263 0.271 21,550,563 0.2708 -2.06%
2000-09-28 0 0.970 - 0.980 - - 0 0 - 0.268 - 0.271 - - 0 - 0.00%
2000-09-27 0 0.970 - 0.970 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2000-09-26 0 0.970 - 0.970 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2000-09-25 0 0.970 - 0.970 0.970 1.000 15,600 15,232 0.9764 0.268 - 0.268 0.268 0.276 56,426 0.2699 3.19%
2000-09-22 0 0.940 - 0.940 - - 0 0 - 0.260 - 0.260 - - 0 - -1.05%
2000-09-21 0 0.950 0.910 0.970 0.950 0.980 80,000 77,200 0.9650 0.263 0.252 0.268 0.263 0.271 289,366 0.2668 -5.00%
2000-09-20 0 1.000 - 1.020 - - 0 0 - 0.276 - 0.282 - - 0 - 0.00%
2000-09-19 0 1.000 0.960 1.000 - - 0 0 - 0.276 0.265 0.276 - - 0 - -1.96%
2000-09-18 0 1.020 0.970 1.030 0.970 1.030 132,000 134,700 1.0205 0.282 0.268 0.285 0.268 0.285 477,455 0.2821 -0.97%
2000-09-15 0 1.030 0.970 1.040 1.030 1.030 32,000 32,960 1.0300 0.285 0.268 0.288 0.285 0.285 115,747 0.2848 0.00%
2000-09-14 0 1.030 0.980 1.040 0.960 1.040 38,320 39,454 1.0296 0.285 0.271 0.288 0.265 0.288 138,607 0.2846 3.00%
2000-09-12 0 1.000 0.980 1.020 1.000 1.040 222,000 226,620 1.0208 0.276 0.271 0.282 0.276 0.288 802,992 0.2822 -3.85%
2000-09-11 0 1.040 1.000 1.040 - - 0 0 - 0.288 0.276 0.288 - - 0 - 0.00%
2000-09-08 0 1.040 1.010 1.050 1.010 1.040 255,400 264,704 1.0364 0.288 0.279 0.290 0.279 0.288 923,802 0.2865 0.00%
2000-09-07 0 1.040 1.020 1.050 1.000 1.040 296,200 306,074 1.0333 0.288 0.282 0.290 0.276 0.288 1,071,379 0.2857 0.00%
2000-09-06 0 1.040 1.010 1.050 1.040 1.040 186,000 193,440 1.0400 0.288 0.279 0.290 0.288 0.288 672,777 0.2875 0.00%
2000-09-05 0 1.040 1.040 1.050 1.040 1.040 94,000 97,760 1.0400 0.288 0.288 0.290 0.288 0.288 340,006 0.2875 0.00%
2000-09-04 0 1.040 1.040 1.050 1.010 1.040 197,200 203,952 1.0342 0.288 0.288 0.290 0.279 0.288 713,288 0.2859 4.00%
2000-09-01 0 1.000 1.000 1.040 1.000 1.040 112,000 115,200 1.0286 0.276 0.276 0.288 0.276 0.288 405,113 0.2844 0.00%
2000-08-31 0 1.000 - 1.040 1.000 1.020 116,000 116,860 1.0074 0.276 - 0.288 0.276 0.282 419,581 0.2785 -3.85%
2000-08-30 0 1.040 1.020 1.040 1.000 1.040 124,800 129,560 1.0381 0.288 0.282 0.288 0.276 0.288 451,412 0.2870 0.00%
2000-08-29 0 1.040 - 1.040 1.040 1.040 34,000 35,360 1.0400 0.288 - 0.288 0.288 0.288 122,981 0.2875 0.00%
2000-08-28 0 1.040 1.000 1.040 - - 0 0 - 0.288 0.276 0.288 - - 0 - -0.95%
2000-08-25 0 1.050 1.000 1.050 - - 0 0 - 0.290 0.276 0.290 - - 0 - 0.00%
2000-08-24 0 1.050 1.000 1.070 1.020 1.050 34,000 35,340 1.0394 0.290 0.276 0.296 0.282 0.290 122,981 0.2874 0.96%
2000-08-23 0 1.040 1.010 1.040 1.030 1.040 90,000 93,400 1.0378 0.288 0.279 0.288 0.285 0.288 325,537 0.2869 -0.95%
2000-08-22 0 1.050 1.040 1.080 1.040 1.050 2,822,000 2,963,080 1.0500 0.290 0.288 0.299 0.288 0.290 10,207,400 0.2903 0.96%
2000-08-21 0 1.040 1.020 1.080 1.040 1.080 163,400 172,876 1.0580 0.288 0.282 0.299 0.288 0.299 591,031 0.2925 -1.89%
2000-08-18 0 1.060 1.000 1.060 1.030 1.060 129,600 133,828 1.0326 0.293 0.276 0.293 0.285 0.293 468,774 0.2855 0.95%
2000-08-17 0 1.050 1.010 1.070 1.030 1.050 115,000 120,620 1.0489 0.290 0.279 0.296 0.285 0.290 415,964 0.2900 -0.94%
2000-08-16 0 1.060 1.060 1.080 1.040 1.060 90,000 94,300 1.0478 0.293 0.293 0.299 0.288 0.293 325,537 0.2897 2.91%
2000-08-15 0 1.030 1.030 1.100 1.030 1.040 84,000 86,820 1.0336 0.285 0.285 0.304 0.285 0.288 303,835 0.2857 -0.96%
2000-08-14 0 1.040 1.040 1.100 1.040 1.080 100,000 106,700 1.0670 0.288 0.288 0.304 0.288 0.299 361,708 0.2950 -3.70%
2000-08-11 0 1.080 1.070 - - - 0 0 - 0.299 0.296 - - - 0 - 0.00%
2000-08-10 0 1.080 1.070 1.100 1.080 1.100 74,000 80,800 1.0919 0.299 0.296 0.304 0.299 0.304 267,664 0.3019 -1.82%
2000-08-09 0 1.100 1.070 1.100 1.100 1.150 70,000 77,500 1.1071 0.304 0.296 0.304 0.304 0.318 253,196 0.3061 0.00%
2000-08-08 0 1.100 1.070 1.110 1.060 1.100 217,000 237,330 1.0937 0.304 0.296 0.307 0.293 0.304 784,906 0.3024 0.00%
2000-08-07 0 1.100 1.100 1.120 1.060 1.100 58,000 63,000 1.0862 0.304 0.304 0.310 0.293 0.304 209,791 0.3003 3.77%
2000-08-04 0 1.060 1.050 1.120 1.060 1.060 30,000 31,800 1.0600 0.293 0.290 0.310 0.293 0.293 108,512 0.2931 -2.75%
2000-08-03 0 1.090 1.050 1.120 1.090 1.090 30,400 33,100 1.0888 0.301 0.290 0.310 0.301 0.301 109,959 0.3010 -1.80%
2000-08-02 0 1.110 1.060 1.120 1.110 1.110 16,000 17,760 1.1100 0.307 0.293 0.310 0.307 0.307 57,873 0.3069 -2.63%
2000-08-01 0 1.140 1.110 1.140 1.110 1.140 30,000 33,600 1.1200 0.315 0.307 0.315 0.307 0.315 108,512 0.3096 0.00%
2000-07-31 0 1.140 1.120 1.160 1.060 1.140 80,000 88,100 1.1013 0.315 0.310 0.321 0.293 0.315 289,366 0.3045 3.64%
2000-07-28 0 1.100 1.100 1.120 1.100 1.130 92,000 101,500 1.1033 0.304 0.304 0.310 0.304 0.312 332,771 0.3050 -2.65%
2000-07-27 0 1.130 1.100 1.140 1.090 1.130 134,000 149,980 1.1193 0.312 0.304 0.315 0.301 0.312 484,689 0.3094 -1.74%
2000-07-26 0 1.150 1.120 1.150 - - 0 0 - 0.318 0.310 0.318 - - 0 - 0.00%
2000-07-25 0 1.150 1.130 1.150 1.150 1.160 90,000 104,080 1.1564 0.318 0.312 0.318 0.318 0.321 325,537 0.3197 0.88%
2000-07-24 0 1.140 1.130 1.170 - - 0 0 - 0.315 0.312 0.323 - - 0 - 0.00%
2000-07-21 0 1.140 1.110 1.140 1.110 1.140 240,600 273,382 1.1363 0.315 0.307 0.315 0.307 0.315 870,269 0.3141 -0.87%
2000-07-20 0 1.150 1.100 1.150 1.120 1.150 82,000 93,400 1.1390 0.318 0.304 0.318 0.310 0.318 296,601 0.3149 0.00%
2000-07-19 0 1.150 1.120 - - - 0 0 - 0.318 0.310 - - - 0 - 0.00%
2000-07-18 0 1.150 1.150 1.200 1.150 1.160 269,326 311,659 1.1572 0.318 0.318 0.332 0.318 0.321 974,174 0.3199 -2.54%
2000-07-17 0 1.180 1.160 1.200 1.180 1.220 246,800 293,108 1.1876 0.326 0.321 0.332 0.326 0.337 892,695 0.3283 0.00%
2000-07-14 0 1.180 1.140 1.180 1.120 1.200 162,000 191,140 1.1799 0.326 0.315 0.326 0.310 0.332 585,967 0.3262 1.72%
2000-07-13 0 1.160 - 1.200 1.160 1.160 31,600 36,560 1.1570 0.321 - 0.332 0.321 0.321 114,300 0.3199 0.00%
2000-07-12 0 1.160 1.140 1.160 1.160 1.180 102,400 119,240 1.1645 0.321 0.315 0.321 0.321 0.326 370,389 0.3219 -0.85%
2000-07-11 0 1.170 1.140 1.170 1.160 1.170 88,794 103,118 1.1613 0.323 0.315 0.323 0.321 0.323 321,175 0.3211 0.86%
2000-07-10 0 1.160 1.160 1.180 1.140 1.180 29,600 34,240 1.1568 0.321 0.321 0.326 0.315 0.326 107,066 0.3198 -1.69%
2000-07-07 0 1.180 - 1.200 1.140 1.180 44,000 51,840 1.1782 0.326 - 0.332 0.315 0.326 159,152 0.3257 -1.67%
2000-07-06 0 1.200 1.130 1.200 - - 0 0 - 0.332 0.312 0.332 - - 0 - 0.00%
2000-07-05 0 1.200 1.130 1.200 1.250 1.250 2,000 2,500 1.2500 0.332 0.312 0.332 0.346 0.346 7,234 0.3456 2.56%
2000-07-04 0 1.170 1.170 1.200 1.170 1.170 90,000 101,100 1.1233 0.323 0.323 0.332 0.323 0.323 325,537 0.3106 0.00%
2000-07-03 0 1.170 1.170 1.200 1.150 1.150 17,600 20,160 1.1455 0.323 0.323 0.332 0.318 0.318 63,661 0.3167 -0.85%
2000-06-30 0 1.180 1.150 1.180 1.170 1.180 120,000 141,220 1.1768 0.326 0.318 0.326 0.323 0.326 434,050 0.3254 0.00%
2000-06-29 0 1.180 1.150 1.200 1.180 1.180 120,000 141,600 1.1800 0.326 0.318 0.332 0.326 0.326 434,050 0.3262 -1.67%
2000-06-28 0 1.200 1.150 1.200 1.200 1.200 8,000 9,600 1.2000 0.332 0.318 0.332 0.332 0.332 28,937 0.3318 0.84%
2000-06-27 0 1.190 1.180 1.200 1.180 1.190 62,000 73,760 1.1897 0.329 0.326 0.332 0.326 0.329 224,259 0.3289 -0.83%
2000-06-26 0 1.200 1.180 1.230 1.180 1.200 93,200 111,504 1.1964 0.332 0.326 0.340 0.326 0.332 337,112 0.3308 0.84%
2000-06-23 0 1.190 1.180 1.200 1.160 1.200 151,000 180,800 1.1974 0.329 0.326 0.332 0.321 0.332 546,179 0.3310 2.59%
2000-06-22 0 1.160 1.120 1.200 1.160 1.160 39,000 45,140 1.1574 0.321 0.310 0.332 0.321 0.321 141,066 0.3200 -3.33%
2000-06-21 0 1.200 1.170 1.200 1.170 1.200 81,650 97,472 1.1938 0.332 0.323 0.332 0.323 0.332 295,335 0.3300 0.00%
2000-06-20 0 1.200 1.180 1.200 1.180 1.200 124,000 148,120 1.1945 0.332 0.326 0.332 0.326 0.332 448,518 0.3302 0.84%
2000-06-19 0 1.190 1.190 1.200 1.170 1.200 46,600 55,286 1.1864 0.329 0.329 0.332 0.323 0.332 168,556 0.3280 -4.03%
2000-06-16 0 1.240 1.180 1.240 1.170 1.240 72,000 85,420 1.1864 0.343 0.326 0.343 0.323 0.343 260,430 0.3280 2.48%
2000-06-15 0 1.210 1.210 1.240 1.180 1.250 356,160 430,932 1.2099 0.335 0.335 0.343 0.326 0.346 1,288,259 0.3345 -6.20%
2000-06-14 0 1.290 1.250 1.290 1.200 1.300 210,108 263,247 1.2529 0.357 0.346 0.357 0.332 0.359 759,977 0.3464 4.88%
2000-06-13 0 1.230 1.200 1.260 1.130 1.230 335,200 393,036 1.1725 0.340 0.332 0.348 0.312 0.340 1,212,445 0.3242 6.96%
2000-06-12 0 1.150 1.150 1.170 1.150 1.160 36,000 41,700 1.1583 0.318 0.318 0.323 0.318 0.321 130,215 0.3202 0.00%
2000-06-09 0 1.150 1.150 1.210 1.150 1.170 88,000 102,800 1.1682 0.318 0.318 0.335 0.318 0.323 318,303 0.3230 -1.71%
2000-06-08 0 1.170 1.150 1.200 1.150 1.200 110,000 129,600 1.1782 0.323 0.318 0.332 0.318 0.332 397,879 0.3257 -0.85%
2000-06-07 0 1.180 1.180 1.210 1.180 1.180 4,000 4,720 1.1800 0.326 0.326 0.335 0.326 0.326 14,468 0.3262 -1.67%
2000-06-05 0 1.200 - 1.220 1.200 1.200 86,576 103,851 1.1995 0.332 - 0.337 0.332 0.332 313,152 0.3316 1.69%
2000-06-02 0 1.180 1.180 1.200 1.180 1.180 46,000 54,280 1.1800 0.326 0.326 0.332 0.326 0.326 166,386 0.3262 0.00%
2000-06-01 0 1.180 1.180 1.200 1.170 1.180 95,000 111,540 1.1741 0.326 0.326 0.332 0.323 0.326 343,623 0.3246 -1.67%
2000-05-31 0 1.200 1.170 1.240 1.150 1.200 165,000 196,500 1.1909 0.332 0.323 0.343 0.318 0.332 596,818 0.3292 4.35%
2000-05-30 0 1.150 - 1.150 1.150 1.150 20,000 23,000 1.1500 0.318 - 0.318 0.318 0.318 72,342 0.3179 0.00%
2000-05-29 0 1.150 - 1.150 - - 1,600 1,712 1.0700 0.318 - 0.318 - - 5,787 0.2958 -1.71%
2000-05-26 0 1.170 - 1.170 - - 0 0 - 0.323 - 0.323 - - 0 - -2.50%
2000-05-25 0 1.200 - 1.200 - - 0 0 - 0.332 - 0.332 - - 0 - 0.00%
2000-05-24 0 1.200 1.200 1.250 1.200 1.250 505,800 622,682 1.2311 0.332 0.332 0.346 0.332 0.346 1,829,519 0.3404 -3.23%
2000-05-23 0 1.240 1.240 1.260 1.200 1.280 728,000 899,120 1.2351 0.343 0.343 0.348 0.332 0.354 2,633,234 0.3415 7.83%
2000-05-22 0 1.150 1.150 1.180 1.120 1.150 954,000 1,069,200 1.1208 0.318 0.318 0.326 0.310 0.318 3,450,694 0.3099 1.77%
2000-05-19 0 1.130 1.130 1.180 1.120 1.180 566,048 649,204 1.1469 0.312 0.312 0.326 0.310 0.326 2,047,441 0.3171 0.00%
2000-05-18 0 1.130 1.130 - 1.130 1.130 131,000 147,980 1.1296 0.312 0.312 - 0.312 0.312 473,837 0.3123 -1.74%
2000-05-17 0 1.150 1.140 1.180 1.150 1.160 250,000 288,000 1.1520 0.318 0.315 0.326 0.318 0.321 904,270 0.3185 -1.71%
2000-05-16 0 1.170 1.130 1.170 1.170 1.170 64,000 74,880 1.1700 0.323 0.312 0.323 0.323 0.323 231,493 0.3235 0.00%
2000-05-15 0 1.170 1.170 1.180 1.150 1.180 60,000 70,160 1.1693 0.323 0.323 0.326 0.318 0.326 217,025 0.3233 0.00%
2000-05-12 0 1.170 1.170 1.200 1.160 1.160 10,000 11,600 1.1600 0.323 0.323 0.332 0.321 0.321 36,171 0.3207 -2.50%
2000-05-10 0 1.200 1.180 1.230 1.160 1.200 284,000 338,100 1.1905 0.332 0.326 0.340 0.321 0.332 1,027,251 0.3291 1.69%
2000-05-09 0 1.180 1.150 1.180 1.150 1.200 254,000 302,620 1.1914 0.326 0.318 0.326 0.318 0.332 918,738 0.3294 1.72%
2000-05-08 0 1.160 1.160 1.200 1.150 1.180 178,000 206,500 1.1601 0.321 0.321 0.332 0.318 0.326 643,840 0.3207 -1.69%
2000-05-05 0 1.180 1.180 1.240 1.150 1.220 146,000 170,200 1.1658 0.326 0.326 0.343 0.318 0.337 528,094 0.3223 -3.28%
2000-05-04 0 1.220 - 1.220 1.230 1.230 140,000 172,200 1.2300 0.337 - 0.337 0.340 0.340 506,391 0.3401 1.67%
2000-05-03 0 1.200 1.170 1.200 1.110 1.200 40,000 46,200 1.1550 0.332 0.323 0.332 0.307 0.332 144,683 0.3193 0.00%
2000-05-02 0 1.200 - 1.200 - - 0 0 - 0.332 - 0.332 - - 0 - 0.00%
2000-04-28 0 1.200 1.130 1.200 1.200 1.200 60,000 72,000 1.2000 0.332 0.312 0.332 0.332 0.332 217,025 0.3318 3.45%
2000-04-27 0 1.160 1.120 1.160 1.120 1.160 90,000 103,640 1.1516 0.321 0.310 0.321 0.310 0.321 325,537 0.3184 1.75%
2000-04-26 0 1.140 1.140 1.150 1.130 1.150 732,000 833,840 1.1391 0.315 0.315 0.318 0.312 0.318 2,647,703 0.3149 -0.87%
2000-04-25 0 1.150 1.110 - 1.110 1.150 193,200 218,920 1.1331 0.318 0.307 - 0.307 0.318 698,820 0.3133 -2.54%
2000-04-20 0 1.180 1.150 1.190 1.180 1.200 214,000 252,600 1.1804 0.326 0.318 0.329 0.326 0.332 774,055 0.3263 0.00%
2000-04-19 0 1.180 1.180 1.190 1.180 1.200 408,000 486,180 1.1916 0.326 0.326 0.329 0.326 0.332 1,475,769 0.3294 -0.84%
2000-04-18 0 1.190 1.190 1.200 1.160 1.210 1,143,200 1,350,544 1.1814 0.329 0.329 0.332 0.321 0.335 4,135,046 0.3266 2.59%
2000-04-17 0 1.160 - 1.160 1.160 1.240 1,490,000 1,780,500 1.1950 0.321 - 0.321 0.321 0.343 5,389,449 0.3304 -7.20%
2000-04-14 0 1.250 1.250 1.280 1.220 1.280 92,800 114,128 1.2298 0.346 0.346 0.354 0.337 0.354 335,665 0.3400 -0.79%
2000-04-13 0 1.260 1.250 1.280 1.250 1.300 434,000 543,400 1.2521 0.348 0.346 0.354 0.346 0.359 1,569,813 0.3462 -2.33%
2000-04-12 0 1.290 1.290 1.300 1.290 1.310 309,000 401,950 1.3008 0.357 0.357 0.359 0.357 0.362 1,117,678 0.3596 -1.53%
2000-04-11 0 1.310 1.310 1.320 1.260 1.330 820,400 1,078,184 1.3142 0.362 0.362 0.365 0.348 0.368 2,967,453 0.3633 0.77%
2000-04-10 0 1.300 1.300 1.330 1.260 1.320 221,435 286,168 1.2923 0.359 0.359 0.368 0.348 0.365 800,948 0.3573 -2.99%
2000-04-07 0 1.340 1.300 1.340 1.280 1.350 1,532,288 1,995,428 1.3023 0.370 0.359 0.370 0.354 0.373 5,542,408 0.3600 4.69%
2000-04-06 0 1.280 1.250 1.280 1.230 1.280 671,200 844,656 1.2584 0.354 0.346 0.354 0.340 0.354 2,427,784 0.3479 3.23%
2000-04-05 0 1.240 1.170 1.240 1.160 1.280 2,220,000 2,679,660 1.2071 0.343 0.323 0.343 0.321 0.354 8,029,918 0.3337 -6.77%
2000-04-03 0 1.330 1.310 1.330 1.300 1.360 2,081,800 2,767,904 1.3296 0.368 0.362 0.368 0.359 0.376 7,530,037 0.3676 -3.62%
2000-03-31 0 1.380 1.350 1.390 1.350 1.400 1,609,800 2,200,884 1.3672 0.382 0.373 0.384 0.373 0.387 5,822,776 0.3780 -2.13%
2000-03-30 0 1.410 1.380 1.410 1.390 1.440 1,642,700 2,317,250 1.4106 0.390 0.382 0.390 0.384 0.398 5,941,778 0.3900 -3.42%
2000-03-29 0 1.460 1.440 1.460 1.420 1.460 2,067,600 2,982,344 1.4424 0.404 0.398 0.404 0.393 0.404 7,478,675 0.3988 -0.68%
2000-03-28 0 1.470 1.440 1.470 1.430 1.480 1,965,348 2,841,647 1.4459 0.406 0.398 0.406 0.395 0.409 7,108,821 0.3997 -1.34%
2000-03-27 0 1.490 1.450 1.500 1.440 1.590 6,198,009 9,373,913 1.5124 0.412 0.401 0.415 0.398 0.440 22,418,695 0.4181 0.00%
2000-03-24 0 1.490 1.480 1.490 1.360 1.510 7,536,214 11,044,678 1.4655 0.412 0.409 0.412 0.376 0.417 27,259,090 0.4052 10.37%
2000-03-23 0 1.350 1.340 1.350 1.260 1.360 8,102,868 10,669,910 1.3168 0.373 0.370 0.373 0.348 0.376 29,308,723 0.3641 5.47%
2000-03-22 0 1.280 1.260 1.280 1.250 1.290 718,835 916,510 1.2750 0.354 0.348 0.354 0.346 0.357 2,600,084 0.3525 0.79%
2000-03-21 0 1.270 1.250 1.270 1.200 1.290 2,862,000 3,556,280 1.2426 0.351 0.346 0.351 0.332 0.357 10,352,083 0.3435 0.00%
2000-03-20 0 1.270 1.270 1.290 1.200 1.300 1,564,000 1,958,206 1.2520 0.351 0.351 0.357 0.332 0.359 5,657,113 0.3461 3.25%
2000-03-17 0 1.230 1.190 1.230 1.180 1.230 487,000 584,340 1.1999 0.340 0.329 0.340 0.326 0.340 1,761,518 0.3317 2.50%
2000-03-16 0 1.200 1.160 1.200 1.160 1.240 515,200 627,724 1.2184 0.332 0.321 0.332 0.321 0.343 1,863,520 0.3368 -4.00%
2000-03-15 0 1.250 1.230 1.260 1.200 1.260 745,800 923,404 1.2381 0.346 0.340 0.348 0.332 0.348 2,697,618 0.3423 0.00%
2000-03-14 0 1.250 1.230 1.250 1.180 1.250 1,497,713 1,840,730 1.2290 0.346 0.340 0.346 0.326 0.346 5,417,348 0.3398 3.31%
2000-03-13 0 1.210 1.210 1.230 1.200 1.290 978,000 1,212,540 1.2398 0.335 0.335 0.340 0.332 0.357 3,537,504 0.3428 -4.72%
2000-03-10 0 1.270 1.260 1.280 1.170 1.310 2,870,800 3,570,808 1.2438 0.351 0.348 0.354 0.323 0.362 10,383,914 0.3439 3.25%
2000-03-09 0 1.230 1.230 1.260 1.180 1.350 4,119,249 5,149,764 1.2502 0.340 0.340 0.348 0.326 0.373 14,899,654 0.3456 2.50%
2000-03-08 0 1.200 1.200 1.230 1.190 1.290 1,594,800 1,964,108 1.2316 0.332 0.332 0.340 0.329 0.357 5,768,519 0.3405 -6.98%
2000-03-07 0 1.290 1.280 1.290 1.200 1.300 2,419,800 3,078,672 1.2723 0.357 0.354 0.357 0.332 0.359 8,752,611 0.3517 7.50%
2000-03-06 0 1.200 1.200 1.220 1.160 1.260 964,000 1,171,816 1.2156 0.332 0.332 0.337 0.321 0.348 3,486,865 0.3361 1.69%
2000-03-03 0 1.180 1.160 1.200 1.150 1.200 341,583 404,869 1.1853 0.326 0.321 0.332 0.318 0.332 1,235,533 0.3277 0.00%
2000-03-02 0 1.180 1.180 1.200 1.180 1.240 400,000 477,200 1.1930 0.326 0.326 0.332 0.326 0.343 1,446,832 0.3298 1.72%
2000-03-01 0 1.160 1.160 1.190 1.150 1.230 386,000 457,880 1.1862 0.321 0.321 0.329 0.318 0.340 1,396,193 0.3279 -0.85%
2000-02-29 0 1.170 1.100 1.170 1.130 1.170 110,000 125,900 1.1445 0.323 0.304 0.323 0.312 0.323 397,879 0.3164 8.33%
2000-02-28 0 1.080 1.080 - 1.080 1.080 48,400 52,256 1.0797 0.299 0.299 - 0.299 0.299 175,067 0.2985 0.00%
2000-02-25 0 1.080 1.080 1.100 1.080 1.100 230,000 251,000 1.0913 0.299 0.299 0.304 0.299 0.304 831,928 0.3017 -5.26%
2000-02-24 0 1.140 1.140 1.200 1.130 1.220 384,000 448,340 1.1676 0.315 0.315 0.332 0.312 0.337 1,388,959 0.3228 0.00%
2000-02-23 0 1.140 1.140 1.280 1.140 1.180 130,000 151,000 1.1615 0.315 0.315 0.354 0.315 0.326 470,220 0.3211 0.00%
2000-02-22 0 1.140 1.140 1.180 1.140 1.200 296,000 344,500 1.1639 0.315 0.315 0.326 0.315 0.332 1,070,656 0.3218 -7.32%
2000-02-21 0 1.230 1.210 1.260 1.230 1.280 273,800 342,430 1.2507 0.340 0.335 0.348 0.340 0.354 990,357 0.3458 -3.91%
2000-02-18 0 1.280 1.260 1.280 1.250 1.300 281,200 357,156 1.2701 0.354 0.348 0.354 0.346 0.359 1,017,123 0.3511 1.59%
2000-02-17 0 1.260 1.260 1.300 1.210 1.280 381,800 475,006 1.2441 0.348 0.348 0.359 0.335 0.354 1,381,001 0.3440 0.80%
2000-02-16 0 1.250 1.250 1.320 1.240 1.300 583,056 735,547 1.2615 0.346 0.346 0.365 0.343 0.359 2,108,960 0.3488 -0.79%
2000-02-15 0 1.260 1.260 1.310 1.260 1.320 534,000 685,120 1.2830 0.348 0.348 0.362 0.348 0.365 1,931,521 0.3547 -5.97%
2000-02-14 0 1.340 1.320 1.340 1.280 1.340 3,892,400 5,082,230 1.3057 0.370 0.365 0.370 0.354 0.370 14,079,123 0.3610 3.08%
2000-02-11 0 1.300 1.300 1.350 1.280 1.400 1,725,800 2,264,788 1.3123 0.359 0.359 0.373 0.354 0.387 6,242,357 0.3628 3.17%
2000-02-10 0 1.260 1.240 1.280 1.260 1.310 437,000 561,170 1.2841 0.348 0.343 0.354 0.348 0.362 1,580,664 0.3550 -5.26%
2000-02-09 0 1.330 1.330 1.390 1.320 1.420 124,600 169,970 1.3641 0.368 0.368 0.384 0.365 0.393 450,688 0.3771 -5.00%
2000-02-08 0 1.400 1.350 1.400 1.360 1.400 56,000 77,200 1.3786 0.387 0.373 0.387 0.376 0.387 202,556 0.3811 2.94%
2000-02-03 0 1.360 1.350 1.390 1.350 1.360 144,200 195,994 1.3592 0.376 0.373 0.384 0.373 0.376 521,583 0.3758 -2.16%
2000-02-02 0 1.390 1.390 1.410 1.360 1.420 379,320 533,702 1.4070 0.384 0.384 0.390 0.376 0.393 1,372,031 0.3890 -2.11%
2000-02-01 0 1.420 1.420 1.430 1.390 1.440 635,600 905,268 1.4243 0.393 0.393 0.395 0.384 0.398 2,299,016 0.3938 2.16%
2000-01-31 0 1.390 1.390 1.400 1.370 1.420 386,000 542,140 1.4045 0.384 0.384 0.387 0.379 0.393 1,396,193 0.3883 0.00%
2000-01-28 0 1.390 1.390 1.400 1.390 1.650 927,200 1,350,704 1.4568 0.384 0.384 0.387 0.384 0.456 3,353,757 0.4027 -6.71%
2000-01-27 0 1.490 1.480 1.530 1.470 1.580 15,494,310 24,063,501 1.5531 0.412 0.409 0.423 0.406 0.437 56,044,161 0.4294 2.05%
2000-01-26 0 1.460 1.450 1.470 1.360 1.470 4,042,200 5,790,644 1.4325 0.404 0.401 0.406 0.376 0.406 14,620,961 0.3961 7.35%
2000-01-25 0 1.360 1.370 1.400 1.260 1.390 1,804,482 2,422,108 1.3423 0.376 0.379 0.387 0.348 0.384 6,526,956 0.3711 7.94%
2000-01-24 0 1.260 1.230 1.280 1.220 1.260 301,800 375,424 1.2439 0.348 0.340 0.354 0.337 0.348 1,091,635 0.3439 0.00%
2000-01-21 0 1.260 1.250 - 1.200 1.260 346,400 431,960 1.2470 0.348 0.346 - 0.332 0.348 1,252,957 0.3448 2.44%
2000-01-20 0 1.230 1.230 1.260 1.230 1.300 410,800 517,220 1.2591 0.340 0.340 0.348 0.340 0.359 1,485,897 0.3481 -5.38%
2000-01-19 0 1.300 1.270 1.300 1.250 1.300 3,315,280 4,304,956 1.2985 0.359 0.351 0.359 0.346 0.359 11,991,633 0.3590 3.17%
2000-01-18 0 1.260 1.260 1.280 1.250 1.280 174,000 221,820 1.2748 0.348 0.348 0.354 0.346 0.354 629,372 0.3524 0.80%
2000-01-17 0 1.250 1.230 1.250 1.250 1.300 371,000 469,880 1.2665 0.346 0.340 0.346 0.346 0.359 1,341,937 0.3502 -2.34%
2000-01-14 0 1.280 1.280 1.290 1.270 1.300 4,206,308 5,457,625 1.2975 0.354 0.354 0.357 0.351 0.359 15,214,553 0.3587 -1.54%
2000-01-13 0 1.300 1.270 1.300 1.240 1.320 3,852,400 5,000,080 1.2979 0.359 0.351 0.359 0.343 0.365 13,934,440 0.3588 3.17%
2000-01-12 0 1.260 1.250 1.290 1.260 1.260 40,000 50,400 1.2600 0.348 0.346 0.357 0.348 0.348 144,683 0.3483 -0.79%
2000-01-11 0 1.270 1.270 1.300 1.270 1.310 533,400 689,156 1.2920 0.351 0.351 0.359 0.351 0.362 1,929,351 0.3572 -3.79%
2000-01-10 0 1.320 1.290 1.320 1.280 1.340 350,000 454,500 1.2986 0.365 0.357 0.365 0.354 0.370 1,265,978 0.3590 5.60%
2000-01-07 0 1.250 1.250 1.270 1.240 1.340 704,800 880,660 1.2495 0.346 0.346 0.351 0.343 0.370 2,549,318 0.3454 -3.85%
2000-01-06 0 1.300 1.200 1.300 1.260 1.310 380,000 489,880 1.2892 0.359 0.332 0.359 0.348 0.362 1,374,490 0.3564 -1.52%
2000-01-05 0 1.320 1.270 - 1.200 1.320 776,000 980,370 1.2634 0.365 0.351 - 0.332 0.365 2,806,854 0.3493 -2.22%
2000-01-04 0 1.350 1.340 1.360 1.280 1.350 999,800 1,329,968 1.3302 0.373 0.370 0.376 0.354 0.373 3,616,357 0.3678 2.27%
2000-01-03 0 1.320 1.280 1.330 1.300 1.390 186,000 247,480 1.3305 0.365 0.354 0.368 0.359 0.384 672,777 0.3678 0.00%
1999-12-30 0 1.320 1.300 1.330 1.280 1.350 772,000 1,013,080 1.3123 0.365 0.359 0.368 0.354 0.373 2,792,386 0.3628 -0.75%
1999-12-29 0 1.330 1.330 1.340 1.280 1.410 1,921,800 2,591,798 1.3486 0.368 0.368 0.370 0.354 0.390 6,951,305 0.3729 -2.92%
1999-12-28 0 1.370 1.350 1.390 1.240 1.400 1,903,360 2,477,841 1.3018 0.379 0.373 0.384 0.343 0.387 6,884,606 0.3599 10.48%
1999-12-24 0 1.240 1.180 1.240 1.160 1.240 300,800 363,988 1.2101 0.343 0.326 0.343 0.321 0.343 1,088,018 0.3345 10.71%
1999-12-23 0 1.120 1.110 1.130 1.090 1.120 268,000 295,800 1.1037 0.310 0.307 0.312 0.301 0.310 969,377 0.3051 2.75%
1999-12-22 0 1.090 1.070 1.100 1.090 1.090 226,000 246,340 1.0900 0.301 0.296 0.304 0.301 0.301 817,460 0.3013 -0.91%
1999-12-21 0 1.100 - 1.100 1.100 1.100 26,000 27,950 1.0750 0.304 - 0.304 0.304 0.304 94,044 0.2972 -0.90%
1999-12-20 0 1.110 1.100 1.110 1.070 1.110 12,000 12,980 1.0817 0.307 0.304 0.307 0.296 0.307 43,405 0.2990 3.74%
1999-12-17 0 1.070 - 1.080 1.070 1.090 264,800 285,136 1.0768 0.296 - 0.299 0.296 0.301 957,803 0.2977 0.94%
1999-12-16 0 1.060 1.050 1.090 1.050 1.100 261,000 280,620 1.0752 0.293 0.290 0.301 0.290 0.304 944,058 0.2972 1.92%
1999-12-15 0 1.040 0.990 1.040 0.980 1.040 94,800 94,380 0.9956 0.288 0.274 0.288 0.271 0.288 342,899 0.2752 4.00%
1999-12-14 0 1.000 1.000 1.040 1.000 1.040 189,000 195,830 1.0361 0.276 0.276 0.288 0.276 0.288 683,628 0.2865 -3.85%
1999-12-13 0 1.040 1.040 1.080 1.040 1.100 215,600 229,224 1.0632 0.288 0.288 0.299 0.288 0.304 779,842 0.2939 -5.45%
1999-12-10 0 1.100 1.060 1.100 1.040 1.100 87,000 91,620 1.0531 0.304 0.293 0.304 0.288 0.304 314,686 0.2911 3.77%
1999-12-09 0 1.060 1.050 1.080 1.050 1.090 450,000 485,400 1.0787 0.293 0.290 0.299 0.290 0.301 1,627,686 0.2982 -5.36%
1999-12-08 0 1.120 1.090 1.120 1.080 1.130 430,000 472,620 1.0991 0.310 0.301 0.310 0.299 0.312 1,555,344 0.3039 -0.88%
1999-12-07 0 1.130 1.130 1.140 1.130 1.150 381,600 435,044 1.1401 0.312 0.312 0.315 0.312 0.318 1,380,278 0.3152 -2.59%
1999-12-06 0 1.160 1.140 1.200 1.140 1.210 130,000 151,240 1.1634 0.321 0.315 0.332 0.315 0.335 470,220 0.3216 -3.33%
1999-12-03 0 1.200 1.200 1.220 1.160 1.240 860,900 1,031,704 1.1984 0.332 0.332 0.337 0.321 0.343 3,113,944 0.3313 0.00%
1999-12-02 0 1.200 1.160 1.210 1.130 1.210 1,174,000 1,363,180 1.1611 0.332 0.321 0.335 0.312 0.335 4,246,452 0.3210 4.35%
1999-12-01 0 1.150 1.140 1.170 1.150 1.180 454,000 529,620 1.1666 0.318 0.315 0.323 0.318 0.326 1,642,154 0.3225 -4.17%
1999-11-30 0 1.200 1.190 1.210 1.170 1.240 728,400 875,232 1.2016 0.332 0.329 0.335 0.323 0.343 2,634,681 0.3322 -1.64%
1999-11-29 0 1.220 1.210 1.230 1.130 1.270 3,399,663 4,129,835 1.2148 0.337 0.335 0.340 0.312 0.351 12,296,854 0.3358 7.02%
1999-11-26 0 1.140 1.140 1.170 1.130 1.240 785,600 927,260 1.1803 0.315 0.315 0.323 0.312 0.343 2,841,578 0.3263 -8.06%
1999-11-25 0 1.240 1.240 1.260 1.240 1.330 922,400 1,184,100 1.2837 0.343 0.343 0.348 0.343 0.368 3,336,395 0.3549 -4.62%
1999-11-24 0 1.300 1.290 1.300 1.280 1.300 2,378,200 3,083,944 1.2968 0.359 0.357 0.359 0.354 0.359 8,602,140 0.3585 0.78%
1999-11-23 0 1.290 1.270 1.300 1.270 1.360 1,779,880 2,312,706 1.2994 0.357 0.351 0.359 0.351 0.376 6,437,969 0.3592 -3.01%
1999-11-22 0 1.330 1.330 1.340 1.290 1.420 4,935,000 6,768,810 1.3716 0.368 0.368 0.370 0.357 0.393 17,850,290 0.3792 2.31%
1999-11-19 0 1.300 1.250 1.300 1.250 1.340 889,800 1,163,356 1.3074 0.359 0.346 0.359 0.346 0.370 3,218,478 0.3615 -2.99%
1999-11-18 0 1.340 1.330 1.340 1.300 1.420 6,997,344 9,632,523 1.3766 0.370 0.368 0.370 0.359 0.393 25,309,954 0.3806 0.75%
1999-11-17 0 1.330 1.310 1.340 1.310 1.350 947,103 1,255,770 1.3259 0.368 0.362 0.370 0.362 0.373 3,425,747 0.3666 -1.48%
1999-11-16 0 1.350 1.340 1.350 1.340 1.460 3,374,718 4,584,708 1.3585 0.373 0.370 0.373 0.370 0.404 12,206,625 0.3756 -6.90%
