Man Yue Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00894  1997-03-05    
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
2026-01-16 0 0.860 0.840 0.860 0.790 0.870 1,314,000 1,083,960 0.8249 0.860 0.840 0.860 0.790 0.870 1,314,000 0.8249 7.50%
2026-01-15 0 0.800 0.810 0.820 0.800 0.820 864,000 692,460 0.8015 0.800 0.810 0.820 0.800 0.820 864,000 0.8015 -3.61%
2026-01-14 0 0.830 0.810 0.830 0.800 0.830 132,000 108,280 0.8203 0.830 0.810 0.830 0.800 0.830 132,000 0.8203 1.22%
2026-01-13 0 0.820 0.820 0.830 0.800 0.820 396,000 321,600 0.8121 0.820 0.820 0.830 0.800 0.820 396,000 0.8121 0.00%
2026-01-12 0 0.820 0.820 0.830 0.790 0.820 198,000 160,260 0.8094 0.820 0.820 0.830 0.790 0.820 198,000 0.8094 0.00%
2026-01-09 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - 0.00%
2026-01-08 0 0.820 0.810 0.820 0.810 0.820 120,000 97,380 0.8115 0.820 0.810 0.820 0.810 0.820 120,000 0.8115 1.23%
2026-01-07 0 0.810 0.800 0.820 0.800 0.820 480,000 387,200 0.8067 0.810 0.800 0.820 0.800 0.820 480,000 0.8067 0.00%
2026-01-06 0 0.810 0.780 0.820 0.790 0.820 60,000 48,420 0.8070 0.810 0.780 0.820 0.790 0.820 60,000 0.8070 0.00%
2026-01-05 0 0.810 0.810 0.820 0.800 0.830 838,000 680,160 0.8116 0.810 0.810 0.820 0.800 0.830 838,000 0.8116 3.85%
2026-01-02 0 0.780 0.770 0.790 0.770 0.790 84,000 65,480 0.7795 0.780 0.770 0.790 0.770 0.790 84,000 0.7795 0.00%
2025-12-31 0 0.780 0.760 0.780 0.760 0.780 118,000 90,540 0.7673 0.780 0.760 0.780 0.760 0.780 118,000 0.7673 1.30%
2025-12-30 0 0.770 0.770 0.800 0.750 0.780 100,000 76,660 0.7666 0.770 0.770 0.800 0.750 0.780 100,000 0.7666 -1.28%
2025-12-29 0 0.780 0.780 0.790 0.750 0.800 612,000 464,360 0.7588 0.780 0.780 0.790 0.750 0.800 612,000 0.7588 0.00%
2025-12-24 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2025-12-23 0 0.780 0.760 0.780 0.760 0.800 166,000 128,120 0.7718 0.780 0.760 0.780 0.760 0.800 166,000 0.7718 0.00%
2025-12-22 0 0.780 0.780 0.790 0.750 0.790 100,000 76,280 0.7628 0.780 0.780 0.790 0.750 0.790 100,000 0.7628 1.30%
2025-12-19 0 0.770 0.740 0.770 0.740 0.780 264,000 196,740 0.7452 0.770 0.740 0.770 0.740 0.780 264,000 0.7452 1.32%
2025-12-18 0 0.760 0.750 0.780 0.750 0.790 686,000 521,240 0.7598 0.760 0.750 0.780 0.750 0.790 686,000 0.7598 -2.56%
2025-12-17 0 0.780 0.770 0.800 0.770 0.800 768,000 603,680 0.7860 0.780 0.770 0.800 0.770 0.800 768,000 0.7860 0.00%
2025-12-16 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2025-12-15 0 0.780 0.750 0.780 0.750 0.780 186,000 141,080 0.7585 0.780 0.750 0.780 0.750 0.780 186,000 0.7585 4.00%
2025-12-12 0 0.750 0.750 0.760 0.730 0.790 1,598,000 1,194,380 0.7474 0.750 0.750 0.760 0.730 0.790 1,598,000 0.7474 -1.32%
2025-12-11 0 0.760 0.750 0.760 0.750 0.760 6,000 4,540 0.7567 0.760 0.750 0.760 0.750 0.760 6,000 0.7567 0.00%