1999-11-15 0 1.450 1.420 1.450 1.420 1.480 1,722,300 2,517,254 1.4616 0.401 0.393 0.401 0.393 0.409 6,229,697 0.4041 1.40%
1999-11-12 0 1.430 1.410 1.430 1.400 1.450 945,798 1,354,187 1.4318 0.395 0.390 0.395 0.387 0.401 3,421,027 0.3958 -0.69%
1999-11-11 0 1.440 1.410 1.440 1.380 1.450 3,145,800 4,445,082 1.4130 0.398 0.390 0.398 0.382 0.401 11,378,611 0.3907 1.41%
1999-11-10 0 1.420 1.410 1.420 1.280 1.440 5,270,488 7,420,886 1.4080 0.393 0.390 0.393 0.354 0.398 19,063,777 0.3893 9.23%
1999-11-09 0 1.300 1.290 1.300 1.230 1.300 985,435 1,244,488 1.2629 0.359 0.357 0.359 0.340 0.359 3,564,397 0.3491 6.56%
1999-11-08 0 1.220 1.220 1.230 1.220 1.250 669,391 821,634 1.2274 0.337 0.337 0.340 0.337 0.346 2,421,241 0.3393 -2.40%
1999-11-05 0 1.250 1.240 1.260 1.220 1.250 1,041,800 1,292,454 1.2406 0.346 0.343 0.348 0.337 0.346 3,768,274 0.3430 -0.79%
1999-11-04 0 1.260 1.240 1.270 1.200 1.260 968,200 1,200,152 1.2396 0.348 0.343 0.351 0.332 0.348 3,502,057 0.3427 2.44%
1999-11-03 0 1.230 1.210 1.230 1.160 1.250 3,764,172 4,565,175 1.2128 0.340 0.335 0.340 0.321 0.346 13,615,312 0.3353 6.96%
1999-11-02 0 1.150 1.150 1.160 1.040 1.160 2,513,400 2,838,516 1.1294 0.318 0.318 0.321 0.288 0.321 9,091,169 0.3122 7.48%
1999-11-01 0 1.070 1.070 1.080 1.050 1.070 656,600 695,936 1.0599 0.296 0.296 0.299 0.290 0.296 2,374,975 0.2930 0.94%
1999-10-29 0 1.060 1.060 1.080 1.020 1.120 1,006,000 1,089,450 1.0830 0.293 0.293 0.299 0.282 0.310 3,638,783 0.2994 -2.75%
1999-10-28 0 1.090 1.080 1.090 1.000 1.090 853,000 908,340 1.0649 0.301 0.299 0.301 0.276 0.301 3,085,369 0.2944 9.00%
1999-10-27 0 1.000 0.980 1.020 0.930 1.000 449,308 437,317 0.9733 0.276 0.271 0.282 0.257 0.276 1,625,183 0.2691 7.53%
1999-10-26 0 0.930 0.930 0.960 0.920 0.960 128,176 120,913 0.9433 0.257 0.257 0.265 0.254 0.265 463,623 0.2608 -3.12%
1999-10-25 0 0.960 0.960 0.970 0.930 0.960 956,080 913,156 0.9551 0.265 0.265 0.268 0.257 0.265 3,458,218 0.2641 2.13%
1999-10-22 0 0.940 0.940 0.950 0.900 0.940 803,200 751,108 0.9351 0.260 0.260 0.263 0.249 0.260 2,905,239 0.2585 4.44%
1999-10-21 0 0.900 0.880 0.900 0.890 0.910 416,600 375,304 0.9009 0.249 0.243 0.249 0.246 0.252 1,506,876 0.2491 0.00%
1999-10-20 0 0.900 0.870 0.930 0.870 0.900 170,000 151,300 0.8900 0.249 0.241 0.257 0.241 0.249 614,904 0.2461 3.45%
1999-10-19 0 0.870 0.850 0.870 0.840 0.870 554,600 476,340 0.8589 0.241 0.235 0.241 0.232 0.241 2,006,033 0.2375 0.00%
1999-10-15 0 0.870 0.870 0.880 0.860 0.870 81,000 70,320 0.8681 0.241 0.241 0.243 0.238 0.241 292,983 0.2400 -2.25%
1999-10-14 0 0.890 0.880 0.900 0.880 0.920 422,000 381,620 0.9043 0.246 0.243 0.249 0.243 0.254 1,526,408 0.2500 0.00%
1999-10-13 0 0.890 0.890 0.930 0.880 0.930 477,200 433,544 0.9085 0.246 0.246 0.257 0.243 0.257 1,726,071 0.2512 -1.11%
1999-10-12 0 0.900 0.900 0.940 0.860 0.940 927,400 854,428 0.9213 0.249 0.249 0.260 0.238 0.260 3,354,480 0.2547 3.45%
1999-10-11 0 0.870 0.870 0.920 0.870 0.870 114,000 99,180 0.8700 0.241 0.241 0.254 0.241 0.241 412,347 0.2405 -1.14%
1999-10-08 0 0.880 0.880 0.910 0.880 0.900 216,400 194,412 0.8984 0.243 0.243 0.252 0.243 0.249 782,736 0.2484 -5.38%
1999-10-07 0 0.930 0.890 0.940 0.880 0.950 923,400 867,850 0.9398 0.257 0.246 0.260 0.243 0.263 3,340,012 0.2598 9.41%
1999-10-06 0 0.850 0.840 0.860 0.840 0.880 279,800 238,212 0.8514 0.235 0.232 0.238 0.232 0.243 1,012,059 0.2354 3.66%
1999-10-05 0 0.820 0.820 0.840 0.820 0.860 394,000 324,840 0.8245 0.227 0.227 0.232 0.227 0.238 1,425,130 0.2279 -3.53%
1999-10-04 0 0.850 0.840 0.870 0.820 0.850 309,800 262,964 0.8488 0.235 0.232 0.241 0.227 0.235 1,120,571 0.2347 1.19%
1999-09-30 0 0.840 0.840 0.860 0.840 0.850 440,000 371,200 0.8436 0.232 0.232 0.238 0.232 0.235 1,591,515 0.2332 1.20%
1999-09-29 0 0.830 0.830 0.870 0.830 0.830 130,000 107,900 0.8300 0.229 0.229 0.241 0.229 0.229 470,220 0.2295 -3.49%
1999-09-28 0 0.860 0.840 0.870 0.840 0.860 1,229,000 1,050,020 0.8544 0.238 0.232 0.241 0.232 0.238 4,445,391 0.2362 1.18%
1999-09-27 0 0.850 0.850 0.880 0.840 0.900 840,000 720,640 0.8579 0.235 0.235 0.243 0.232 0.249 3,038,347 0.2372 -4.49%
1999-09-24 0 0.890 0.890 0.910 0.890 0.910 1,115,800 1,002,302 0.8983 0.246 0.246 0.252 0.246 0.252 4,035,938 0.2483 -4.30%
1999-09-23 0 0.930 0.920 0.940 0.920 0.940 1,166,828 1,089,360 0.9336 0.257 0.254 0.260 0.254 0.260 4,220,510 0.2581 -2.11%
1999-09-22 0 0.950 0.940 0.960 0.900 0.960 1,212,000 1,121,704 0.9255 0.263 0.260 0.265 0.249 0.265 4,383,901 0.2559 1.06%
1999-09-21 0 0.940 0.930 0.940 0.930 0.970 568,000 536,340 0.9443 0.260 0.257 0.260 0.257 0.268 2,054,502 0.2611 -1.05%
1999-09-20 0 0.950 0.940 0.950 0.890 0.950 2,356,400 2,170,208 0.9210 0.263 0.260 0.263 0.246 0.263 8,523,288 0.2546 4.40%
1999-09-17 0 0.910 0.890 0.930 0.880 0.920 961,800 873,274 0.9080 0.252 0.246 0.257 0.243 0.254 3,478,908 0.2510 1.11%
1999-09-15 0 0.900 0.900 0.910 0.890 0.910 1,043,000 941,358 0.9025 0.249 0.249 0.252 0.246 0.252 3,772,615 0.2495 0.00%
1999-09-14 0 0.900 0.900 0.920 0.890 0.920 1,938,160 1,759,291 0.9077 0.249 0.249 0.254 0.246 0.254 7,010,480 0.2510 0.00%
1999-09-13 0 0.900 0.880 0.900 0.880 0.900 432,400 387,324 0.8958 0.249 0.243 0.249 0.243 0.249 1,564,025 0.2476 1.12%
1999-09-10 0 0.890 0.890 0.900 0.880 0.910 3,305,200 2,947,964 0.8919 0.246 0.246 0.249 0.243 0.252 11,955,173 0.2466 1.14%
1999-09-09 0 0.880 0.860 0.880 0.820 0.880 2,602,000 2,246,640 0.8634 0.243 0.238 0.243 0.227 0.243 9,411,643 0.2387 2.33%
1999-09-08 0 0.860 0.830 0.860 0.790 0.880 1,175,000 982,690 0.8363 0.238 0.229 0.238 0.218 0.243 4,250,069 0.2312 6.17%
1999-09-07 0 0.810 0.800 0.830 0.800 0.810 80,000 64,500 0.8063 0.224 0.221 0.229 0.221 0.224 289,366 0.2229 0.00%
1999-09-06 0 0.810 0.810 0.820 0.790 0.820 303,000 247,790 0.8178 0.224 0.224 0.227 0.218 0.227 1,095,975 0.2261 1.25%
1999-09-03 0 0.800 0.790 0.830 0.780 0.800 230,000 183,520 0.7979 0.221 0.218 0.229 0.216 0.221 831,928 0.2206 0.00%
1999-09-02 0 0.800 0.800 0.810 0.800 0.800 692,222 553,667 0.7998 0.221 0.221 0.224 0.221 0.221 2,503,822 0.2211 0.00%
1999-09-01 0 0.800 0.790 0.800 0.790 0.800 511,048 407,565 0.7975 0.221 0.218 0.221 0.218 0.221 1,848,502 0.2205 0.00%
1999-08-31 0 0.800 0.800 0.810 0.790 0.810 1,052,000 846,532 0.8047 0.221 0.221 0.224 0.218 0.224 3,805,168 0.2225 0.00%
1999-08-30 0 0.800 0.800 0.820 0.780 0.810 369,000 297,020 0.8049 0.221 0.221 0.227 0.216 0.224 1,334,703 0.2225 0.00%
1999-08-27 0 0.800 0.780 0.800 0.770 0.800 290,000 229,900 0.7928 0.221 0.216 0.221 0.213 0.221 1,048,953 0.2192 0.00%
1999-08-26 0 0.800 0.780 0.800 0.770 0.810 1,031,200 811,316 0.7868 0.221 0.216 0.221 0.213 0.224 3,729,933 0.2175 0.00%
1999-08-25 0 0.800 0.790 0.820 0.780 0.800 2,139,941 1,682,096 0.7860 0.221 0.218 0.227 0.216 0.221 7,740,338 0.2173 3.90%
1999-08-24 0 0.770 0.760 0.780 0.750 0.770 748,000 569,720 0.7617 0.213 0.210 0.216 0.207 0.213 2,705,576 0.2106 4.05%
1999-08-23 0 0.740 0.730 0.750 0.730 0.740 270,000 197,600 0.7319 0.205 0.202 0.207 0.202 0.205 976,612 0.2023 -1.33%
1999-08-20 0 0.750 0.720 0.760 0.720 0.750 308,000 226,120 0.7342 0.207 0.199 0.210 0.199 0.207 1,114,061 0.2030 2.74%
1999-08-19 0 0.730 0.720 0.730 0.700 0.740 2,239,000 1,604,690 0.7167 0.202 0.199 0.202 0.194 0.205 8,098,642 0.1981 5.80%
1999-08-18 0 0.690 0.690 0.710 0.680 0.700 272,000 187,960 0.6910 0.191 0.191 0.196 0.188 0.194 983,846 0.1910 1.47%
1999-08-17 0 0.680 0.680 0.690 0.680 0.700 1,562,000 1,077,960 0.6901 0.188 0.188 0.191 0.188 0.194 5,649,879 0.1908 -1.45%
1999-08-16 0 0.690 0.690 0.700 0.680 0.690 585,711 400,241 0.6833 0.191 0.191 0.194 0.188 0.191 2,118,564 0.1889 4.55%
1999-08-13 0 0.660 0.640 0.730 0.660 0.680 156,000 103,960 0.6664 0.182 0.177 0.202 0.182 0.188 564,265 0.1842 -5.71%
1999-08-12 0 0.700 0.700 0.740 0.660 0.700 660,000 451,360 0.6839 0.194 0.194 0.205 0.182 0.194 2,387,273 0.1891 7.69%
1999-08-11 0 0.650 0.650 0.660 0.650 0.660 368,000 240,880 0.6546 0.180 0.180 0.182 0.180 0.182 1,331,085 0.1810 -2.99%
1999-08-10 0 0.670 0.640 0.670 0.660 0.700 336,000 226,360 0.6737 0.185 0.177 0.185 0.182 0.194 1,215,339 0.1863 -2.90%
1999-08-09 0 0.690 0.670 0.690 0.680 0.690 562,000 384,660 0.6844 0.191 0.185 0.191 0.188 0.191 2,032,799 0.1892 1.47%
1999-08-06 0 0.680 0.670 0.680 0.670 0.690 622,000 417,440 0.6711 0.188 0.185 0.188 0.185 0.191 2,249,824 0.1855 0.00%
1999-08-05 0 0.680 0.680 0.690 0.680 0.700 886,400 609,632 0.6878 0.188 0.188 0.191 0.188 0.194 3,206,180 0.1901 -1.45%
1999-08-04 0 0.690 0.690 0.700 0.680 0.720 1,014,000 705,880 0.6961 0.191 0.191 0.194 0.188 0.199 3,667,719 0.1925 -5.48%
1999-08-03 0 0.730 0.720 0.740 0.730 0.750 752,000 550,160 0.7316 0.202 0.199 0.205 0.202 0.207 2,720,044 0.2023 -2.67%
1999-08-02 0 0.750 0.730 0.750 0.750 0.770 1,922,249 1,451,096 0.7549 0.207 0.202 0.207 0.207 0.213 6,952,929 0.2087 0.00%
1999-07-30 0 0.750 0.750 0.770 0.750 0.820 2,539,200 1,956,528 0.7705 0.207 0.207 0.213 0.207 0.227 9,184,490 0.2130 -8.54%
1999-07-29 0 0.820 0.820 0.830 0.810 0.930 16,182,867 14,403,192 0.8900 0.227 0.227 0.229 0.224 0.257 58,534,727 0.2461 -5.75%
1999-07-28 0 0.870 0.870 0.880 0.760 0.920 14,098,574 11,819,020 0.8383 0.241 0.241 0.243 0.210 0.254 50,995,672 0.2318 20.83%
1999-07-27 1 0.720 0.690 0.740 - - 0 0 - 0.199 0.191 0.205 - - 0 - 0.00%
1999-07-26 0 0.720 0.700 0.720 0.720 0.740 230,000 167,740 0.7293 0.199 0.194 0.199 0.199 0.205 831,928 0.2016 -2.70%
1999-07-23 0 0.740 0.740 0.750 0.730 0.740 601,000 444,020 0.7388 0.205 0.205 0.207 0.202 0.205 2,173,865 0.2043 1.37%
1999-07-22 0 0.730 0.730 0.760 0.720 0.720 21,000 15,000 0.7143 0.202 0.202 0.210 0.199 0.199 75,959 0.1975 1.39%
1999-07-21 0 0.720 0.720 0.750 0.720 0.750 100,800 73,660 0.7308 0.199 0.199 0.207 0.199 0.207 364,602 0.2020 -1.37%
1999-07-20 0 0.730 0.730 0.750 0.730 0.750 451,000 333,180 0.7388 0.202 0.202 0.207 0.202 0.207 1,631,303 0.2042 -2.67%
1999-07-19 0 0.750 0.730 0.750 0.730 0.770 1,040,798 780,979 0.7504 0.207 0.202 0.207 0.202 0.213 3,764,650 0.2075 2.74%
1999-07-16 0 0.730 0.730 0.760 0.730 0.760 92,966 70,166 0.7547 0.202 0.202 0.210 0.202 0.210 336,265 0.2087 -1.35%
1999-07-15 0 0.740 0.720 0.750 0.710 0.740 137,200 100,800 0.7347 0.205 0.199 0.207 0.196 0.205 496,263 0.2031 4.23%
1999-07-14 0 0.710 0.710 0.730 0.710 0.740 288,000 204,540 0.7102 0.196 0.196 0.202 0.196 0.205 1,041,719 0.1963 -2.74%
1999-07-13 0 0.730 0.730 0.740 0.720 0.740 112,000 82,140 0.7334 0.202 0.202 0.205 0.199 0.205 405,113 0.2028 -2.67%
1999-07-12 0 0.750 0.740 0.750 0.700 0.750 198,000 145,710 0.7359 0.207 0.205 0.207 0.194 0.207 716,182 0.2035 4.17%
1999-07-09 0 0.720 0.700 0.730 0.660 0.720 240,000 168,800 0.7033 0.199 0.194 0.202 0.182 0.199 868,099 0.1944 0.00%
1999-07-08 0 0.720 0.720 0.740 0.720 0.720 12,000 8,640 0.7200 0.199 0.199 0.205 0.199 0.199 43,405 0.1991 0.00%
1999-07-07 0 0.720 0.710 0.740 0.710 0.750 129,400 95,102 0.7349 0.199 0.196 0.205 0.196 0.207 468,050 0.2032 -4.00%
1999-07-06 0 0.750 0.700 0.750 0.740 0.750 487,834 363,659 0.7455 0.207 0.194 0.207 0.205 0.207 1,764,535 0.2061 0.00%
1999-07-05 0 0.750 0.740 0.750 0.740 0.750 159,800 119,242 0.7462 0.207 0.205 0.207 0.205 0.207 578,009 0.2063 0.00%
1999-07-02 0 0.750 0.750 0.760 0.750 0.770 390,800 295,308 0.7556 0.207 0.207 0.210 0.207 0.213 1,413,555 0.2089 -2.60%
1999-06-30 0 0.770 0.740 0.780 0.740 0.770 324,400 241,434 0.7442 0.213 0.205 0.216 0.205 0.213 1,173,381 0.2058 1.32%
1999-06-29 0 0.760 0.750 0.760 0.760 0.790 237,400 183,968 0.7749 0.210 0.207 0.210 0.210 0.218 858,695 0.2142 0.00%
1999-06-28 0 0.760 0.760 0.780 0.730 0.790 1,407,200 1,066,900 0.7582 0.210 0.210 0.216 0.202 0.218 5,089,955 0.2096 1.33%
1999-06-25 0 0.750 0.730 0.760 0.710 0.750 532,800 393,516 0.7386 0.207 0.202 0.210 0.196 0.207 1,927,180 0.2042 2.74%
1999-06-24 0 0.730 0.730 0.750 0.700 0.730 187,600 136,744 0.7289 0.202 0.202 0.207 0.194 0.202 678,564 0.2015 -3.31%
1999-06-23 0 0.151 0.152 0.153 0.144 0.151 4,062,000 601,956 0.1482 0.209 0.210 0.211 0.199 0.209 2,938,516 0.2049 2.03%
1999-06-22 0 0.148 0.148 0.149 0.142 0.150 6,003,000 871,696 0.1452 0.205 0.205 0.206 0.196 0.207 4,342,666 0.2007 1.37%
1999-06-21 0 0.146 0.146 0.147 0.140 0.145 2,025,234 289,855 0.1431 0.202 0.202 0.203 0.194 0.200 1,465,087 0.1978 2.82%
1999-06-17 0 0.142 0.142 0.143 0.138 0.144 1,340,000 190,680 0.1423 0.196 0.196 0.198 0.191 0.199 969,377 0.1967 0.71%
1999-06-16 0 0.141 0.140 0.142 0.136 0.143 1,908,000 268,700 0.1408 0.195 0.194 0.196 0.188 0.198 1,380,278 0.1947 2.92%
1999-06-15 0 0.137 0.137 0.142 0.136 0.143 2,679,246 376,350 0.1405 0.189 0.189 0.196 0.188 0.198 1,938,209 0.1942 -2.14%
1999-06-14 0 0.140 0.140 0.145 0.138 0.142 2,376,000 334,696 0.1409 0.194 0.194 0.200 0.191 0.196 1,718,836 0.1947 0.00%
1999-06-11 0 0.140 0.140 0.141 0.137 0.142 2,746,000 383,667 0.1397 0.194 0.194 0.195 0.189 0.196 1,986,500 0.1931 1.45%
1999-06-10 0 0.138 0.138 0.141 0.138 0.140 3,348,000 463,974 0.1386 0.191 0.191 0.195 0.191 0.194 2,421,997 0.1916 -0.72%
1999-06-09 0 0.139 0.139 0.140 0.135 0.143 1,334,000 186,634 0.1399 0.192 0.192 0.194 0.187 0.198 965,037 0.1934 2.96%
1999-06-08 0 0.135 0.135 0.140 0.135 0.140 2,862,000 392,340 0.1371 0.187 0.187 0.194 0.187 0.194 2,070,417 0.1895 0.00%
1999-06-07 0 0.135 0.132 0.139 0.131 0.139 1,208,000 165,969 0.1374 0.187 0.182 0.192 0.181 0.192 873,887 0.1899 0.00%
1999-06-04 0 0.135 0.135 0.139 0.135 0.140 1,276,000 174,860 0.1370 0.187 0.187 0.192 0.187 0.194 923,079 0.1894 -4.26%
1999-06-03 0 0.141 0.141 0.144 0.139 0.150 2,293,000 322,984 0.1409 0.195 0.195 0.199 0.192 0.207 1,658,793 0.1947 -6.00%
1999-06-02 0 0.150 0.145 0.151 0.140 0.163 25,011,500 3,905,219 0.1561 0.207 0.200 0.209 0.194 0.225 18,093,720 0.2158 7.14%
1999-06-01 0 0.140 0.138 0.142 0.138 0.140 1,344,000 186,612 0.1388 0.194 0.191 0.196 0.191 0.194 972,271 0.1919 3.70%
1999-05-31 0 0.135 0.135 0.140 0.135 0.137 376,000 51,060 0.1358 0.187 0.187 0.194 0.187 0.189 272,004 0.1877 1.50%
1999-05-28 0 0.133 0.131 0.137 0.128 0.133 1,660,000 217,080 0.1308 0.184 0.181 0.189 0.177 0.184 1,200,871 0.1808 -0.75%
1999-05-27 0 0.134 0.133 0.136 0.134 0.136 1,704,352 229,682 0.1348 0.185 0.184 0.188 0.185 0.188 1,232,956 0.1863 -2.90%
1999-05-26 0 0.138 0.135 0.141 0.133 0.143 2,060,000 286,600 0.1391 0.191 0.187 0.195 0.184 0.198 1,490,237 0.1923 2.99%
1999-05-25 0 0.134 0.133 0.136 0.132 0.134 2,908,000 388,852 0.1337 0.185 0.184 0.188 0.182 0.185 2,103,694 0.1848 -4.29%
1999-05-24 0 0.140 0.130 0.144 0.125 0.140 3,450,000 443,950 0.1287 0.194 0.180 0.199 0.173 0.194 2,495,785 0.1779 2.94%
1999-05-21 0 0.136 0.136 0.140 0.135 0.144 1,367,000 188,484 0.1379 0.188 0.188 0.194 0.187 0.199 988,910 0.1906 -4.23%
1999-05-20 0 0.142 0.142 0.143 0.139 0.151 2,476,000 356,570 0.1440 0.196 0.196 0.198 0.192 0.209 1,791,178 0.1991 -3.40%
1999-05-19 0 0.147 0.142 0.147 0.137 0.151 4,842,000 694,848 0.1435 0.203 0.196 0.203 0.189 0.209 3,502,780 0.1984 5.00%
1999-05-18 0 0.140 0.140 0.142 0.133 0.142 3,018,000 419,228 0.1389 0.194 0.194 0.196 0.184 0.196 2,183,270 0.1920 3.70%
1999-05-17 0 0.135 0.134 0.136 0.125 0.136 2,508,000 333,406 0.1329 0.187 0.185 0.188 0.173 0.188 1,814,327 0.1838 0.00%
1999-05-14 0 0.135 0.135 0.143 0.127 0.138 5,326,500 707,044 0.1327 0.187 0.187 0.198 0.176 0.191 3,853,275 0.1835 3.85%
1999-05-13 0 0.130 0.129 0.134 0.130 0.134 2,600,000 340,100 0.1308 0.180 0.178 0.185 0.180 0.185 1,880,882 0.1808 -2.99%
1999-05-12 0 0.134 0.134 0.135 0.130 0.135 1,060,000 140,600 0.1326 0.185 0.185 0.187 0.180 0.187 766,821 0.1834 -4.29%
1999-05-11 0 0.140 0.140 - 0.126 0.132 557,108 72,083 0.1294 0.194 0.194 - 0.174 0.182 403,021 0.1789 5.26%
1999-05-10 0 0.133 0.133 0.134 0.125 0.135 1,660,000 216,120 0.1302 0.184 0.184 0.185 0.173 0.187 1,200,871 0.1800 -1.48%
1999-05-07 0 0.135 - 0.144 0.135 0.155 2,802,000 411,288 0.1468 0.187 - 0.199 0.187 0.214 2,027,012 0.2029 -15.09%
1999-05-06 0 0.159 0.156 0.159 0.152 0.160 5,900,000 929,040 0.1575 0.220 0.216 0.220 0.210 0.221 4,268,155 0.2177 1.27%
1999-05-05 0 0.157 0.153 0.158 0.149 0.164 6,905,200 1,069,958 0.1549 0.217 0.211 0.218 0.206 0.227 4,995,332 0.2142 2.61%
1999-05-04 0 0.153 0.151 0.155 0.138 0.164 22,700,000 3,567,808 0.1572 0.211 0.209 0.214 0.191 0.227 16,421,544 0.2173 7.75%
1999-05-03 0 0.142 0.135 0.142 0.130 0.142 2,278,000 312,440 0.1372 0.196 0.187 0.196 0.180 0.196 1,647,942 0.1896 9.23%
1999-04-30 0 0.130 0.130 0.134 0.128 0.135 1,766,000 230,974 0.1308 0.180 0.180 0.185 0.177 0.187 1,277,553 0.1808 -1.52%
1999-04-29 0 0.132 0.128 0.135 0.132 0.145 5,300,000 728,270 0.1374 0.182 0.177 0.187 0.182 0.200 3,834,105 0.1899 -4.35%
1999-04-28 0 0.138 0.125 0.142 0.120 0.150 1,846,000 243,098 0.1317 0.191 0.173 0.196 0.166 0.207 1,335,426 0.1820 15.00%
1999-04-27 0 0.120 0.120 0.122 0.115 0.120 684,000 79,720 0.1165 0.166 0.166 0.169 0.159 0.166 494,817 0.1611 4.35%
1999-04-26 0 0.115 0.115 0.122 0.115 0.122 278,000 32,850 0.1182 0.159 0.159 0.169 0.159 0.169 201,110 0.1633 -4.17%
1999-04-23 0 0.120 0.114 0.120 0.116 0.124 1,744,000 210,468 0.1207 0.166 0.158 0.166 0.160 0.171 1,261,638 0.1668 0.00%
1999-04-22 0 0.120 0.114 0.120 0.104 0.122 276,000 32,376 0.1173 0.166 0.158 0.166 0.144 0.169 199,663 0.1622 13.21%
1999-04-21 0 0.106 0.106 - 0.106 0.106 90,000 9,540 0.1060 0.147 0.147 - 0.147 0.147 65,107 0.1465 0.95%
1999-04-20 0 0.105 0.105 0.113 0.105 0.111 292,000 31,760 0.1088 0.145 0.145 0.156 0.145 0.153 211,237 0.1504 -5.41%
1999-04-19 0 0.111 0.111 - - - 0 0 - 0.153 0.153 - - - 0 - 2.78%
1999-04-16 0 0.108 0.106 0.112 0.106 0.108 192,000 20,546 0.1070 0.149 0.147 0.155 0.147 0.149 138,896 0.1479 4.85%
1999-04-15 0 0.103 0.102 - 0.103 0.103 6,000 618 0.1030 0.142 0.141 - 0.142 0.142 4,340 0.1424 -1.90%
1999-04-14 0 0.105 0.104 0.109 - - 0 0 - 0.145 0.144 0.151 - - 0 - 0.00%
1999-04-13 0 0.105 0.105 - 0.103 0.105 5,976,000 625,920 0.1047 0.145 0.145 - 0.142 0.145 4,323,134 0.1448 3.96%
1999-04-12 0 0.101 0.101 - 0.100 0.101 11,662,000 1,166,300 0.1000 0.140 0.140 - 0.138 0.140 8,436,478 0.1382 1.00%
1999-04-09 0 0.100 0.100 - 0.100 0.100 195,000 19,485 0.0999 0.138 0.138 - 0.138 0.138 141,066 0.1381 -3.85%
1999-04-08 0 0.104 0.104 - 0.104 0.104 415,000 43,151 0.1040 0.144 0.144 - 0.144 0.144 300,218 0.1437 4.00%
1999-04-07 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.138 0.138 - 0.138 0.138 72,342 0.1382 0.00%
1999-04-01 0 0.100 0.096 0.100 0.100 0.100 16,000 1,600 0.1000 0.138 0.133 0.138 0.138 0.138 11,575 0.1382 0.00%
1999-03-31 0 0.100 0.100 - 0.100 0.100 14,000 1,400 0.1000 0.138 0.138 - 0.138 0.138 10,128 0.1382 -1.96%
1999-03-30 0 0.102 0.101 - 0.100 0.102 730,000 73,800 0.1011 0.141 0.140 - 0.138 0.141 528,094 0.1397 0.99%
1999-03-29 0 0.101 0.100 - 0.101 0.104 736,000 75,272 0.1023 0.140 0.138 - 0.140 0.144 532,434 0.1414 -6.48%
1999-03-26 0 0.108 0.104 0.110 0.108 0.108 600,000 64,800 0.1080 0.149 0.144 0.152 0.149 0.149 434,050 0.1493 -1.82%
1999-03-25 0 0.110 0.109 0.110 0.107 0.110 4,674,000 511,822 0.1095 0.152 0.151 0.152 0.148 0.152 3,381,247 0.1514 2.80%
1999-03-24 0 0.107 0.106 0.119 0.107 0.125 7,894,000 963,032 0.1220 0.148 0.147 0.164 0.148 0.173 5,710,646 0.1686 -11.57%
1999-03-23 0 0.121 0.121 0.130 0.120 0.131 15,711,000 2,024,720 0.1289 0.167 0.167 0.180 0.166 0.181 11,365,589 0.1781 -4.72%
1999-03-22 0 0.127 0.126 0.127 0.123 0.129 11,040,000 1,377,300 0.1248 0.176 0.174 0.176 0.170 0.178 7,986,513 0.1725 3.25%
1999-03-19 0 0.123 0.118 0.123 0.115 0.126 5,361,000 652,808 0.1218 0.170 0.163 0.170 0.159 0.174 3,878,233 0.1683 9.82%
1999-03-18 0 0.112 0.107 - 0.107 0.112 2,590,000 277,530 0.1072 0.155 0.148 - 0.148 0.155 1,873,648 0.1481 2.75%
1999-03-17 0 0.109 0.108 0.112 0.103 0.110 3,480,000 378,190 0.1087 0.151 0.149 0.155 0.142 0.152 2,517,488 0.1502 3.81%
1999-03-16 0 0.105 0.103 0.107 0.100 0.105 1,076,000 109,352 0.1016 0.145 0.142 0.148 0.138 0.145 778,396 0.1405 3.96%
1999-03-15 0 0.101 0.100 0.101 - - 0 0 - 0.140 0.138 0.140 - - 0 - 0.00%
1999-03-12 0 0.101 0.098 - 0.100 0.101 400,000 40,050 0.1001 0.140 0.135 - 0.138 0.140 289,366 0.1384 1.00%
1999-03-11 0 0.100 0.100 0.102 0.099 0.100 141,000 14,041 0.0996 0.138 0.138 0.141 0.137 0.138 102,002 0.1377 -1.96%
1999-03-10 0 0.102 0.100 0.102 0.098 0.102 384,000 38,448 0.1001 0.141 0.138 0.141 0.135 0.141 277,792 0.1384 2.00%
1999-03-09 0 0.100 0.100 0.105 0.098 0.100 56,000 5,568 0.0994 0.138 0.138 0.145 0.135 0.138 40,511 0.1374 -5.66%
1999-03-08 0 0.106 0.103 0.111 0.106 0.107 550,000 58,300 0.1060 0.147 0.142 0.153 0.147 0.148 397,879 0.1465 -1.85%
1999-03-05 0 0.108 0.105 - 0.100 0.108 1,536,000 161,720 0.1053 0.149 0.145 - 0.138 0.149 1,111,167 0.1455 0.00%
1999-03-04 0 0.108 0.107 0.112 0.108 0.110 300,000 32,700 0.1090 0.149 0.148 0.155 0.149 0.152 217,025 0.1507 -0.92%
1999-03-03 0 0.109 - 0.111 0.105 0.109 200,000 21,200 0.1060 0.151 - 0.153 0.145 0.151 144,683 0.1465 3.81%
1999-03-02 0 0.105 0.103 0.105 0.100 0.105 1,389,000 142,640 0.1027 0.145 0.142 0.145 0.138 0.145 1,004,825 0.1420 5.00%
1999-03-01 0 0.100 0.100 - 0.100 0.103 250,000 25,060 0.1002 0.138 0.138 - 0.138 0.142 180,854 0.1386 -2.91%
1999-02-26 0 0.103 0.100 0.109 0.100 0.105 4,434,000 458,000 0.1033 0.142 0.138 0.151 0.138 0.145 3,207,627 0.1428 -1.90%
1999-02-25 0 0.105 0.099 0.105 0.099 0.105 5,070,000 531,930 0.1049 0.145 0.137 0.145 0.137 0.145 3,667,719 0.1450 1.94%
1999-02-24 0 0.103 0.099 - - - 0 0 - 0.142 0.137 - - - 0 - 0.00%
1999-02-23 0 0.103 0.099 0.103 0.100 0.103 150,000 15,306 0.1020 0.142 0.137 0.142 0.138 0.142 108,512 0.1411 1.98%
1999-02-22 0 0.101 - 0.103 - - 0 0 - 0.140 - 0.142 - - 0 - 0.00%
1999-02-19 0 0.101 0.101 - - - 0 0 - 0.140 0.140 - - - 0 - 1.00%
1999-02-15 0 0.100 0.098 - - - 0 0 - 0.138 0.135 - - - 0 - 0.00%
1999-02-12 0 0.100 0.100 0.108 0.100 0.105 18,000 1,820 0.1011 0.138 0.138 0.149 0.138 0.145 13,021 0.1398 -4.76%
1999-02-11 0 0.105 0.100 0.108 0.105 0.105 1,100,000 116,500 0.1059 0.145 0.138 0.149 0.145 0.145 795,758 0.1464 -0.94%
1999-02-10 0 0.106 - 0.106 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
1999-02-09 0 0.106 0.100 0.106 - - 0 0 - 0.147 0.138 0.147 - - 0 - 0.00%
1999-02-08 0 0.106 0.102 0.109 0.105 0.106 310,000 32,810 0.1058 0.147 0.141 0.151 0.145 0.147 224,259 0.1463 0.00%
1999-02-05 0 0.106 - 0.106 - - 16,113,000 1,707,978 0.1060 0.147 - 0.147 - - 11,656,402 0.1465 0.00%
1999-02-04 0 0.106 - 0.109 - - 0 0 - 0.147 - 0.151 - - 0 - 0.00%
1999-02-03 0 0.106 - - - - 50,000 5,300 0.1060 0.147 - - - - 36,171 0.1465 0.00%
1999-02-02 0 0.106 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
1999-02-01 0 0.106 0.098 0.107 0.098 0.106 208,000 21,064 0.1013 0.147 0.135 0.148 0.135 0.147 150,471 0.1400 1.92%
1999-01-29 0 0.104 0.102 0.106 0.102 0.106 646,843 67,276 0.1040 0.144 0.141 0.147 0.141 0.147 467,937 0.1438 -5.45%
1999-01-28 0 0.110 - 0.110 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1999-01-27 0 0.110 - 0.110 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1999-01-26 0 0.110 - 0.110 - - 45,800 4,998 0.1091 0.152 - 0.152 - - 33,132 0.1508 0.00%
1999-01-25 0 0.110 - 0.110 0.110 0.110 138,000 15,180 0.1100 0.152 - 0.152 0.152 0.152 99,831 0.1521 0.00%
1999-01-22 0 0.110 - 0.110 - - 0 0 - 0.152 - 0.152 - - 0 - -3.51%
1999-01-21 0 0.114 - 0.114 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
1999-01-20 0 0.114 - 0.116 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
1999-01-19 0 0.114 - 0.114 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
1999-01-18 0 0.114 - - 0.110 0.114 212,000 24,160 0.1140 0.158 - - 0.152 0.158 153,364 0.1575 0.00%
1999-01-15 0 0.114 0.114 0.119 0.106 0.114 309,000 33,972 0.1099 0.158 0.158 0.164 0.147 0.158 223,536 0.1520 -2.56%
1999-01-14 0 0.117 - 0.117 0.112 0.120 320,000 37,560 0.1174 0.162 - 0.162 0.155 0.166 231,493 0.1623 -4.88%
1999-01-13 0 0.123 - 0.124 0.118 0.123 64,000 7,802 0.1219 0.170 - 0.171 0.163 0.170 46,299 0.1685 -1.60%
1999-01-12 0 0.125 - 0.125 0.125 0.125 151,000 18,850 0.1248 0.173 - 0.173 0.173 0.173 109,236 0.1726 -3.85%
1999-01-11 0 0.130 0.130 - 0.122 0.130 375,000 47,728 0.1273 0.180 0.180 - 0.169 0.180 271,281 0.1759 0.00%
1999-01-08 0 0.130 0.130 0.142 0.126 0.146 4,038,000 548,348 0.1358 0.180 0.180 0.196 0.174 0.202 2,921,154 0.1877 -9.72%
1999-01-07 0 0.144 0.144 0.145 0.140 0.147 3,871,000 559,666 0.1446 0.199 0.199 0.200 0.194 0.203 2,800,343 0.1999 2.86%
1999-01-06 0 0.140 0.140 0.144 0.100 0.140 982,000 132,040 0.1345 0.194 0.194 0.199 0.138 0.194 710,395 0.1859 0.00%
1999-01-05 0 0.140 - 0.142 - - 1,000 120 0.1200 0.194 - 0.196 - - 723 0.1659 0.00%
1999-01-04 0 0.140 - 0.140 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1998-12-31 0 0.140 0.140 0.142 0.130 0.135 367,000 48,920 0.1333 0.194 0.194 0.196 0.180 0.187 265,494 0.1843 0.00%
1998-12-30 0 0.140 - 0.140 - - 0 0 - 0.194 - 0.194 - - 0 - -1.41%