2025-12-10 0 0.760 0.740 0.760 0.730 0.760 382,000 281,260 0.7363 0.760 0.740 0.760 0.730 0.760 382,000 0.7363 2.70%
2025-12-09 0 0.740 0.730 0.750 0.730 0.770 1,046,000 777,820 0.7436 0.740 0.730 0.750 0.730 0.770 1,046,000 0.7436 -3.90%
2025-12-08 0 0.770 0.770 0.780 0.760 0.780 240,000 183,600 0.7650 0.770 0.770 0.780 0.760 0.780 240,000 0.7650 -2.53%
2025-12-05 0 0.790 0.780 0.790 0.770 0.790 114,000 88,740 0.7784 0.790 0.780 0.790 0.770 0.790 114,000 0.7784 1.28%
2025-12-04 0 0.780 0.770 0.790 0.770 0.780 48,000 37,220 0.7754 0.780 0.770 0.790 0.770 0.780 48,000 0.7754 1.30%
2025-12-03 0 0.770 0.780 0.790 0.770 0.780 42,000 32,380 0.7710 0.770 0.780 0.790 0.770 0.780 42,000 0.7710 -2.53%
2025-12-02 0 0.790 0.770 0.790 0.760 0.790 174,000 133,100 0.7649 0.790 0.770 0.790 0.760 0.790 174,000 0.7649 1.28%
2025-12-01 0 0.780 0.780 0.790 0.770 0.780 90,000 70,020 0.7780 0.780 0.780 0.790 0.770 0.780 90,000 0.7780 1.30%
2025-11-28 0 0.770 0.770 0.780 0.770 0.800 326,000 253,460 0.7775 0.770 0.770 0.780 0.770 0.800 326,000 0.7775 0.00%
2025-11-27 0 0.770 0.770 0.780 0.740 0.770 834,000 631,220 0.7569 0.770 0.770 0.780 0.740 0.770 834,000 0.7569 -1.28%
2025-11-26 0 0.780 0.780 0.790 0.790 0.790 82,000 64,060 0.7812 0.780 0.780 0.790 0.790 0.790 82,000 0.7812 -1.27%
2025-11-25 0 0.790 0.770 0.790 0.760 0.800 1,106,000 856,440 0.7744 0.790 0.770 0.790 0.760 0.800 1,106,000 0.7744 2.60%
2025-11-24 0 0.770 0.770 0.780 0.760 0.810 506,000 392,900 0.7765 0.770 0.770 0.780 0.760 0.810 506,000 0.7765 -1.28%
2025-11-21 0 0.780 0.780 0.790 0.760 0.800 1,316,000 1,033,180 0.7851 0.780 0.780 0.790 0.760 0.800 1,316,000 0.7851 -2.50%
2025-11-20 0 0.800 0.800 0.810 0.800 0.840 1,186,000 951,240 0.8021 0.800 0.800 0.810 0.800 0.840 1,186,000 0.8021 -2.44%
2025-11-19 0 0.820 0.810 0.820 0.790 0.820 738,000 592,080 0.8023 0.820 0.810 0.820 0.790 0.820 738,000 0.8023 1.23%
2025-11-18 0 0.810 0.800 0.810 0.800 0.890 2,286,000 1,915,400 0.8379 0.810 0.800 0.810 0.800 0.890 2,286,000 0.8379 1.25%
2025-11-17 0 0.800 0.800 0.810 0.790 0.820 800,000 642,820 0.8035 0.800 0.800 0.810 0.790 0.820 800,000 0.8035 -1.23%
2025-11-14 0 0.810 0.800 0.830 0.790 0.850 1,062,000 857,880 0.8078 0.810 0.800 0.830 0.790 0.850 1,062,000 0.8078 -1.22%
2025-11-13 0 0.820 0.820 0.830 0.800 0.840 978,000 800,880 0.8189 0.820 0.820 0.830 0.800 0.840 978,000 0.8189 -1.20%
2025-11-12 0 0.830 0.830 0.840 0.830 0.880 1,038,000 875,340 0.8433 0.830 0.830 0.840 0.830 0.880 1,038,000 0.8433 -3.49%
2025-11-11 0 0.860 0.850 0.870 0.820 0.890 1,274,000 1,091,960 0.8571 0.860 0.850 0.870 0.820 0.890 1,274,000 0.8571 -4.44%
2025-11-10 0 0.900 0.890 0.900 0.820 0.910 3,372,000 2,926,920 0.8680 0.900 0.890 0.900 0.820 0.910 3,372,000 0.8680 11.11%
2025-11-07 0 0.810 0.810 0.820 0.800 0.830 876,000 712,480 0.8133 0.810 0.810 0.820 0.800 0.830 876,000 0.8133 -2.41%
2025-11-06 0 0.830 0.810 0.830 0.790 0.840 1,514,000 1,227,020 0.8104 0.830 0.810 0.830 0.790 0.840 1,514,000 0.8104 2.47%
2025-11-05 0 0.810 0.800 0.810 0.750 0.860 3,224,000 2,620,600 0.8128 0.810 0.800 0.810 0.750 0.860 3,224,000 0.8128 5.19%
2025-11-04 0 0.770 0.760 0.780 0.750 0.820 776,000 598,400 0.7711 0.770 0.760 0.780 0.750 0.820 776,000 0.7711 -2.53%
2025-11-03 0 0.790 0.780 0.790 0.770 0.820 1,002,000 801,020 0.7994 0.790 0.780 0.790 0.770 0.820 1,002,000 0.7994 5.33%
2025-10-31 0 0.750 0.740 0.760 0.710 0.770 820,000 611,820 0.7461 0.750 0.740 0.760 0.710 0.770 820,000 0.7461 1.35%
2025-10-30 0 0.740 0.730 0.740 0.720 0.760 1,390,000 1,024,460 0.7370 0.740 0.730 0.740 0.720 0.760 1,390,000 0.7370 -2.63%
2025-10-28 0 0.760 0.750 0.770 0.740 0.840 2,268,000 1,740,280 0.7673 0.760 0.750 0.770 0.740 0.840 2,268,000 0.7673 -7.32%
2025-10-27 0 0.820 0.820 0.830 0.670 0.840 11,650,501 8,943,970 0.7677 0.820 0.820 0.830 0.670 0.840 11,650,501 0.7677 24.24%
2025-10-24 0 0.660 0.640 0.660 0.640 0.690 1,252,000 826,020 0.6598 0.660 0.640 0.660 0.640 0.690 1,252,000 0.6598 3.13%
2025-10-23 0 0.640 0.630 0.640 0.640 0.660 546,000 349,660 0.6404 0.640 0.630 0.640 0.640 0.660 546,000 0.6404 0.00%
2025-10-22 0 0.640 0.640 0.650 0.630 0.640 418,000 265,540 0.6353 0.640 0.640 0.650 0.630 0.640 418,000 0.6353 -1.54%
2025-10-21 0 0.650 0.650 0.660 0.650 0.670 744,000 484,600 0.6513 0.650 0.650 0.660 0.650 0.670 744,000 0.6513 0.00%
2025-10-20 0 0.650 0.640 0.650 0.630 0.660 270,000 173,360 0.6421 0.650 0.640 0.650 0.630 0.660 270,000 0.6421 1.56%
2025-10-17 0 0.640 0.630 0.640 0.620 0.640 356,000 224,100 0.6295 0.640 0.630 0.640 0.620 0.640 356,000 0.6295 -1.54%
2025-10-16 0 0.650 0.640 0.660 0.630 0.670 942,000 612,880 0.6506 0.650 0.640 0.660 0.630 0.670 942,000 0.6506 3.17%
2025-10-15 0 0.630 0.620 0.640 0.620 0.640 828,000 522,000 0.6304 0.630 0.620 0.640 0.620 0.640 828,000 0.6304 1.61%
2025-10-14 0 0.620 0.600 0.620 0.610 0.640 1,102,000 680,920 0.6179 0.620 0.600 0.620 0.610 0.640 1,102,000 0.6179 1.64%
2025-10-13 0 0.610 0.610 0.620 0.590 0.630 1,690,000 1,025,000 0.6065 0.610 0.610 0.620 0.590 0.630 1,690,000 0.6065 -3.17%
2025-10-10 0 0.630 0.620 0.630 0.610 0.650 1,582,260 989,555 0.6254 0.630 0.620 0.630 0.610 0.650 1,582,260 0.6254 -4.55%
2025-10-09 0 0.660 0.650 0.670 0.630 0.680 780,000 511,540 0.6558 0.660 0.650 0.670 0.630 0.680 780,000 0.6558 1.54%
2025-10-08 0 0.650 0.650 0.660 0.640 0.670 466,000 300,060 0.6439 0.650 0.650 0.660 0.640 0.670 466,000 0.6439 0.00%
2025-10-06 0 0.650 0.650 0.670 0.630 0.670 694,000 454,840 0.6554 0.650 0.650 0.670 0.630 0.670 694,000 0.6554 -2.99%