1998-12-29 0 0.142 - 0.142 - - 0 0 - 0.196 - 0.196 - - 0 - -1.39%
1998-12-28 0 0.144 0.136 0.144 0.136 0.144 332,983 45,744 0.1374 0.199 0.188 0.199 0.188 0.199 240,885 0.1899 1.41%
1998-12-24 0 0.142 0.140 0.146 - - 0 0 - 0.196 0.194 0.202 - - 0 - 0.00%
1998-12-23 0 0.142 0.138 0.142 0.138 0.143 882,000 123,660 0.1402 0.196 0.191 0.196 0.191 0.198 638,053 0.1938 -2.74%
1998-12-22 0 0.146 0.146 0.147 0.144 0.150 2,361,000 346,201 0.1466 0.202 0.202 0.203 0.199 0.207 1,707,985 0.2027 0.00%
1998-12-21 0 0.146 0.144 0.146 0.140 0.146 2,650,000 380,300 0.1435 0.202 0.199 0.202 0.194 0.202 1,917,052 0.1984 0.69%
1998-12-18 0 0.145 0.144 0.145 0.134 0.145 3,897,000 555,044 0.1424 0.200 0.199 0.200 0.185 0.200 2,819,152 0.1969 6.62%
1998-12-17 0 0.136 0.134 0.137 0.132 0.144 1,238,000 165,972 0.1341 0.188 0.185 0.189 0.182 0.199 895,589 0.1853 -2.86%
1998-12-16 0 0.140 0.140 0.143 0.139 0.143 694,000 97,274 0.1402 0.194 0.194 0.198 0.192 0.198 502,051 0.1938 -3.45%
1998-12-15 0 0.145 0.140 0.145 0.140 0.147 2,288,000 330,710 0.1445 0.200 0.194 0.200 0.194 0.203 1,655,176 0.1998 -3.33%
1998-12-14 0 0.150 0.146 0.150 0.145 0.166 8,060,000 1,201,236 0.1490 0.207 0.202 0.207 0.200 0.229 5,830,733 0.2060 -8.54%
1998-12-11 0 0.164 0.163 0.164 0.160 0.176 37,837,720 6,454,650 0.1706 0.227 0.225 0.227 0.221 0.243 27,372,413 0.2358 -2.96%
1998-12-10 0 0.169 0.170 0.171 0.152 0.170 25,587,000 4,163,046 0.1627 0.234 0.235 0.236 0.210 0.235 18,510,046 0.2249 10.46%
1998-12-09 0 0.153 0.153 0.155 0.143 0.153 1,109,000 166,428 0.1501 0.211 0.211 0.214 0.198 0.211 802,268 0.2074 3.38%
1998-12-08 0 0.148 0.142 0.148 0.139 0.148 291,500 41,695 0.1430 0.205 0.196 0.205 0.192 0.205 210,876 0.1977 0.00%
1998-12-07 0 0.148 0.143 0.149 0.147 0.152 804,727 120,564 0.1498 0.205 0.198 0.206 0.203 0.210 582,152 0.2071 -0.67%
1998-12-04 0 0.149 0.149 0.150 0.149 0.150 64,200 9,612 0.1497 0.206 0.206 0.207 0.206 0.207 46,443 0.2070 2.05%
1998-12-03 0 0.146 0.144 0.146 0.137 0.146 788,000 111,950 0.1421 0.202 0.199 0.202 0.189 0.202 570,052 0.1964 0.69%
1998-12-02 0 0.145 0.144 0.145 0.144 0.150 640,000 93,280 0.1458 0.200 0.199 0.200 0.199 0.207 462,986 0.2015 -3.33%
1998-12-01 0 0.150 0.148 0.150 0.150 0.156 180,000 27,210 0.1512 0.207 0.205 0.207 0.207 0.216 130,215 0.2090 -3.23%
1998-11-30 0 0.155 - 0.157 0.152 0.158 1,861,000 287,808 0.1547 0.214 - 0.217 0.210 0.218 1,346,277 0.2138 -3.73%
1998-11-27 0 0.161 0.161 0.162 0.158 0.162 1,585,000 254,416 0.1605 0.223 0.223 0.224 0.218 0.224 1,146,614 0.2219 0.63%
1998-11-26 0 0.160 0.160 0.161 0.155 0.166 9,992,000 1,621,434 0.1623 0.221 0.221 0.223 0.214 0.229 7,228,373 0.2243 2.56%
1998-11-25 0 0.156 0.156 0.158 0.155 0.167 7,063,407 1,139,370 0.1613 0.216 0.216 0.218 0.214 0.231 5,109,782 0.2230 1.96%
1998-11-24 0 0.153 0.153 0.156 0.144 0.153 6,116,000 904,176 0.1478 0.211 0.211 0.216 0.199 0.211 4,424,412 0.2044 5.52%
1998-11-23 0 0.145 0.144 0.145 0.140 0.145 2,470,000 351,560 0.1423 0.200 0.199 0.200 0.194 0.200 1,786,838 0.1967 0.00%
1998-11-20 0 0.145 0.141 0.145 0.141 0.147 1,876,000 266,128 0.1419 0.200 0.195 0.200 0.195 0.203 1,357,128 0.1961 1.40%
1998-11-19 0 0.143 0.139 0.143 0.140 0.145 3,016,000 433,388 0.1437 0.198 0.192 0.198 0.194 0.200 2,181,823 0.1986 -1.38%
1998-11-18 0 0.145 0.145 0.147 0.139 0.149 5,439,407 784,241 0.1442 0.200 0.200 0.203 0.192 0.206 3,934,954 0.1993 -2.03%
1998-11-17 0 0.148 0.147 0.148 0.144 0.154 10,326,000 1,520,532 0.1473 0.205 0.203 0.205 0.199 0.213 7,469,994 0.2036 3.50%
1998-11-16 0 0.143 0.143 0.144 0.130 0.148 9,733,000 1,397,900 0.1436 0.198 0.198 0.199 0.180 0.205 7,041,008 0.1985 6.72%
1998-11-13 0 0.134 0.134 0.135 0.120 0.137 11,174,000 1,469,128 0.1315 0.185 0.185 0.187 0.166 0.189 8,083,451 0.1817 8.06%
1998-11-12 0 0.124 0.124 0.126 0.115 0.127 6,851,000 843,134 0.1231 0.171 0.171 0.174 0.159 0.176 4,956,123 0.1701 13.76%
1998-11-11 0 0.109 0.109 0.114 0.104 0.116 1,848,000 206,084 0.1115 0.151 0.151 0.158 0.144 0.160 1,336,873 0.1542 4.81%
1998-11-10 0 0.104 0.102 0.108 0.101 0.104 120,000 12,420 0.1035 0.144 0.141 0.149 0.140 0.144 86,810 0.1431 0.00%
1998-11-09 0 0.104 0.103 0.110 0.104 0.108 736,000 77,384 0.1051 0.144 0.142 0.152 0.144 0.149 532,434 0.1453 -0.95%
1998-11-06 0 0.105 0.104 - 0.100 0.105 1,038,952 107,585 0.1036 0.145 0.144 - 0.138 0.145 751,595 0.1431 5.00%
1998-11-05 0 0.100 0.100 0.103 0.100 0.106 1,410,000 145,710 0.1033 0.138 0.138 0.142 0.138 0.147 1,020,017 0.1429 -6.54%
1998-11-04 0 0.107 0.102 0.107 0.100 0.107 1,162,000 119,260 0.1026 0.148 0.141 0.148 0.138 0.148 840,609 0.1419 3.88%
1998-11-03 0 0.103 0.100 0.104 0.099 0.103 1,944,000 196,700 0.1012 0.142 0.138 0.144 0.137 0.142 1,406,321 0.1399 6.19%
1998-11-02 0 0.097 0.097 0.099 - - 0 0 - 0.134 0.134 0.137 - - 0 - 2.11%
1998-10-30 0 0.095 0.095 0.103 0.094 0.100 1,000,000 96,400 0.0964 0.131 0.131 0.142 0.130 0.138 723,416 0.1333 1.06%
1998-10-29 0 0.094 0.094 0.100 0.093 0.097 300,000 28,300 0.0943 0.130 0.130 0.138 0.129 0.134 217,025 0.1304 -6.00%
1998-10-27 0 0.100 - 0.100 0.100 0.100 100,000 10,000 0.1000 0.138 - 0.138 0.138 0.138 72,342 0.1382 0.00%
1998-10-26 0 0.100 - 0.100 0.101 0.101 50,000 5,050 0.1010 0.138 - 0.138 0.140 0.140 36,171 0.1396 3.09%
1998-10-23 0 0.097 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-10-22 0 0.097 0.097 0.101 0.097 0.101 354,000 34,918 0.0986 0.134 0.134 0.140 0.134 0.140 256,089 0.1364 -3.00%
1998-10-21 0 0.100 0.100 0.101 0.095 0.108 802,000 78,068 0.0973 0.138 0.138 0.140 0.131 0.149 580,180 0.1346 -4.76%
1998-10-20 0 0.105 0.094 0.105 0.084 0.105 922,000 93,918 0.1019 0.145 0.130 0.145 0.116 0.145 666,990 0.1408 5.00%
1998-10-19 0 0.100 - 0.102 - - 0 0 - 0.138 - 0.141 - - 0 - 0.00%
1998-10-16 0 0.100 0.100 0.103 0.098 0.102 1,463,000 145,380 0.0994 0.138 0.138 0.142 0.135 0.141 1,058,358 0.1374 1.01%
1998-10-15 0 0.099 0.090 0.099 0.091 0.099 632,000 57,728 0.0913 0.137 0.124 0.137 0.126 0.137 457,199 0.1263 4.21%
1998-10-14 0 0.095 0.093 0.095 0.089 0.100 422,000 40,898 0.0969 0.131 0.129 0.131 0.123 0.138 305,282 0.1340 -4.04%
1998-10-13 0 0.099 0.089 0.101 0.099 0.099 300,000 29,700 0.0990 0.137 0.123 0.140 0.137 0.137 217,025 0.1369 -1.00%
1998-10-12 0 0.100 0.100 0.101 0.100 0.102 1,370,000 138,900 0.1014 0.138 0.138 0.140 0.138 0.141 991,080 0.1402 -0.99%
1998-10-09 0 0.101 0.096 0.102 0.100 0.104 2,076,000 210,608 0.1014 0.140 0.133 0.141 0.138 0.144 1,501,812 0.1402 1.00%
1998-10-08 0 0.100 - 0.100 0.096 0.100 827,000 82,584 0.0999 0.138 - 0.138 0.133 0.138 598,265 0.1380 4.17%
1998-10-07 0 0.096 0.096 0.102 0.096 0.100 575,000 57,184 0.0995 0.133 0.133 0.141 0.133 0.138 415,964 0.1375 -4.00%
1998-10-05 0 0.100 0.098 0.104 0.098 0.100 370,000 36,920 0.0998 0.138 0.135 0.144 0.135 0.138 267,664 0.1379 -3.85%
1998-09-30 0 0.104 0.101 - 0.096 0.104 2,224,000 217,064 0.0976 0.144 0.140 - 0.133 0.144 1,608,877 0.1349 9.47%
1998-09-29 0 0.095 - 0.095 0.095 0.095 20,000 1,900 0.0950 0.131 - 0.131 0.131 0.131 14,468 0.1313 -1.04%
1998-09-28 0 0.096 0.090 0.096 0.090 0.100 1,004,000 95,400 0.0950 0.133 0.124 0.133 0.124 0.138 726,310 0.1313 -1.03%
1998-09-25 0 0.097 0.093 0.097 0.093 0.097 1,162,000 109,184 0.0940 0.134 0.129 0.134 0.129 0.134 840,609 0.1299 -1.02%
1998-09-24 0 0.098 0.098 0.099 0.098 0.105 2,946,000 297,482 0.1010 0.135 0.135 0.137 0.135 0.145 2,131,184 0.1396 1.03%
1998-09-23 0 0.097 0.097 - 0.089 0.095 1,100,000 100,300 0.0912 0.134 0.134 - 0.123 0.131 795,758 0.1260 4.30%
1998-09-22 0 0.093 0.092 0.093 0.090 0.094 1,910,000 176,760 0.0925 0.129 0.127 0.129 0.124 0.130 1,381,725 0.1279 6.90%
1998-09-21 0 0.087 0.080 0.087 0.075 0.087 580,000 47,650 0.0822 0.120 0.111 0.120 0.104 0.120 419,581 0.1136 0.00%
1998-09-18 0 0.087 0.082 0.090 0.081 0.088 620,000 52,942 0.0854 0.120 0.113 0.124 0.112 0.122 448,518 0.1180 1.16%
1998-09-17 0 0.086 0.080 0.086 0.080 0.089 3,090,000 265,092 0.0858 0.119 0.111 0.119 0.111 0.123 2,235,356 0.1186 1.18%
1998-09-16 0 0.085 0.080 0.086 0.080 0.085 2,265,000 186,420 0.0823 0.117 0.111 0.119 0.111 0.117 1,638,537 0.1138 8.97%
1998-09-15 0 0.078 0.078 0.082 0.074 0.086 1,062,000 87,344 0.0822 0.108 0.108 0.113 0.102 0.119 768,268 0.1137 11.43%
1998-09-14 0 0.070 0.070 - 0.066 0.066 2,900 177 0.0610 0.097 0.097 - 0.091 0.091 2,098 0.0844 0.00%
1998-09-11 0 0.070 0.070 0.084 0.070 0.078 850,000 64,200 0.0755 0.097 0.097 0.116 0.097 0.108 614,904 0.1044 -5.41%
1998-09-10 0 0.074 0.070 0.078 0.070 0.078 606,000 44,456 0.0734 0.102 0.097 0.108 0.097 0.108 438,390 0.1014 -1.33%
1998-09-09 0 0.075 0.068 - 0.068 0.075 1,642,000 116,910 0.0712 0.104 0.094 - 0.094 0.104 1,187,849 0.0984 1.35%
1998-09-08 0 0.074 0.071 0.074 0.069 0.084 14,566,000 1,174,246 0.0806 0.102 0.098 0.102 0.095 0.116 10,537,278 0.1114 0.00%
1998-09-07 0 0.074 0.074 0.078 0.065 0.078 888,000 61,186 0.0689 0.102 0.102 0.108 0.090 0.108 642,393 0.0952 8.82%
1998-09-04 0 0.068 0.064 - - - 0 0 - 0.094 0.088 - - - 0 - 0.00%
1998-09-03 0 0.068 - 0.068 0.068 0.068 30,000 2,040 0.0680 0.094 - 0.094 0.094 0.094 21,702 0.0940 0.00%
1998-09-02 0 0.068 0.068 - 0.068 0.068 300,000 20,400 0.0680 0.094 0.094 - 0.094 0.094 217,025 0.0940 0.00%
1998-09-01 0 0.068 0.068 0.070 0.068 0.068 150,000 10,200 0.0680 0.094 0.094 0.097 0.094 0.094 108,512 0.0940 -2.86%
1998-08-31 0 0.070 - 0.070 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
1998-08-28 0 0.070 - 0.070 0.067 0.070 2,080,000 145,360 0.0699 0.097 - 0.097 0.093 0.097 1,504,705 0.0966 0.00%
1998-08-27 0 0.070 0.070 0.074 - - 0 0 - 0.097 0.097 0.102 - - 0 - 2.94%
1998-08-26 0 0.068 0.068 0.074 0.068 0.070 327,000 22,426 0.0686 0.094 0.094 0.102 0.094 0.097 236,557 0.0948 0.00%
1998-08-25 0 0.068 - 0.069 0.068 0.070 4,210,000 294,480 0.0699 0.094 - 0.095 0.094 0.097 3,045,581 0.0967 0.00%
1998-08-24 0 0.068 - 0.074 0.068 0.070 3,372,800 231,580 0.0687 0.094 - 0.102 0.094 0.097 2,439,938 0.0949 -2.86%
1998-08-21 0 0.070 0.070 0.075 0.070 0.075 2,502,000 181,690 0.0726 0.097 0.097 0.104 0.097 0.104 1,809,987 0.1004 -6.67%
1998-08-20 0 0.075 0.075 0.079 0.072 0.079 2,281,000 172,860 0.0758 0.104 0.104 0.109 0.100 0.109 1,650,112 0.1048 1.35%
1998-08-19 0 0.074 0.074 0.078 0.070 0.074 1,218,000 89,816 0.0737 0.102 0.102 0.108 0.097 0.102 881,121 0.1019 7.25%
1998-08-18 0 0.069 0.069 0.080 0.068 0.074 1,472,000 103,514 0.0703 0.095 0.095 0.111 0.094 0.102 1,064,868 0.0972 1.47%
1998-08-14 0 0.068 0.068 0.070 - - 0 0 - 0.094 0.094 0.097 - - 0 - 7.94%
1998-08-13 0 0.063 0.063 0.079 0.060 0.063 1,098,200 67,638 0.0616 0.087 0.087 0.109 0.083 0.087 794,455 0.0851 -35.05%
1998-08-12 0 0.097 0.063 0.097 0.060 0.099 20,000 1,590 0.0795 0.134 0.087 0.134 0.083 0.137 14,468 0.1099 53.97%
1998-08-11 0 0.063 0.056 - 0.056 0.063 953,763 56,142 0.0589 0.087 0.077 - 0.077 0.087 689,967 0.0814 5.00%
1998-08-10 0 0.060 0.060 - 0.056 0.060 2,997,000 177,038 0.0591 0.083 0.083 - 0.077 0.083 2,168,078 0.0817 7.14%
1998-08-07 0 0.056 0.056 0.058 0.056 0.058 6,356,000 362,236 0.0570 0.077 0.077 0.080 0.077 0.080 4,598,032 0.0788 -3.45%
1998-08-06 0 0.058 0.054 0.060 0.058 0.060 4,031,000 239,350 0.0594 0.080 0.075 0.083 0.080 0.083 2,916,090 0.0821 -1.69%
1998-08-05 0 0.059 0.058 0.065 0.059 0.065 3,981,000 245,670 0.0617 0.082 0.080 0.090 0.082 0.090 2,879,919 0.0853 -3.28%
1998-08-04 0 0.061 0.061 0.067 0.061 0.068 3,350,000 218,690 0.0653 0.084 0.084 0.093 0.084 0.094 2,423,444 0.0902 -11.59%
1998-08-03 0 0.069 0.066 0.069 0.069 0.071 10,858,000 768,518 0.0708 0.095 0.091 0.095 0.095 0.098 7,854,851 0.0978 -1.43%
1998-07-31 0 0.070 0.069 0.070 0.070 0.075 8,136,000 579,748 0.0713 0.097 0.095 0.097 0.097 0.104 5,885,713 0.0985 -12.50%
1998-07-30 0 0.080 0.080 0.081 0.070 0.080 1,246,000 98,900 0.0794 0.111 0.111 0.112 0.097 0.111 901,376 0.1097 0.00%
1998-07-29 0 0.080 0.075 0.080 0.080 0.081 1,000,000 80,300 0.0803 0.111 0.104 0.111 0.111 0.112 723,416 0.1110 9.59%
1998-07-28 0 0.073 0.073 0.080 0.070 0.080 3,924,000 308,222 0.0785 0.101 0.101 0.111 0.097 0.111 2,838,684 0.1086 -8.75%
1998-07-27 0 0.080 0.076 0.080 0.079 0.089 9,500,000 799,926 0.0842 0.111 0.105 0.111 0.109 0.123 6,872,452 0.1164 -5.88%
1998-07-24 0 0.085 0.088 0.089 0.069 0.084 950,000 70,600 0.0743 0.117 0.122 0.123 0.095 0.116 687,245 0.1027 11.84%
1998-07-23 0 0.076 0.073 0.079 0.076 0.080 220,000 16,800 0.0764 0.105 0.101 0.109 0.105 0.111 159,152 0.1056 -5.00%
1998-07-22 0 0.080 0.079 0.080 0.080 0.086 1,300,000 105,400 0.0811 0.111 0.109 0.111 0.111 0.119 940,441 0.1121 -11.11%
1998-07-21 0 0.090 - 0.092 0.090 0.090 300,000 27,000 0.0900 0.124 - 0.127 0.124 0.124 217,025 0.1244 -3.23%
1998-07-20 0 0.093 0.085 0.093 0.090 0.096 593,000 54,794 0.0924 0.129 0.117 0.129 0.124 0.133 428,986 0.1277 -1.06%
1998-07-17 0 0.094 0.093 0.097 0.093 0.099 1,074,000 102,122 0.0951 0.130 0.129 0.134 0.129 0.137 776,949 0.1314 -2.08%
1998-07-16 0 0.096 0.095 0.098 0.095 0.100 1,795,000 174,500 0.0972 0.133 0.131 0.135 0.131 0.138 1,298,532 0.1344 -4.00%
1998-07-15 0 0.100 0.098 0.100 0.096 0.103 5,930,000 584,450 0.0986 0.138 0.135 0.138 0.133 0.142 4,289,857 0.1362 0.00%
1998-07-14 0 0.100 - 0.100 0.100 0.100 107,000 10,670 0.0997 0.138 - 0.138 0.138 0.138 77,406 0.1378 0.00%
1998-07-13 0 0.100 - 0.103 - - 0 0 - 0.138 - 0.142 - - 0 - 0.00%
1998-07-10 0 0.100 - 0.100 0.100 0.100 440,000 44,000 0.1000 0.138 - 0.138 0.138 0.138 318,303 0.1382 -3.85%
1998-07-09 0 0.104 0.094 0.105 0.094 0.105 902,000 90,288 0.1001 0.144 0.130 0.145 0.130 0.145 652,521 0.1384 0.97%
1998-07-08 0 0.103 0.101 0.105 0.100 0.105 2,531,000 263,065 0.1039 0.142 0.140 0.145 0.138 0.145 1,830,966 0.1437 -1.90%
1998-07-07 0 0.105 0.096 0.105 0.096 0.110 2,085,000 222,698 0.1068 0.145 0.133 0.145 0.133 0.152 1,508,322 0.1476 -4.55%
1998-07-06 0 0.110 0.105 0.110 0.107 0.110 1,122,000 122,220 0.1089 0.152 0.145 0.152 0.148 0.152 811,673 0.1506 0.00%
1998-07-03 0 0.110 0.110 0.120 0.100 0.125 6,800,000 735,690 0.1082 0.152 0.152 0.166 0.138 0.173 4,919,229 0.1496 -14.73%
1998-07-02 0 0.129 - 0.135 0.129 0.129 20,000 2,580 0.1290 0.178 - 0.187 0.178 0.178 14,468 0.1783 3.20%
1998-06-30 0 0.125 0.105 0.125 0.109 0.125 1,000,000 117,400 0.1174 0.173 0.145 0.173 0.151 0.173 723,416 0.1623 0.00%
1998-06-29 0 0.125 0.125 - 0.125 0.129 206,000 25,940 0.1259 0.173 0.173 - 0.173 0.178 149,024 0.1741 -5.30%
1998-06-26 0 0.132 - 0.135 0.132 0.132 90,000 11,880 0.1320 0.182 - 0.187 0.182 0.182 65,107 0.1825 3.12%
1998-06-25 0 0.128 - 0.128 0.124 0.128 680,000 84,502 0.1243 0.177 - 0.177 0.171 0.177 491,923 0.1718 2.40%
1998-06-24 0 0.125 - 0.125 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1998-06-23 0 0.125 0.125 - - - 0 0 - 0.173 0.173 - - - 0 - 4.17%
1998-06-22 0 0.120 0.120 - - - 20,000 2,400 0.1200 0.166 0.166 - - - 14,468 0.1659 2.56%
1998-06-19 0 0.117 0.116 0.122 0.117 0.117 900,000 107,800 0.1198 0.162 0.160 0.169 0.162 0.162 651,074 0.1656 0.00%
1998-06-18 0 0.117 0.117 0.120 0.116 0.136 5,820,310 754,412 0.1296 0.162 0.162 0.166 0.160 0.188 4,210,506 0.1792 -8.59%
1998-06-17 0 0.128 0.125 0.132 - - 0 0 - 0.177 0.173 0.182 - - 0 - 0.00%
1998-06-16 0 0.128 - 0.128 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
1998-06-15 0 0.128 - 0.128 - - 0 0 - 0.177 - 0.177 - - 0 - -0.78%
1998-06-12 0 0.129 0.121 0.129 0.119 0.130 2,782,000 356,398 0.1281 0.178 0.167 0.178 0.164 0.180 2,012,543 0.1771 0.00%
1998-06-11 0 0.129 0.126 0.129 0.120 0.145 4,725,881 635,257 0.1344 0.178 0.174 0.178 0.166 0.200 3,418,778 0.1858 -12.24%
1998-06-10 0 0.147 - 0.147 0.147 0.156 446,352 67,715 0.1517 0.203 - 0.203 0.203 0.216 322,898 0.2097 -9.26%
1998-06-09 0 0.162 - 0.162 - - 0 0 - 0.224 - 0.224 - - 0 - -4.71%
1998-06-08 0 0.170 - 0.170 0.165 0.170 116,000 19,640 0.1693 0.235 - 0.235 0.228 0.235 83,916 0.2340 -1.73%
1998-06-05 0 0.173 - 0.173 - - 0 0 - 0.239 - 0.239 - - 0 - -1.14%
1998-06-04 0 0.175 - 0.175 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1998-06-03 0 0.175 - 0.175 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1998-06-02 0 0.175 - 0.175 - - 0 0 - 0.242 - 0.242 - - 0 - -2.78%
1998-06-01 0 0.180 - 0.185 - - 0 0 - 0.249 - 0.256 - - 0 - 0.00%
1998-05-29 0 0.180 0.182 0.184 0.168 0.184 1,024,000 175,272 0.1712 0.249 0.252 0.254 0.232 0.254 740,778 0.2366 4.65%
1998-05-28 0 0.172 0.171 0.174 0.172 0.189 1,600,000 286,200 0.1789 0.238 0.236 0.241 0.238 0.261 1,157,466 0.2473 -10.42%
1998-05-27 0 0.192 0.183 0.192 0.184 0.198 3,639,000 694,428 0.1908 0.265 0.253 0.265 0.254 0.274 2,632,511 0.2638 -4.00%
1998-05-26 0 0.200 0.199 0.200 0.194 0.203 8,104,000 1,607,606 0.1984 0.276 0.275 0.276 0.268 0.281 5,862,563 0.2742 -1.48%
1998-05-25 0 0.203 0.202 0.203 0.194 0.203 3,836,000 762,490 0.1988 0.281 0.279 0.281 0.268 0.281 2,775,024 0.2748 0.00%
1998-05-22 0 0.203 0.203 0.208 0.203 0.210 1,477,000 303,336 0.2054 0.281 0.281 0.288 0.281 0.290 1,068,485 0.2839 -0.98%
1998-05-21 0 0.205 0.205 0.206 0.197 0.206 3,080,970 629,827 0.2044 0.283 0.283 0.285 0.272 0.285 2,228,823 0.2826 7.89%
1998-05-20 0 0.190 0.190 0.192 0.188 0.190 1,920,000 364,100 0.1896 0.263 0.263 0.265 0.260 0.263 1,388,959 0.2621 0.00%
1998-05-19 0 0.190 0.190 0.194 0.190 0.190 160,000 30,400 0.1900 0.263 0.263 0.268 0.263 0.263 115,747 0.2626 0.00%
1998-05-18 0 0.190 0.190 - 0.190 0.191 392,000 74,490 0.1900 0.263 0.263 - 0.263 0.264 283,579 0.2627 1.60%
1998-05-15 0 0.187 0.187 0.191 0.185 0.187 799,000 149,246 0.1868 0.258 0.258 0.264 0.256 0.258 578,009 0.2582 1.08%
1998-05-14 0 0.185 0.185 - 0.183 0.185 110,000 20,330 0.1848 0.256 0.256 - 0.253 0.256 79,576 0.2555 1.09%
1998-05-13 0 0.183 0.183 0.190 0.183 0.183 100,000 18,300 0.1830 0.253 0.253 0.263 0.253 0.253 72,342 0.2530 -3.68%
1998-05-12 0 0.190 0.188 0.194 0.188 0.196 5,607,248 1,066,563 0.1902 0.263 0.260 0.268 0.260 0.271 4,056,373 0.2629 -2.06%
1998-05-11 0 0.194 0.190 0.194 0.190 0.194 2,884,524 551,599 0.1912 0.268 0.263 0.268 0.263 0.268 2,086,711 0.2643 0.00%
1998-05-08 0 0.194 0.194 0.196 0.194 0.197 3,669,000 715,286 0.1950 0.268 0.268 0.271 0.268 0.272 2,654,213 0.2695 -0.51%
1998-05-07 0 0.195 0.194 - 0.195 0.197 1,659,597 324,605 0.1956 0.270 0.268 - 0.270 0.272 1,200,579 0.2704 -1.02%
1998-05-06 0 0.197 0.197 0.201 0.195 0.200 350,000 69,150 0.1976 0.272 0.272 0.278 0.270 0.276 253,196 0.2731 -1.01%
1998-05-05 0 0.199 0.199 0.200 0.198 0.208 4,577,000 922,882 0.2016 0.275 0.275 0.276 0.274 0.288 3,311,075 0.2787 -9.55%
1998-05-04 0 0.220 - 0.228 0.220 0.233 1,238,000 281,862 0.2277 0.304 - 0.315 0.304 0.322 895,589 0.3147 -7.56%
1998-05-01 0 0.238 0.238 0.239 0.238 0.240 1,558,000 372,424 0.2390 0.329 0.329 0.330 0.329 0.332 1,127,082 0.3304 -1.24%
1998-04-30 0 0.241 0.241 0.244 0.239 0.250 12,859,520 3,140,832 0.2442 0.333 0.333 0.337 0.330 0.346 9,302,783 0.3376 -2.82%
1998-04-29 0 0.248 0.245 0.248 0.230 0.250 6,078,000 1,427,890 0.2349 0.343 0.339 0.343 0.318 0.346 4,396,923 0.3247 5.53%
1998-04-28 0 0.235 0.235 0.240 0.222 0.238 3,470,596 798,809 0.2302 0.325 0.325 0.332 0.307 0.329 2,510,685 0.3182 2.62%
1998-04-27 0 0.229 0.227 0.232 0.226 0.235 3,715,500 852,522 0.2295 0.317 0.314 0.321 0.312 0.325 2,687,852 0.3172 -2.55%
1998-04-24 0 0.235 0.232 0.235 0.229 0.235 4,750,000 1,099,940 0.2316 0.325 0.321 0.325 0.317 0.325 3,436,226 0.3201 0.86%
1998-04-23 0 0.233 0.232 0.235 0.232 0.233 2,913,000 678,572 0.2329 0.322 0.321 0.325 0.321 0.322 2,107,311 0.3220 -0.85%
1998-04-22 0 0.235 0.235 0.240 0.230 0.239 5,048,000 1,189,850 0.2357 0.325 0.325 0.332 0.318 0.330 3,651,804 0.3258 1.73%
1998-04-21 0 0.231 0.231 0.235 0.231 0.235 1,826,000 426,750 0.2337 0.319 0.319 0.325 0.319 0.325 1,320,958 0.3231 -2.94%
1998-04-20 0 0.238 0.236 0.238 0.235 0.245 1,314,000 314,948 0.2397 0.329 0.326 0.329 0.325 0.339 950,569 0.3313 1.28%
1998-04-17 0 0.235 0.233 0.238 0.230 0.239 3,445,200 806,270 0.2340 0.325 0.322 0.329 0.318 0.330 2,492,313 0.3235 -2.89%
1998-04-16 0 0.242 0.242 0.243 0.238 0.243 1,142,000 273,934 0.2399 0.335 0.335 0.336 0.329 0.336 826,141 0.3316 -0.82%
1998-04-15 0 0.244 0.244 0.245 0.238 0.244 1,146,000 275,080 0.2400 0.337 0.337 0.339 0.329 0.337 829,035 0.3318 1.67%
1998-04-14 0 0.240 0.237 - 0.237 0.240 100,000 23,790 0.2379 0.332 0.328 - 0.328 0.332 72,342 0.3289 0.42%
1998-04-09 0 0.239 0.239 0.244 0.238 0.240 1,293,938 308,083 0.2381 0.330 0.330 0.337 0.329 0.332 936,055 0.3291 0.42%
1998-04-08 0 0.238 0.238 0.240 0.236 0.238 896,000 212,756 0.2375 0.329 0.329 0.332 0.326 0.329 648,181 0.3282 0.00%
1998-04-07 0 0.238 0.238 0.240 0.238 0.243 2,262,000 541,616 0.2394 0.329 0.329 0.332 0.329 0.336 1,636,367 0.3310 -2.86%
1998-04-03 0 0.245 0.241 0.250 0.239 0.245 2,448,000 591,012 0.2414 0.339 0.333 0.346 0.330 0.339 1,770,922 0.3337 -0.68%
1998-04-02 0 0.270 0.270 0.280 0.265 0.275 2,890,000 788,900 0.2730 0.341 0.341 0.354 0.335 0.347 2,288,439 0.3447 0.00%
1998-04-01 0 0.270 0.265 0.270 0.265 0.280 1,898,221 514,979 0.2713 0.341 0.335 0.341 0.335 0.354 1,503,101 0.3426 0.00%
1998-03-31 0 0.270 0.270 0.275 0.270 0.275 1,834,000 499,220 0.2722 0.341 0.341 0.347 0.341 0.347 1,452,248 0.3438 0.00%
1998-03-30 0 0.270 0.270 0.275 0.260 0.275 1,370,000 372,860 0.2722 0.341 0.341 0.347 0.328 0.347 1,084,831 0.3437 -1.82%
1998-03-27 0 0.275 0.275 0.285 0.270 0.280 1,621,300 444,955 0.2744 0.347 0.347 0.360 0.341 0.354 1,283,822 0.3466 0.00%
1998-03-26 0 0.275 0.275 0.280 0.270 0.275 2,115,596 575,783 0.2722 0.347 0.347 0.354 0.341 0.347 1,675,229 0.3437 3.77%
1998-03-25 0 0.265 0.265 0.270 0.265 0.270 2,376,000 637,430 0.2683 0.335 0.335 0.341 0.335 0.341 1,881,429 0.3388 0.00%
1998-03-24 0 0.265 0.265 0.270 0.265 0.270 1,146,000 303,710 0.2650 0.335 0.335 0.341 0.335 0.341 907,457 0.3347 0.00%
1998-03-23 0 0.265 0.265 0.270 0.260 0.270 1,392,000 368,130 0.2645 0.335 0.335 0.341 0.328 0.341 1,102,251 0.3340 0.00%
1998-03-20 0 0.265 0.265 0.270 0.265 0.280 1,490,000 402,400 0.2701 0.335 0.335 0.341 0.335 0.354 1,179,852 0.3411 -1.85%
1998-03-19 0 0.270 0.270 0.280 0.270 0.280 2,956,000 816,490 0.2762 0.341 0.341 0.354 0.341 0.354 2,340,701 0.3488 0.00%
1998-03-18 0 0.270 0.265 0.270 0.260 0.270 1,850,000 489,220 0.2644 0.341 0.335 0.341 0.328 0.341 1,464,917 0.3340 3.85%
1998-03-17 0 0.260 0.260 0.265 0.255 0.260 1,074,098 278,384 0.2592 0.328 0.328 0.335 0.322 0.328 850,522 0.3273 -1.89%
1998-03-16 0 0.265 0.255 0.265 0.255 0.270 2,586,000 673,030 0.2603 0.335 0.322 0.335 0.322 0.341 2,047,717 0.3287 0.00%
1998-03-13 0 0.265 0.265 0.270 0.255 0.265 596,000 153,630 0.2578 0.335 0.335 0.341 0.322 0.335 471,941 0.3255 3.92%
1998-03-12 0 0.255 0.255 0.265 0.250 0.265 3,656,000 944,700 0.2584 0.322 0.322 0.335 0.316 0.335 2,894,994 0.3263 -3.77%
1998-03-11 0 0.265 0.265 0.270 0.265 0.275 2,186,000 591,360 0.2705 0.335 0.335 0.341 0.335 0.347 1,730,978 0.3416 -1.85%
1998-03-10 0 0.270 0.265 0.270 0.270 0.280 1,466,000 403,020 0.2749 0.341 0.335 0.341 0.341 0.354 1,160,848 0.3472 0.00%
1998-03-09 0 0.270 0.265 0.270 0.255 0.275 2,352,000 627,740 0.2669 0.341 0.335 0.341 0.322 0.347 1,862,425 0.3371 0.00%
1998-03-06 0 0.270 0.270 0.275 0.248 0.270 5,110,000 1,288,176 0.2521 0.341 0.341 0.347 0.313 0.341 4,046,340 0.3184 5.88%
1998-03-05 0 0.255 0.255 0.260 0.250 0.290 7,730,000 2,051,190 0.2654 0.322 0.322 0.328 0.316 0.366 6,120,979 0.3351 -15.00%
1998-03-04 0 0.300 0.295 0.300 0.295 0.315 10,452,000 3,156,220 0.3020 0.379 0.373 0.379 0.373 0.398 8,276,388 0.3814 -6.25%
1998-03-03 0 0.320 0.320 0.325 0.285 0.340 20,465,000 6,503,950 0.3178 0.404 0.404 0.410 0.360 0.429 16,205,154 0.4014 -20.00%
1998-03-02 1 0.400 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-02-27 0 0.400 0.395 0.405 0.395 0.440 18,470,000 7,646,190 0.4140 0.505 0.499 0.511 0.499 0.556 14,625,419 0.5228 -5.88%
1998-02-26 0 0.425 0.425 0.435 0.420 0.470 30,380,500 13,510,860 0.4447 0.537 0.537 0.549 0.530 0.594 24,056,716 0.5616 -8.60%
1998-02-25 0 0.465 0.460 0.465 0.395 0.465 28,772,000 12,623,270 0.4387 0.587 0.581 0.587 0.499 0.587 22,783,030 0.5541 16.25%
1998-02-24 0 0.400 0.395 0.400 0.380 0.400 3,337,000 1,310,420 0.3927 0.505 0.499 0.505 0.480 0.505 2,642,394 0.4959 2.56%
1998-02-23 0 0.390 0.390 0.400 0.380 0.410 4,482,000 1,776,030 0.3963 0.493 0.493 0.505 0.480 0.518 3,549,059 0.5004 -1.27%
1998-02-20 0 0.395 0.380 0.395 0.360 0.395 2,564,000 957,630 0.3735 0.499 0.480 0.499 0.455 0.499 2,030,296 0.4717 5.33%
1998-02-19 0 0.375 0.375 0.380 0.370 0.375 1,236,000 460,670 0.3727 0.474 0.474 0.480 0.467 0.474 978,723 0.4707 0.00%
1998-02-18 0 0.375 0.370 0.380 0.360 0.375 2,396,319 885,766 0.3696 0.474 0.467 0.480 0.455 0.474 1,897,519 0.4668 2.74%
1998-02-17 0 0.365 0.365 0.370 0.355 0.370 2,722,000 987,870 0.3629 0.461 0.461 0.467 0.448 0.467 2,155,408 0.4583 4.29%
1998-02-16 0 0.350 0.350 0.355 0.335 0.350 2,948,000 1,003,010 0.3402 0.442 0.442 0.448 0.423 0.442 2,334,366 0.4297 0.00%
1998-02-13 0 0.350 0.350 0.355 0.345 0.360 3,770,000 1,317,650 0.3495 0.442 0.442 0.448 0.436 0.455 2,985,264 0.4414 -4.11%
1998-02-12 0 0.365 0.365 0.370 0.355 0.365 3,250,000 1,168,450 0.3595 0.461 0.461 0.467 0.448 0.461 2,573,504 0.4540 0.00%
1998-02-11 0 0.365 0.365 0.370 0.360 0.380 3,966,000 1,482,120 0.3737 0.461 0.461 0.467 0.455 0.480 3,140,466 0.4719 0.00%
1998-02-10 0 0.365 0.365 0.370 0.350 0.380 3,866,000 1,389,160 0.3593 0.461 0.461 0.467 0.442 0.480 3,061,282 0.4538 -3.95%
1998-02-09 0 0.380 0.380 0.385 0.365 0.400 8,314,000 3,182,990 0.3828 0.480 0.480 0.486 0.461 0.505 6,583,418 0.4835 2.70%
1998-02-06 0 0.370 0.370 0.375 0.370 0.435 52,326,000 21,654,850 0.4138 0.467 0.467 0.474 0.467 0.549 41,434,200 0.5226 -5.13%
1998-02-05 0 0.390 0.385 0.390 0.320 0.390 21,930,000 8,186,340 0.3733 0.493 0.486 0.493 0.404 0.493 17,365,211 0.4714 18.18%
1998-02-04 0 0.330 0.300 0.330 0.290 0.330 3,516,000 1,088,760 0.3097 0.417 0.379 0.417 0.366 0.417 2,784,135 0.3911 15.79%
1998-02-03 0 0.285 0.285 0.295 0.260 0.315 2,820,000 845,390 0.2998 0.360 0.360 0.373 0.328 0.398 2,233,009 0.3786 3.64%
1998-02-02 0 0.275 0.275 0.280 0.234 0.280 1,534,000 410,810 0.2678 0.347 0.347 0.354 0.296 0.354 1,214,694 0.3382 19.57%
1998-01-27 0 0.230 0.230 0.233 0.227 0.230 180,000 41,160 0.2287 0.290 0.290 0.294 0.287 0.290 142,533 0.2888 1.77%
1998-01-26 0 0.226 0.226 0.230 0.220 0.230 1,030,000 232,986 0.2262 0.285 0.285 0.290 0.278 0.290 815,603 0.2857 0.89%
1998-01-23 0 0.224 0.224 0.228 0.218 0.230 5,052,000 1,128,216 0.2233 0.283 0.283 0.288 0.275 0.290 4,000,412 0.2820 -0.88%
1998-01-22 0 0.226 0.223 0.227 0.216 0.226 5,214,000 1,158,636 0.2222 0.285 0.282 0.287 0.273 0.285 4,128,692 0.2806 0.44%
1998-01-21 0 0.225 0.225 0.231 0.223 0.238 2,704,000 622,380 0.2302 0.284 0.284 0.292 0.282 0.301 2,141,155 0.2907 -1.32%
1998-01-20 0 0.228 0.224 0.228 0.223 0.238 6,018,000 1,371,768 0.2279 0.288 0.283 0.288 0.282 0.301 4,765,337 0.2879 -3.39%
1998-01-19 0 0.236 0.230 0.236 0.218 0.236 4,156,000 936,508 0.2253 0.298 0.290 0.298 0.275 0.298 3,290,917 0.2846 6.31%
1998-01-16 0 0.222 0.220 - 0.213 0.224 2,926,000 643,950 0.2201 0.280 0.278 - 0.269 0.283 2,316,945 0.2779 1.37%
1998-01-15 0 0.219 0.214 0.220 0.214 0.226 2,460,000 543,520 0.2209 0.277 0.270 0.278 0.270 0.285 1,947,944 0.2790 -3.10%
1998-01-14 0 0.226 0.226 0.231 0.216 0.234 3,352,000 758,560 0.2263 0.285 0.285 0.292 0.273 0.296 2,654,272 0.2858 6.60%
1998-01-13 0 0.212 0.212 0.230 0.212 0.242 1,400,000 316,708 0.2262 0.268 0.268 0.290 0.268 0.306 1,108,586 0.2857 -12.40%
1998-01-12 0 0.242 0.235 0.242 0.238 0.310 2,773,000 732,474 0.2641 0.306 0.297 0.306 0.301 0.391 2,195,792 0.3336 -29.86%
1998-01-09 0 0.345 0.345 0.355 0.345 0.355 1,142,000 400,590 0.3508 0.436 0.436 0.448 0.436 0.448 904,290 0.4430 -6.76%
1998-01-08 0 0.370 0.360 0.370 0.340 0.375 1,239,200 445,514 0.3595 0.467 0.455 0.467 0.429 0.474 981,257 0.4540 -1.33%
1998-01-07 0 0.375 0.365 0.375 0.360 0.375 1,834,000 675,990 0.3686 0.474 0.461 0.474 0.455 0.474 1,452,248 0.4655 -1.32%
1998-01-06 0 0.380 0.375 0.380 0.380 0.380 360,000 136,800 0.3800 0.480 0.474 0.480 0.480 0.480 285,065 0.4799 0.00%
1998-01-05 0 0.380 0.380 0.390 0.380 0.390 1,074,000 410,660 0.3824 0.480 0.480 0.493 0.480 0.493 850,444 0.4829 -3.80%
1998-01-02 0 0.395 0.385 0.400 0.380 0.395 732,000 283,070 0.3867 0.499 0.486 0.505 0.480 0.499 579,632 0.4884 2.60%
1997-12-31 0 0.385 0.385 0.390 0.380 0.385 336,000 128,160 0.3814 0.486 0.486 0.493 0.480 0.486 266,061 0.4817 4.05%
1997-12-30 0 0.370 0.370 0.390 0.370 0.405 909,000 349,330 0.3843 0.467 0.467 0.493 0.467 0.511 719,789 0.4853 -5.13%
1997-12-29 0 0.390 0.385 0.390 0.380 0.390 365,000 141,730 0.3883 0.493 0.486 0.493 0.480 0.493 289,024 0.4904 1.30%
1997-12-24 0 0.385 0.385 0.390 0.380 0.410 244,000 93,890 0.3848 0.486 0.486 0.493 0.480 0.518 193,211 0.4859 -1.28%
1997-12-23 0 0.390 0.385 0.395 0.390 0.400 642,000 252,300 0.3930 0.493 0.486 0.499 0.493 0.505 508,366 0.4963 -2.50%
1997-12-22 0 0.400 - 0.400 0.385 0.405 1,628,000 640,240 0.3933 0.505 - 0.505 0.486 0.511 1,289,127 0.4966 -1.23%
1997-12-19 0 0.405 0.405 0.410 0.400 0.410 723,000 294,060 0.4067 0.511 0.511 0.518 0.505 0.518 572,506 0.5136 -2.41%
1997-12-18 0 0.415 0.415 0.420 0.415 0.430 440,000 186,800 0.4245 0.524 0.524 0.530 0.524 0.543 348,413 0.5361 0.00%
1997-12-17 0 0.415 0.410 0.415 0.400 0.420 1,403,000 579,900 0.4133 0.524 0.518 0.524 0.505 0.530 1,110,962 0.5220 2.47%
1997-12-16 0 0.405 0.405 0.410 0.405 0.415 1,484,000 606,700 0.4088 0.511 0.511 0.518 0.511 0.524 1,175,101 0.5163 -1.22%
1997-12-15 0 0.410 0.410 0.430 0.410 0.430 170,000 70,540 0.4149 0.518 0.518 0.543 0.518 0.543 134,614 0.5240 -2.38%
1997-12-12 0 0.420 0.415 0.430 0.415 0.435 1,146,000 484,620 0.4229 0.530 0.524 0.543 0.524 0.549 907,457 0.5340 -2.33%
1997-12-11 0 0.430 0.415 0.430 0.410 0.430 1,805,000 753,210 0.4173 0.543 0.524 0.543 0.518 0.543 1,429,284 0.5270 0.00%
1997-12-10 0 0.430 0.430 0.445 0.430 0.445 980,000 428,500 0.4372 0.543 0.543 0.562 0.543 0.562 776,010 0.5522 -5.49%
1997-12-09 0 0.455 0.455 0.460 0.445 0.460 4,228,000 1,916,980 0.4534 0.575 0.575 0.581 0.562 0.581 3,347,930 0.5726 3.41%
1997-12-08 0 0.440 0.435 0.445 0.420 0.440 1,072,000 464,050 0.4329 0.556 0.549 0.562 0.530 0.556 848,860 0.5467 3.53%
1997-12-05 0 0.425 0.425 0.440 0.415 0.425 474,000 197,910 0.4175 0.537 0.537 0.556 0.524 0.537 375,336 0.5273 -1.16%
1997-12-04 0 0.430 0.430 0.440 0.410 0.440 652,000 278,920 0.4278 0.543 0.543 0.556 0.518 0.556 516,284 0.5402 3.61%
1997-12-03 0 0.415 0.415 0.420 0.410 0.420 370,155 153,979 0.4160 0.524 0.524 0.530 0.518 0.530 293,106 0.5253 0.00%
1997-12-02 0 0.415 0.415 0.420 0.405 0.420 1,280,000 529,450 0.4136 0.524 0.524 0.530 0.511 0.530 1,013,565 0.5224 2.47%
1997-12-01 0 0.405 0.405 0.410 0.405 0.425 920,000 379,750 0.4128 0.511 0.511 0.518 0.511 0.537 728,499 0.5213 -4.71%
1997-11-28 0 0.425 0.425 0.430 0.420 0.430 286,000 121,450 0.4247 0.537 0.537 0.543 0.530 0.543 226,468 0.5363 -1.16%
1997-11-27 0 0.430 0.425 0.435 0.420 0.435 1,040,000 444,840 0.4277 0.543 0.537 0.549 0.530 0.549 823,521 0.5402 0.00%
1997-11-26 0 0.430 0.430 0.440 0.430 0.445 1,252,000 545,750 0.4359 0.543 0.543 0.556 0.543 0.562 991,393 0.5505 -1.15%
1997-11-25 0 0.435 0.435 0.440 0.435 0.440 400,000 175,550 0.4389 0.549 0.549 0.556 0.549 0.556 316,739 0.5542 -4.40%
1997-11-24 0 0.455 0.450 0.455 0.455 0.465 770,000 352,950 0.4584 0.575 0.568 0.575 0.575 0.587 609,722 0.5789 -2.15%
1997-11-21 0 0.465 0.460 0.465 0.450 0.485 2,610,000 1,215,260 0.4656 0.587 0.581 0.587 0.568 0.612 2,066,721 0.5880 4.49%
1997-11-20 0 0.445 0.440 0.445 0.440 0.465 3,890,000 1,754,690 0.4511 0.562 0.556 0.562 0.556 0.587 3,080,286 0.5697 1.14%
1997-11-19 0 0.440 0.440 0.445 0.435 0.450 2,688,000 1,187,750 0.4419 0.556 0.556 0.562 0.549 0.568 2,128,485 0.5580 -2.22%
1997-11-18 0 0.450 0.450 0.455 0.445 0.460 15,968,000 7,186,450 0.4501 0.568 0.568 0.575 0.562 0.581 12,644,217 0.5684 -2.17%
1997-11-17 0 0.460 0.460 0.480 0.440 0.480 2,290,000 1,040,300 0.4543 0.581 0.581 0.606 0.556 0.606 1,813,330 0.5737 3.37%
1997-11-14 0 0.445 0.440 0.445 0.435 0.450 1,980,000 881,250 0.4451 0.562 0.556 0.562 0.549 0.568 1,567,858 0.5621 2.30%
1997-11-13 0 0.435 0.435 0.450 0.420 0.450 6,828,000 2,954,430 0.4327 0.549 0.549 0.568 0.530 0.568 5,406,733 0.5464 1.16%
1997-11-12 0 0.430 0.430 0.435 0.430 0.440 1,232,000 532,830 0.4325 0.543 0.543 0.549 0.543 0.556 975,556 0.5462 -3.37%
1997-11-11 0 0.445 0.445 0.455 0.445 0.460 2,906,000 1,320,800 0.4545 0.562 0.562 0.575 0.562 0.581 2,301,108 0.5740 -3.26%
1997-11-10 0 0.460 0.460 0.465 0.455 0.480 1,432,000 664,940 0.4643 0.581 0.581 0.587 0.575 0.606 1,133,925 0.5864 -4.17%
1997-11-07 0 0.480 0.480 0.500 0.470 0.480 1,099,000 523,980 0.4768 0.606 0.606 0.631 0.594 0.606 870,240 0.6021 -4.00%
1997-11-06 0 0.500 0.495 0.510 0.495 0.530 1,722,000 877,090 0.5093 0.631 0.625 0.644 0.625 0.669 1,363,561 0.6432 -1.96%
1997-11-05 0 0.510 0.510 0.520 0.490 0.520 1,305,000 653,380 0.5007 0.644 0.644 0.657 0.619 0.657 1,033,361 0.6323 0.00%
1997-11-04 0 0.510 0.510 0.540 0.510 0.600 4,390,000 2,462,500 0.5609 0.644 0.644 0.682 0.644 0.758 3,476,210 0.7084 -3.77%
1997-11-03 0 0.530 0.520 0.530 0.500 0.550 3,274,000 1,705,940 0.5211 0.669 0.657 0.669 0.631 0.695 2,592,508 0.6580 8.16%
1997-10-31 0 0.490 0.475 0.490 0.430 0.490 2,574,000 1,217,000 0.4728 0.619 0.600 0.619 0.543 0.619 2,038,215 0.5971 8.89%
1997-10-30 0 0.450 0.450 0.460 0.430 0.465 1,890,000 836,290 0.4425 0.568 0.568 0.581 0.543 0.587 1,496,591 0.5588 -2.17%
1997-10-29 0 0.460 0.450 0.460 0.430 0.490 4,125,000 1,881,000 0.4560 0.581 0.568 0.581 0.543 0.619 3,266,370 0.5759 12.20%
1997-10-28 0 0.410 0.400 0.410 0.380 0.480 2,851,000 1,190,330 0.4175 0.518 0.505 0.518 0.480 0.606 2,257,557 0.5273 -17.17%
1997-10-27 0 0.495 0.495 0.520 0.495 0.530 2,685,000 1,350,538 0.5030 0.625 0.625 0.657 0.625 0.669 2,126,110 0.6352 -6.60%
1997-10-24 0 0.530 0.520 0.530 0.460 0.550 5,152,000 2,644,400 0.5133 0.669 0.657 0.669 0.581 0.695 4,079,597 0.6482 10.42%
1997-10-23 0 0.480 0.470 0.490 0.470 0.600 5,382,000 2,636,550 0.4899 0.606 0.594 0.619 0.594 0.758 4,261,722 0.6187 -20.00%
1997-10-22 0 0.600 0.580 0.640 0.600 0.670 3,840,000 2,438,780 0.6351 0.758 0.732 0.808 0.758 0.846 3,040,694 0.8020 -10.45%
1997-10-21 0 0.670 0.670 0.680 0.670 0.700 3,992,000 2,743,900 0.6873 0.846 0.846 0.859 0.846 0.884 3,161,054 0.8680 -4.29%
1997-10-20 0 0.700 0.700 0.710 0.660 0.710 4,257,357 2,956,451 0.6944 0.884 0.884 0.897 0.833 0.897 3,371,177 0.8770 -2.78%
1997-10-17 0 0.720 0.720 0.730 0.660 0.730 4,512,000 3,145,620 0.6972 0.909 0.909 0.922 0.833 0.922 3,572,815 0.8804 2.86%
1997-10-16 0 0.700 0.700 0.710 0.640 0.740 4,063,000 2,821,520 0.6944 0.884 0.884 0.897 0.808 0.935 3,217,275 0.8770 4.48%
1997-10-15 0 0.670 0.670 0.680 0.640 0.690 6,518,000 4,362,520 0.6693 0.846 0.846 0.859 0.808 0.871 5,161,261 0.8452 -6.94%
1997-10-14 0 0.720 0.720 0.740 0.700 0.810 4,422,000 3,277,300 0.7411 0.909 0.909 0.935 0.884 1.023 3,501,549 0.9360 -7.69%
1997-10-13 0 0.780 0.780 0.790 0.760 0.820 2,216,000 1,740,220 0.7853 0.985 0.985 0.998 0.960 1.036 1,754,734 0.9917 -3.70%
1997-10-09 0 0.810 0.800 0.810 0.800 0.830 5,528,000 4,486,400 0.8116 1.023 1.010 1.023 1.010 1.048 4,377,332 1.0249 -4.71%
1997-10-08 0 0.850 0.850 0.860 0.830 0.880 2,956,000 2,538,240 0.8587 1.073 1.073 1.086 1.048 1.111 2,340,701 1.0844 0.00%
1997-10-07 0 0.850 0.850 0.860 0.840 0.900 4,506,000 3,924,400 0.8709 1.073 1.073 1.086 1.061 1.137 3,568,064 1.0999 -6.59%
1997-10-06 0 0.910 0.890 0.910 0.900 0.930 3,816,000 3,466,900 0.9085 1.149 1.124 1.149 1.137 1.174 3,021,689 1.1473 -3.19%
1997-10-03 0 0.940 0.940 0.950 0.930 0.980 3,878,000 3,696,580 0.9532 1.187 1.187 1.200 1.174 1.238 3,070,784 1.2038 -3.09%
1997-09-30 0 0.970 0.970 0.980 0.960 1.000 4,978,000 4,877,360 0.9798 1.225 1.225 1.238 1.212 1.263 3,941,816 1.2373 -4.90%
1997-09-29 0 1.020 1.020 1.030 1.020 1.050 3,808,000 3,932,040 1.0326 1.288 1.288 1.301 1.288 1.326 3,015,354 1.3040 -0.97%
1997-09-26 0 1.030 1.020 1.030 1.000 1.040 5,455,000 5,557,270 1.0187 1.301 1.288 1.301 1.263 1.313 4,319,527 1.2865 0.98%
1997-09-25 0 1.020 1.020 1.030 0.980 1.020 6,402,000 6,455,220 1.0083 1.288 1.288 1.301 1.238 1.288 5,069,406 1.2734 2.00%
1997-09-24 0 1.000 0.990 1.000 0.990 1.030 7,138,000 7,195,820 1.0081 1.263 1.250 1.263 1.250 1.301 5,652,206 1.2731 -0.99%
1997-09-23 0 1.010 1.010 1.030 1.000 1.060 6,281,000 6,482,250 1.0320 1.275 1.275 1.301 1.263 1.339 4,973,593 1.3033 -3.81%
1997-09-22 0 1.050 1.050 1.060 1.030 1.130 9,416,000 10,104,680 1.0731 1.326 1.326 1.339 1.301 1.427 7,456,034 1.3552 -4.55%
1997-09-19 0 1.100 1.100 1.110 1.100 1.180 40,557,400 46,075,394 1.1361 1.389 1.389 1.402 1.389 1.490 32,115,267 1.4347 2.80%
1997-09-18 0 1.070 1.070 1.090 1.030 1.080 5,124,000 5,342,940 1.0427 1.351 1.351 1.377 1.301 1.364 4,057,425 1.3168 2.88%
1997-09-16 0 1.040 1.040 1.050 1.030 1.050 2,960,000 3,074,740 1.0388 1.313 1.313 1.326 1.301 1.326 2,343,868 1.3118 -1.89%
1997-09-15 0 1.060 1.050 1.060 1.040 1.090 5,616,000 5,982,780 1.0653 1.339 1.326 1.339 1.313 1.377 4,447,014 1.3453 2.91%
1997-09-12 0 1.030 1.030 1.040 1.010 1.040 4,554,000 4,666,440 1.0247 1.301 1.301 1.313 1.275 1.313 3,606,072 1.2941 1.98%
1997-09-11 0 1.010 1.000 1.020 1.000 1.040 8,991,000 9,188,510 1.0220 1.275 1.263 1.288 1.263 1.313 7,119,499 1.2906 -2.88%
1997-09-10 0 1.040 1.030 1.040 1.030 1.070 5,850,000 6,174,600 1.0555 1.313 1.301 1.313 1.301 1.351 4,632,307 1.3329 -1.89%
1997-09-09 0 1.060 1.060 1.070 1.010 1.070 4,370,000 4,601,460 1.0530 1.339 1.339 1.351 1.275 1.351 3,460,373 1.3298 4.95%
1997-09-08 0 1.010 1.010 1.020 1.000 1.050 2,976,000 3,050,680 1.0251 1.275 1.275 1.288 1.263 1.326 2,356,537 1.2946 1.00%
1997-09-05 0 1.000 0.990 1.000 0.980 1.020 5,108,000 5,105,300 0.9995 1.263 1.250 1.263 1.238 1.288 4,044,756 1.2622 0.00%
1997-09-04 0 1.000 1.010 1.030 0.990 1.080 9,804,000 10,056,480 1.0258 1.263 1.275 1.301 1.250 1.364 7,763,271 1.2954 -5.66%
1997-09-03 0 1.060 1.050 1.060 1.020 1.070 15,220,000 15,868,640 1.0426 1.339 1.326 1.339 1.288 1.351 12,051,916 1.3167 9.28%
1997-09-02 0 0.970 0.960 0.970 0.890 1.150 16,952,000 16,865,980 0.9949 1.225 1.212 1.225 1.124 1.452 13,423,395 1.2565 -12.61%
1997-09-01 0 1.110 1.100 1.110 1.110 1.250 20,294,500 24,417,110 1.2031 1.402 1.389 1.402 1.402 1.579 16,070,144 1.5194 -8.26%
1997-08-29 0 1.210 1.210 1.220 1.180 1.260 24,966,000 30,733,080 1.2310 1.528 1.528 1.541 1.490 1.591 19,769,259 1.5546 -3.20%
1997-08-28 0 1.250 1.230 1.240 1.230 1.310 63,072,000 79,715,760 1.2639 1.579 1.553 1.566 1.553 1.654 49,943,391 1.5961 1.63%
1997-08-27 0 1.230 1.220 1.230 1.190 1.260 29,858,000 36,394,780 1.2189 1.553 1.541 1.553 1.503 1.591 23,642,976 1.5393 5.13%
1997-08-26 0 1.170 1.170 1.190 1.170 1.230 17,420,000 20,876,500 1.1984 1.478 1.478 1.503 1.478 1.553 13,793,980 1.5135 -2.50%
1997-08-25 0 1.200 1.200 1.210 1.150 1.230 24,878,000 29,521,220 1.1866 1.515 1.515 1.528 1.452 1.553 19,699,576 1.4986 2.56%
1997-08-22 0 1.170 1.170 1.180 1.140 1.220 32,869,000 39,044,770 1.1879 1.478 1.478 1.490 1.440 1.541 26,027,228 1.5002 -0.85%
1997-08-21 1 1.180 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
1997-08-20 0 1.180 1.170 1.190 1.150 1.220 21,975,000 25,997,160 1.1830 1.490 1.478 1.503 1.452 1.541 17,400,844 1.4940 4.42%
1997-08-19 0 1.130 1.120 1.130 1.080 1.140 10,897,000 12,114,300 1.1117 1.427 1.414 1.427 1.364 1.440 8,628,760 1.4039 -2.59%
1997-08-15 0 1.160 1.160 1.170 1.160 1.230 8,606,000 10,224,680 1.1881 1.465 1.465 1.478 1.465 1.553 6,814,638 1.5004 -4.13%
1997-08-14 0 1.210 1.210 1.220 1.180 1.240 17,773,720 21,512,646 1.2104 1.528 1.528 1.541 1.490 1.566 14,074,072 1.5285 1.68%
1997-08-13 0 1.190 1.170 1.190 1.170 1.200 5,434,000 6,418,960 1.1813 1.503 1.478 1.503 1.478 1.515 4,302,898 1.4918 0.85%
1997-08-12 0 1.180 1.180 1.190 1.180 1.220 6,894,000 8,286,480 1.2020 1.490 1.490 1.503 1.490 1.541 5,458,995 1.5179 0.00%
1997-08-11 0 1.180 1.170 1.180 1.160 1.190 6,270,000 7,390,260 1.1787 1.490 1.478 1.490 1.465 1.503 4,964,882 1.4885 -0.84%
1997-08-08 0 1.190 1.180 1.190 1.170 1.220 11,388,000 13,618,680 1.1959 1.503 1.490 1.503 1.478 1.541 9,017,557 1.5102 -0.83%
1997-08-07 0 1.200 1.190 1.200 1.180 1.340 33,858,000 43,468,540 1.2838 1.515 1.503 1.515 1.490 1.692 26,810,365 1.6213 -5.51%
1997-08-06 0 1.270 1.260 1.270 1.190 1.290 48,584,000 60,264,380 1.2404 1.604 1.591 1.604 1.503 1.629 38,471,108 1.5665 6.72%
1997-08-05 0 1.190 1.180 1.190 1.140 1.250 13,814,000 16,151,200 1.1692 1.503 1.490 1.503 1.440 1.579 10,938,578 1.4765 4.39%
1997-08-04 0 1.140 1.130 1.150 1.130 1.150 3,806,000 4,339,360 1.1401 1.440 1.427 1.452 1.427 1.452 3,013,771 1.4398 -0.87%
1997-08-01 0 1.150 1.140 1.150 1.120 1.190 11,556,800 13,394,568 1.1590 1.452 1.440 1.452 1.414 1.503 9,151,221 1.4637 2.68%
1997-07-31 0 1.120 1.120 1.130 1.110 1.150 9,945,280 11,224,704 1.1286 1.414 1.414 1.427 1.402 1.452 7,875,143 1.4253 -1.75%
1997-07-30 0 1.140 1.140 1.150 1.140 1.170 9,682,000 11,173,320 1.1540 1.440 1.440 1.452 1.440 1.478 7,666,665 1.4574 -1.72%
1997-07-29 0 1.160 1.160 1.170 1.150 1.200 9,144,000 10,628,900 1.1624 1.465 1.465 1.478 1.452 1.515 7,240,651 1.4679 0.00%
1997-07-28 0 1.160 1.160 1.170 1.160 1.210 10,810,000 12,777,380 1.1820 1.465 1.465 1.478 1.465 1.528 8,559,869 1.4927 0.00%
1997-07-25 0 1.160 1.150 1.160 1.150 1.190 13,568,000 15,789,640 1.1637 1.465 1.452 1.465 1.452 1.503 10,743,784 1.4697 -0.85%
1997-07-24 0 1.170 1.160 1.170 1.160 1.240 21,293,000 25,337,790 1.1900 1.478 1.465 1.478 1.465 1.566 16,860,804 1.5028 -1.68%
1997-07-23 0 1.190 1.180 1.190 1.150 1.290 34,316,000 40,819,980 1.1895 1.503 1.490 1.503 1.452 1.629 27,173,031 1.5022 -5.56%
1997-07-22 1 1.260 - - - - 0 0 - 1.591 - - - - 0 - 0.00%
1997-07-21 0 1.260 1.250 1.260 1.190 1.290 114,266,800 141,511,608 1.2384 1.591 1.579 1.591 1.503 1.629 90,481,854 1.5640 9.57%
1997-07-18 0 1.150 1.150 1.160 1.050 1.150 31,855,500 35,551,840 1.1160 1.452 1.452 1.465 1.326 1.452 25,224,691 1.4094 9.52%
1997-07-17 0 1.050 1.050 1.060 1.030 1.080 8,321,500 8,815,140 1.0593 1.326 1.326 1.339 1.301 1.364 6,589,357 1.3378 -0.94%
1997-07-16 0 1.060 1.050 1.060 1.060 1.100 7,190,550 7,690,470 1.0695 1.339 1.326 1.339 1.339 1.389 5,693,817 1.3507 0.00%
1997-07-15 0 1.060 1.050 1.060 1.050 1.080 7,038,000 7,450,720 1.0586 1.339 1.326 1.339 1.326 1.364 5,573,021 1.3369 -0.93%
1997-07-14 0 1.070 1.060 1.070 1.060 1.090 9,554,000 10,252,560 1.0731 1.351 1.339 1.351 1.339 1.377 7,565,309 1.3552 0.94%
1997-07-11 0 1.060 1.060 1.070 1.050 1.090 21,330,000 22,905,640 1.0739 1.339 1.339 1.351 1.326 1.377 16,890,102 1.3562 -0.93%
1997-07-10 0 1.070 1.060 1.070 1.050 1.140 37,498,000 41,305,080 1.1015 1.351 1.339 1.351 1.326 1.440 29,692,689 1.3911 -1.83%
1997-07-09 0 1.090 1.080 1.090 1.030 1.180 167,816,000 191,138,320 1.1390 1.377 1.364 1.377 1.301 1.490 132,884,642 1.4384 5.83%
1997-07-08 0 1.030 1.030 1.040 1.030 1.050 4,844,671 5,044,678 1.0413 1.301 1.301 1.313 1.301 1.326 3,836,240 1.3150 -0.96%
1997-07-07 0 1.040 1.040 1.050 1.030 1.080 3,350,000 3,494,800 1.0432 1.313 1.313 1.326 1.301 1.364 2,652,688 1.3175 0.00%
1997-07-04 0 1.040 1.030 1.040 1.000 1.070 6,040,000 6,207,480 1.0277 1.313 1.301 1.313 1.263 1.351 4,782,758 1.2979 -0.95%
1997-07-03 0 1.050 1.050 1.060 1.050 1.090 5,103,000 5,419,080 1.0619 1.326 1.326 1.339 1.326 1.377 4,040,797 1.3411 -0.94%
1997-06-27 0 1.060 1.050 1.060 1.050 1.100 11,180,000 12,031,520 1.0762 1.339 1.326 1.339 1.326 1.389 8,852,853 1.3591 0.95%
1997-06-26 0 1.050 1.040 1.050 1.000 1.060 9,636,738 9,992,603 1.0369 1.326 1.313 1.326 1.263 1.339 7,630,825 1.3095 5.00%
1997-06-25 0 1.000 0.990 1.000 0.970 1.070 5,637,000 5,688,510 1.0091 1.263 1.250 1.263 1.225 1.351 4,463,643 1.2744 -2.91%
1997-06-24 0 1.030 1.020 1.030 1.020 1.060 4,357,000 4,501,060 1.0331 1.301 1.288 1.301 1.288 1.339 3,450,079 1.3046 -0.96%
1997-06-23 0 1.040 1.040 1.050 1.030 1.090 6,892,000 7,250,380 1.0520 1.313 1.313 1.326 1.301 1.377 5,457,411 1.3285 -4.59%
1997-06-20 0 1.090 1.080 1.090 1.070 1.110 6,332,000 6,930,400 1.0945 1.377 1.364 1.377 1.351 1.402 5,013,977 1.3822 0.00%
1997-06-19 0 1.090 1.090 1.100 1.090 1.140 4,963,277 5,518,941 1.1120 1.377 1.377 1.389 1.377 1.440 3,930,157 1.4043 -3.54%
1997-06-18 0 1.130 1.120 1.130 1.100 1.130 6,062,000 6,784,320 1.1192 1.427 1.414 1.427 1.389 1.427 4,800,178 1.4133 2.73%
1997-06-17 0 1.100 1.100 1.110 1.090 1.140 5,088,000 5,691,160 1.1185 1.389 1.389 1.402 1.377 1.440 4,028,919 1.4126 -3.51%
1997-06-16 0 1.140 1.130 1.140 1.120 1.150 14,699,000 16,682,320 1.1349 1.440 1.427 1.440 1.414 1.452 11,639,363 1.4333 2.70%
1997-06-13 0 1.110 1.110 1.120 1.060 1.130 24,640,391 27,164,707 1.1024 1.402 1.402 1.414 1.339 1.427 19,511,426 1.3922 5.71%
1997-06-12 0 1.050 1.060 1.070 1.030 1.210 28,835,000 32,246,700 1.1183 1.326 1.339 1.351 1.301 1.528 22,832,916 1.4123 -10.26%
1997-06-11 0 1.170 1.160 1.170 1.130 1.290 58,557,400 71,298,808 1.2176 1.478 1.465 1.478 1.427 1.629 46,368,518 1.5377 -3.31%
1997-06-10 0 1.210 1.220 1.230 1.080 1.220 55,903,520 63,162,136 1.1298 1.528 1.541 1.553 1.364 1.541 44,267,050 1.4268 16.35%
1997-06-06 0 1.040 1.040 1.050 1.000 1.070 14,962,000 15,517,140 1.0371 1.313 1.313 1.326 1.263 1.351 11,847,619 1.3097 0.97%
1997-06-05 0 1.030 1.030 1.040 1.030 1.070 13,334,000 13,897,500 1.0423 1.301 1.301 1.313 1.301 1.351 10,558,492 1.3162 -1.90%
1997-06-04 0 1.050 1.040 1.050 1.040 1.100 23,512,000 24,985,360 1.0627 1.326 1.313 1.326 1.313 1.389 18,617,913 1.3420 0.96%
1997-06-03 0 1.040 1.040 1.050 1.010 1.080 36,428,200 38,124,804 1.0466 1.313 1.313 1.326 1.275 1.364 28,845,571 1.3217 1.96%
1997-06-02 0 1.020 1.020 1.030 0.940 1.040 50,284,000 50,383,900 1.0020 1.288 1.288 1.301 1.187 1.313 39,817,248 1.2654 9.68%
1997-05-30 0 0.930 0.930 0.940 0.910 0.940 4,422,000 4,093,080 0.9256 1.174 1.174 1.187 1.149 1.187 3,501,549 1.1689 0.00%
1997-05-29 0 0.930 0.930 0.940 0.920 0.950 9,232,880 8,645,606 0.9364 1.174 1.174 1.187 1.162 1.200 7,311,031 1.1825 0.00%
1997-05-28 0 0.930 0.930 0.940 0.910 0.950 11,230,000 10,452,840 0.9308 1.174 1.174 1.187 1.149 1.200 8,892,445 1.1755 3.33%
1997-05-27 0 0.900 0.900 0.910 0.900 0.920 3,902,000 3,545,380 0.9086 1.137 1.137 1.149 1.137 1.162 3,089,788 1.1475 0.00%
1997-05-26 0 0.900 0.900 0.910 0.890 0.920 7,042,000 6,358,440 0.9029 1.137 1.137 1.149 1.124 1.162 5,576,189 1.1403 -2.17%
1997-05-23 0 0.920 0.910 0.920 0.900 0.940 5,165,000 4,714,850 0.9128 1.162 1.149 1.162 1.137 1.187 4,089,891 1.1528 0.00%
1997-05-22 0 0.920 0.920 0.930 0.920 0.950 7,402,000 6,924,740 0.9355 1.162 1.162 1.174 1.162 1.200 5,861,254 1.1814 -1.08%
1997-05-21 0 0.930 0.920 0.930 0.920 0.980 15,122,000 14,393,620 0.9518 1.174 1.162 1.174 1.162 1.238 11,974,314 1.2020 -3.12%
1997-05-20 0 0.960 0.930 0.940 0.930 1.010 49,134,000 47,960,420 0.9761 1.212 1.174 1.187 1.174 1.275 38,906,624 1.2327 3.23%
1997-05-19 0 0.930 0.930 0.940 0.810 0.940 40,378,000 35,391,300 0.8765 1.174 1.174 1.187 1.023 1.187 31,973,209 1.1069 1.09%
1997-05-16 0 0.920 0.910 0.920 0.910 0.940 3,512,000 3,233,560 0.9207 1.162 1.149 1.162 1.149 1.187 2,780,968 1.1627 1.10%
1997-05-15 0 0.910 0.910 0.920 0.910 0.980 7,197,000 6,790,630 0.9435 1.149 1.149 1.162 1.149 1.238 5,698,925 1.1916 -6.19%
1997-05-14 0 0.970 0.960 0.970 0.960 0.990 13,211,643 12,780,982 0.9674 1.225 1.212 1.225 1.212 1.250 10,461,603 1.2217 2.11%
1997-05-13 0 0.950 0.950 0.960 0.910 0.960 11,444,000 10,787,060 0.9426 1.200 1.200 1.212 1.149 1.212 9,061,900 1.1904 3.26%
1997-05-12 0 0.920 0.910 0.920 0.920 0.930 3,180,000 2,929,720 0.9213 1.162 1.149 1.162 1.162 1.174 2,518,074 1.1635 0.00%
1997-05-09 0 0.920 0.910 0.920 0.920 0.940 4,977,000 4,620,310 0.9283 1.162 1.149 1.162 1.162 1.187 3,941,024 1.1724 -1.08%
1997-05-08 0 0.930 0.920 0.930 0.900 0.940 3,592,000 3,312,340 0.9221 1.174 1.162 1.174 1.137 1.187 2,844,315 1.1645 3.33%
1997-05-07 0 0.900 0.900 0.910 0.890 0.910 2,566,000 2,315,140 0.9022 1.137 1.137 1.149 1.124 1.149 2,031,880 1.1394 1.12%
1997-05-06 0 0.890 0.890 0.900 0.890 0.920 2,654,000 2,397,560 0.9034 1.124 1.124 1.137 1.124 1.162 2,101,563 1.1408 -1.11%
1997-05-05 0 0.900 0.890 0.900 0.890 0.910 2,800,000 2,520,500 0.9002 1.137 1.124 1.137 1.124 1.149 2,217,172 1.1368 0.00%
1997-05-02 0 0.900 0.900 0.910 0.890 0.920 2,203,000 1,981,340 0.8994 1.137 1.137 1.149 1.124 1.162 1,744,440 1.1358 -1.10%
1997-05-01 0 0.910 0.910 0.920 0.910 0.940 4,810,000 4,414,240 0.9177 1.149 1.149 1.162 1.149 1.187 3,808,785 1.1590 0.00%
1997-04-30 0 0.910 0.900 0.910 0.900 0.910 2,324,000 2,094,600 0.9013 1.149 1.137 1.149 1.137 1.149 1,840,253 1.1382 2.25%
1997-04-29 0 0.890 0.880 0.900 0.880 0.900 2,068,000 1,840,820 0.8901 1.124 1.111 1.137 1.111 1.137 1,637,540 1.1241 1.14%
1997-04-28 0 0.880 0.880 0.890 0.870 0.900 5,192,000 4,607,220 0.8874 1.111 1.111 1.124 1.099 1.137 4,111,271 1.1206 -2.22%
1997-04-25 0 0.900 0.890 0.910 0.890 0.930 8,053,000 7,267,560 0.9025 1.137 1.124 1.149 1.124 1.174 6,376,746 1.1397 -3.23%
1997-04-24 0 0.930 0.920 0.930 0.930 0.950 5,544,000 5,206,680 0.9392 1.174 1.162 1.174 1.174 1.200 4,390,001 1.1860 -1.06%
1997-04-23 0 0.940 0.930 0.940 0.930 0.970 20,386,000 19,258,260 0.9447 1.187 1.174 1.187 1.174 1.225 16,142,599 1.1930 0.00%
1997-04-22 0 0.940 0.930 0.950 0.930 0.950 7,946,000 7,470,200 0.9401 1.187 1.174 1.200 1.174 1.200 6,292,018 1.1873 0.00%
1997-04-21 0 0.940 0.930 0.950 0.920 0.980 9,861,000 9,361,220 0.9493 1.187 1.174 1.200 1.162 1.238 7,808,406 1.1989 0.00%
1997-04-18 0 0.940 0.940 0.950 0.930 0.960 4,569,000 4,345,240 0.9510 1.187 1.187 1.200 1.174 1.212 3,617,950 1.2010 1.08%
1997-04-17 0 0.930 0.920 0.930 0.920 0.940 1,610,000 1,499,300 0.9312 1.174 1.162 1.174 1.162 1.187 1,274,874 1.1760 1.09%
1997-04-16 0 0.920 0.910 0.920 0.910 0.940 1,808,000 1,676,960 0.9275 1.162 1.149 1.162 1.149 1.187 1,431,660 1.1713 -1.08%