2025-10-03 0 0.670 0.660 0.680 0.660 0.680 990,000 665,020 0.6717 0.670 0.660 0.680 0.660 0.680 990,000 0.6717 0.00%
2025-10-02 0 0.670 0.660 0.670 0.650 0.670 368,000 242,860 0.6599 0.670 0.660 0.670 0.650 0.670 368,000 0.6599 0.00%
2025-09-30 0 0.670 0.660 0.670 0.650 0.690 628,000 413,800 0.6589 0.670 0.660 0.670 0.650 0.690 628,000 0.6589 1.52%
2025-09-29 0 0.660 0.660 0.680 0.650 0.690 1,088,000 724,160 0.6656 0.660 0.660 0.680 0.650 0.690 1,088,000 0.6656 0.00%
2025-09-26 0 0.660 0.640 0.660 0.640 0.670 774,125 504,177 0.6513 0.660 0.640 0.660 0.640 0.670 774,125 0.6513 0.00%
2025-09-25 0 0.660 0.650 0.660 0.630 0.660 1,164,000 754,060 0.6478 0.660 0.650 0.660 0.630 0.660 1,164,000 0.6478 0.00%
2025-09-24 0 0.660 0.660 0.670 0.630 0.660 924,000 601,380 0.6508 0.660 0.660 0.670 0.630 0.660 924,000 0.6508 3.13%
2025-09-23 0 0.640 0.630 0.640 0.610 0.680 1,786,000 1,135,300 0.6357 0.640 0.630 0.640 0.610 0.680 1,786,000 0.6357 -3.03%
2025-09-22 0 0.660 0.660 0.670 0.640 0.700 1,804,000 1,195,920 0.6629 0.660 0.660 0.670 0.640 0.700 1,804,000 0.6629 3.13%
2025-09-19 0 0.640 0.630 0.640 0.600 0.690 3,612,706 2,306,192 0.6384 0.640 0.630 0.640 0.600 0.690 3,612,706 0.6384 10.34%
2025-09-18 0 0.580 0.580 0.600 0.560 0.580 742,000 421,280 0.5678 0.580 0.580 0.600 0.560 0.580 742,000 0.5678 1.75%
2025-09-17 0 0.570 0.540 0.570 0.540 0.570 278,000 155,200 0.5583 0.570 0.540 0.570 0.540 0.570 278,000 0.5583 1.79%
2025-09-16 0 0.560 0.540 0.560 0.540 0.560 220,000 121,040 0.5502 0.560 0.540 0.560 0.540 0.560 220,000 0.5502 0.00%
2025-09-15 0 0.560 0.560 0.570 0.560 0.600 832,000 489,880 0.5888 0.560 0.560 0.570 0.560 0.600 832,000 0.5888 -1.75%
2025-09-12 0 0.570 0.560 0.570 0.540 0.590 1,506,000 841,020 0.5584 0.570 0.560 0.570 0.540 0.590 1,506,000 0.5584 5.56%
2025-09-11 0 0.540 0.530 0.540 0.530 0.550 610,000 329,620 0.5404 0.540 0.530 0.540 0.530 0.550 610,000 0.5404 1.89%
2025-09-10 0 0.530 0.530 0.540 0.520 0.540 536,000 285,240 0.5322 0.530 0.530 0.540 0.520 0.540 536,000 0.5322 -3.64%
2025-09-09 0 0.550 0.540 0.550 0.520 0.550 950,000 502,480 0.5289 0.550 0.540 0.550 0.520 0.550 950,000 0.5289 -1.79%
2025-09-08 0 0.560 0.540 0.560 0.510 0.560 490,000 259,600 0.5298 0.560 0.540 0.560 0.510 0.560 490,000 0.5298 0.00%
2025-09-05 0 0.560 0.560 0.570 0.550 0.590 804,000 456,620 0.5679 0.560 0.560 0.570 0.550 0.590 804,000 0.5679 5.66%
2025-09-04 0 0.530 0.520 0.530 0.500 0.600 610,000 320,980 0.5262 0.530 0.520 0.530 0.500 0.600 610,000 0.5262 -5.36%
2025-09-03 0 0.560 0.550 0.580 0.560 0.580 664,000 381,960 0.5752 0.560 0.550 0.580 0.560 0.580 664,000 0.5752 0.00%
2025-09-02 0 0.560 0.560 0.570 0.520 0.580 452,000 249,080 0.5511 0.560 0.560 0.570 0.520 0.580 452,000 0.5511 -3.45%