1997-04-15 0 0.930 0.920 0.930 0.930 0.950 964,000 905,160 0.9390 1.174 1.162 1.174 1.174 1.200 763,341 1.1858 0.00%
1997-04-14 0 0.930 0.930 0.940 0.920 0.950 1,428,000 1,345,820 0.9425 1.174 1.174 1.187 1.162 1.200 1,130,758 1.1902 -1.06%
1997-04-11 0 0.940 0.940 0.950 0.940 0.970 2,366,000 2,248,300 0.9503 1.187 1.187 1.200 1.187 1.225 1,873,511 1.2000 -3.09%
1997-04-10 0 0.970 0.960 0.970 0.940 0.990 6,802,000 6,621,420 0.9735 1.225 1.212 1.225 1.187 1.250 5,386,145 1.2293 4.30%
1997-04-09 0 0.930 0.920 0.930 0.910 0.940 2,664,000 2,467,280 0.9262 1.174 1.162 1.174 1.149 1.187 2,109,481 1.1696 3.33%
1997-04-08 0 0.900 0.890 0.910 0.890 0.910 1,249,000 1,131,210 0.9057 1.137 1.124 1.149 1.124 1.149 989,017 1.1438 1.12%
1997-04-07 0 0.890 0.890 0.900 0.880 0.910 790,000 704,300 0.8915 1.124 1.124 1.137 1.111 1.149 625,559 1.1259 0.00%
1997-04-04 0 0.890 0.890 0.900 0.890 0.910 1,048,000 936,620 0.8937 1.124 1.124 1.137 1.124 1.149 829,856 1.1287 -2.20%
1997-04-03 0 0.910 0.900 0.910 0.880 0.920 1,194,000 1,081,860 0.9061 1.149 1.137 1.149 1.111 1.162 945,466 1.1443 1.11%
1997-04-02 0 0.900 0.900 0.910 0.890 0.920 1,716,000 1,541,500 0.8983 1.137 1.137 1.149 1.124 1.162 1,358,810 1.1344 0.00%
1997-04-01 0 0.900 0.900 0.910 0.890 0.910 2,423,000 2,184,660 0.9016 1.137 1.137 1.149 1.124 1.149 1,918,646 1.1386 -3.23%
1997-03-27 0 0.930 0.930 0.940 0.910 0.930 1,976,000 1,814,620 0.9183 1.174 1.174 1.187 1.149 1.174 1,564,690 1.1597 1.09%
1997-03-26 0 0.920 0.910 0.930 0.910 0.920 1,088,000 1,000,660 0.9197 1.162 1.149 1.174 1.149 1.162 861,530 1.1615 1.10%
1997-03-25 0 0.910 0.900 0.910 0.900 0.930 2,050,000 1,891,700 0.9228 1.149 1.137 1.149 1.137 1.174 1,623,287 1.1654 -1.09%
1997-03-24 0 0.920 0.920 0.930 0.910 0.930 1,676,000 1,563,980 0.9332 1.162 1.162 1.174 1.149 1.174 1,327,136 1.1785 2.22%
1997-03-21 0 0.900 0.900 0.910 0.880 0.920 5,876,000 5,297,420 0.9015 1.137 1.137 1.149 1.111 1.162 4,652,895 1.1385 0.00%
1997-03-20 0 0.900 0.890 0.910 0.900 0.970 5,553,000 5,195,170 0.9356 1.137 1.124 1.149 1.137 1.225 4,397,128 1.1815 -6.25%
1997-03-19 0 0.960 0.960 0.970 0.960 0.980 2,933,300 2,845,936 0.9702 1.212 1.212 1.225 1.212 1.238 2,322,726 1.2253 -2.04%
1997-03-18 0 0.980 0.980 0.990 0.980 1.000 3,276,000 3,237,120 0.9881 1.238 1.238 1.250 1.238 1.263 2,594,092 1.2479 -2.00%
1997-03-17 0 1.000 1.000 1.010 0.990 1.020 3,932,000 3,939,960 1.0020 1.263 1.263 1.275 1.250 1.288 3,113,543 1.2654 1.01%
1997-03-14 0 0.990 0.990 1.000 0.970 1.000 5,570,400 5,502,552 0.9878 1.250 1.250 1.263 1.225 1.263 4,410,906 1.2475 -1.00%
1997-03-13 0 1.000 1.000 1.010 1.000 1.050 7,058,400 7,152,260 1.0133 1.263 1.263 1.275 1.263 1.326 5,589,175 1.2797 -0.99%
1997-03-12 0 1.010 1.000 1.010 1.000 1.020 8,032,000 8,065,080 1.0041 1.275 1.263 1.275 1.263 1.288 6,360,117 1.2681 0.00%
1997-03-11 0 1.010 1.010 1.020 1.000 1.050 21,792,000 22,320,100 1.0242 1.275 1.275 1.288 1.263 1.326 17,255,936 1.2935 -1.94%
1997-03-10 0 1.030 1.020 1.030 1.020 1.070 12,412,500 12,898,755 1.0392 1.301 1.288 1.301 1.288 1.351 9,828,804 1.3123 -0.96%
1997-03-07 0 1.040 1.030 1.040 1.030 1.090 16,546,000 17,376,940 1.0502 1.313 1.301 1.313 1.301 1.377 13,101,905 1.3263 -1.89%
1997-03-06 0 1.060 1.050 1.060 0.980 1.070 50,383,178 52,665,123 1.0453 1.339 1.326 1.339 1.238 1.351 39,895,782 1.3201 8.16%
1997-03-05 0 0.980 0.980 0.990 0.970 0.990 4,542,000 4,460,060 0.9820 1.238 1.238 1.250 1.225 1.250 3,596,570 1.2401 -1.01%
1997-03-04 0 0.990 0.990 1.000 0.990 1.010 6,631,000 6,600,330 0.9954 1.250 1.250 1.263 1.250 1.275 5,250,739 1.2570 -1.00%
1997-03-03 0 1.000 0.990 1.000 0.960 1.020 9,390,000 9,359,060 0.9967 1.263 1.250 1.263 1.212 1.288 7,435,446 1.2587 4.17%
1997-02-28 0 0.960 0.960 0.970 0.950 0.990 6,355,000 6,110,780 0.9616 1.212 1.212 1.225 1.200 1.250 5,032,189 1.2143 -1.03%
1997-02-27 0 0.970 0.970 0.980 0.960 0.980 12,534,000 12,176,860 0.9715 1.225 1.225 1.238 1.212 1.238 9,925,014 1.2269 -1.02%
1997-02-26 0 0.980 0.980 0.990 0.980 1.040 33,398,000 33,474,300 1.0023 1.238 1.238 1.250 1.238 1.313 26,446,115 1.2658 -3.92%
1997-02-25 0 1.020 1.010 1.020 0.980 1.050 37,590,000 38,187,640 1.0159 1.288 1.275 1.288 1.238 1.326 29,765,539 1.2829 4.08%
1997-02-24 0 0.980 0.970 0.980 0.940 0.990 35,788,000 34,545,380 0.9653 1.238 1.225 1.238 1.187 1.250 28,338,630 1.2190 3.16%
1997-02-21 0 0.950 0.950 0.960 0.880 0.970 41,609,000 38,711,650 0.9304 1.200 1.200 1.212 1.111 1.225 32,947,973 1.1749 5.56%
1997-02-20 0 0.900 0.890 0.900 0.840 0.920 15,083,500 13,400,200 0.8884 1.137 1.124 1.137 1.061 1.162 11,943,828 1.1219 4.65%
1997-02-19 0 0.860 0.850 0.860 0.850 0.870 2,411,200 2,073,684 0.8600 1.086 1.073 1.086 1.073 1.099 1,909,302 1.0861 -1.15%
1997-02-18 0 0.870 0.870 0.880 0.840 0.880 4,164,800 3,585,616 0.8609 1.099 1.099 1.111 1.061 1.111 3,297,886 1.0872 -1.14%
1997-02-17 0 0.880 0.870 0.890 0.860 0.890 3,704,000 3,215,340 0.8681 1.111 1.099 1.124 1.086 1.124 2,933,002 1.0963 3.53%
1997-02-14 0 0.850 0.840 0.850 0.840 0.880 4,168,000 3,542,880 0.8500 1.073 1.061 1.073 1.061 1.111 3,300,419 1.0735 0.00%
1997-02-13 0 0.850 0.850 0.860 0.850 0.900 6,424,000 5,633,300 0.8769 1.073 1.073 1.086 1.073 1.137 5,086,827 1.1074 -4.49%
1997-02-12 0 0.890 0.880 0.890 0.850 0.900 11,502,000 10,101,300 0.8782 1.124 1.111 1.124 1.073 1.137 9,107,827 1.1091 5.95%
1997-02-11 0 0.840 0.840 0.850 0.830 0.850 1,550,000 1,304,320 0.8415 1.061 1.061 1.073 1.048 1.073 1,227,363 1.0627 1.20%
1997-02-10 0 0.830 0.830 0.840 0.820 0.840 2,067,000 1,707,280 0.8260 1.048 1.048 1.061 1.036 1.061 1,636,748 1.0431 0.00%
1997-02-05 0 0.830 0.830 0.840 0.830 0.840 622,000 520,580 0.8369 1.048 1.048 1.061 1.048 1.061 492,529 1.0570 -1.19%
1997-02-04 0 0.840 0.830 0.840 0.820 0.840 1,562,000 1,292,440 0.8274 1.061 1.048 1.061 1.036 1.061 1,236,865 1.0449 1.20%
1997-02-03 0 0.830 0.820 0.830 0.830 0.850 2,938,000 2,458,600 0.8368 1.048 1.036 1.048 1.048 1.073 2,326,447 1.0568 -1.19%
1997-01-31 0 0.840 0.840 0.850 0.830 0.850 2,382,000 2,004,800 0.8416 1.061 1.061 1.073 1.048 1.073 1,886,180 1.0629 0.00%
1997-01-30 0 0.840 0.840 0.850 0.840 0.850 2,554,000 2,158,620 0.8452 1.061 1.061 1.073 1.061 1.073 2,022,378 1.0674 0.00%
1997-01-29 0 0.840 0.830 0.840 0.830 0.850 3,403,200 2,868,536 0.8429 1.061 1.048 1.061 1.048 1.073 2,694,815 1.0645 -1.18%
1997-01-28 0 0.850 0.850 0.860 0.850 0.870 2,287,000 1,964,800 0.8591 1.073 1.073 1.086 1.073 1.099 1,810,955 1.0850 0.00%
1997-01-27 0 0.850 0.850 0.860 0.830 0.870 5,060,000 4,327,600 0.8553 1.073 1.073 1.086 1.048 1.099 4,006,747 1.0801 -1.16%
1997-01-24 0 0.860 0.860 0.870 0.850 0.870 3,308,800 2,856,288 0.8632 1.086 1.086 1.099 1.073 1.099 2,620,064 1.0902 -2.27%
1997-01-23 0 0.880 0.880 0.890 0.870 0.910 18,815,000 16,714,680 0.8884 1.111 1.111 1.124 1.099 1.149 14,898,606 1.1219 0.00%
1997-01-22 0 0.880 0.870 0.880 0.830 0.890 22,964,551 20,084,761 0.8746 1.111 1.099 1.111 1.048 1.124 18,184,417 1.1045 7.32%
1997-01-21 0 0.820 0.820 0.830 0.820 0.830 2,503,000 2,053,710 0.8205 1.036 1.036 1.048 1.036 1.048 1,981,994 1.0362 0.00%
1997-01-20 0 0.820 0.820 0.830 0.820 0.850 4,256,000 3,528,080 0.8290 1.036 1.036 1.048 1.036 1.073 3,370,102 1.0469 1.23%
1997-01-17 0 0.810 0.810 0.820 0.810 0.840 5,388,000 4,411,980 0.8189 1.023 1.023 1.036 1.023 1.061 4,266,473 1.0341 -2.41%
1997-01-16 0 0.830 0.830 0.840 0.830 0.840 2,791,597 2,322,414 0.8319 1.048 1.048 1.061 1.048 1.061 2,210,518 1.0506 -1.19%
1997-01-15 0 0.840 0.840 0.850 0.830 0.860 4,342,000 3,663,040 0.8436 1.061 1.061 1.073 1.048 1.086 3,438,201 1.0654 0.00%
1997-01-14 0 0.840 0.840 0.850 0.840 0.860 3,254,000 2,764,600 0.8496 1.061 1.061 1.073 1.061 1.086 2,576,671 1.0729 -2.33%
1997-01-13 0 0.860 0.850 0.860 0.850 0.900 5,852,000 5,138,620 0.8781 1.086 1.073 1.086 1.073 1.137 4,633,890 1.1089 -1.15%
1997-01-10 0 0.870 0.860 0.870 0.850 0.910 12,294,000 10,777,840 0.8767 1.099 1.086 1.099 1.073 1.149 9,734,970 1.1071 2.35%
1997-01-09 0 0.850 0.840 0.850 0.820 0.850 7,790,720 6,526,516 0.8377 1.073 1.061 1.073 1.036 1.073 6,169,060 1.0579 -1.16%
1997-01-08 0 0.860 0.850 0.860 0.850 0.910 13,670,387 12,027,021 0.8798 1.086 1.073 1.086 1.073 1.149 10,824,859 1.1111 -2.27%
1997-01-07 0 0.880 0.880 0.890 0.870 0.980 48,460,800 45,154,512 0.9318 1.111 1.111 1.124 1.099 1.238 38,373,552 1.1767 -4.35%
1997-01-06 0 0.920 0.910 0.920 0.790 0.920 47,206,000 40,962,060 0.8677 1.162 1.149 1.162 0.998 1.162 37,379,942 1.0958 16.46%
1997-01-03 0 0.790 0.780 0.790 0.770 0.810 10,597,000 8,382,940 0.7911 0.998 0.985 0.998 0.972 1.023 8,391,206 0.9990 2.60%
1997-01-02 0 0.770 0.760 0.770 0.740 0.780 5,898,000 4,510,640 0.7648 0.972 0.960 0.972 0.935 0.985 4,670,315 0.9658 1.32%
1996-12-31 0 0.760 0.750 0.770 0.750 0.760 1,728,000 1,309,780 0.7580 0.960 0.947 0.972 0.947 0.960 1,368,312 0.9572 -1.30%
1996-12-30 0 0.770 0.760 0.770 0.750 0.780 4,570,000 3,475,220 0.7604 0.972 0.960 0.972 0.947 0.985 3,618,742 0.9603 1.32%
1996-12-27 0 0.760 0.750 0.760 0.760 0.770 2,296,500 1,759,225 0.7660 0.960 0.947 0.960 0.960 0.972 1,818,477 0.9674 0.00%
1996-12-24 0 0.760 0.750 0.760 0.750 0.760 3,686,000 2,793,020 0.7577 0.960 0.947 0.960 0.947 0.960 2,918,749 0.9569 1.33%
1996-12-23 0 0.750 0.750 0.770 0.750 0.780 2,416,800 1,840,620 0.7616 0.947 0.947 0.972 0.947 0.985 1,913,736 0.9618 -2.60%
1996-12-20 0 0.770 0.770 0.780 0.760 0.820 9,608,000 7,664,680 0.7977 0.972 0.972 0.985 0.960 1.036 7,608,069 1.0074 -2.53%
1996-12-19 0 0.790 0.790 0.800 0.740 0.800 16,564,000 12,924,520 0.7803 0.998 0.998 1.010 0.935 1.010 13,116,158 0.9854 6.76%
1996-12-18 0 0.740 0.740 0.750 0.740 0.760 2,608,000 1,941,440 0.7444 0.935 0.935 0.947 0.935 0.960 2,065,138 0.9401 -1.33%
1996-12-17 0 0.750 0.750 0.760 0.750 0.760 1,132,000 851,000 0.7518 0.947 0.947 0.960 0.947 0.960 896,371 0.9494 -1.32%
1996-12-16 0 0.760 0.750 0.760 0.750 0.770 1,655,000 1,258,640 0.7605 0.960 0.947 0.960 0.947 0.972 1,310,507 0.9604 1.33%
1996-12-13 0 0.750 0.740 0.750 0.740 0.760 3,184,000 2,393,140 0.7516 0.947 0.935 0.947 0.935 0.960 2,521,242 0.9492 -1.32%
1996-12-12 0 0.760 0.760 0.770 0.750 0.760 1,254,000 952,740 0.7598 0.960 0.960 0.972 0.947 0.960 992,976 0.9595 0.00%
1996-12-11 0 0.760 0.750 0.770 0.750 0.780 3,854,000 2,941,840 0.7633 0.960 0.947 0.972 0.947 0.985 3,051,779 0.9640 -2.56%
1996-12-10 0 0.780 0.770 0.780 0.770 0.790 3,936,000 3,070,460 0.7801 0.985 0.972 0.985 0.972 0.998 3,116,711 0.9852 0.00%
1996-12-09 0 0.780 0.770 0.780 0.760 0.790 3,065,133 2,367,820 0.7725 0.985 0.972 0.985 0.960 0.998 2,427,117 0.9756 2.63%
1996-12-06 0 0.760 0.760 0.780 0.740 0.790 3,688,000 2,809,600 0.7618 0.960 0.960 0.985 0.935 0.998 2,920,333 0.9621 -3.80%
1996-12-05 0 0.790 0.780 0.790 0.780 0.810 3,762,000 2,982,100 0.7927 0.998 0.985 0.998 0.985 1.023 2,978,929 1.0011 0.00%
1996-12-04 0 0.790 0.790 0.800 0.790 0.830 3,536,000 2,839,600 0.8031 0.998 0.998 1.010 0.998 1.048 2,799,972 1.0142 -1.25%
1996-12-03 0 0.800 0.800 0.810 0.800 0.820 2,274,000 1,842,240 0.8101 1.010 1.010 1.023 1.010 1.036 1,800,661 1.0231 -2.44%
1996-12-02 0 0.820 0.810 0.820 0.800 0.830 1,504,000 1,231,700 0.8189 1.036 1.023 1.036 1.010 1.048 1,190,938 1.0342 2.50%
1996-11-29 0 0.800 0.800 0.810 0.790 0.810 2,644,000 2,127,160 0.8045 1.010 1.010 1.023 0.998 1.023 2,093,644 1.0160 -1.23%
1996-11-28 0 0.810 0.810 0.820 0.810 0.840 3,797,000 3,123,510 0.8226 1.023 1.023 1.036 1.023 1.061 3,006,644 1.0389 -3.57%
1996-11-27 0 0.840 0.830 0.840 0.820 0.840 2,734,000 2,278,980 0.8336 1.061 1.048 1.061 1.036 1.061 2,164,910 1.0527 1.20%
1996-11-26 0 0.830 0.830 0.840 0.830 0.870 4,840,000 4,074,960 0.8419 1.048 1.048 1.061 1.048 1.099 3,832,541 1.0633 -3.49%
1996-11-25 0 0.860 0.850 0.860 0.850 0.870 8,588,000 7,355,460 0.8565 1.086 1.073 1.086 1.073 1.099 6,800,384 1.0816 2.38%
1996-11-22 0 0.840 0.840 0.850 0.820 0.850 10,894,000 9,130,780 0.8381 1.061 1.061 1.073 1.036 1.073 8,626,384 1.0585 1.20%
1996-11-21 0 0.830 0.830 0.840 0.810 0.870 26,606,000 22,425,540 0.8429 1.048 1.048 1.061 1.023 1.099 21,067,889 1.0644 2.47%
1996-11-20 0 0.810 0.800 0.810 0.750 0.820 19,054,000 15,046,720 0.7897 1.023 1.010 1.023 0.947 1.036 15,087,858 0.9973 8.00%
1996-11-19 0 0.750 0.750 0.760 0.750 0.760 1,936,000 1,454,900 0.7515 0.947 0.947 0.960 0.947 0.960 1,533,016 0.9490 0.00%
1996-11-18 0 0.750 0.750 0.760 0.740 0.760 2,386,000 1,774,500 0.7437 0.947 0.947 0.960 0.935 0.960 1,889,348 0.9392 1.35%
1996-11-15 0 0.740 0.740 0.750 0.740 0.750 1,164,000 862,260 0.7408 0.935 0.935 0.947 0.935 0.947 921,710 0.9355 -1.33%
1996-11-14 0 0.750 0.740 0.750 0.740 0.750 1,600,000 1,196,100 0.7476 0.947 0.935 0.947 0.935 0.947 1,266,956 0.9441 2.74%
1996-11-13 0 0.730 0.730 0.750 0.730 0.750 1,730,000 1,280,000 0.7399 0.922 0.922 0.947 0.922 0.947 1,369,896 0.9344 -2.67%
1996-11-12 0 0.750 0.740 0.750 0.740 0.750 1,420,000 1,057,100 0.7444 0.947 0.935 0.947 0.935 0.947 1,124,423 0.9401 0.00%
1996-11-11 0 0.750 0.740 0.750 0.730 0.750 1,180,000 873,120 0.7399 0.947 0.935 0.947 0.922 0.947 934,380 0.9344 1.35%
1996-11-08 0 0.740 0.740 0.750 0.740 0.760 1,944,400 1,466,632 0.7543 0.935 0.935 0.947 0.935 0.960 1,539,668 0.9526 -1.33%
1996-11-07 0 0.750 0.740 0.760 0.750 0.790 6,236,000 4,794,200 0.7688 0.947 0.935 0.960 0.947 0.998 4,937,960 0.9709 -2.60%
1996-11-06 0 0.770 0.770 0.780 0.770 0.800 9,180,000 7,186,720 0.7829 0.972 0.972 0.985 0.972 1.010 7,269,158 0.9887 1.32%
1996-11-05 0 0.760 0.760 0.770 0.750 0.800 6,886,000 5,324,840 0.7733 0.960 0.960 0.972 0.947 1.010 5,452,660 0.9766 2.70%
1996-11-04 0 0.740 0.740 0.750 0.740 0.750 950,000 709,200 0.7465 0.935 0.935 0.947 0.935 0.947 752,255 0.9428 -1.33%
1996-11-01 0 0.750 0.730 0.750 0.730 0.750 2,578,000 1,912,740 0.7419 0.947 0.922 0.947 0.922 0.947 2,041,382 0.9370 1.35%
1996-10-31 0 0.740 0.740 0.750 0.740 0.760 1,195,596 894,845 0.7485 0.935 0.935 0.947 0.935 0.960 946,729 0.9452 -2.63%
1996-10-30 0 0.760 0.740 0.760 0.730 0.770 2,916,000 2,185,020 0.7493 0.960 0.935 0.960 0.922 0.972 2,309,027 0.9463 4.11%
1996-10-29 0 0.730 0.730 0.740 0.730 0.740 975,000 717,770 0.7362 0.922 0.922 0.935 0.922 0.935 772,051 0.9297 -1.35%
1996-10-28 0 0.740 0.740 0.750 0.730 0.750 1,114,000 824,320 0.7400 0.935 0.935 0.947 0.922 0.947 882,118 0.9345 0.00%
1996-10-25 0 0.740 0.740 0.750 0.730 0.750 1,315,000 975,650 0.7419 0.935 0.935 0.947 0.922 0.947 1,041,279 0.9370 -1.33%
1996-10-24 0 0.750 0.740 0.760 0.730 0.760 1,619,000 1,206,600 0.7453 0.947 0.935 0.960 0.922 0.960 1,282,001 0.9412 2.74%
1996-10-23 0 0.730 0.730 0.740 0.730 0.740 2,041,000 1,497,150 0.7335 0.922 0.922 0.935 0.922 0.935 1,616,160 0.9264 -1.35%
1996-10-22 0 0.740 0.730 0.750 0.730 0.750 2,380,000 1,762,800 0.7407 0.935 0.922 0.947 0.922 0.947 1,884,597 0.9354 -1.33%
1996-10-18 0 0.750 0.740 0.750 0.740 0.750 2,398,000 1,796,740 0.7493 0.947 0.935 0.947 0.935 0.947 1,898,850 0.9462 1.35%
1996-10-17 0 0.740 0.760 0.770 0.740 0.760 2,964,000 2,213,100 0.7467 0.935 0.960 0.972 0.935 0.960 2,347,035 0.9429 -1.33%
1996-10-16 0 0.750 0.750 0.760 0.730 0.770 2,354,000 1,755,700 0.7458 0.947 0.947 0.960 0.922 0.972 1,864,008 0.9419 -1.32%
1996-10-15 0 0.760 0.760 0.770 0.740 0.760 3,016,000 2,276,860 0.7549 0.960 0.960 0.972 0.935 0.960 2,388,211 0.9534 1.33%
1996-10-14 0 0.750 0.740 0.750 0.750 0.760 1,915,000 1,436,500 0.7501 0.947 0.935 0.947 0.947 0.960 1,516,388 0.9473 0.00%
1996-10-11 0 0.750 0.740 0.750 0.740 0.760 3,705,920 2,779,584 0.7500 0.947 0.935 0.947 0.935 0.960 2,934,523 0.9472 -2.60%
1996-10-10 0 0.770 0.750 0.770 0.760 0.770 2,191,840 1,672,306 0.7630 0.972 0.947 0.972 0.960 0.972 1,735,603 0.9635 0.00%
1996-10-09 0 0.770 0.770 0.780 0.760 0.770 1,076,000 824,800 0.7665 0.972 0.972 0.985 0.960 0.972 852,028 0.9680 1.32%
1996-10-08 0 0.760 0.760 0.770 0.760 0.770 1,272,000 974,260 0.7659 0.960 0.960 0.972 0.960 0.972 1,007,230 0.9673 0.00%
1996-10-07 0 0.760 0.760 0.770 0.760 0.790 2,682,000 2,070,480 0.7720 0.960 0.960 0.972 0.960 0.998 2,123,734 0.9749 -3.80%
1996-10-04 0 0.790 0.770 0.790 0.760 0.810 6,842,000 5,325,460 0.7783 0.998 0.972 0.998 0.960 1.023 5,417,819 0.9830 3.95%
1996-10-03 0 0.760 0.750 0.760 0.750 0.770 2,325,750 1,761,463 0.7574 0.960 0.947 0.960 0.947 0.972 1,841,639 0.9565 1.33%
1996-10-02 0 0.750 0.750 0.760 0.750 0.770 1,819,500 1,377,380 0.7570 0.947 0.947 0.960 0.947 0.972 1,440,766 0.9560 -1.32%
1996-10-01 0 0.760 0.760 0.770 0.740 0.770 1,985,200 1,500,854 0.7560 0.960 0.960 0.972 0.935 0.972 1,571,975 0.9548 -1.30%
1996-09-30 0 0.770 0.760 0.770 0.760 0.770 1,954,000 1,489,720 0.7624 0.972 0.960 0.972 0.960 0.972 1,547,270 0.9628 1.32%
1996-09-27 0 0.760 0.740 0.760 0.720 0.760 2,674,800 1,999,256 0.7474 0.960 0.935 0.960 0.909 0.960 2,118,033 0.9439 0.00%
1996-09-26 0 0.760 0.750 0.770 0.760 0.760 800,000 608,000 0.7600 0.960 0.947 0.972 0.960 0.960 633,478 0.9598 0.00%
1996-09-25 0 0.760 0.760 0.780 0.750 0.790 2,316,001 1,783,101 0.7699 0.960 0.960 0.985 0.947 0.998 1,833,919 0.9723 0.00%
1996-09-24 0 0.760 0.760 0.770 0.760 0.770 1,126,000 857,960 0.7620 0.960 0.960 0.972 0.960 0.972 891,620 0.9622 -1.30%
1996-09-23 0 0.770 0.770 0.780 0.760 0.780 1,996,000 1,538,640 0.7709 0.972 0.972 0.985 0.960 0.985 1,580,527 0.9735 -1.28%
1996-09-20 0 0.780 0.770 0.790 0.770 0.780 1,209,200 935,912 0.7740 0.985 0.972 0.998 0.972 0.985 957,502 0.9775 0.00%
1996-09-19 0 0.780 0.770 0.780 0.780 0.790 882,000 691,040 0.7835 0.985 0.972 0.985 0.985 0.998 698,409 0.9894 -1.27%
1996-09-18 0 0.790 0.790 0.800 0.790 0.800 1,443,000 1,142,710 0.7919 0.998 0.998 1.010 0.998 1.010 1,142,636 1.0001 -1.25%
1996-09-17 0 0.800 0.800 0.810 0.800 0.820 1,375,000 1,113,750 0.8100 1.010 1.010 1.023 1.010 1.036 1,088,790 1.0229 -3.61%
1996-09-16 0 0.830 0.810 0.830 0.810 0.840 7,035,600 5,801,896 0.8246 1.048 1.023 1.048 1.023 1.061 5,571,121 1.0414 1.22%
1996-09-13 0 0.820 0.810 0.820 0.800 0.820 3,160,000 2,564,600 0.8116 1.036 1.023 1.036 1.010 1.036 2,502,237 1.0249 0.00%
1996-09-12 0 0.820 0.810 0.820 0.790 0.830 5,624,000 4,577,080 0.8138 1.036 1.023 1.036 0.998 1.048 4,453,349 1.0278 3.80%
1996-09-11 0 0.790 0.790 0.800 0.780 0.790 1,216,000 957,880 0.7877 0.998 0.998 1.010 0.985 0.998 962,886 0.9948 0.00%
1996-09-10 0 0.790 0.780 0.790 0.770 0.790 1,988,000 1,550,640 0.7800 0.998 0.985 0.998 0.972 0.998 1,574,192 0.9850 2.60%
1996-09-09 0 0.770 0.770 0.780 0.770 0.800 992,000 781,540 0.7878 0.972 0.972 0.985 0.972 1.010 785,512 0.9949 -3.75%
1996-09-06 0 0.800 0.790 0.800 0.780 0.800 3,474,000 2,755,540 0.7932 1.010 0.998 1.010 0.985 1.010 2,750,877 1.0017 0.00%
1996-09-05 0 0.800 0.790 0.810 0.780 0.810 8,662,000 6,862,140 0.7922 1.010 0.998 1.023 0.985 1.023 6,858,981 1.0005 2.56%
1996-09-04 0 0.780 0.770 0.780 0.720 0.790 4,400,400 3,337,508 0.7585 0.985 0.972 0.985 0.909 0.998 3,484,445 0.9578 5.41%
1996-09-03 0 0.740 0.740 0.750 0.740 0.760 1,440,000 1,082,600 0.7518 0.935 0.935 0.947 0.935 0.960 1,140,260 0.9494 -3.90%
1996-09-02 0 0.770 0.760 0.770 0.740 0.770 1,737,000 1,321,360 0.7607 0.972 0.960 0.972 0.935 0.972 1,375,439 0.9607 2.67%
1996-08-30 0 0.750 0.750 0.760 0.750 0.780 4,260,000 3,244,620 0.7616 0.947 0.947 0.960 0.947 0.985 3,373,269 0.9619 -3.85%
1996-08-29 0 0.780 0.780 0.800 0.780 0.790 1,948,000 1,537,040 0.7890 0.985 0.985 1.010 0.985 0.998 1,542,518 0.9964 -1.27%
1996-08-28 0 0.790 0.780 0.800 0.780 0.800 2,268,000 1,777,720 0.7838 0.998 0.985 1.010 0.985 1.010 1,795,910 0.9899 -1.25%
1996-08-27 0 0.800 0.780 0.800 0.790 0.800 1,533,200 1,214,460 0.7921 1.010 0.985 1.010 0.998 1.010 1,214,060 1.0003 -1.23%
1996-08-23 0 0.810 0.810 0.820 0.780 0.810 5,998,000 4,790,900 0.7987 1.023 1.023 1.036 0.985 1.023 4,749,500 1.0087 1.25%
1996-08-22 0 0.800 0.790 0.800 0.800 0.800 1,472,000 1,177,600 0.8000 1.010 0.998 1.010 1.010 1.010 1,165,599 1.0103 1.27%
1996-08-21 0 0.790 0.790 0.800 0.780 0.800 3,510,000 2,772,040 0.7898 0.998 0.998 1.010 0.985 1.010 2,779,384 0.9974 -1.25%
1996-08-20 0 0.800 0.790 0.800 0.800 0.820 3,458,714 2,777,661 0.8031 1.010 0.998 1.010 1.010 1.036 2,738,773 1.0142 -2.44%
1996-08-19 0 0.820 0.810 0.820 0.820 0.820 1,160,000 951,200 0.8200 1.036 1.023 1.036 1.036 1.036 918,543 1.0356 1.23%
1996-08-16 0 0.810 0.810 0.820 0.810 0.820 1,650,000 1,343,320 0.8141 1.023 1.023 1.036 1.023 1.036 1,306,548 1.0281 -1.22%
1996-08-15 0 0.820 0.810 0.820 0.810 0.830 2,828,000 2,319,760 0.8203 1.036 1.023 1.036 1.023 1.048 2,239,344 1.0359 0.00%
1996-08-14 0 0.820 0.820 0.830 0.820 0.830 3,675,597 3,021,786 0.8221 1.036 1.036 1.048 1.036 1.048 2,910,511 1.0382 0.00%
1996-08-13 0 0.820 0.810 0.820 0.820 0.870 27,293,500 23,258,300 0.8522 1.036 1.023 1.036 1.036 1.099 21,612,284 1.0762 -3.53%
1996-08-12 0 0.850 0.840 0.850 0.810 0.850 3,808,000 3,179,980 0.8351 1.073 1.061 1.073 1.023 1.073 3,015,354 1.0546 3.66%
1996-08-09 0 0.820 0.810 0.820 0.820 0.830 1,252,000 1,026,820 0.8201 1.036 1.023 1.036 1.036 1.048 991,393 1.0357 0.00%
1996-08-08 0 0.820 0.820 0.830 0.820 0.820 1,668,000 1,367,760 0.8200 1.036 1.036 1.048 1.036 1.036 1,320,801 1.0356 0.00%
1996-08-07 0 0.820 0.820 0.830 0.820 0.830 1,716,000 1,422,820 0.8291 1.036 1.036 1.048 1.036 1.048 1,358,810 1.0471 -1.20%
1996-08-06 0 0.830 0.830 0.840 0.820 0.840 2,240,000 1,857,800 0.8294 1.048 1.048 1.061 1.036 1.061 1,773,738 1.0474 0.00%
1996-08-05 0 0.830 0.830 0.840 0.820 0.840 1,450,000 1,200,200 0.8277 1.048 1.048 1.061 1.036 1.061 1,148,179 1.0453 0.00%
1996-08-02 0 0.830 0.820 0.840 0.820 0.860 2,456,000 2,069,360 0.8426 1.048 1.036 1.061 1.036 1.086 1,944,777 1.0641 -1.19%
1996-08-01 0 0.840 0.840 0.850 0.840 0.870 5,962,000 5,091,100 0.8539 1.061 1.061 1.073 1.061 1.099 4,720,993 1.0784 -1.18%
1996-07-31 0 0.850 0.840 0.850 0.830 0.860 3,055,000 2,599,090 0.8508 1.073 1.061 1.073 1.048 1.086 2,419,093 1.0744 3.66%
1996-07-30 0 0.820 0.820 0.830 0.820 0.840 636,000 528,320 0.8307 1.036 1.036 1.048 1.036 1.061 503,615 1.0491 0.00%
1996-07-29 0 0.820 0.820 0.830 0.820 0.830 260,000 215,500 0.8288 1.036 1.036 1.048 1.036 1.048 205,880 1.0467 -1.20%
1996-07-26 0 0.830 0.820 0.840 0.800 0.830 1,242,000 1,026,440 0.8264 1.048 1.036 1.061 1.010 1.048 983,474 1.0437 1.22%
1996-07-25 0 0.820 0.810 0.830 0.820 0.830 670,000 549,900 0.8207 1.036 1.023 1.048 1.036 1.048 530,538 1.0365 -1.20%
1996-07-24 0 0.830 0.820 0.830 0.820 0.840 676,000 560,540 0.8292 1.048 1.036 1.048 1.036 1.061 535,289 1.0472 -1.19%
1996-07-23 0 0.840 0.840 0.850 0.820 0.840 1,123,000 932,730 0.8306 1.061 1.061 1.073 1.036 1.061 889,244 1.0489 2.44%
1996-07-22 0 0.820 0.820 0.830 0.820 0.840 658,640 546,267 0.8294 1.036 1.036 1.048 1.036 1.061 521,542 1.0474 -1.20%
1996-07-19 0 0.830 0.830 0.840 0.830 0.830 1,130,000 937,900 0.8300 1.048 1.048 1.061 1.048 1.048 894,787 1.0482 0.00%
1996-07-18 0 0.830 0.820 0.840 0.830 0.830 1,220,000 1,012,600 0.8300 1.048 1.036 1.061 1.048 1.048 966,054 1.0482 0.00%
1996-07-17 0 0.830 0.820 0.840 0.830 0.850 1,460,000 1,228,680 0.8416 1.048 1.036 1.061 1.048 1.073 1,156,097 1.0628 -1.19%
1996-07-16 0 0.840 0.840 0.850 0.830 0.860 1,426,000 1,203,640 0.8441 1.061 1.061 1.073 1.048 1.086 1,129,174 1.0659 -2.33%
1996-07-15 0 0.860 0.850 0.860 0.840 0.860 1,798,000 1,532,700 0.8524 1.086 1.073 1.086 1.061 1.086 1,423,741 1.0765 2.38%
1996-07-12 0 0.840 0.840 0.850 0.830 0.860 2,149,653 1,809,009 0.8415 1.061 1.061 1.073 1.048 1.086 1,702,197 1.0627 -1.18%
1996-07-11 0 0.850 0.840 0.850 0.830 0.850 2,974,000 2,504,620 0.8422 1.073 1.061 1.073 1.048 1.073 2,354,954 1.0636 2.41%
1996-07-10 0 0.830 0.830 0.840 0.830 0.840 1,660,000 1,386,800 0.8354 1.048 1.048 1.061 1.048 1.061 1,314,466 1.0550 0.00%
1996-07-09 0 0.830 0.830 0.840 0.830 0.830 1,906,000 1,581,980 0.8300 1.048 1.048 1.061 1.048 1.048 1,509,261 1.0482 1.22%
1996-07-08 0 0.820 0.810 0.820 0.810 0.830 2,392,000 1,959,540 0.8192 1.036 1.023 1.036 1.023 1.048 1,894,099 1.0346 -1.20%
1996-07-05 0 0.830 0.820 0.830 0.830 0.840 2,202,000 1,834,280 0.8330 1.048 1.036 1.048 1.048 1.061 1,743,648 1.0520 -1.19%
1996-07-04 0 0.840 0.840 0.850 0.840 0.850 2,478,000 2,085,780 0.8417 1.061 1.061 1.073 1.061 1.073 1,962,198 1.0630 -1.18%
1996-07-03 0 0.850 0.850 0.860 0.840 0.860 1,274,000 1,087,800 0.8538 1.073 1.073 1.086 1.061 1.086 1,008,813 1.0783 0.00%
1996-07-02 0 0.850 0.850 0.860 0.840 0.860 2,340,000 1,988,500 0.8498 1.073 1.073 1.086 1.061 1.086 1,852,923 1.0732 -1.16%
1996-07-01 0 0.860 0.850 0.870 0.860 0.860 782,000 672,520 0.8600 1.086 1.073 1.099 1.086 1.086 619,225 1.0861 0.00%
1996-06-28 0 0.860 0.860 0.870 0.860 0.880 1,038,000 898,680 0.8658 1.086 1.086 1.099 1.086 1.111 821,937 1.0934 -1.15%
1996-06-27 0 0.870 0.860 0.870 0.860 0.870 1,616,000 1,405,420 0.8697 1.099 1.086 1.099 1.086 1.099 1,279,625 1.0983 0.00%
1996-06-26 0 0.870 0.870 0.880 0.860 0.880 6,318,900 5,524,100 0.8742 1.099 1.099 1.111 1.086 1.111 5,003,604 1.1040 2.35%
1996-06-25 0 0.850 0.850 0.860 0.830 0.860 5,026,000 4,288,340 0.8532 1.073 1.073 1.086 1.048 1.086 3,979,824 1.0775 1.19%
1996-06-24 0 0.840 0.840 0.850 0.840 0.860 1,636,000 1,393,600 0.8518 1.061 1.061 1.073 1.061 1.086 1,295,462 1.0758 -2.33%
1996-06-21 0 0.860 0.850 0.860 0.860 0.930 4,190,000 3,623,240 0.8647 1.086 1.073 1.086 1.086 1.174 3,317,840 1.0920 -7.53%
1996-06-19 0 0.930 0.920 0.930 0.920 0.930 4,592,000 4,233,080 0.9218 1.174 1.162 1.174 1.162 1.174 3,636,163 1.1642 1.09%
1996-06-18 0 0.920 0.910 0.920 0.920 0.940 4,590,000 4,258,060 0.9277 1.162 1.149 1.162 1.162 1.187 3,634,579 1.1715 6.60%
1996-06-14 0 0.920 0.910 0.920 0.910 0.940 6,038,000 5,608,040 0.9288 1.090 1.078 1.090 1.078 1.114 5,096,964 1.1003 -1.08%
1996-06-13 0 0.930 0.930 0.940 0.910 0.960 9,464,000 8,894,360 0.9398 1.102 1.102 1.114 1.078 1.137 7,989,014 1.1133 2.20%
1996-06-12 0 0.910 0.910 0.920 0.900 0.920 2,896,000 2,622,860 0.9057 1.078 1.078 1.090 1.066 1.090 2,444,652 1.0729 0.00%
1996-06-11 0 0.910 0.900 0.910 0.900 0.920 2,858,951 2,601,843 0.9101 1.078 1.066 1.078 1.066 1.090 2,413,377 1.0781 0.00%
1996-06-10 0 0.910 0.900 0.920 0.890 0.920 6,174,000 5,638,912 0.9133 1.078 1.066 1.090 1.054 1.090 5,211,768 1.0820 3.41%
1996-06-07 0 0.880 0.870 0.880 0.870 0.920 6,713,000 5,963,690 0.8884 1.042 1.031 1.042 1.031 1.090 5,666,764 1.0524 -4.35%
1996-06-06 0 0.920 0.910 0.920 0.910 0.930 4,732,000 4,350,200 0.9193 1.090 1.078 1.090 1.078 1.102 3,994,507 1.0890 1.10%
1996-06-05 0 0.910 0.910 0.920 0.910 0.930 4,936,200 4,502,888 0.9122 1.078 1.078 1.090 1.078 1.102 4,166,882 1.0806 -1.09%
1996-06-04 0 0.920 0.910 0.920 0.880 0.930 10,860,800 9,939,740 0.9152 1.090 1.078 1.090 1.042 1.102 9,168,120 1.0842 4.55%
1996-06-03 0 0.880 0.870 0.880 0.870 0.880 3,119,000 2,740,660 0.8787 1.042 1.031 1.042 1.031 1.042 2,632,897 1.0409 0.00%
1996-05-31 0 0.880 0.880 0.890 0.870 0.890 3,008,000 2,644,020 0.8790 1.042 1.042 1.054 1.031 1.054 2,539,196 1.0413 2.33%
1996-05-30 0 0.860 0.850 0.870 0.860 0.860 1,904,000 1,637,440 0.8600 1.019 1.007 1.031 1.019 1.019 1,607,257 1.0188 -1.15%
1996-05-29 0 0.870 0.860 0.870 0.860 0.870 1,792,000 1,551,120 0.8656 1.031 1.019 1.031 1.019 1.031 1,512,713 1.0254 0.00%
1996-05-28 0 0.870 0.870 0.880 0.860 0.870 1,628,000 1,414,740 0.8690 1.031 1.031 1.042 1.019 1.031 1,374,273 1.0294 1.16%
1996-05-27 0 0.860 0.860 0.870 0.860 0.870 1,518,000 1,319,900 0.8695 1.019 1.019 1.031 1.019 1.031 1,281,416 1.0300 0.00%
1996-05-24 0 0.860 0.850 0.870 0.850 0.860 1,166,000 1,002,720 0.8600 1.019 1.007 1.031 1.007 1.019 984,276 1.0187 0.00%
1996-05-23 0 0.860 0.850 0.860 0.850 0.860 2,390,000 2,048,260 0.8570 1.019 1.007 1.019 1.007 1.019 2,017,513 1.0152 1.18%
1996-05-22 0 0.850 0.840 0.850 0.850 0.860 1,860,000 1,581,500 0.8503 1.007 0.995 1.007 1.007 1.019 1,570,115 1.0073 -2.30%
1996-05-21 0 0.870 0.850 0.870 0.850 0.870 3,552,000 3,047,120 0.8579 1.031 1.007 1.031 1.007 1.031 2,998,413 1.0162 1.16%
1996-05-20 0 0.860 0.860 0.870 0.850 0.870 3,880,000 3,314,120 0.8542 1.019 1.019 1.031 1.007 1.031 3,275,293 1.0119 1.18%
1996-05-17 0 0.850 0.830 0.850 0.840 0.850 3,076,960 2,584,590 0.8400 1.007 0.983 1.007 0.995 1.007 2,597,409 0.9951 2.41%
1996-05-16 0 0.830 0.830 0.840 0.830 0.840 4,499,000 3,759,010 0.8355 0.983 0.983 0.995 0.983 0.995 3,797,821 0.9898 1.22%
1996-05-15 0 0.820 0.820 0.830 0.820 0.850 5,826,100 4,871,311 0.8361 0.971 0.971 0.983 0.971 1.007 4,918,089 0.9905 -2.38%
1996-05-14 0 0.840 0.830 0.840 0.820 0.850 3,046,000 2,553,360 0.8383 0.995 0.983 0.995 0.971 1.007 2,571,274 0.9930 -1.18%
1996-05-13 0 0.850 0.840 0.850 0.840 0.870 1,672,000 1,423,100 0.8511 1.007 0.995 1.007 0.995 1.031 1,411,415 1.0083 0.00%
1996-05-10 0 0.850 0.840 0.850 0.830 0.850 1,298,000 1,088,840 0.8389 1.007 0.995 1.007 0.983 1.007 1,095,704 0.9937 0.00%
1996-05-09 0 0.850 0.840 0.850 0.840 0.860 2,640,000 2,253,480 0.8536 1.007 0.995 1.007 0.995 1.019 2,228,550 1.0112 -1.16%
1996-05-08 0 0.860 0.840 0.860 0.850 0.860 1,792,000 1,531,260 0.8545 1.019 0.995 1.019 1.007 1.019 1,512,713 1.0123 0.00%
1996-05-07 0 0.860 0.860 0.870 0.860 0.870 774,000 673,280 0.8699 1.019 1.019 1.031 1.019 1.031 653,370 1.0305 -1.15%
1996-05-06 0 0.870 0.860 0.870 0.850 0.870 1,757,388 1,524,030 0.8672 1.031 1.019 1.031 1.007 1.031 1,483,495 1.0273 1.16%
1996-05-03 0 0.860 0.840 0.860 0.840 0.860 2,352,000 1,986,180 0.8445 1.019 0.995 1.019 0.995 1.019 1,985,435 1.0004 0.00%
1996-05-02 0 0.860 0.860 0.870 0.860 0.880 2,752,000 2,381,620 0.8654 1.019 1.019 1.031 1.019 1.042 2,323,095 1.0252 -1.15%
1996-05-01 0 0.870 0.860 0.870 0.860 0.890 7,776,000 6,741,920 0.8670 1.031 1.019 1.031 1.019 1.054 6,564,093 1.0271 2.35%
1996-04-30 0 0.850 0.850 0.860 0.840 0.860 1,022,000 867,100 0.8484 1.007 1.007 1.019 0.995 1.019 862,719 1.0051 1.19%
1996-04-29 0 0.840 0.840 0.850 0.840 0.850 1,136,000 965,400 0.8498 0.995 0.995 1.007 0.995 1.007 958,952 1.0067 0.00%
1996-04-26 0 0.840 0.840 0.850 0.830 0.850 740,000 620,300 0.8382 0.995 0.995 1.007 0.983 1.007 624,669 0.9930 0.00%
1996-04-25 0 0.840 0.830 0.840 0.830 0.850 1,610,000 1,353,320 0.8406 0.995 0.983 0.995 0.983 1.007 1,359,078 0.9958 -1.18%
1996-04-24 0 0.850 0.840 0.850 0.840 0.860 929,200 790,440 0.8507 1.007 0.995 1.007 0.995 1.019 784,382 1.0077 -1.16%
1996-04-23 0 0.860 0.850 0.860 0.850 0.890 4,366,000 3,784,380 0.8668 1.019 1.007 1.019 1.007 1.054 3,685,549 1.0268 -2.27%
1996-04-22 0 0.880 0.880 0.890 0.840 0.890 8,786,000 7,702,060 0.8766 1.042 1.042 1.054 0.995 1.054 7,416,682 1.0385 6.02%
1996-04-19 0 0.830 0.820 0.830 0.820 0.830 1,337,889 1,108,297 0.8284 0.983 0.971 0.983 0.971 0.983 1,129,376 0.9813 0.00%
1996-04-18 0 0.830 0.830 0.840 0.820 0.830 1,338,000 1,110,240 0.8298 0.983 0.983 0.995 0.971 0.983 1,129,470 0.9830 0.00%
1996-04-17 0 0.830 0.820 0.840 0.830 0.830 1,790,000 1,485,700 0.8300 0.983 0.971 0.995 0.983 0.983 1,511,024 0.9832 0.00%
1996-04-16 0 0.830 0.830 0.840 0.830 0.850 1,230,000 1,035,660 0.8420 0.983 0.983 0.995 0.983 1.007 1,038,302 0.9975 -2.35%
1996-04-15 0 0.850 0.840 0.850 0.830 0.870 6,502,000 5,512,240 0.8478 1.007 0.995 1.007 0.983 1.031 5,488,649 1.0043 2.41%
1996-04-12 0 0.830 0.820 0.830 0.800 0.840 5,874,000 4,771,360 0.8123 0.983 0.971 0.983 0.948 0.995 4,958,524 0.9623 2.47%
1996-04-11 0 0.810 0.810 0.820 0.810 0.820 1,894,000 1,534,340 0.8101 0.960 0.960 0.971 0.960 0.971 1,598,816 0.9597 -1.22%
1996-04-10 0 0.820 0.820 0.830 0.810 0.830 2,118,000 1,735,200 0.8193 0.971 0.971 0.983 0.960 0.983 1,787,905 0.9705 0.00%
1996-04-09 0 0.820 0.820 0.830 0.800 0.830 531,200 435,912 0.8206 0.971 0.971 0.983 0.948 0.983 448,411 0.9721 -1.20%
1996-04-03 0 0.830 0.830 0.840 0.830 0.840 900,000 747,800 0.8309 0.983 0.983 0.995 0.983 0.995 759,733 0.9843 0.00%
1996-04-02 0 0.830 0.820 0.840 0.820 0.830 1,510,000 1,244,700 0.8243 0.983 0.971 0.995 0.971 0.983 1,274,663 0.9765 1.22%
1996-04-01 0 0.820 0.810 0.830 0.810 0.820 920,000 753,400 0.8189 0.971 0.960 0.983 0.960 0.971 776,616 0.9701 0.00%
1996-03-29 0 0.820 0.820 0.830 0.820 0.860 2,526,000 2,098,080 0.8306 0.971 0.971 0.983 0.971 1.019 2,132,317 0.9839 -2.38%
1996-03-28 0 0.840 0.830 0.850 0.840 0.850 928,000 783,100 0.8439 0.995 0.983 1.007 0.995 1.007 783,369 0.9997 -1.18%
1996-03-27 0 0.850 0.850 0.860 0.840 0.860 551,000 468,080 0.8495 1.007 1.007 1.019 0.995 1.019 465,125 1.0064 0.00%
1996-03-26 0 0.850 0.850 0.860 0.850 0.900 2,754,000 2,366,120 0.8592 1.007 1.007 1.019 1.007 1.066 2,324,783 1.0178 -3.41%
1996-03-25 0 0.880 0.860 0.880 0.860 0.880 2,155,000 1,879,670 0.8722 1.042 1.019 1.042 1.019 1.042 1,819,138 1.0333 1.15%
1996-03-22 0 0.870 0.860 0.870 0.860 0.900 4,610,000 4,051,100 0.8788 1.031 1.019 1.031 1.019 1.066 3,891,521 1.0410 -1.14%
1996-03-21 0 0.880 0.880 0.890 0.840 0.890 5,578,000 4,847,280 0.8690 1.042 1.042 1.054 0.995 1.054 4,708,656 1.0294 4.76%
1996-03-20 0 0.840 0.830 0.840 0.840 0.850 3,692,000 3,103,880 0.8407 0.995 0.983 0.995 0.995 1.007 3,116,593 0.9959 0.00%
1996-03-19 0 0.840 0.830 0.840 0.820 0.850 4,756,000 3,971,260 0.8350 0.995 0.983 0.995 0.971 1.007 4,014,767 0.9892 3.70%
1996-03-18 0 0.810 0.810 0.830 0.810 0.840 1,476,000 1,211,700 0.8209 0.960 0.960 0.983 0.960 0.995 1,245,962 0.9725 -1.22%
1996-03-15 0 0.820 0.810 0.820 0.800 0.850 4,474,000 3,665,660 0.8193 0.971 0.960 0.971 0.948 1.007 3,776,717 0.9706 1.23%
1996-03-14 0 0.810 0.800 0.810 0.780 0.810 1,772,000 1,407,740 0.7944 0.960 0.948 0.960 0.924 0.960 1,495,830 0.9411 3.85%
1996-03-13 0 0.780 0.780 0.790 0.780 0.810 3,776,000 2,997,600 0.7939 0.924 0.924 0.936 0.924 0.960 3,187,502 0.9404 -4.88%
1996-03-12 0 0.820 0.820 0.830 0.810 0.850 5,650,000 4,681,220 0.8285 0.971 0.971 0.983 0.960 1.007 4,769,435 0.9815 2.50%
1996-03-11 0 0.800 0.800 0.820 0.780 0.880 8,682,640 7,035,000 0.8102 0.948 0.948 0.971 0.924 1.042 7,329,431 0.9598 -13.98%
1996-03-08 0 0.930 0.920 0.940 0.920 0.940 1,236,000 1,147,980 0.9288 1.102 1.090 1.114 1.090 1.114 1,043,367 1.1003 0.00%
1996-03-07 0 0.930 0.930 0.940 0.930 0.940 2,068,000 1,935,840 0.9361 1.102 1.102 1.114 1.102 1.114 1,745,698 1.1089 -1.06%
1996-03-06 0 0.940 0.940 0.950 0.940 0.950 2,574,000 2,432,060 0.9449 1.114 1.114 1.125 1.114 1.125 2,172,836 1.1193 -1.05%
1996-03-05 0 0.950 0.940 0.950 0.930 0.960 3,897,880 3,700,644 0.9494 1.125 1.114 1.125 1.102 1.137 3,290,387 1.1247 1.06%
1996-03-04 0 0.940 0.950 0.960 0.940 0.960 2,240,000 2,128,100 0.9500 1.114 1.125 1.137 1.114 1.137 1,890,891 1.1254 -2.08%
1996-03-01 0 0.960 0.950 0.960 0.940 0.960 3,968,000 3,780,740 0.9528 1.137 1.125 1.137 1.114 1.137 3,349,578 1.1287 2.13%
1996-02-29 0 0.940 0.940 0.950 0.940 0.980 6,182,000 5,884,300 0.9518 1.114 1.114 1.125 1.114 1.161 5,218,521 1.1276 -2.08%
1996-02-28 0 0.960 0.950 0.960 0.950 0.970 4,634,000 4,447,200 0.9597 1.137 1.125 1.137 1.125 1.149 3,911,781 1.1369 1.05%
1996-02-27 0 0.950 0.940 0.960 0.940 0.970 6,476,000 6,235,020 0.9628 1.125 1.114 1.137 1.114 1.149 5,466,701 1.1405 -1.04%
1996-02-26 0 0.960 0.950 0.960 0.950 0.980 12,530,000 12,147,580 0.9695 1.137 1.125 1.137 1.125 1.161 10,577,171 1.1485 1.05%
1996-02-23 0 0.950 0.940 0.960 0.940 0.960 5,622,000 5,351,720 0.9519 1.125 1.114 1.137 1.114 1.137 4,745,799 1.1277 2.15%
1996-02-22 0 0.930 0.930 0.940 0.930 0.960 1,702,000 1,613,520 0.9480 1.102 1.102 1.114 1.102 1.137 1,436,739 1.1230 -2.11%
1996-02-16 0 0.950 0.950 0.960 0.930 0.960 2,658,000 2,528,780 0.9514 1.125 1.125 1.137 1.102 1.137 2,243,745 1.1270 1.06%
1996-02-15 0 0.940 0.940 0.950 0.930 0.950 3,606,000 3,388,480 0.9397 1.114 1.114 1.125 1.102 1.125 3,043,997 1.1132 2.17%
1996-02-14 0 0.920 0.920 0.930 0.920 0.940 2,472,000 2,295,960 0.9288 1.090 1.090 1.102 1.090 1.114 2,086,733 1.1003 -1.08%
1996-02-13 0 0.930 0.930 0.940 0.920 0.960 3,992,000 3,730,680 0.9345 1.102 1.102 1.114 1.090 1.137 3,369,838 1.1071 -1.06%
1996-02-12 0 0.940 0.940 0.950 0.940 0.980 2,908,000 2,780,220 0.9561 1.114 1.114 1.125 1.114 1.161 2,454,782 1.1326 -2.08%
1996-02-09 0 0.960 0.950 0.960 0.950 0.970 4,788,000 4,599,780 0.9607 1.137 1.125 1.137 1.125 1.149 4,041,779 1.1381 1.05%
1996-02-08 0 0.950 0.940 0.960 0.940 1.000 20,984,000 20,374,780 0.9710 1.125 1.114 1.137 1.114 1.185 17,713,596 1.1502 1.06%
1996-02-07 0 0.940 0.940 0.950 0.910 0.970 9,403,000 8,929,740 0.9497 1.114 1.114 1.125 1.078 1.149 7,937,521 1.1250 -1.05%
1996-02-06 0 0.950 0.950 0.960 0.950 1.030 15,573,000 15,107,640 0.9701 1.125 1.125 1.137 1.125 1.220 13,145,913 1.1492 -5.94%
1996-02-05 0 1.010 1.000 1.010 0.940 1.020 20,174,000 19,866,680 0.9848 1.196 1.185 1.196 1.114 1.208 17,029,836 1.1666 8.60%
1996-02-02 0 0.930 0.930 0.940 0.930 0.950 4,799,000 4,514,100 0.9406 1.102 1.102 1.114 1.102 1.125 4,051,065 1.1143 -1.06%
1996-02-01 0 0.940 0.930 0.940 0.940 0.970 4,398,000 4,176,180 0.9496 1.114 1.102 1.114 1.114 1.149 3,712,562 1.1249 0.00%
1996-01-31 0 0.940 0.940 0.950 0.930 0.990 13,619,000 13,203,680 0.9695 1.114 1.114 1.125 1.102 1.173 11,496,448 1.1485 -1.05%
1996-01-30 0 0.950 0.940 0.950 0.910 0.950 8,652,000 8,053,860 0.9309 1.125 1.114 1.125 1.078 1.125 7,303,566 1.1027 3.26%
1996-01-29 0 0.920 0.920 0.930 0.910 0.940 6,040,000 5,601,260 0.9274 1.090 1.090 1.102 1.078 1.114 5,098,652 1.0986 -3.16%
1996-01-26 0 0.950 0.940 0.950 0.930 0.970 4,904,000 4,642,500 0.9467 1.125 1.114 1.125 1.102 1.149 4,139,700 1.1215 -2.06%
1996-01-25 0 0.970 0.970 0.980 0.970 0.980 2,774,000 2,692,500 0.9706 1.149 1.149 1.161 1.149 1.161 2,341,666 1.1498 0.00%
1996-01-24 0 0.970 0.970 0.980 0.970 0.990 2,545,582 2,486,135 0.9766 1.149 1.149 1.161 1.149 1.173 2,148,847 1.1570 -1.02%
1996-01-23 0 0.980 0.980 0.990 0.970 1.000 3,706,000 3,634,880 0.9808 1.161 1.161 1.173 1.149 1.185 3,128,411 1.1619 -1.01%
1996-01-22 0 0.990 0.980 0.990 0.990 1.030 4,980,000 4,988,460 1.0017 1.173 1.161 1.173 1.173 1.220 4,203,856 1.1866 -1.98%
1996-01-19 0 1.010 1.010 1.020 0.980 1.020 9,336,000 9,370,060 1.0036 1.196 1.196 1.208 1.161 1.208 7,880,963 1.1889 4.12%
1996-01-18 0 0.970 0.960 0.970 0.960 1.000 4,806,000 4,723,480 0.9828 1.149 1.137 1.149 1.137 1.185 4,056,974 1.1643 -2.02%
1996-01-17 0 0.990 0.980 0.990 0.990 1.040 18,130,000 18,349,240 1.0121 1.173 1.161 1.173 1.173 1.232 15,304,398 1.1990 -3.88%
1996-01-16 0 1.030 1.030 1.040 0.970 1.040 27,388,000 27,482,640 1.0035 1.220 1.220 1.232 1.149 1.232 23,119,518 1.1887 8.42%
1996-01-15 0 0.950 0.950 0.960 0.920 0.950 14,441,768 13,497,518 0.9346 1.125 1.125 1.137 1.090 1.125 12,190,986 1.1072 4.40%
1996-01-12 0 0.910 0.900 0.920 0.890 0.940 7,604,000 7,018,180 0.9230 1.078 1.066 1.090 1.054 1.114 6,418,899 1.0934 -1.09%
1996-01-11 0 0.920 0.910 0.920 0.880 0.930 4,647,600 4,263,160 0.9173 1.090 1.078 1.090 1.042 1.102 3,923,261 1.0866 2.22%
1996-01-10 0 0.900 0.900 0.910 0.890 0.920 10,902,000 9,900,400 0.9081 1.066 1.066 1.078 1.054 1.090 9,202,899 1.0758 -2.17%
1996-01-09 0 0.920 0.910 0.920 0.910 0.960 14,200,000 13,076,060 0.9208 1.090 1.078 1.090 1.078 1.137 11,986,898 1.0909 -2.13%
1996-01-08 0 0.940 0.930 0.940 0.860 0.950 32,244,550 29,937,804 0.9285 1.114 1.102 1.114 1.019 1.125 27,219,164 1.0999 6.82%
1996-01-05 0 0.880 0.870 0.880 0.880 0.920 16,934,000 15,432,780 0.9113 1.042 1.031 1.042 1.042 1.090 14,294,798 1.0796 -4.35%
1996-01-04 0 0.920 0.910 0.920 0.860 0.930 18,452,400 16,618,196 0.9006 1.090 1.078 1.090 1.019 1.102 15,576,552 1.0669 5.75%
1996-01-03 0 0.870 0.860 0.870 0.860 0.890 10,912,000 9,473,720 0.8682 1.031 1.019 1.031 1.019 1.054 9,211,340 1.0285 3.57%
1996-01-02 0 0.840 0.840 0.850 0.800 0.860 15,170,000 12,756,240 0.8409 0.995 0.995 1.007 0.948 1.019 12,805,721 0.9961 6.33%
1995-12-29 0 0.790 0.790 0.800 0.780 0.800 1,313,500 1,037,580 0.7899 0.936 0.936 0.948 0.924 0.948 1,108,788 0.9358 0.00%
1995-12-28 0 0.790 0.780 0.790 0.790 0.800 848,000 672,840 0.7934 0.936 0.924 0.936 0.936 0.948 715,837 0.9399 0.00%
1995-12-27 0 0.790 0.780 0.800 0.780 0.830 1,972,000 1,592,060 0.8073 0.936 0.924 0.948 0.924 0.983 1,664,659 0.9564 -2.47%
1995-12-22 0 0.810 0.810 0.820 0.810 0.820 1,958,000 1,586,520 0.8103 0.960 0.960 0.971 0.960 0.971 1,652,841 0.9599 1.25%
1995-12-21 0 0.800 0.790 0.800 0.780 0.830 5,240,000 4,205,820 0.8026 0.948 0.936 0.948 0.924 0.983 4,423,334 0.9508 2.56%
1995-12-20 0 0.780 0.760 0.780 0.770 0.800 3,810,000 2,978,840 0.7818 0.924 0.900 0.924 0.912 0.948 3,216,203 0.9262 0.00%
1995-12-19 0 0.780 0.770 0.780 0.770 0.790 2,340,000 1,829,520 0.7818 0.924 0.912 0.924 0.912 0.936 1,975,306 0.9262 -3.70%
1995-12-18 0 0.810 0.800 0.810 0.800 0.820 2,306,000 1,869,760 0.8108 0.960 0.948 0.960 0.948 0.971 1,946,605 0.9605 0.00%
1995-12-15 0 0.810 0.800 0.810 0.790 0.810 3,740,000 2,982,240 0.7974 0.960 0.948 0.960 0.936 0.960 3,157,113 0.9446 0.00%
1995-12-14 0 0.810 0.810 0.820 0.810 0.830 1,698,000 1,389,420 0.8183 0.960 0.960 0.971 0.960 0.983 1,433,363 0.9693 -1.22%
1995-12-13 0 0.820 0.820 0.830 0.820 0.840 2,150,000 1,775,100 0.8256 0.971 0.971 0.983 0.971 0.995 1,814,918 0.9781 -2.38%
1995-12-12 0 0.840 0.830 0.840 0.820 0.840 4,322,000 3,600,060 0.8330 0.995 0.983 0.995 0.971 0.995 3,648,406 0.9867 1.20%
1995-12-11 0 0.830 0.830 0.840 0.830 0.850 2,478,000 2,072,240 0.8363 0.983 0.983 0.995 0.983 1.007 2,091,798 0.9907 -1.19%
1995-12-08 0 0.840 0.830 0.850 0.840 0.870 8,602,000 7,361,680 0.8558 0.995 0.983 1.007 0.995 1.031 7,261,359 1.0138 -1.18%
1995-12-07 0 0.850 0.850 0.860 0.820 0.890 19,974,000 17,128,460 0.8575 1.007 1.007 1.019 0.971 1.054 16,861,007 1.0159 3.66%
1995-12-06 0 0.820 0.810 0.820 0.820 0.860 15,078,000 12,665,300 0.8400 0.971 0.960 0.971 0.971 1.019 12,728,059 0.9951 0.00%
1995-12-05 0 0.820 0.820 0.840 0.810 0.850 8,751,000 7,225,490 0.8257 0.971 0.971 0.995 0.960 1.007 7,387,137 0.9781 -1.20%
1995-12-04 0 0.830 0.830 0.840 0.790 0.860 8,970,000 7,401,400 0.8251 0.983 0.983 0.995 0.936 1.019 7,572,005 0.9775 1.22%
1995-12-01 0 0.820 0.810 0.830 0.820 0.860 5,256,000 4,400,380 0.8372 0.971 0.960 0.983 0.971 1.019 4,436,840 0.9918 -3.53%
1995-11-30 0 0.850 0.850 0.860 0.850 0.870 3,944,000 3,383,880 0.8580 1.007 1.007 1.019 1.007 1.031 3,329,319 1.0164 -1.16%
1995-11-29 0 0.860 0.850 0.870 0.850 0.880 4,866,000 4,202,860 0.8637 1.019 1.007 1.031 1.007 1.042 4,107,623 1.0232 -2.27%
1995-11-28 0 0.880 0.870 0.890 0.870 0.900 10,760,632 9,541,018 0.8867 1.042 1.031 1.054 1.031 1.066 9,083,563 1.0504 2.33%
1995-11-27 0 0.860 0.860 0.870 0.840 0.880 16,556,000 14,169,240 0.8558 1.019 1.019 1.031 0.995 1.042 13,975,710 1.0138 3.61%
1995-11-24 0 0.830 0.820 0.830 0.740 0.840 23,691,000 19,279,450 0.8138 0.983 0.971 0.983 0.877 0.995 19,998,704 0.9640 10.67%
1995-11-23 0 0.750 0.750 0.760 0.740 0.770 9,384,000 7,039,220 0.7501 0.888 0.888 0.900 0.877 0.912 7,921,482 0.8886 1.35%
1995-11-22 0 0.740 0.740 0.760 0.730 0.770 12,878,000 9,717,380 0.7546 0.877 0.877 0.900 0.865 0.912 10,870,934 0.8939 0.00%
1995-11-21 0 0.740 0.740 0.750 0.670 0.760 14,385,280 10,338,230 0.7187 0.877 0.877 0.888 0.794 0.900 12,143,301 0.8514 -1.33%
1995-11-20 0 0.750 0.750 0.760 0.740 0.800 4,830,673 3,656,251 0.7569 0.888 0.888 0.900 0.877 0.948 4,077,802 0.8966 -6.25%
1995-11-17 0 0.800 0.780 0.800 0.790 0.860 2,822,720 2,323,051 0.8230 0.948 0.924 0.948 0.936 1.019 2,382,793 0.9749 -5.88%
1995-11-16 0 0.850 0.850 0.860 0.850 0.890 1,298,000 1,131,800 0.8720 1.007 1.007 1.019 1.007 1.054 1,095,704 1.0329 -4.49%
1995-11-15 0 0.890 0.870 0.900 0.860 0.890 663,200 580,992 0.8760 1.054 1.031 1.066 1.019 1.054 559,839 1.0378 3.49%
1995-11-14 0 0.860 0.860 0.870 0.850 0.890 952,000 826,280 0.8679 1.019 1.019 1.031 1.007 1.054 803,629 1.0282 -3.37%
1995-11-13 0 0.890 0.890 0.900 0.890 0.940 441,193 400,390 0.9075 1.054 1.054 1.066 1.054 1.114 372,432 1.0751 0.00%
1995-11-10 0 0.890 0.890 0.900 0.880 0.910 2,564,000 2,295,180 0.8952 1.054 1.054 1.066 1.042 1.078 2,164,395 1.0604 -3.26%
1995-11-09 0 0.920 0.910 0.940 0.920 0.970 1,686,000 1,592,240 0.9444 1.090 1.078 1.114 1.090 1.149 1,423,233 1.1187 -3.16%
1995-11-08 0 0.950 0.950 0.970 0.950 0.960 1,080,000 1,029,520 0.9533 1.125 1.125 1.149 1.125 1.137 911,680 1.1293 -1.04%
1995-11-07 0 0.960 0.950 0.970 0.940 0.970 1,480,000 1,424,960 0.9628 1.137 1.125 1.149 1.114 1.149 1,249,339 1.1406 -1.03%
1995-11-06 0 0.970 0.960 0.980 0.970 1.010 3,411,000 3,356,280 0.9840 1.149 1.137 1.161 1.149 1.196 2,879,388 1.1656 -3.96%
1995-11-03 0 1.010 1.000 1.010 0.990 1.010 4,148,000 4,157,200 1.0022 1.196 1.185 1.196 1.173 1.196 3,501,525 1.1873 -0.98%
1995-11-02 0 1.020 1.020 1.030 1.010 1.020 2,032,000 2,066,540 1.0170 1.208 1.208 1.220 1.196 1.208 1,715,308 1.2048 -0.97%
1995-10-31 0 1.030 1.030 1.040 1.030 1.030 690,000 710,700 1.0300 1.220 1.220 1.232 1.220 1.220 582,462 1.2202 0.00%
1995-10-30 0 1.030 1.030 1.040 1.030 1.050 2,071,200 2,153,476 1.0397 1.220 1.220 1.232 1.220 1.244 1,748,399 1.2317 -1.90%
1995-10-27 0 1.050 1.040 1.050 1.030 1.050 1,235,000 1,289,940 1.0445 1.244 1.232 1.244 1.220 1.244 1,042,522 1.2373 -0.94%
1995-10-26 0 1.060 1.050 1.060 1.060 1.080 1,550,000 1,644,000 1.0606 1.256 1.244 1.256 1.256 1.279 1,308,429 1.2565 -1.85%
1995-10-25 0 1.080 1.080 1.090 1.060 1.110 5,170,000 5,582,620 1.0798 1.279 1.279 1.291 1.256 1.315 4,364,244 1.2792 2.86%
1995-10-24 0 1.050 1.040 1.050 1.040 1.060 1,822,900 1,916,591 1.0514 1.244 1.232 1.244 1.232 1.256 1,538,797 1.2455 0.00%
1995-10-23 0 1.050 1.040 1.060 1.030 1.050 1,420,000 1,487,400 1.0475 1.244 1.232 1.256 1.220 1.244 1,198,690 1.2409 0.00%
1995-10-20 0 1.050 1.040 1.050 1.040 1.060 1,017,595 1,068,149 1.0497 1.244 1.232 1.244 1.232 1.256 859,001 1.2435 0.00%
1995-10-19 0 1.050 1.050 1.060 1.040 1.100 2,296,000 2,465,280 1.0737 1.244 1.244 1.256 1.232 1.303 1,938,163 1.2720 -0.94%
1995-10-18 0 1.060 1.050 1.060 1.050 1.080 2,814,775 2,984,795 1.0604 1.256 1.244 1.256 1.244 1.279 2,376,086 1.2562 0.95%
1995-10-17 0 1.050 1.040 1.050 1.040 1.070 1,236,000 1,304,300 1.0553 1.244 1.232 1.244 1.232 1.268 1,043,367 1.2501 0.96%
1995-10-16 0 1.040 1.030 1.040 1.030 1.090 1,925,000 2,052,240 1.0661 1.232 1.220 1.232 1.220 1.291 1,624,984 1.2629 -2.80%
1995-10-13 0 1.070 1.060 1.070 1.050 1.090 5,102,000 5,464,160 1.0710 1.268 1.256 1.268 1.244 1.291 4,306,842 1.2687 0.00%
1995-10-12 0 1.070 1.060 1.080 1.020 1.070 2,530,000 2,674,500 1.0571 1.268 1.256 1.279 1.208 1.268 2,135,694 1.2523 3.88%
1995-10-11 0 1.030 1.020 1.030 1.020 1.030 864,000 882,320 1.0212 1.220 1.208 1.220 1.208 1.220 729,344 1.2097 0.98%
1995-10-10 0 1.020 1.010 1.030 1.010 1.030 1,260,000 1,279,200 1.0152 1.208 1.196 1.220 1.196 1.220 1,063,626 1.2027 -0.97%
1995-10-09 0 1.030 1.030 1.050 1.030 1.040 244,000 252,920 1.0366 1.220 1.220 1.244 1.220 1.232 205,972 1.2279 0.00%
1995-10-06 0 1.030 1.030 1.040 1.030 1.040 516,000 534,940 1.0367 1.220 1.220 1.232 1.220 1.232 435,580 1.2281 -1.90%
1995-10-05 0 1.050 1.040 1.050 1.030 1.070 507,160 534,097 1.0531 1.244 1.232 1.244 1.220 1.268 428,118 1.2475 0.00%
1995-10-04 0 1.050 1.050 1.060 1.040 1.100 1,110,000 1,181,040 1.0640 1.244 1.244 1.256 1.232 1.303 937,004 1.2604 -2.78%
1995-10-03 0 1.080 1.070 1.080 1.070 1.090 244,000 262,840 1.0772 1.279 1.268 1.279 1.268 1.291 205,972 1.2761 0.00%
1995-10-02 0 1.080 1.070 1.080 1.060 1.110 7,476,000 8,129,060 1.0874 1.279 1.268 1.279 1.256 1.315 6,310,848 1.2881 4.85%
1995-09-29 0 1.030 1.020 1.030 0.990 1.030 5,642,000 5,702,200 1.0107 1.220 1.208 1.220 1.173 1.220 4,762,681 1.1973 7.29%
1995-09-28 0 0.960 0.960 0.980 0.950 0.980 774,000 748,520 0.9671 1.137 1.137 1.161 1.125 1.161 653,370 1.1456 -2.04%
1995-09-27 0 0.980 0.970 0.980 0.980 0.990 694,000 682,780 0.9838 1.161 1.149 1.161 1.161 1.173 585,839 1.1655 0.00%
1995-09-26 0 0.980 0.980 0.990 0.950 0.990 1,688,000 1,640,840 0.9721 1.161 1.161 1.173 1.125 1.173 1,424,921 1.1515 2.08%
1995-09-25 0 0.960 0.940 0.960 0.960 1.000 2,038,800 1,980,628 0.9715 1.137 1.114 1.137 1.137 1.185 1,721,048 1.1508 -3.03%
1995-09-22 0 0.990 0.980 0.990 0.990 1.030 1,632,000 1,637,280 1.0032 1.173 1.161 1.173 1.173 1.220 1,377,649 1.1885 1.02%
1995-09-21 0 0.980 0.980 1.000 0.980 1.000 440,000 434,400 0.9873 1.161 1.161 1.185 1.161 1.185 371,425 1.1695 0.00%
1995-09-20 0 0.980 0.980 0.990 0.980 1.000 1,402,000 1,387,340 0.9895 1.161 1.161 1.173 1.161 1.185 1,183,495 1.1722 -1.01%
1995-09-19 0 0.990 0.990 1.000 0.980 1.010 2,132,000 2,120,580 0.9946 1.173 1.173 1.185 1.161 1.196 1,799,723 1.1783 -2.94%
1995-09-18 0 1.020 1.020 1.030 1.020 1.030 1,314,000 1,345,460 1.0239 1.208 1.208 1.220 1.208 1.220 1,109,210 1.2130 -0.97%
1995-09-15 0 1.030 1.030 1.040 1.030 1.050 850,000 883,900 1.0399 1.220 1.220 1.232 1.220 1.244 717,526 1.2319 0.00%
1995-09-14 0 1.030 1.030 1.040 1.030 1.050 756,000 786,760 1.0407 1.220 1.220 1.232 1.220 1.244 638,176 1.2328 0.00%
1995-09-13 0 1.030 1.030 1.040 1.030 1.060 826,000 864,640 1.0468 1.220 1.220 1.232 1.220 1.256 697,266 1.2400 -1.90%
1995-09-12 0 1.050 1.040 1.060 1.040 1.060 1,440,000 1,516,380 1.0530 1.244 1.232 1.256 1.232 1.256 1,215,573 1.2475 0.00%
1995-09-11 0 1.050 1.040 1.050 1.040 1.050 456,000 476,140 1.0442 1.244 1.232 1.244 1.232 1.244 384,931 1.2369 0.96%
1995-09-08 0 1.040 1.040 1.050 1.030 1.060 750,000 775,240 1.0337 1.232 1.232 1.244 1.220 1.256 633,111 1.2245 0.97%
1995-09-07 0 1.030 1.020 1.040 1.020 1.060 1,688,000 1,758,920 1.0420 1.220 1.208 1.232 1.208 1.256 1,424,921 1.2344 -0.96%
1995-09-06 0 1.040 1.040 1.050 1.040 1.090 2,134,000 2,264,540 1.0612 1.232 1.232 1.244 1.232 1.291 1,801,411 1.2571 -2.80%
1995-09-05 0 1.070 1.070 1.080 1.030 1.120 5,602,000 6,098,580 1.0886 1.268 1.268 1.279 1.220 1.327 4,728,916 1.2896 3.88%
1995-09-04 0 1.030 1.020 1.030 1.010 1.040 752,000 771,180 1.0255 1.220 1.208 1.220 1.196 1.232 634,799 1.2148 0.98%
1995-09-01 0 1.020 1.020 1.030 1.010 1.030 1,224,000 1,247,520 1.0192 1.208 1.208 1.220 1.196 1.220 1,033,237 1.2074 -0.97%
1995-08-31 0 1.030 1.020 1.040 1.000 1.030 756,000 769,500 1.0179 1.220 1.208 1.232 1.185 1.220 638,176 1.2058 3.00%