2025-09-01 0 0.580 0.560 0.580 0.510 0.580 2,140,000 1,157,820 0.5410 0.580 0.560 0.580 0.510 0.580 2,140,000 0.5410 18.37%
2025-08-29 0 0.490 0.490 0.520 0.435 0.540 2,068,000 1,001,460 0.4843 0.490 0.490 0.520 0.435 0.540 2,068,000 0.4843 6.52%
2025-08-28 0 0.460 0.460 0.465 0.450 0.485 1,500,000 697,470 0.4650 0.460 0.460 0.465 0.450 0.485 1,500,000 0.4650 -6.12%
2025-08-27 0 0.490 0.485 0.500 0.480 0.520 964,000 473,320 0.4910 0.490 0.485 0.500 0.480 0.520 964,000 0.4910 -3.92%
2025-08-26 0 0.510 0.510 0.520 0.500 0.550 1,038,000 545,140 0.5252 0.510 0.510 0.520 0.500 0.550 1,038,000 0.5252 -5.56%
2025-08-25 0 0.540 0.540 0.550 0.480 0.620 6,752,000 3,598,800 0.5330 0.540 0.540 0.550 0.480 0.620 6,752,000 0.5330 -11.48%
2025-08-22 0 0.610 0.610 0.620 0.570 0.650 1,980,000 1,211,780 0.6120 0.610 0.610 0.620 0.570 0.650 1,980,000 0.6120 3.39%
2025-08-21 0 0.590 0.590 0.620 0.570 0.730 3,108,000 2,021,020 0.6503 0.590 0.590 0.620 0.570 0.730 3,108,000 0.6503 -7.81%
2025-08-20 0 0.640 0.630 0.640 0.520 0.650 5,260,000 3,093,460 0.5881 0.640 0.630 0.640 0.520 0.650 5,260,000 0.5881 16.36%
2025-08-19 0 0.550 0.540 0.550 0.485 0.570 4,666,000 2,476,210 0.5307 0.550 0.540 0.550 0.485 0.570 4,666,000 0.5307 13.40%
2025-08-18 0 0.485 0.485 0.495 0.420 0.495 3,390,000 1,543,590 0.4553 0.485 0.485 0.495 0.420 0.495 3,390,000 0.4553 15.48%
2025-08-15 0 0.420 0.420 0.425 0.415 0.420 70,000 29,390 0.4199 0.420 0.420 0.425 0.415 0.420 70,000 0.4199 -1.18%
2025-08-14 0 0.425 0.410 0.425 0.410 0.435 264,000 108,510 0.4110 0.425 0.410 0.425 0.410 0.435 264,000 0.4110 -1.16%
2025-08-13 0 0.430 0.415 0.430 0.405 0.430 300,000 125,980 0.4199 0.430 0.415 0.430 0.405 0.430 300,000 0.4199 0.00%
2025-08-12 0 0.430 0.415 0.430 0.430 0.430 28,000 12,040 0.4300 0.430 0.415 0.430 0.430 0.430 28,000 0.4300 0.00%
2025-08-11 0 0.430 0.410 0.430 0.415 0.430 52,000 21,820 0.4196 0.430 0.410 0.430 0.415 0.430 52,000 0.4196 1.18%
2025-08-08 0 0.425 0.405 0.430 0.410 0.430 248,000 103,220 0.4162 0.425 0.405 0.430 0.410 0.430 248,000 0.4162 0.00%
2025-08-07 0 0.425 0.410 0.425 0.410 0.425 18,000 7,620 0.4233 0.425 0.410 0.425 0.410 0.425 18,000 0.4233 0.00%
2025-08-06 0 0.425 0.410 0.425 0.405 0.430 498,000 203,100 0.4078 0.425 0.410 0.425 0.405 0.430 498,000 0.4078 3.66%
2025-08-05 0 0.410 0.405 0.410 0.420 0.420 92,000 38,640 0.4200 0.410 0.405 0.410 0.420 0.420 92,000 0.4200 2.50%
2025-08-04 0 0.400 0.400 0.405 0.400 0.430 168,000 68,440 0.4074 0.400 0.400 0.405 0.400 0.430 168,000 0.4074 -3.61%
2025-08-01 0 0.415 0.405 0.420 0.400 0.420 426,000 172,110 0.4040 0.415 0.405 0.420 0.400 0.420 426,000 0.4040 0.00%
2025-07-31 0 0.415 0.395 0.415 0.430 0.430 10,000 4,300 0.4300 0.415 0.395 0.415 0.430 0.430 10,000 0.4300 -1.19%