1995-08-30 0 1.000 1.000 1.010 0.990 1.010 922,299 923,044 1.0008 1.185 1.185 1.196 1.173 1.196 778,557 1.1856 -1.96%
1995-08-29 0 1.020 1.020 1.030 1.010 1.040 440,000 451,760 1.0267 1.208 1.208 1.220 1.196 1.232 371,425 1.2163 -1.92%
1995-08-25 0 1.040 1.030 1.040 1.030 1.040 542,000 561,880 1.0367 1.232 1.220 1.232 1.220 1.232 457,528 1.2281 -0.95%
1995-08-24 0 1.050 1.040 1.050 1.040 1.050 1,078,000 1,124,920 1.0435 1.244 1.232 1.244 1.232 1.244 909,991 1.2362 -0.94%
1995-08-23 0 1.060 1.050 1.060 1.040 1.060 888,000 927,640 1.0446 1.256 1.244 1.256 1.232 1.256 749,603 1.2375 0.95%
1995-08-22 0 1.050 1.030 1.060 1.030 1.080 800,000 846,700 1.0584 1.244 1.220 1.256 1.220 1.279 675,318 1.2538 -2.78%
1995-08-21 0 1.080 1.050 1.080 1.030 1.080 1,054,000 1,107,800 1.0510 1.279 1.244 1.279 1.220 1.279 889,732 1.2451 1.89%
1995-08-18 0 1.060 1.050 1.060 1.040 1.060 1,436,000 1,512,760 1.0535 1.256 1.244 1.256 1.232 1.256 1,212,196 1.2479 0.95%
1995-08-17 0 1.050 1.040 1.060 1.040 1.110 6,668,000 7,126,400 1.0687 1.244 1.232 1.256 1.232 1.315 5,628,777 1.2661 0.96%
1995-08-16 0 1.040 1.030 1.050 0.980 1.050 4,302,000 4,338,880 1.0086 1.232 1.220 1.244 1.161 1.244 3,631,524 1.1948 6.12%
1995-08-15 0 0.980 0.980 0.990 0.980 1.030 1,128,000 1,129,440 1.0013 1.161 1.161 1.173 1.161 1.220 952,199 1.1861 -2.00%
1995-08-14 0 1.000 0.990 1.010 0.980 1.000 484,000 483,620 0.9992 1.185 1.173 1.196 1.161 1.185 408,568 1.1837 0.00%
1995-08-11 0 1.000 0.990 1.000 0.980 1.010 2,310,000 2,303,060 0.9970 1.185 1.173 1.185 1.161 1.196 1,949,981 1.1811 -0.99%
1995-08-10 0 1.010 1.010 1.020 1.000 1.080 4,018,000 4,159,240 1.0352 1.196 1.196 1.208 1.185 1.279 3,391,786 1.2263 -3.81%
1995-08-09 0 1.050 1.040 1.060 0.980 1.070 4,707,880 4,868,990 1.0342 1.244 1.232 1.256 1.161 1.268 3,974,146 1.2252 6.06%
1995-08-08 0 0.990 0.990 1.000 0.990 1.120 5,980,000 6,281,900 1.0505 1.173 1.173 1.185 1.173 1.327 5,048,003 1.2444 -10.81%
1995-08-07 0 1.110 1.100 1.120 1.100 1.130 1,846,240 2,063,112 1.1175 1.315 1.303 1.327 1.303 1.339 1,558,499 1.3238 -1.77%
1995-08-04 0 1.130 1.120 1.130 1.110 1.150 3,736,000 4,202,080 1.1248 1.339 1.327 1.339 1.315 1.362 3,153,736 1.3324 0.89%
1995-08-03 0 1.120 1.110 1.120 1.120 1.150 2,846,000 3,218,540 1.1309 1.327 1.315 1.327 1.327 1.362 2,402,444 1.3397 -1.75%
1995-08-02 0 1.140 1.130 1.140 1.130 1.170 5,922,000 6,775,800 1.1442 1.350 1.339 1.350 1.339 1.386 4,999,043 1.3554 -1.72%
1995-08-01 0 1.160 1.150 1.160 1.120 1.200 29,256,000 34,184,540 1.1685 1.374 1.362 1.374 1.327 1.422 24,696,386 1.3842 3.57%
1995-07-31 0 1.120 1.110 1.120 1.110 1.160 3,018,000 3,414,740 1.1315 1.327 1.315 1.327 1.315 1.374 2,547,638 1.3404 -2.61%
1995-07-28 0 1.150 1.140 1.150 1.130 1.160 2,582,000 2,951,780 1.1432 1.362 1.350 1.362 1.339 1.374 2,179,589 1.3543 2.68%
1995-07-27 0 1.120 1.110 1.120 1.120 1.160 1,910,000 2,175,080 1.1388 1.327 1.315 1.327 1.327 1.374 1,612,322 1.3490 -1.75%
1995-07-26 0 1.140 1.130 1.140 1.120 1.190 12,570,000 14,510,920 1.1544 1.350 1.339 1.350 1.327 1.410 10,610,937 1.3675 3.64%
1995-07-25 0 1.100 1.100 1.110 1.090 1.240 11,184,000 12,875,540 1.1512 1.303 1.303 1.315 1.291 1.469 9,440,948 1.3638 -11.29%
1995-07-24 0 1.240 1.240 1.250 1.180 1.320 21,050,000 26,599,480 1.2636 1.469 1.469 1.481 1.398 1.564 17,769,310 1.4969 5.08%
1995-07-21 0 1.180 1.180 1.200 1.010 1.190 15,612,000 17,076,080 1.0938 1.398 1.398 1.422 1.196 1.410 13,178,834 1.2957 18.00%
1995-07-20 0 1.000 1.000 1.010 0.990 1.020 7,287,459 7,291,371 1.0005 1.185 1.185 1.196 1.173 1.208 6,151,692 1.1853 -0.99%
1995-07-19 0 1.010 1.010 1.020 0.920 1.020 14,472,000 14,252,500 0.9848 1.196 1.196 1.208 1.090 1.208 12,216,506 1.1667 8.60%
1995-07-18 0 0.930 0.930 0.940 0.930 0.950 1,454,000 1,366,640 0.9399 1.102 1.102 1.114 1.102 1.125 1,227,391 1.1135 0.00%
1995-07-17 0 0.930 0.930 0.940 0.920 0.960 2,464,000 2,322,320 0.9425 1.102 1.102 1.114 1.090 1.137 2,079,980 1.1165 0.00%
1995-07-14 0 0.930 0.920 0.930 0.930 0.980 5,026,000 4,787,000 0.9524 1.102 1.090 1.102 1.102 1.161 4,242,686 1.1283 -4.12%
1995-07-13 0 0.970 0.960 0.970 0.920 0.990 12,624,000 12,046,680 0.9543 1.149 1.137 1.149 1.090 1.173 10,656,521 1.1305 4.30%
1995-07-12 0 0.930 0.920 0.930 0.890 0.950 16,609,000 15,315,370 0.9221 1.102 1.090 1.102 1.054 1.125 14,020,450 1.0924 5.68%
1995-07-11 0 0.880 0.870 0.880 0.830 0.880 7,128,000 6,101,360 0.8560 1.042 1.031 1.042 0.983 1.042 6,017,085 1.0140 6.02%
1995-07-10 0 0.830 0.830 0.840 0.770 0.840 4,490,000 3,677,340 0.8190 0.983 0.983 0.995 0.912 0.995 3,790,223 0.9702 7.79%
1995-07-07 0 0.770 0.770 0.780 0.770 0.780 850,000 662,000 0.7788 0.912 0.912 0.924 0.912 0.924 717,526 0.9226 1.32%
1995-07-06 0 0.760 0.760 0.770 0.750 0.780 960,000 738,520 0.7693 0.900 0.900 0.912 0.888 0.924 810,382 0.9113 -2.56%
1995-07-05 0 0.780 0.780 0.790 0.750 0.790 1,980,000 1,534,900 0.7752 0.924 0.924 0.936 0.888 0.936 1,671,413 0.9183 -1.27%
1995-07-04 0 0.790 - 0.800 0.790 0.810 1,060,000 850,000 0.8019 0.936 - 0.948 0.936 0.960 894,797 0.9499 -2.47%
1995-07-03 0 0.810 0.800 0.810 0.800 0.830 1,522,000 1,237,140 0.8128 0.960 0.948 0.960 0.948 0.983 1,284,793 0.9629 -2.41%
1995-06-30 0 0.830 0.830 0.840 0.820 0.870 4,910,000 4,117,700 0.8386 0.983 0.983 0.995 0.971 1.031 4,144,765 0.9935 -2.35%
1995-06-29 0 0.850 0.840 0.850 0.790 0.850 8,710,000 7,156,820 0.8217 1.007 0.995 1.007 0.936 1.007 7,352,527 0.9734 6.25%
1995-06-28 0 0.800 0.800 0.810 0.790 0.820 5,494,000 4,430,400 0.8064 0.948 0.948 0.960 0.936 0.971 4,637,748 0.9553 0.00%
1995-06-27 0 0.800 0.790 0.810 0.780 0.810 4,724,000 3,720,680 0.7876 0.948 0.936 0.960 0.924 0.960 3,987,754 0.9330 0.00%
1995-06-26 0 0.800 0.790 0.800 0.760 0.810 7,763,627 6,161,051 0.7936 0.948 0.936 0.948 0.900 0.960 6,553,648 0.9401 6.67%
1995-06-23 0 0.750 0.750 0.760 0.730 0.750 9,890,400 7,398,312 0.7480 0.888 0.888 0.900 0.865 0.888 8,348,959 0.8861 2.74%
1995-06-22 0 0.730 0.720 0.730 0.720 0.780 23,356,000 17,762,240 0.7605 0.865 0.853 0.865 0.853 0.924 19,715,914 0.9009 1.39%
1995-06-21 0 0.720 0.720 0.730 0.650 0.730 6,460,000 4,557,100 0.7054 0.853 0.853 0.865 0.770 0.865 5,453,194 0.8357 5.88%
1995-06-20 0 0.680 0.680 0.690 0.680 0.700 1,140,000 789,500 0.6925 0.806 0.806 0.817 0.806 0.829 962,328 0.8204 -2.86%
1995-06-16 0 0.700 0.690 0.710 0.690 0.720 6,580,000 4,617,200 0.7017 0.829 0.817 0.841 0.817 0.853 5,554,492 0.8313 1.45%
1995-06-15 0 0.690 0.690 0.700 0.680 0.700 440,000 304,100 0.6911 0.817 0.817 0.829 0.806 0.829 371,425 0.8187 1.47%
1995-06-14 0 0.680 0.680 0.690 0.660 0.680 840,000 568,600 0.6769 0.806 0.806 0.817 0.782 0.806 709,084 0.8019 1.49%
1995-06-13 0 0.680 0.680 0.690 0.680 0.690 1,054,000 722,320 0.6853 0.794 0.794 0.805 0.794 0.805 903,011 0.7999 0.00%
1995-06-12 0 0.680 0.670 0.690 0.650 0.690 1,214,000 827,760 0.6818 0.794 0.782 0.805 0.759 0.805 1,040,091 0.7959 0.00%
1995-06-09 0 0.680 0.680 0.690 0.670 0.710 5,488,000 3,817,340 0.6956 0.794 0.794 0.805 0.782 0.829 4,701,827 0.8119 -2.86%
1995-06-08 0 0.700 0.690 0.700 0.690 0.700 676,000 472,700 0.6993 0.817 0.805 0.817 0.805 0.817 579,161 0.8162 0.00%
1995-06-07 0 0.700 0.690 0.720 0.700 0.720 4,420,000 3,100,100 0.7014 0.817 0.805 0.840 0.817 0.840 3,786,822 0.8187 -2.78%
1995-06-06 0 0.720 0.720 0.730 0.720 0.780 874,000 640,820 0.7332 0.840 0.840 0.852 0.840 0.910 748,797 0.8558 -7.69%
1995-06-05 0 0.780 0.760 0.780 0.780 0.790 100,000 78,400 0.7840 0.910 0.887 0.910 0.910 0.922 85,675 0.9151 -1.27%
1995-06-01 0 0.790 0.780 0.790 0.790 0.810 1,861,178 1,480,284 0.7953 0.922 0.910 0.922 0.922 0.945 1,594,559 0.9283 -2.47%
1995-05-31 0 0.810 0.810 0.820 0.790 0.810 174,000 139,860 0.8038 0.945 0.945 0.957 0.922 0.945 149,074 0.9382 3.85%
1995-05-30 0 0.780 0.760 0.800 0.780 0.780 120,000 93,600 0.7800 0.910 0.887 0.934 0.910 0.910 102,810 0.9104 2.63%
1995-05-29 0 0.760 0.760 0.780 0.750 0.760 242,000 182,760 0.7552 0.887 0.887 0.910 0.875 0.887 207,333 0.8815 1.33%
1995-05-26 0 0.750 0.750 0.760 0.750 0.780 1,466,000 1,111,820 0.7584 0.875 0.875 0.887 0.875 0.910 1,255,991 0.8852 -3.85%
1995-05-25 0 0.780 0.780 0.790 0.780 0.820 2,098,322 1,662,982 0.7925 0.910 0.910 0.922 0.910 0.957 1,797,731 0.9250 -4.88%
1995-05-24 0 0.820 0.810 0.820 0.820 0.850 1,379,539 1,134,170 0.8221 0.957 0.945 0.957 0.957 0.992 1,181,916 0.9596 -1.20%
1995-05-23 0 0.830 0.830 0.840 0.820 0.860 4,468,000 3,727,680 0.8343 0.969 0.969 0.980 0.957 1.004 3,827,945 0.9738 1.22%
1995-05-22 0 0.820 0.810 0.830 0.820 0.820 2,100,000 1,722,000 0.8200 0.957 0.945 0.969 0.957 0.957 1,799,169 0.9571 0.00%
1995-05-19 0 0.820 0.820 0.830 0.820 0.820 2,180,000 1,787,600 0.8200 0.957 0.957 0.969 0.957 0.957 1,867,708 0.9571 0.00%
1995-05-18 0 0.820 0.820 0.830 0.820 0.840 1,424,000 1,178,120 0.8273 0.957 0.957 0.969 0.957 0.980 1,220,008 0.9657 0.00%
1995-05-17 0 0.820 0.810 0.830 0.820 0.840 2,242,000 1,840,440 0.8209 0.957 0.945 0.969 0.957 0.980 1,920,827 0.9581 0.00%
1995-05-16 0 0.820 0.810 0.830 0.820 0.840 2,920,000 2,395,500 0.8204 0.957 0.945 0.969 0.957 0.980 2,501,701 0.9575 0.00%
1995-05-15 0 0.820 0.820 0.830 0.820 0.840 2,286,000 1,877,780 0.8214 0.957 0.957 0.969 0.957 0.980 1,958,524 0.9588 0.00%
1995-05-12 0 0.820 0.810 0.820 0.800 0.830 1,554,000 1,272,880 0.8191 0.957 0.945 0.957 0.934 0.969 1,331,385 0.9561 0.00%
1995-05-11 0 0.820 0.810 0.820 0.820 0.850 5,340,000 4,396,700 0.8234 0.957 0.945 0.957 0.957 0.992 4,575,029 0.9610 -1.20%
1995-05-10 0 0.830 0.820 0.830 0.820 0.890 6,152,800 5,124,276 0.8328 0.969 0.957 0.969 0.957 1.039 5,271,393 0.9721 -10.75%
1995-05-09 0 0.930 0.920 0.950 0.910 0.940 2,060,000 1,905,100 0.9248 1.086 1.074 1.109 1.062 1.097 1,764,899 1.0794 0.00%
1995-05-08 0 0.930 0.930 0.940 0.930 0.940 1,910,000 1,782,700 0.9334 1.086 1.086 1.097 1.086 1.097 1,636,387 1.0894 0.00%
1995-05-05 0 0.930 0.930 0.940 0.930 0.940 1,226,400 1,146,724 0.9350 1.086 1.086 1.097 1.086 1.097 1,050,714 1.0914 -2.11%
1995-05-04 0 0.950 - 0.960 0.950 0.960 370,000 351,800 0.9508 1.109 - 1.121 1.109 1.121 316,996 1.1098 -2.06%
1995-05-03 0 0.970 0.960 0.980 0.970 0.980 1,270,000 1,235,100 0.9725 1.132 1.121 1.144 1.132 1.144 1,088,069 1.1351 0.00%
1995-05-02 0 0.970 0.960 0.970 0.960 0.990 5,312,000 5,176,620 0.9745 1.132 1.121 1.132 1.121 1.156 4,551,040 1.1375 1.04%
1995-05-01 0 0.960 - 0.960 0.940 0.960 570,000 543,000 0.9526 1.121 - 1.121 1.097 1.121 488,346 1.1119 -1.03%
1995-04-28 0 0.970 0.960 0.970 0.970 0.980 930,000 904,600 0.9727 1.132 1.121 1.132 1.132 1.144 796,775 1.1353 -1.02%
1995-04-27 0 0.980 0.980 0.990 0.960 1.000 542,000 533,160 0.9837 1.144 1.144 1.156 1.121 1.167 464,357 1.1482 2.08%
1995-04-26 0 0.960 0.960 0.970 0.960 0.980 775,428 752,965 0.9710 1.121 1.121 1.132 1.121 1.144 664,346 1.1334 -2.04%
1995-04-25 0 0.980 0.950 0.980 0.980 0.990 298,000 294,620 0.9887 1.144 1.109 1.144 1.144 1.156 255,311 1.1540 -1.01%
1995-04-24 0 0.990 0.990 1.000 0.990 1.000 336,000 334,320 0.9950 1.156 1.156 1.167 1.156 1.167 287,867 1.1614 0.00%
1995-04-21 0 0.990 0.990 1.000 0.990 0.990 168,000 166,320 0.9900 1.156 1.156 1.167 1.156 1.156 143,933 1.1555 0.00%
1995-04-20 0 0.990 0.990 1.000 0.990 0.990 754,000 746,460 0.9900 1.156 1.156 1.167 1.156 1.156 645,987 1.1555 0.00%
1995-04-19 0 0.990 0.990 1.000 0.990 1.000 210,000 207,920 0.9901 1.156 1.156 1.167 1.156 1.167 179,917 1.1556 0.00%
1995-04-18 0 0.990 0.990 1.000 0.990 0.990 140,000 138,600 0.9900 1.156 1.156 1.167 1.156 1.156 119,945 1.1555 0.00%
1995-04-13 0 0.990 0.990 1.000 0.980 1.000 730,000 716,940 0.9821 1.156 1.156 1.167 1.144 1.167 625,425 1.1463 2.06%
1995-04-12 0 0.970 0.970 0.980 0.970 0.980 2,185,129 2,121,747 0.9710 1.132 1.132 1.144 1.132 1.144 1,872,103 1.1333 0.00%
1995-04-11 0 0.970 0.950 0.970 0.970 0.970 1,124,000 1,090,280 0.9700 1.132 1.109 1.132 1.132 1.132 962,984 1.1322 1.04%
1995-04-10 0 0.960 0.960 0.980 0.950 0.980 992,000 960,360 0.9681 1.121 1.121 1.144 1.109 1.144 849,893 1.1300 -1.03%
1995-04-07 0 0.970 0.960 0.990 0.970 0.970 368,000 356,960 0.9700 1.132 1.121 1.156 1.132 1.132 315,283 1.1322 0.00%
1995-04-06 0 0.970 0.970 0.980 0.970 0.970 222,000 215,340 0.9700 1.132 1.132 1.144 1.132 1.132 190,198 1.1322 0.00%
1995-04-04 0 0.970 0.960 0.970 0.960 0.970 200,000 193,500 0.9675 1.132 1.121 1.132 1.121 1.132 171,349 1.1293 1.04%
1995-04-03 0 0.960 0.950 0.960 0.960 0.970 408,000 391,780 0.9602 1.121 1.109 1.121 1.121 1.132 349,553 1.1208 -1.03%
1995-03-31 0 0.970 0.960 0.970 0.960 0.970 614,200 595,640 0.9698 1.132 1.121 1.132 1.121 1.132 526,214 1.1319 1.04%
1995-03-30 0 0.960 0.960 0.970 0.960 0.970 406,000 391,320 0.9638 1.121 1.121 1.132 1.121 1.132 347,839 1.1250 -1.03%
1995-03-29 0 0.970 0.960 0.970 0.970 0.980 1,003,011 971,600 0.9687 1.132 1.121 1.132 1.132 1.144 859,327 1.1307 -3.00%
1995-03-28 0 1.000 1.000 1.030 0.990 1.010 668,000 663,520 0.9933 1.167 1.167 1.202 1.156 1.179 572,307 1.1594 1.01%
1995-03-27 0 0.990 0.960 0.990 0.960 0.990 118,000 114,600 0.9712 1.156 1.121 1.156 1.121 1.156 101,096 1.1336 5.32%
1995-03-24 0 0.940 0.930 0.950 0.940 0.950 1,560,000 1,466,900 0.9403 1.097 1.086 1.109 1.097 1.109 1,336,525 1.0975 0.00%
1995-03-23 0 0.940 0.930 0.950 0.940 0.970 2,092,000 1,993,840 0.9531 1.097 1.086 1.109 1.097 1.132 1,792,315 1.1124 -4.08%
1995-03-22 0 0.980 0.960 0.980 0.980 0.980 86,000 84,280 0.9800 1.144 1.121 1.144 1.144 1.144 73,680 1.1439 -2.00%
1995-03-21 0 1.000 - 1.010 1.000 1.010 114,000 114,400 1.0035 1.167 - 1.179 1.167 1.179 97,669 1.1713 -1.96%
1995-03-20 0 1.020 - 1.020 1.000 1.020 212,400 213,236 1.0039 1.191 - 1.191 1.167 1.191 181,973 1.1718 0.99%
1995-03-17 0 1.010 1.010 1.020 1.010 1.020 288,000 290,980 1.0103 1.179 1.179 1.191 1.179 1.191 246,743 1.1793 1.00%
1995-03-16 0 1.000 1.000 1.010 1.000 1.000 292,000 292,000 1.0000 1.167 1.167 1.179 1.167 1.167 250,170 1.1672 2.04%
1995-03-15 0 0.980 0.980 1.000 0.970 1.000 381,200 376,116 0.9867 1.144 1.144 1.167 1.132 1.167 326,592 1.1516 2.08%
1995-03-14 0 0.960 0.940 0.960 0.940 0.960 110,400 104,952 0.9507 1.121 1.097 1.121 1.097 1.121 94,585 1.1096 3.23%
1995-03-13 0 0.930 0.930 - - - 0 0 - 1.086 1.086 - - - 0 - 0.00%
1995-03-10 0 0.930 0.930 0.980 0.930 0.960 250,000 237,400 0.9496 1.086 1.086 1.144 1.086 1.121 214,187 1.1084 -2.11%
1995-03-09 0 0.950 0.950 0.990 0.930 0.960 598,000 567,600 0.9492 1.109 1.109 1.156 1.086 1.121 512,335 1.1079 -2.06%
1995-03-08 0 0.970 0.960 0.990 0.960 0.980 458,000 442,180 0.9655 1.132 1.121 1.156 1.121 1.144 392,390 1.1269 -1.02%
1995-03-07 0 0.980 0.950 0.990 0.960 0.990 390,000 378,900 0.9715 1.144 1.109 1.156 1.121 1.156 334,131 1.1340 -1.01%
1995-03-06 0 0.990 0.990 1.000 0.990 0.990 170,000 168,300 0.9900 1.156 1.156 1.167 1.156 1.156 145,647 1.1555 1.02%
1995-03-03 0 0.980 0.970 0.980 0.970 0.980 500,400 489,364 0.9779 1.144 1.132 1.144 1.132 1.144 428,716 1.1415 -2.00%
1995-03-02 0 1.000 0.960 1.000 0.990 1.000 698,200 695,426 0.9960 1.167 1.121 1.167 1.156 1.167 598,181 1.1626 -2.91%
1995-03-01 0 1.030 1.000 1.030 1.000 1.030 30,000 30,300 1.0100 1.202 1.167 1.202 1.167 1.202 25,702 1.1789 0.98%
1995-02-28 0 1.020 1.010 1.020 1.000 1.020 284,000 285,620 1.0057 1.191 1.179 1.191 1.167 1.191 243,316 1.1739 3.03%
1995-02-27 0 0.990 0.980 1.000 0.960 1.000 384,000 377,600 0.9833 1.156 1.144 1.167 1.121 1.167 328,991 1.1478 -1.00%
1995-02-24 0 1.000 0.980 1.000 0.980 1.000 712,000 702,660 0.9869 1.167 1.144 1.167 1.144 1.167 610,004 1.1519 3.09%
1995-02-23 0 0.970 0.970 0.980 0.970 0.990 230,000 224,100 0.9743 1.132 1.132 1.144 1.132 1.156 197,052 1.1373 0.00%
1995-02-22 0 0.970 0.950 0.990 0.970 0.990 310,000 305,700 0.9861 1.132 1.109 1.156 1.132 1.156 265,592 1.1510 0.00%
1995-02-21 0 0.970 0.970 0.990 0.970 0.990 274,500 270,555 0.9856 1.132 1.132 1.156 1.132 1.156 235,177 1.1504 -1.02%
1995-02-20 0 0.980 0.970 0.990 0.980 0.980 300,000 294,000 0.9800 1.144 1.132 1.156 1.144 1.144 257,024 1.1439 -1.01%
1995-02-17 0 0.990 0.970 0.990 0.990 1.030 770,000 765,380 0.9940 1.156 1.132 1.156 1.156 1.202 659,695 1.1602 -1.98%
1995-02-16 0 1.010 1.010 1.020 1.000 1.030 902,000 914,560 1.0139 1.179 1.179 1.191 1.167 1.202 772,786 1.1835 1.00%
1995-02-15 0 1.000 0.990 1.000 1.000 1.020 998,000 1,001,600 1.0036 1.167 1.156 1.167 1.167 1.191 855,033 1.1714 0.00%
1995-02-14 0 1.000 1.000 1.010 1.000 1.020 250,500 253,470 1.0119 1.167 1.167 1.179 1.167 1.191 214,615 1.1810 -2.91%
1995-02-13 0 1.030 1.020 1.050 1.020 1.040 226,000 231,120 1.0227 1.202 1.191 1.226 1.191 1.214 193,625 1.1936 1.98%
1995-02-10 0 1.010 1.000 1.020 0.990 1.020 792,000 789,460 0.9968 1.179 1.167 1.191 1.156 1.191 678,544 1.1635 1.00%
1995-02-09 0 1.000 1.000 1.030 0.950 1.000 220,000 215,100 0.9777 1.167 1.167 1.202 1.109 1.167 188,484 1.1412 5.26%
1995-02-08 0 0.950 0.940 0.950 0.950 0.980 1,376,000 1,321,340 0.9603 1.109 1.097 1.109 1.109 1.144 1,178,884 1.1208 -3.06%
1995-02-07 0 0.980 0.970 0.980 0.980 1.000 1,390,000 1,364,100 0.9814 1.144 1.132 1.144 1.144 1.167 1,190,878 1.1455 1.03%
1995-02-06 0 0.970 0.930 0.940 0.890 0.980 726,000 679,020 0.9353 1.132 1.086 1.097 1.039 1.144 621,998 1.0917 10.23%
1995-02-03 0 0.880 0.870 0.900 0.860 0.890 1,180,000 1,033,560 0.8759 1.027 1.015 1.050 1.004 1.039 1,010,961 1.0224 2.33%
1995-01-30 0 0.860 0.840 0.860 0.860 0.870 256,000 219,400 0.8570 1.004 0.980 1.004 1.004 1.015 219,327 1.0003 3.61%
1995-01-27 0 0.830 0.830 0.840 0.830 0.860 300,000 251,500 0.8383 0.969 0.969 0.980 0.969 1.004 257,024 0.9785 -2.35%
1995-01-26 0 0.850 0.830 0.860 0.850 0.860 800,000 682,940 0.8537 0.992 0.969 1.004 0.992 1.004 685,398 0.9964 4.94%
1995-01-25 0 0.810 0.810 0.820 0.810 0.830 5,404,000 4,395,720 0.8134 0.945 0.945 0.957 0.945 0.969 4,629,861 0.9494 0.00%
1995-01-24 0 0.810 0.810 0.820 0.810 0.830 304,000 249,940 0.8222 0.945 0.945 0.957 0.945 0.969 260,451 0.9596 -2.41%
1995-01-23 0 0.830 0.800 0.830 0.810 0.850 1,560,000 1,304,360 0.8361 0.969 0.934 0.969 0.945 0.992 1,336,525 0.9759 -2.35%
1995-01-20 0 0.850 0.850 - 0.800 0.850 2,640,000 2,181,560 0.8263 0.992 0.992 - 0.934 0.992 2,261,812 0.9645 0.00%
1995-01-19 0 0.850 0.840 0.860 0.840 0.860 2,780,000 2,361,600 0.8495 0.992 0.980 1.004 0.980 1.004 2,381,757 0.9915 0.00%
1995-01-18 0 0.850 0.840 0.850 0.830 0.880 2,110,000 1,798,640 0.8524 0.992 0.980 0.992 0.969 1.027 1,807,736 0.9950 -3.41%
1995-01-17 0 0.880 0.870 0.900 0.880 0.900 1,690,000 1,501,280 0.8883 1.027 1.015 1.050 1.027 1.050 1,447,902 1.0369 6.02%
1995-01-16 0 0.830 0.810 0.860 0.820 0.870 782,000 652,360 0.8342 0.969 0.945 1.004 0.957 1.015 669,976 0.9737 -5.68%
1995-01-13 0 0.880 0.850 0.880 0.880 0.920 276,000 247,700 0.8975 1.027 0.992 1.027 1.027 1.074 236,462 1.0475 -3.30%
1995-01-12 0 0.910 0.880 0.910 0.900 0.950 1,294,000 1,183,540 0.9146 1.062 1.027 1.062 1.050 1.109 1,108,631 1.0676 -4.21%
1995-01-11 0 0.950 0.950 - 0.950 0.970 2,890,000 2,755,800 0.9536 1.109 1.109 - 1.109 1.132 2,475,999 1.1130 -2.06%
1995-01-10 0 0.970 0.950 0.970 0.970 0.990 352,000 345,560 0.9817 1.132 1.109 1.132 1.132 1.156 301,575 1.1459 -3.00%
1995-01-09 0 1.000 1.000 1.010 1.000 1.010 1,450,000 1,452,700 1.0019 1.167 1.167 1.179 1.167 1.179 1,242,283 1.1694 -3.85%
1995-01-06 0 1.040 1.020 1.040 1.050 1.060 920,000 967,000 1.0511 1.214 1.191 1.214 1.226 1.237 788,207 1.2268 -1.89%
1995-01-05 0 1.060 1.050 1.060 1.050 1.090 520,000 552,700 1.0629 1.237 1.226 1.237 1.226 1.272 445,508 1.2406 0.95%
1995-01-04 0 1.050 1.060 1.090 1.050 1.060 4,260,000 4,483,160 1.0524 1.226 1.237 1.272 1.226 1.237 3,649,742 1.2283 -0.94%
1995-01-03 0 1.060 1.050 1.090 1.040 1.060 200,000 211,100 1.0555 1.237 1.226 1.272 1.214 1.237 171,349 1.2320 -3.64%
1994-12-30 0 1.100 1.080 1.110 1.080 1.100 522,000 568,360 1.0888 1.284 1.261 1.296 1.261 1.284 447,222 1.2709 -0.90%
1994-12-29 0 1.110 1.100 1.120 1.100 1.120 382,000 422,640 1.1064 1.296 1.284 1.307 1.284 1.307 327,277 1.2914 -1.77%
1994-12-28 0 1.130 1.130 1.150 1.100 1.140 220,000 248,100 1.1277 1.319 1.319 1.342 1.284 1.331 188,484 1.3163 2.73%
1994-12-23 0 1.100 1.080 - 1.100 1.100 300,000 330,000 1.1000 1.284 1.261 - 1.284 1.284 257,024 1.2839 0.00%
1994-12-22 0 1.100 1.100 1.110 1.100 1.110 750,000 825,500 1.1007 1.284 1.284 1.296 1.284 1.296 642,560 1.2847 0.00%
1994-12-21 0 1.100 1.090 1.100 1.100 1.110 946,000 1,041,600 1.1011 1.284 1.272 1.284 1.284 1.296 810,483 1.2852 -2.65%
1994-12-20 0 1.130 1.120 1.150 1.130 1.130 140,000 158,200 1.1300 1.319 1.307 1.342 1.319 1.319 119,945 1.3189 -1.74%
1994-12-19 0 1.150 1.150 1.170 1.150 1.170 526,000 611,600 1.1627 1.342 1.342 1.366 1.342 1.366 450,649 1.3572 -1.71%
1994-12-16 0 1.170 1.160 1.170 1.140 1.170 496,000 575,640 1.1606 1.366 1.354 1.366 1.331 1.366 424,946 1.3546 0.86%
1994-12-15 0 1.160 1.150 1.160 1.130 1.170 706,000 819,780 1.1612 1.354 1.342 1.354 1.319 1.366 604,863 1.3553 2.65%
1994-12-14 0 1.130 1.130 1.140 1.080 1.140 430,000 482,080 1.1211 1.319 1.319 1.331 1.261 1.331 368,401 1.3086 4.63%
1994-12-13 0 1.080 1.080 1.100 1.070 1.090 620,000 669,400 1.0797 1.261 1.261 1.284 1.249 1.272 531,183 1.2602 0.93%
1994-12-12 0 1.070 1.070 1.100 1.060 1.140 1,596,000 1,720,740 1.0782 1.249 1.249 1.284 1.237 1.331 1,367,368 1.2584 -7.76%
1994-12-09 0 1.160 1.120 1.160 1.110 1.160 2,073,000 2,356,190 1.1366 1.354 1.307 1.354 1.296 1.354 1,776,036 1.3267 -3.33%
1994-12-08 0 1.200 1.200 1.230 1.200 1.280 274,000 335,460 1.2243 1.401 1.401 1.436 1.401 1.494 234,749 1.4290 -7.69%
1994-12-07 0 1.300 1.250 1.300 1.240 1.300 798,000 1,000,500 1.2538 1.517 1.459 1.517 1.447 1.517 683,684 1.4634 7.44%
1994-12-06 0 1.210 1.210 1.220 1.190 1.220 316,000 381,140 1.2061 1.412 1.412 1.424 1.389 1.424 270,732 1.4078 0.00%
1994-12-05 0 1.210 1.210 1.220 1.190 1.220 264,000 320,100 1.2125 1.412 1.412 1.424 1.389 1.424 226,181 1.4152 1.68%
1994-12-02 0 1.190 1.180 1.190 1.180 1.200 420,000 499,980 1.1904 1.389 1.377 1.389 1.377 1.401 359,834 1.3895 -0.83%
1994-12-01 0 1.200 - 1.220 1.200 1.270 582,000 718,720 1.2349 1.401 - 1.424 1.401 1.482 498,627 1.4414 -5.51%
1994-11-30 0 1.270 1.240 1.270 1.210 1.280 425,938 527,707 1.2389 1.482 1.447 1.482 1.412 1.494 364,921 1.4461 4.96%
1994-11-29 0 1.210 1.210 1.220 1.200 1.220 2,540,000 3,064,220 1.2064 1.412 1.412 1.424 1.401 1.424 2,176,137 1.4081 -1.63%
1994-11-28 0 1.230 1.230 1.250 1.230 1.250 220,000 271,400 1.2336 1.436 1.436 1.459 1.436 1.459 188,484 1.4399 -1.60%
1994-11-25 0 1.250 1.230 1.240 1.220 1.250 588,800 729,744 1.2394 1.459 1.436 1.447 1.424 1.459 504,453 1.4466 0.81%
1994-11-24 0 1.240 1.200 1.240 1.240 1.250 210,000 262,020 1.2477 1.447 1.401 1.447 1.447 1.459 179,917 1.4563 0.00%
1994-11-23 0 1.240 1.230 1.240 1.220 1.260 550,000 679,400 1.2353 1.447 1.436 1.447 1.424 1.471 471,211 1.4418 -4.62%
1994-11-22 0 1.300 1.280 1.300 1.300 1.330 201,102 263,666 1.3111 1.517 1.494 1.517 1.517 1.552 172,294 1.5303 -2.99%
1994-11-21 0 1.340 1.320 1.340 1.340 1.360 136,000 183,360 1.3482 1.564 1.541 1.564 1.564 1.587 116,518 1.5737 -2.90%
1994-11-18 0 1.380 1.340 1.390 1.310 1.390 462,000 620,260 1.3426 1.611 1.564 1.622 1.529 1.622 395,817 1.5670 2.22%
1994-11-17 0 1.350 1.320 1.350 1.310 1.350 510,000 677,980 1.3294 1.576 1.541 1.576 1.529 1.576 436,941 1.5517 0.00%
1994-11-16 0 1.350 1.340 1.350 1.350 1.360 85,000 114,900 1.3518 1.576 1.564 1.576 1.576 1.587 72,823 1.5778 -2.17%
1994-11-15 0 1.380 1.360 1.380 1.360 1.380 160,000 219,740 1.3734 1.611 1.587 1.611 1.587 1.611 137,080 1.6030 1.47%
1994-11-14 0 1.360 1.350 1.370 1.360 1.370 210,000 286,100 1.3624 1.587 1.576 1.599 1.587 1.599 179,917 1.5902 -2.86%
1994-11-11 0 1.400 1.380 1.400 1.380 1.400 244,000 339,900 1.3930 1.634 1.611 1.634 1.611 1.634 209,046 1.6260 0.00%
1994-11-10 0 1.400 1.390 1.400 1.380 1.400 640,000 891,200 1.3925 1.634 1.622 1.634 1.611 1.634 548,318 1.6253 1.45%
1994-11-09 0 1.380 1.370 1.380 1.370 1.380 472,000 649,780 1.3767 1.611 1.599 1.611 1.599 1.611 404,385 1.6068 0.00%
1994-11-08 0 1.380 1.380 1.390 1.380 1.390 426,000 588,300 1.3810 1.611 1.611 1.622 1.611 1.622 364,974 1.6119 -0.72%
1994-11-07 0 1.390 1.390 1.400 1.390 1.410 312,000 435,100 1.3946 1.622 1.622 1.634 1.622 1.646 267,305 1.6277 -1.42%
1994-11-04 0 1.410 1.400 1.410 1.400 1.430 380,500 535,775 1.4081 1.646 1.634 1.646 1.634 1.669 325,992 1.6435 -2.76%
1994-11-03 0 1.450 1.440 1.450 1.440 1.450 398,000 575,360 1.4456 1.692 1.681 1.692 1.681 1.692 340,985 1.6873 0.00%
1994-11-02 0 1.450 1.440 1.450 1.420 1.450 484,000 700,520 1.4474 1.692 1.681 1.692 1.657 1.692 414,666 1.6894 2.84%
1994-11-01 0 1.410 1.410 1.450 1.410 1.450 44,000 62,980 1.4314 1.646 1.646 1.692 1.646 1.692 37,697 1.6707 -2.08%
1994-10-31 0 1.440 1.440 1.460 1.440 1.470 108,000 157,340 1.4569 1.681 1.681 1.704 1.681 1.716 92,529 1.7004 -2.04%
1994-10-28 0 1.470 1.400 1.510 1.460 1.470 172,000 252,920 1.4705 1.716 1.634 1.762 1.704 1.716 147,360 1.7163 0.68%
1994-10-27 0 1.460 1.450 1.460 1.440 1.460 570,000 828,200 1.4530 1.704 1.692 1.704 1.681 1.704 488,346 1.6959 -1.02%
1994-10-26 0 1.490 1.460 1.490 1.430 1.490 642,000 933,620 1.4542 1.722 1.687 1.722 1.652 1.722 555,625 1.6803 6.43%
1994-10-25 0 1.400 1.400 1.440 1.400 1.450 1,550,000 2,223,100 1.4343 1.618 1.618 1.664 1.618 1.675 1,341,462 1.6572 -5.41%
1994-10-24 0 1.480 1.470 1.480 1.440 1.480 732,000 1,070,000 1.4617 1.710 1.699 1.710 1.664 1.710 633,516 1.6890 0.00%
1994-10-21 0 1.480 1.450 1.480 1.470 1.480 1,166,000 1,723,160 1.4778 1.710 1.675 1.710 1.699 1.710 1,009,126 1.7076 0.00%
1994-10-20 0 1.480 1.470 1.480 1.450 1.490 4,308,000 6,460,120 1.4996 1.710 1.699 1.710 1.675 1.722 3,728,400 1.7327 -0.67%
1994-10-19 0 1.490 1.480 1.490 1.480 1.520 2,792,000 4,187,060 1.4997 1.722 1.710 1.722 1.710 1.756 2,416,363 1.7328 -3.25%
1994-10-18 0 1.540 1.520 1.540 1.510 1.540 1,679,676 2,560,600 1.5245 1.779 1.756 1.779 1.745 1.779 1,453,692 1.7614 0.65%
1994-10-17 0 1.530 1.500 1.530 1.490 1.560 2,784,000 4,235,140 1.5212 1.768 1.733 1.768 1.722 1.803 2,409,440 1.7577 0.00%
1994-10-14 0 1.530 1.530 1.540 1.460 1.540 6,424,000 9,684,180 1.5075 1.768 1.768 1.779 1.687 1.779 5,559,713 1.7418 6.25%
1994-10-12 0 1.440 1.440 1.450 1.440 1.450 4,306,000 6,213,800 1.4431 1.664 1.664 1.675 1.664 1.675 3,726,669 1.6674 0.70%
1994-10-11 0 1.430 1.430 1.440 1.420 1.430 1,502,000 2,145,600 1.4285 1.652 1.652 1.664 1.641 1.652 1,299,920 1.6506 1.42%
1994-10-10 0 1.410 1.400 1.410 1.400 1.420 1,785,600 2,518,560 1.4105 1.629 1.618 1.629 1.618 1.641 1,545,365 1.6298 0.00%
1994-10-07 0 1.410 1.410 1.420 1.410 1.450 3,404,000 4,860,000 1.4277 1.629 1.629 1.641 1.629 1.675 2,946,025 1.6497 -1.40%
1994-10-06 0 1.430 1.420 1.430 1.400 1.460 3,230,000 4,616,300 1.4292 1.652 1.641 1.652 1.618 1.687 2,795,435 1.6514 -1.38%
1994-10-05 0 1.450 1.450 1.460 1.420 1.480 7,550,000 11,059,420 1.4648 1.675 1.675 1.687 1.641 1.710 6,534,220 1.6925 0.69%
1994-10-04 0 1.440 1.430 1.440 1.400 1.500 5,461,200 7,908,104 1.4481 1.664 1.652 1.664 1.618 1.733 4,726,448 1.6732 3.60%
1994-10-03 0 1.390 1.390 1.400 1.380 1.410 1,495,200 2,089,048 1.3972 1.606 1.606 1.618 1.595 1.629 1,294,035 1.6144 0.72%
1994-09-30 0 1.380 1.380 1.390 1.360 1.385 2,818,000 3,876,310 1.3756 1.595 1.595 1.606 1.571 1.600 2,438,865 1.5894 -1.43%
1994-09-29 0 1.400 1.400 1.410 1.400 1.430 1,508,000 2,123,300 1.4080 1.618 1.618 1.629 1.618 1.652 1,305,113 1.6269 -1.75%
1994-09-28 0 1.425 1.400 1.425 1.410 1.455 1,464,000 2,089,290 1.4271 1.647 1.618 1.647 1.629 1.681 1,267,033 1.6490 0.35%
1994-09-27 0 1.420 1.410 1.420 1.420 1.440 4,572,000 6,408,970 1.4018 1.641 1.629 1.641 1.641 1.664 3,956,881 1.6197 -1.39%
1994-09-26 0 1.440 1.380 1.450 1.400 1.465 416,000 595,620 1.4318 1.664 1.595 1.675 1.618 1.693 360,031 1.6544 -1.71%
1994-09-23 0 1.465 1.455 1.465 1.430 1.490 4,621,913 6,775,368 1.4659 1.693 1.681 1.693 1.652 1.722 4,000,079 1.6938 -0.34%
1994-09-22 0 1.470 1.460 1.480 1.360 1.470 1,226,000 1,733,280 1.4138 1.699 1.687 1.710 1.571 1.699 1,061,054 1.6335 5.76%
1994-09-20 0 1.390 1.390 1.400 1.390 1.490 2,730,000 3,900,190 1.4286 1.606 1.606 1.618 1.606 1.722 2,362,705 1.6507 -6.71%
1994-09-19 0 1.490 1.480 1.500 1.475 1.575 11,395,800 17,506,354 1.5362 1.722 1.710 1.733 1.704 1.820 9,862,605 1.7750 -3.56%
1994-09-16 0 1.545 1.540 1.545 1.470 1.550 15,119,200 22,976,840 1.5197 1.785 1.779 1.785 1.699 1.791 13,085,057 1.7560 6.55%
1994-09-15 0 1.450 1.450 1.470 1.380 1.490 14,936,000 21,525,330 1.4412 1.675 1.675 1.699 1.595 1.722 12,926,505 1.6652 4.69%
1994-09-14 0 1.385 1.385 1.395 1.340 1.430 28,516,400 39,468,640 1.3841 1.600 1.600 1.612 1.548 1.652 24,679,793 1.5992 4.53%
1994-09-13 0 1.325 1.335 1.340 1.220 1.340 4,800,000 6,142,140 1.2796 1.531 1.543 1.548 1.410 1.548 4,154,206 1.4785 11.34%
1994-09-12 0 1.190 1.190 1.200 1.180 1.200 1,032,000 1,224,760 1.1868 1.375 1.375 1.387 1.363 1.387 893,154 1.3713 -0.83%
1994-09-09 0 1.200 1.200 1.205 1.180 1.220 1,336,000 1,602,520 1.1995 1.387 1.387 1.392 1.363 1.410 1,156,254 1.3860 1.69%
1994-09-08 0 1.180 1.180 1.185 1.180 1.215 2,506,000 2,977,240 1.1880 1.363 1.363 1.369 1.363 1.404 2,168,842 1.3727 -2.48%
1994-09-07 0 1.210 1.210 1.215 1.200 1.220 950,000 1,149,450 1.2099 1.398 1.398 1.404 1.387 1.410 822,187 1.3980 1.26%
1994-09-06 0 1.195 1.195 1.200 1.185 1.210 882,000 1,055,040 1.1962 1.381 1.381 1.387 1.369 1.398 763,335 1.3821 0.42%
1994-09-05 0 1.190 1.180 1.210 1.170 1.220 5,414,000 6,441,170 1.1897 1.375 1.363 1.398 1.352 1.410 4,685,598 1.3747 -2.46%
1994-09-02 0 1.220 1.200 1.220 1.180 1.220 1,220,000 1,470,650 1.2055 1.410 1.387 1.410 1.363 1.410 1,055,861 1.3928 3.39%
1994-09-01 0 1.180 1.170 1.190 1.170 1.200 1,634,000 1,938,130 1.1861 1.363 1.352 1.375 1.352 1.387 1,414,161 1.3705 0.00%
1994-08-31 0 1.180 1.180 1.190 1.180 1.200 929,200 1,104,388 1.1885 1.363 1.363 1.375 1.363 1.387 804,185 1.3733 -0.84%
1994-08-30 0 1.190 1.180 1.190 1.190 1.225 818,000 993,590 1.2147 1.375 1.363 1.375 1.375 1.415 707,946 1.4035 -0.83%
1994-08-26 0 1.200 1.185 1.200 1.175 1.200 1,919,000 2,276,750 1.1864 1.387 1.369 1.387 1.358 1.387 1,660,817 1.3709 2.13%
1994-08-25 0 1.175 1.170 1.180 1.175 1.220 3,414,000 4,069,310 1.1919 1.358 1.352 1.363 1.358 1.410 2,954,679 1.3772 -0.42%
1994-08-24 0 1.180 1.170 1.180 1.165 1.280 2,146,000 2,597,840 1.2105 1.363 1.352 1.363 1.346 1.479 1,857,276 1.3987 -9.23%
1994-08-23 0 1.300 1.280 1.310 1.300 1.320 968,000 1,272,330 1.3144 1.502 1.479 1.514 1.502 1.525 837,765 1.5187 -2.26%
1994-08-22 0 1.330 1.325 1.330 1.315 1.330 942,000 1,247,580 1.3244 1.537 1.531 1.537 1.519 1.537 815,263 1.5303 0.00%
1994-08-19 0 1.330 1.325 1.330 1.320 1.355 744,000 989,890 1.3305 1.537 1.531 1.537 1.525 1.566 643,902 1.5373 -2.56%
1994-08-18 0 1.365 1.355 1.365 1.360 1.400 606,000 833,720 1.3758 1.577 1.566 1.577 1.571 1.618 524,469 1.5896 -0.73%
1994-08-17 0 1.375 1.360 1.370 1.370 1.405 1,340,000 1,862,300 1.3898 1.589 1.571 1.583 1.583 1.623 1,159,716 1.6058 -0.36%
1994-08-16 0 1.380 1.380 1.390 1.370 1.390 817,000 1,130,550 1.3838 1.595 1.595 1.606 1.583 1.606 707,081 1.5989 -0.72%
1994-08-15 0 1.390 1.390 1.400 1.390 1.400 506,000 707,440 1.3981 1.606 1.606 1.618 1.606 1.618 437,923 1.6154 -0.71%
1994-08-12 0 1.400 1.400 1.410 1.390 1.400 1,030,000 1,439,600 1.3977 1.618 1.618 1.629 1.606 1.618 891,423 1.6149 0.72%
1994-08-11 0 1.390 1.390 1.395 1.370 1.400 582,000 810,760 1.3931 1.606 1.606 1.612 1.583 1.618 503,698 1.6096 -1.77%
1994-08-10 0 1.415 1.410 1.425 1.405 1.430 500,000 707,030 1.4141 1.635 1.629 1.647 1.623 1.652 432,730 1.6339 -1.39%
1994-08-09 0 1.435 1.400 1.435 1.400 1.440 1,871,000 2,646,370 1.4144 1.658 1.618 1.658 1.618 1.664 1,619,275 1.6343 -0.35%
1994-08-08 0 1.440 1.435 1.450 1.435 1.460 2,904,000 4,204,080 1.4477 1.664 1.658 1.675 1.658 1.687 2,513,295 1.6727 0.70%
1994-08-05 0 1.430 1.430 1.435 1.420 1.445 720,000 1,034,750 1.4372 1.652 1.652 1.658 1.641 1.670 623,131 1.6606 -2.05%
1994-08-04 0 1.460 1.450 1.460 1.400 1.480 3,808,000 5,483,210 1.4399 1.687 1.675 1.687 1.618 1.710 3,295,670 1.6638 5.80%
1994-08-03 0 1.380 1.380 1.390 1.365 1.420 4,102,000 5,734,730 1.3980 1.595 1.595 1.606 1.577 1.641 3,550,115 1.6154 0.36%
1994-08-02 0 1.375 1.370 1.375 1.340 1.390 6,558,000 9,002,370 1.3727 1.589 1.583 1.589 1.548 1.606 5,675,684 1.5861 3.38%
1994-08-01 0 1.330 1.330 1.340 1.320 1.360 1,670,000 2,236,000 1.3389 1.537 1.537 1.548 1.525 1.571 1,445,318 1.5471 -0.37%
1994-07-29 0 1.335 1.330 1.340 1.310 1.350 496,000 664,870 1.3405 1.543 1.537 1.548 1.514 1.560 429,268 1.5488 -1.84%
1994-07-28 0 1.360 1.350 1.360 1.360 1.390 3,146,000 4,322,780 1.3741 1.571 1.560 1.571 1.571 1.606 2,722,736 1.5877 -1.09%
1994-07-27 0 1.375 1.370 1.400 1.350 1.390 1,214,000 1,667,310 1.3734 1.589 1.583 1.618 1.560 1.606 1,050,668 1.5869 1.85%
1994-07-26 0 1.350 1.345 - 1.340 1.350 232,000 312,200 1.3457 1.560 1.554 - 1.548 1.560 200,787 1.5549 0.00%
1994-07-25 0 1.350 1.345 1.350 1.350 1.370 268,000 363,000 1.3545 1.560 1.554 1.560 1.560 1.583 231,943 1.5650 -0.74%
1994-07-22 0 1.360 1.350 1.365 1.350 1.370 406,000 552,320 1.3604 1.571 1.560 1.577 1.560 1.583 351,377 1.5719 -0.73%
1994-07-21 0 1.370 1.360 1.370 1.360 1.380 672,000 921,700 1.3716 1.583 1.571 1.583 1.571 1.595 581,589 1.5848 -2.14%
1994-07-20 0 1.400 1.390 1.420 1.400 1.420 350,000 491,750 1.4050 1.618 1.606 1.641 1.618 1.641 302,911 1.6234 0.00%
1994-07-19 0 1.400 1.400 1.410 1.390 1.410 404,500 566,030 1.3993 1.618 1.618 1.629 1.606 1.629 350,078 1.6169 -0.71%
1994-07-18 0 1.410 1.390 1.420 1.410 1.430 162,000 229,770 1.4183 1.629 1.606 1.641 1.629 1.652 140,204 1.6388 -0.70%
1994-07-15 0 1.420 1.420 1.430 1.400 1.430 484,000 687,880 1.4212 1.641 1.641 1.652 1.618 1.652 418,882 1.6422 1.43%
1994-07-14 0 1.400 1.380 1.400 1.390 1.420 324,400 454,316 1.4005 1.618 1.595 1.618 1.606 1.641 280,755 1.6182 0.00%
1994-07-13 0 1.400 1.370 1.400 1.350 1.400 630,000 861,900 1.3681 1.618 1.583 1.618 1.560 1.618 545,240 1.5808 3.70%
1994-07-12 0 1.350 1.350 1.360 1.340 1.360 502,000 679,160 1.3529 1.560 1.560 1.571 1.548 1.571 434,461 1.5632 0.75%
1994-07-11 0 1.340 1.340 1.350 1.340 1.340 114,000 152,760 1.3400 1.548 1.548 1.560 1.548 1.548 98,662 1.5483 -0.74%
1994-07-08 0 1.350 1.340 1.360 1.350 1.370 669,600 907,788 1.3557 1.560 1.548 1.571 1.560 1.583 579,512 1.5665 -1.46%
1994-07-07 0 1.370 1.370 1.380 1.340 1.380 584,000 789,700 1.3522 1.583 1.583 1.595 1.548 1.595 505,428 1.5624 -0.72%
1994-07-06 0 1.380 1.360 1.400 1.380 1.410 560,000 780,910 1.3945 1.595 1.571 1.618 1.595 1.629 484,657 1.6113 -2.13%
1994-07-05 0 1.410 1.410 1.470 1.390 1.410 570,000 797,900 1.3998 1.629 1.629 1.699 1.606 1.629 493,312 1.6174 -4.08%
1994-07-04 0 1.470 1.430 1.470 1.430 1.480 476,000 682,780 1.4344 1.699 1.652 1.699 1.652 1.710 411,959 1.6574 0.68%
1994-07-01 0 1.460 1.420 1.460 - - 0 0 - 1.687 1.641 1.687 - - 0 - 0.00%
1994-06-30 0 1.460 1.450 1.470 1.450 1.500 346,000 509,540 1.4727 1.687 1.675 1.699 1.675 1.733 299,449 1.7016 0.69%
1994-06-29 0 1.450 1.450 1.480 1.430 1.460 300,000 430,580 1.4353 1.675 1.675 1.710 1.652 1.687 259,638 1.6584 0.00%
1994-06-28 0 1.450 1.450 1.460 1.440 1.460 346,500 501,415 1.4471 1.675 1.675 1.687 1.664 1.687 299,882 1.6720 0.00%
1994-06-27 0 1.450 1.450 1.480 1.450 1.480 890,000 1,303,020 1.4641 1.675 1.675 1.710 1.675 1.710 770,259 1.6917 -3.97%
1994-06-24 0 1.510 1.510 1.540 1.510 1.570 778,000 1,206,500 1.5508 1.745 1.745 1.779 1.745 1.814 673,328 1.7918 -2.58%
1994-06-23 0 1.550 1.530 1.550 1.550 1.560 140,000 217,200 1.5514 1.791 1.768 1.791 1.791 1.803 121,164 1.7926 1.97%
1994-06-22 0 1.520 1.510 1.530 1.510 1.540 446,000 678,480 1.5213 1.756 1.745 1.768 1.745 1.779 385,995 1.7577 -1.30%
1994-06-21 0 1.540 1.530 1.550 1.530 1.580 274,000 423,540 1.5458 1.779 1.768 1.791 1.768 1.826 237,136 1.7861 -2.53%
1994-06-20 0 1.580 1.570 1.590 1.570 1.600 470,900 746,468 1.5852 1.826 1.814 1.837 1.814 1.849 407,545 1.8316 -0.63%
1994-06-17 0 1.590 1.590 1.600 1.540 1.600 1,022,000 1,607,160 1.5726 1.837 1.837 1.849 1.779 1.849 884,500 1.8170 1.27%
1994-06-16 0 1.620 1.610 1.620 1.610 1.640 1,025,200 1,663,700 1.6228 1.814 1.803 1.814 1.803 1.836 915,526 1.8172 -0.61%
1994-06-15 0 1.630 1.630 1.660 1.600 1.650 968,800 1,566,620 1.6171 1.825 1.825 1.859 1.792 1.848 865,160 1.8108 0.62%
1994-06-10 0 1.620 1.610 1.640 1.580 1.620 1,548,000 2,469,040 1.5950 1.814 1.803 1.836 1.769 1.814 1,382,398 1.7861 0.00%
1994-06-09 0 1.620 1.610 1.630 1.590 1.650 1,550,000 2,508,960 1.6187 1.814 1.803 1.825 1.780 1.848 1,384,184 1.8126 -1.22%
1994-06-08 0 1.640 1.630 - 1.600 1.650 1,294,000 2,106,360 1.6278 1.836 1.825 - 1.792 1.848 1,155,571 1.8228 0.61%
1994-06-07 0 1.630 1.630 1.640 1.610 1.690 2,772,161 4,566,663 1.6473 1.825 1.825 1.836 1.803 1.892 2,475,601 1.8447 -4.12%
1994-06-06 0 1.700 1.710 1.720 1.690 1.740 3,058,000 5,237,920 1.7129 1.904 1.915 1.926 1.892 1.948 2,730,861 1.9180 -1.73%
1994-06-03 0 1.730 1.720 1.740 1.690 1.750 7,106,800 12,295,608 1.7301 1.937 1.926 1.948 1.892 1.960 6,346,529 1.9374 2.37%
1994-06-02 0 1.690 1.680 1.700 1.650 1.700 6,754,000 11,317,340 1.6756 1.892 1.881 1.904 1.848 1.904 6,031,471 1.8764 1.81%
1994-06-01 0 1.660 1.650 1.670 1.600 1.670 4,684,000 7,649,720 1.6332 1.859 1.848 1.870 1.792 1.870 4,182,915 1.8288 1.84%
1994-05-31 0 1.630 1.620 1.640 1.600 1.650 6,424,000 10,439,100 1.6250 1.825 1.814 1.836 1.792 1.848 5,736,774 1.8197 2.52%
1994-05-30 0 1.590 1.580 1.590 1.550 1.630 5,076,000 8,109,700 1.5977 1.780 1.769 1.780 1.736 1.825 4,532,980 1.7890 3.25%
1994-05-27 0 1.540 1.530 1.540 1.510 1.590 4,036,408 6,266,172 1.5524 1.724 1.713 1.724 1.691 1.780 3,604,601 1.7384 0.65%
1994-05-26 0 1.530 1.520 1.530 1.520 1.570 3,968,000 6,141,240 1.5477 1.713 1.702 1.713 1.702 1.758 3,543,511 1.7331 1.32%
1994-05-25 0 1.510 1.510 1.520 1.500 1.520 1,376,000 2,075,700 1.5085 1.691 1.691 1.702 1.680 1.702 1,228,798 1.6892 1.34%
1994-05-24 0 1.490 1.490 1.500 1.490 1.530 2,292,000 3,452,220 1.5062 1.668 1.668 1.680 1.668 1.713 2,046,807 1.6866 -0.67%
1994-05-23 0 1.500 1.500 1.520 1.500 1.530 2,030,000 3,067,160 1.5109 1.680 1.680 1.702 1.680 1.713 1,812,835 1.6919 -1.32%
1994-05-20 0 1.520 1.500 1.520 1.490 1.550 2,446,000 3,706,140 1.5152 1.702 1.680 1.702 1.668 1.736 2,184,332 1.6967 2.01%
1994-05-19 0 1.490 1.480 1.490 1.490 1.520 1,746,000 2,619,420 1.5002 1.668 1.657 1.668 1.668 1.702 1,559,216 1.6800 -1.97%
1994-05-18 0 1.520 1.510 1.530 1.490 1.540 5,132,000 7,769,700 1.5140 1.702 1.691 1.713 1.668 1.724 4,582,989 1.6953 2.70%
1994-05-17 0 1.480 1.470 1.480 1.480 1.580 7,081,200 10,853,128 1.5327 1.657 1.646 1.657 1.657 1.769 6,323,668 1.7163 -3.27%
1994-05-16 0 1.530 1.530 1.540 1.480 1.540 8,270,000 12,493,280 1.5107 1.713 1.713 1.724 1.657 1.724 7,385,292 1.6916 4.08%
1994-05-13 0 1.470 1.470 1.480 1.400 1.480 13,133,000 18,956,200 1.4434 1.646 1.646 1.657 1.568 1.657 11,728,058 1.6163 2.80%
1994-05-12 0 1.430 1.420 1.430 1.380 1.450 13,996,000 19,794,320 1.4143 1.601 1.590 1.601 1.545 1.624 12,498,736 1.5837 3.62%
1994-05-11 0 1.380 1.370 1.380 1.370 1.450 3,640,000 5,106,780 1.4030 1.545 1.534 1.545 1.534 1.624 3,250,600 1.5710 -1.43%
1994-05-10 0 1.400 1.370 1.400 1.390 1.410 872,000 1,219,600 1.3986 1.568 1.534 1.568 1.557 1.579 778,715 1.5662 -2.10%
1994-05-09 0 1.430 1.420 1.440 1.430 1.460 792,000 1,144,820 1.4455 1.601 1.590 1.613 1.601 1.635 707,273 1.6186 -3.38%
1994-05-06 0 1.480 1.470 1.480 1.480 1.520 1,656,000 2,469,420 1.4912 1.657 1.646 1.657 1.657 1.702 1,478,844 1.6698 0.00%
1994-05-05 0 1.480 1.480 1.490 1.480 1.530 1,034,000 1,546,540 1.4957 1.657 1.657 1.668 1.657 1.713 923,385 1.6749 0.00%
1994-05-04 0 1.480 1.480 1.490 1.480 1.540 1,466,000 2,228,600 1.5202 1.657 1.657 1.668 1.657 1.724 1,309,170 1.7023 -3.90%
1994-05-03 0 1.540 1.540 1.550 1.520 1.600 764,000 1,183,240 1.5487 1.724 1.724 1.736 1.702 1.792 682,269 1.7343 -4.94%
1994-05-02 0 1.620 1.600 1.660 1.620 1.660 585,552 966,336 1.6503 1.814 1.792 1.859 1.814 1.859 522,911 1.8480 -2.99%
1994-04-29 0 1.670 1.670 1.680 1.670 1.700 1,004,000 1,687,580 1.6809 1.870 1.870 1.881 1.870 1.904 896,594 1.8822 -1.76%
1994-04-28 0 1.700 1.690 1.700 1.670 1.740 3,863,552 6,580,365 1.7032 1.904 1.892 1.904 1.870 1.948 3,450,237 1.9072 -2.30%
1994-04-27 0 1.740 1.740 1.750 1.740 1.810 4,870,000 8,566,280 1.7590 1.948 1.948 1.960 1.948 2.027 4,349,017 1.9697 0.00%
1994-04-26 0 1.740 1.740 1.750 1.740 1.760 4,636,000 8,098,620 1.7469 1.948 1.948 1.960 1.948 1.971 4,140,050 1.9562 -0.57%
1994-04-25 0 1.750 1.740 1.750 1.750 1.810 2,868,500 5,048,894 1.7601 1.960 1.948 1.960 1.960 2.027 2,561,634 1.9710 -0.57%
1994-04-22 0 1.760 1.750 1.760 1.740 1.810 942,000 1,672,700 1.7757 1.971 1.960 1.971 1.948 2.027 841,227 1.9884 -0.56%
1994-04-21 0 1.770 - 1.770 1.740 1.810 394,000 698,920 1.7739 1.982 - 1.982 1.948 2.027 351,851 1.9864 -2.75%
1994-04-20 0 1.820 1.810 1.820 1.810 1.840 362,000 658,540 1.8192 2.038 2.027 2.038 2.027 2.060 323,274 2.0371 -1.09%
1994-04-19 0 1.840 1.840 1.850 1.830 1.850 342,000 629,060 1.8394 2.060 2.060 2.072 2.049 2.072 305,414 2.0597 -1.08%
1994-04-18 0 1.860 1.850 1.860 1.860 1.870 422,000 785,940 1.8624 2.083 2.072 2.083 2.083 2.094 376,855 2.0855 -0.53%
1994-04-15 0 1.870 1.850 1.880 1.870 1.950 1,040,000 1,976,980 1.9009 2.094 2.072 2.105 2.094 2.184 928,743 2.1287 1.08%
1994-04-14 0 1.850 1.850 1.860 1.850 1.870 910,000 1,691,960 1.8593 2.072 2.072 2.083 2.072 2.094 812,650 2.0820 -1.60%
1994-04-13 0 1.880 1.880 1.900 1.850 1.900 1,259,920 2,362,995 1.8755 2.105 2.105 2.128 2.072 2.128 1,125,136 2.1002 2.73%
1994-04-12 0 1.830 1.830 1.840 1.820 1.850 1,292,000 2,377,980 1.8405 2.049 2.049 2.060 2.038 2.072 1,153,784 2.0610 0.00%
1994-04-11 0 1.830 1.820 1.830 1.820 1.850 518,000 948,060 1.8302 2.049 2.038 2.049 2.038 2.072 462,585 2.0495 1.67%
1994-04-08 0 1.800 1.800 1.810 1.800 1.850 948,000 1,731,340 1.8263 2.016 2.016 2.027 2.016 2.072 846,585 2.0451 -1.64%
1994-04-07 0 1.830 1.830 1.850 1.820 1.850 634,000 1,161,080 1.8314 2.049 2.049 2.072 2.038 2.072 566,176 2.0507 1.10%
1994-04-06 0 1.810 1.800 1.820 1.800 1.820 1,054,800 1,912,320 1.8130 2.027 2.016 2.038 2.016 2.038 941,960 2.0302 0.56%
1994-03-31 0 1.800 1.790 1.800 1.780 1.840 1,258,000 2,277,360 1.8103 2.016 2.004 2.016 1.993 2.060 1,123,422 2.0272 -3.23%
1994-03-30 0 1.860 1.850 1.860 1.850 1.870 370,000 689,300 1.8630 2.083 2.072 2.083 2.072 2.094 330,418 2.0861 -0.53%
1994-03-29 0 1.870 1.870 1.880 1.840 1.870 875,616 1,627,385 1.8586 2.094 2.094 2.105 2.060 2.094 781,944 2.0812 1.08%
1994-03-28 0 1.850 1.840 1.850 1.850 1.900 646,000 1,208,600 1.8709 2.072 2.060 2.072 2.072 2.128 576,892 2.0950 -2.63%
1994-03-25 0 1.900 1.830 1.910 1.870 1.940 676,000 1,293,080 1.9128 2.128 2.049 2.139 2.094 2.172 603,683 2.1420 -1.04%
1994-03-24 0 1.920 1.920 1.940 1.860 1.950 710,000 1,346,840 1.8970 2.150 2.150 2.172 2.083 2.184 634,046 2.1242 4.92%
1994-03-23 0 1.830 1.810 1.870 1.810 1.910 899,314 1,665,794 1.8523 2.049 2.027 2.094 2.027 2.139 803,107 2.0742 0.00%
1994-03-22 0 1.830 1.830 1.850 1.780 1.850 1,905,000 3,449,850 1.8109 2.049 2.049 2.072 1.993 2.072 1,701,207 2.0279 -1.08%
1994-03-21 0 1.850 1.850 1.890 1.850 1.950 1,192,000 2,258,300 1.8945 2.072 2.072 2.116 2.072 2.184 1,064,482 2.1215 -4.15%
1994-03-18 0 1.930 1.930 1.960 1.930 2.025 706,000 1,387,330 1.9651 2.161 2.161 2.195 2.161 2.268 630,474 2.2005 -4.69%
1994-03-17 0 2.025 2.000 2.025 2.000 2.100 1,690,000 3,477,350 2.0576 2.268 2.240 2.268 2.240 2.352 1,509,207 2.3041 -1.22%
1994-03-16 0 2.050 2.025 2.050 2.025 2.100 662,000 1,359,650 2.0539 2.296 2.268 2.296 2.268 2.352 591,181 2.2999 0.00%
1994-03-15 0 2.050 2.050 2.075 2.050 2.125 780,666 1,620,165 2.0754 2.296 2.296 2.324 2.296 2.380 697,152 2.3240 -1.20%
1994-03-14 0 2.075 2.050 2.075 2.050 2.075 540,000 1,114,650 2.0642 2.324 2.296 2.324 2.296 2.324 482,232 2.3114 0.00%
1994-03-11 0 2.075 2.050 2.075 2.050 2.075 1,857,447 3,819,286 2.0562 2.324 2.296 2.324 2.296 2.324 1,658,741 2.3025 0.00%
1994-03-10 0 2.075 2.075 2.100 2.075 2.125 1,606,000 3,357,200 2.0904 2.324 2.324 2.352 2.324 2.380 1,434,193 2.3408 -1.19%
1994-03-09 0 2.100 2.075 2.100 2.075 2.125 1,179,600 2,476,586 2.0995 2.352 2.324 2.352 2.324 2.380 1,053,409 2.3510 0.00%
1994-03-08 0 2.100 2.125 2.150 2.100 2.175 2,070,000 4,408,550 2.1297 2.352 2.380 2.408 2.352 2.436 1,848,556 2.3849 1.20%
1994-03-07 0 2.075 2.075 2.100 2.050 2.125 2,226,500 4,645,535 2.0865 2.324 2.324 2.352 2.296 2.380 1,988,314 2.3364 1.22%
1994-03-04 0 2.050 2.050 2.075 2.050 2.075 2,064,000 4,235,550 2.0521 2.296 2.296 2.324 2.296 2.324 1,843,197 2.2979 0.00%
1994-03-03 0 2.050 2.025 2.050 2.025 2.100 1,812,000 3,716,200 2.0509 2.296 2.268 2.296 2.268 2.352 1,618,156 2.2966 -1.20%
1994-03-02 0 2.075 2.050 2.100 2.050 2.100 912,000 1,880,900 2.0624 2.324 2.296 2.352 2.296 2.352 814,436 2.3095 -1.19%
1994-03-01 0 2.100 2.075 2.100 2.050 2.125 988,400 2,074,850 2.0992 2.352 2.324 2.352 2.296 2.380 882,663 2.3507 -1.18%
1994-02-28 0 2.125 2.125 2.150 2.100 2.150 958,000 2,044,900 2.1346 2.380 2.380 2.408 2.352 2.408 855,515 2.3903 2.41%
1994-02-25 0 2.075 2.075 2.100 2.000 2.125 1,700,000 3,500,600 2.0592 2.324 2.324 2.352 2.240 2.380 1,518,137 2.3059 -2.35%
1994-02-24 0 2.125 2.125 2.150 2.125 2.275 1,170,000 2,511,850 2.1469 2.380 2.380 2.408 2.380 2.548 1,044,836 2.4041 -2.30%
1994-02-23 0 2.175 2.175 2.200 2.125 2.175 1,430,000 3,090,500 2.1612 2.436 2.436 2.464 2.380 2.436 1,277,022 2.4201 0.00%
1994-02-22 0 2.175 2.150 2.175 2.150 2.200 1,738,000 3,774,900 2.1720 2.436 2.408 2.436 2.408 2.464 1,552,072 2.4322 0.00%
1994-02-21 0 2.175 2.150 2.175 2.150 2.200 1,020,400 2,224,300 2.1798 2.436 2.408 2.436 2.408 2.464 911,240 2.4410 -3.33%
1994-02-18 0 2.250 2.250 2.275 2.225 2.300 2,026,000 4,590,850 2.2660 2.520 2.520 2.548 2.492 2.576 1,809,263 2.5374 -1.10%
1994-02-17 0 2.275 2.275 2.300 2.275 2.325 1,218,000 2,799,450 2.2984 2.548 2.548 2.576 2.548 2.604 1,087,701 2.5737 -2.15%
1994-02-16 0 2.325 2.325 2.350 2.325 2.450 1,263,200 3,046,600 2.4118 2.604 2.604 2.632 2.604 2.743 1,128,065 2.7007 -4.12%
1994-02-15 0 2.425 2.400 2.425 2.400 2.575 2,320,152 5,800,242 2.4999 2.715 2.688 2.715 2.688 2.883 2,071,947 2.7994 -3.00%
1994-02-14 0 2.500 2.475 2.550 2.400 2.550 1,568,000 3,876,950 2.4725 2.799 2.771 2.855 2.688 2.855 1,400,259 2.7687 0.00%
1994-02-09 0 2.500 2.475 2.550 2.450 2.525 1,140,000 2,847,300 2.4976 2.799 2.771 2.855 2.743 2.827 1,018,045 2.7968 -0.99%
1994-02-08 0 2.525 2.525 2.550 2.425 2.550 2,736,000 6,850,400 2.5038 2.827 2.827 2.855 2.715 2.855 2,443,308 2.8037 3.06%
1994-02-07 0 2.450 2.450 2.500 2.400 2.600 4,119,280 10,389,022 2.5220 2.743 2.743 2.799 2.688 2.911 3,678,608 2.8242 -5.77%
1994-02-04 0 2.600 2.575 2.600 2.475 2.750 8,767,987 22,692,979 2.5882 2.911 2.883 2.911 2.771 3.079 7,830,006 2.8982 -4.59%
1994-02-03 0 2.725 2.725 2.750 2.350 2.775 23,572,261 60,297,363 2.5580 3.051 3.051 3.079 2.632 3.107 21,050,549 2.8644 21.11%
1994-02-02 0 2.250 2.250 2.275 2.200 2.250 1,850,000 4,126,550 2.2306 2.520 2.520 2.548 2.464 2.520 1,652,091 2.4978 3.45%
1994-02-01 0 2.175 2.175 2.200 2.175 2.175 502,000 1,091,850 2.1750 2.436 2.436 2.464 2.436 2.436 448,297 2.4356 1.16%
1994-01-31 0 2.150 2.150 2.175 2.150 2.200 1,124,000 2,441,050 2.1718 2.408 2.408 2.436 2.408 2.464 1,003,757 2.4319 0.00%
1994-01-28 0 2.150 2.150 2.175 2.125 2.200 1,092,000 2,358,200 2.1595 2.408 2.408 2.436 2.380 2.464 975,180 2.4182 0.00%
1994-01-27 0 2.150 2.150 2.175 2.125 2.175 1,081,500 2,319,800 2.1450 2.408 2.408 2.436 2.380 2.436 965,803 2.4019 -1.15%
1994-01-26 0 2.175 2.150 2.175 2.125 2.175 6,419,000 13,826,625 2.1540 2.436 2.408 2.436 2.380 2.436 5,732,308 2.4121 0.00%
1994-01-25 0 2.175 2.150 2.175 2.150 2.175 1,668,800 3,595,550 2.1546 2.436 2.408 2.436 2.408 2.436 1,490,275 2.4127 0.00%
1994-01-24 0 2.175 2.175 2.200 2.150 2.250 1,288,000 2,816,200 2.1865 2.436 2.436 2.464 2.408 2.520 1,150,212 2.4484 2.35%
1994-01-21 0 2.125 2.100 2.175 2.100 2.150 1,608,000 3,416,250 2.1245 2.380 2.352 2.436 2.352 2.408 1,435,979 2.3790 0.00%
1994-01-20 0 2.125 2.075 2.175 2.050 2.200 3,290,000 6,921,050 2.1037 2.380 2.324 2.436 2.296 2.464 2,938,043 2.3557 4.94%
1994-01-19 0 2.025 2.025 2.050 2.025 2.075 1,144,800 2,351,410 2.0540 2.268 2.268 2.296 2.268 2.324 1,022,332 2.3000 -1.22%
1994-01-18 0 2.050 2.025 2.100 2.000 2.125 1,284,000 2,639,100 2.0554 2.296 2.268 2.352 2.240 2.380 1,146,640 2.3016 3.54%
1994-01-17 0 1.980 1.970 1.980 1.970 2.050 1,402,000 2,801,300 1.9981 2.217 2.206 2.217 2.206 2.296 1,252,017 2.2374 -1.00%
1994-01-14 0 2.000 1.980 2.025 1.950 2.050 4,220,000 8,398,050 1.9901 2.240 2.217 2.268 2.184 2.296 3,768,553 2.2285 0.00%
1994-01-13 0 2.000 2.000 2.025 1.980 2.075 1,194,000 2,413,450 2.0213 2.240 2.240 2.268 2.217 2.324 1,066,268 2.2635 -3.61%
1994-01-12 0 2.075 2.050 2.075 2.050 2.125 1,362,000 2,831,350 2.0788 2.324 2.296 2.324 2.296 2.380 1,216,296 2.3278 -2.35%
1994-01-11 0 2.125 2.100 2.125 2.100 2.200 1,272,000 2,717,800 2.1366 2.380 2.352 2.380 2.352 2.464 1,135,924 2.3926 -3.41%
1994-01-10 0 2.200 2.175 2.200 2.100 2.250 2,280,000 4,996,400 2.1914 2.464 2.436 2.464 2.352 2.520 2,036,090 2.4539 4.76%
1994-01-07 0 2.100 2.100 2.125 2.100 2.325 1,950,000 4,269,250 2.1894 2.352 2.352 2.380 2.352 2.604 1,741,393 2.4516 -8.70%
1994-01-06 0 2.300 2.300 2.350 2.175 2.350 2,945,200 6,775,430 2.3005 2.576 2.576 2.632 2.436 2.632 2,630,129 2.5761 1.10%
1994-01-05 0 2.275 2.250 2.275 2.250 2.350 1,648,000 3,768,650 2.2868 2.548 2.520 2.548 2.520 2.632 1,471,700 2.5607 -4.21%
1994-01-04 0 2.375 2.350 2.375 2.325 2.550 2,206,000 5,215,150 2.3641 2.660 2.632 2.660 2.604 2.855 1,970,007 2.6473 -2.06%
1994-01-03 0 2.425 2.425 2.450 2.425 2.600 1,219,969 3,001,280 2.4601 2.715 2.715 2.743 2.715 2.911 1,089,459 2.7548

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