2025-07-30 0 0.420 0.395 0.420 0.390 0.425 128,000 52,310 0.4087 0.420 0.395 0.420 0.390 0.425 128,000 0.4087 1.20%
2025-07-29 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - -1.19%
2025-07-28 0 0.420 0.395 0.420 0.405 0.420 166,000 68,060 0.4100 0.420 0.395 0.420 0.405 0.420 166,000 0.4100 3.70%
2025-07-25 0 0.405 0.390 0.405 0.405 0.410 106,000 42,990 0.4056 0.405 0.390 0.405 0.405 0.410 106,000 0.4056 0.00%
2025-07-24 0 0.405 0.400 0.405 0.400 0.405 154,000 62,070 0.4031 0.405 0.400 0.405 0.400 0.405 154,000 0.4031 1.25%
2025-07-23 0 0.400 0.395 0.405 0.390 0.405 244,000 96,720 0.3964 0.400 0.395 0.405 0.390 0.405 244,000 0.3964 0.00%
2025-07-22 0 0.400 0.385 0.400 0.385 0.400 550,000 215,610 0.3920 0.400 0.385 0.400 0.385 0.400 550,000 0.3920 -1.23%
2025-07-21 0 0.405 0.385 0.405 0.405 0.405 28,000 11,340 0.4050 0.405 0.385 0.405 0.405 0.405 28,000 0.4050 0.00%
2025-07-18 0 0.405 0.385 0.410 0.400 0.405 80,000 32,200 0.4025 0.405 0.385 0.410 0.400 0.405 80,000 0.4025 2.53%
2025-07-17 0 0.395 0.390 0.405 0.395 0.410 154,000 61,420 0.3988 0.395 0.390 0.405 0.395 0.410 154,000 0.3988 0.00%
2025-07-16 0 0.395 0.390 0.400 0.390 0.400 290,000 113,220 0.3904 0.395 0.390 0.400 0.390 0.400 290,000 0.3904 -3.66%
2025-07-15 0 0.410 0.390 0.410 0.410 0.410 270,000 110,700 0.4100 0.410 0.390 0.410 0.410 0.410 270,000 0.4100 0.00%
2025-07-14 0 0.410 0.390 0.410 0.385 0.410 118,000 45,900 0.3890 0.410 0.390 0.410 0.385 0.410 118,000 0.3890 -1.20%
2025-07-11 0 0.415 0.390 0.415 0.420 0.425 154,000 65,200 0.4234 0.415 0.390 0.415 0.420 0.425 154,000 0.4234 -1.19%
2025-07-10 0 0.420 0.410 0.430 0.410 0.440 118,000 49,320 0.4180 0.420 0.410 0.430 0.410 0.440 118,000 0.4180 2.44%
2025-07-09 0 0.410 0.410 0.420 0.410 0.420 18,000 7,540 0.4189 0.410 0.410 0.420 0.410 0.420 18,000 0.4189 5.13%
2025-07-08 0 0.390 0.390 0.415 0.380 0.385 200,000 76,500 0.3825 0.390 0.390 0.415 0.380 0.385 200,000 0.3825 -1.27%
2025-07-07 0 0.395 0.385 0.400 0.375 0.415 74,000 29,110 0.3934 0.395 0.385 0.400 0.375 0.415 74,000 0.3934 0.00%
2025-07-04 0 0.395 0.390 0.415 - - 0 0 - 0.395 0.390 0.415 - - 0 - 0.00%
2025-07-03 0 0.395 0.390 0.400 0.395 0.395 212,000 83,740 0.3950 0.395 0.390 0.400 0.395 0.395 212,000 0.3950 1.28%
2025-07-02 0 0.390 0.390 0.395 0.390 0.410 218,000 86,590 0.3972 0.390 0.390 0.395 0.390 0.410 218,000 0.3972 1.30%
2025-06-30 0 0.385 0.385 0.395 0.380 0.395 168,000 64,720 0.3852 0.385 0.385 0.395 0.380 0.395 168,000 0.3852 -1.28%
2025-06-27 0 0.390 0.390 0.410 0.390 0.395 194,000 76,160 0.3926 0.390 0.390 0.410 0.390 0.395 194,000 0.3926 -3.70%
2025-06-26 0 0.405 0.395 0.405 0.395 0.405 120,000 47,440 0.3953 0.405 0.395 0.405 0.395 0.405 120,000 0.3953 -0.02%
2025-06-25 0 0.410 0.390 0.410 0.395 0.415 50,000 19,860 0.3972 0.405 0.385 0.405 0.390 0.410 50,605 0.3925 -3.53%
2025-06-24 0 0.425 0.400 0.425 0.425 0.425 4,000 1,700 0.4250 0.420 0.395 0.420 0.420 0.420 4,048 0.4199 6.25%
2025-06-23 0 0.400 0.400 0.415 0.400 0.455 316,000 127,730 0.4042 0.395 0.395 0.410 0.395 0.450 319,822 0.3994 -5.88%
2025-06-20 0 0.425 0.425 0.445 0.405 0.445 832,000 359,450 0.4320 0.420 0.420 0.440 0.400 0.440 842,064 0.4269 2.41%
2025-06-19 0 0.415 0.390 0.415 0.400 0.430 112,000 46,580 0.4159 0.410 0.385 0.410 0.395 0.425 113,355 0.4109 0.00%
2025-06-18 0 0.415 0.400 0.420 - - 0 0 - 0.410 0.395 0.415 - - 0 - 0.00%
2025-06-17 0 0.415 0.405 0.415 0.400 0.420 18,000 7,410 0.4117 0.410 0.400 0.410 0.395 0.415 18,218 0.4067 2.47%
2025-06-16 0 0.405 0.385 0.405 0.390 0.405 80,000 31,830 0.3979 0.400 0.380 0.400 0.385 0.400 80,968 0.3931 5.19%
2025-06-13 0 0.385 0.385 0.390 0.380 0.390 44,000 16,910 0.3843 0.380 0.380 0.385 0.375 0.385 44,532 0.3797 -3.75%
2025-06-12 0 0.400 0.395 0.400 0.405 0.405 10,000 4,050 0.4050 0.395 0.390 0.395 0.400 0.400 10,121 0.4002 -2.44%
2025-06-11 0 0.410 0.385 0.410 0.390 0.410 526,000 205,490 0.3907 0.405 0.380 0.405 0.385 0.405 532,362 0.3860 2.50%
2025-06-10 0 0.400 0.390 0.400 0.390 0.420 226,000 89,960 0.3981 0.395 0.385 0.395 0.385 0.415 228,734 0.3933 0.00%
2025-06-09 0 0.400 0.390 0.400 0.390 0.430 452,000 184,490 0.4082 0.395 0.385 0.395 0.385 0.425 457,467 0.4033 5.26%
2025-06-06 0 0.380 0.380 0.400 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2025-06-05 0 0.380 0.380 0.395 0.380 0.395 162,000 62,640 0.3867 0.375 0.375 0.390 0.375 0.390 163,960 0.3820 -1.30%
2025-06-04 0 0.385 0.380 0.385 0.385 0.390 120,000 46,300 0.3858 0.380 0.375 0.380 0.380 0.385 121,451 0.3812 1.32%
2025-06-03 0 0.380 0.375 0.380 0.380 0.385 110,000 41,900 0.3809 0.375 0.371 0.375 0.375 0.380 111,331 0.3764 -1.30%
2025-06-02 0 0.385 0.370 0.390 0.385 0.385 20,000 7,700 0.3850 0.380 0.366 0.385 0.380 0.380 20,242 0.3804 2.67%
2025-05-30 0 0.375 0.375 0.385 0.370 0.395 26,000 10,120 0.3892 0.371 0.371 0.380 0.366 0.390 26,314 0.3846 -2.60%
2025-05-29 0 0.385 0.375 0.385 0.370 0.385 474,000 176,710 0.3728 0.380 0.371 0.380 0.366 0.380 479,733 0.3684 2.67%
2025-05-28 0 0.375 0.375 0.380 0.375 0.375 18,000 6,750 0.3750 0.371 0.371 0.375 0.371 0.371 18,218 0.3705 1.35%
2025-05-27 0 0.370 0.370 0.390 0.370 0.390 106,000 39,280 0.3706 0.366 0.366 0.385 0.366 0.385 107,282 0.3661 -2.63%
2025-05-26 0 0.380 0.365 0.380 0.380 0.395 10,000 3,920 0.3920 0.375 0.361 0.375 0.375 0.390 10,121 0.3873 -1.30%
2025-05-23 0 0.385 0.380 0.390 0.365 0.385 108,000 40,030 0.3706 0.380 0.375 0.385 0.361 0.380 109,306 0.3662 -1.28%
2025-05-22 0 0.390 0.375 0.390 0.380 0.390 60,000 22,900 0.3817 0.385 0.371 0.385 0.375 0.385 60,726 0.3771 0.00%
2025-05-21 0 0.390 0.385 0.390 0.380 0.395 408,000 156,020 0.3824 0.385 0.380 0.385 0.375 0.390 412,935 0.3778 0.00%
2025-05-20 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 0.385 0.375 0.385 0.385 0.385 20,242 0.3853 2.63%
2025-05-19 0 0.380 0.380 0.395 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2025-05-16 0 0.380 0.380 0.390 0.375 0.400 344,000 130,920 0.3806 0.375 0.375 0.385 0.371 0.395 348,161 0.3760 0.00%
2025-05-15 0 0.380 0.380 0.390 0.380 0.395 168,000 64,430 0.3835 0.375 0.375 0.385 0.375 0.390 170,032 0.3789 0.00%
2025-05-14 0 0.380 0.380 0.385 0.380 0.385 238,000 89,540 0.3762 0.375 0.375 0.380 0.375 0.380 240,879 0.3717 1.33%
2025-05-13 0 0.375 0.375 0.385 0.375 0.380 104,000 39,500 0.3798 0.371 0.371 0.380 0.371 0.375 105,258 0.3753 -1.32%
2025-05-12 0 0.380 0.380 0.385 0.360 0.400 782,000 292,710 0.3743 0.375 0.375 0.380 0.356 0.395 791,459 0.3698 -5.00%
2025-05-09 0 0.400 0.385 0.415 0.380 0.400 112,000 42,720 0.3814 0.395 0.380 0.410 0.375 0.395 113,355 0.3769 2.56%
2025-05-08 0 0.390 0.380 0.415 0.390 0.390 100,000 39,000 0.3900 0.385 0.375 0.410 0.385 0.385 101,210 0.3853 1.30%
2025-05-07 0 0.385 0.385 0.400 0.380 0.425 104,000 39,700 0.3817 0.380 0.380 0.395 0.375 0.420 105,258 0.3772 -1.28%
2025-05-06 0 0.390 0.380 0.400 0.380 0.390 112,000 43,060 0.3845 0.385 0.375 0.395 0.375 0.385 113,355 0.3799 2.63%
2025-05-02 0 0.380 0.380 0.400 0.380 0.440 284,000 108,440 0.3818 0.375 0.375 0.395 0.375 0.435 287,435 0.3773 -2.56%
2025-04-30 0 0.390 0.385 0.390 0.385 0.405 42,000 16,500 0.3929 0.385 0.380 0.385 0.380 0.400 42,508 0.3882 2.63%
2025-04-29 0 0.380 0.380 0.385 0.375 0.405 426,000 165,160 0.3877 0.375 0.375 0.380 0.371 0.400 431,153 0.3831 -2.56%
2025-04-28 0 0.390 0.390 0.405 0.390 0.400 200,000 79,040 0.3952 0.385 0.385 0.400 0.385 0.395 202,419 0.3905 -6.02%
2025-04-25 0 0.415 0.400 0.415 0.405 0.420 30,000 12,470 0.4157 0.410 0.395 0.410 0.400 0.415 30,363 0.4107 2.47%
2025-04-24 0 0.405 0.405 0.410 0.395 0.420 706,000 284,090 0.4024 0.400 0.400 0.405 0.390 0.415 714,540 0.3976 -1.22%
2025-04-23 0 0.410 0.400 0.410 0.415 0.415 300,000 124,250 0.4142 0.405 0.395 0.405 0.410 0.410 303,629 0.4092 1.23%
2025-04-22 0 0.405 0.400 0.410 0.395 0.425 1,264,000 508,360 0.4022 0.400 0.395 0.405 0.390 0.420 1,279,289 0.3974 -2.41%
2025-04-17 0 0.415 0.395 0.415 0.390 0.420 532,000 214,830 0.4038 0.410 0.390 0.410 0.385 0.415 538,435 0.3990 1.22%
2025-04-16 0 0.410 0.400 0.415 0.410 0.420 600,000 248,000 0.4133 0.405 0.395 0.410 0.405 0.415 607,257 0.4084 -2.38%
2025-04-15 0 0.420 0.405 0.420 0.390 0.420 652,000 261,540 0.4011 0.415 0.400 0.415 0.385 0.415 659,886 0.3963 2.44%
2025-04-14 0 0.410 0.405 0.410 0.380 0.440 2,020,000 838,810 0.4153 0.405 0.400 0.405 0.375 0.435 2,044,433 0.4103 0.00%
2025-04-11 0 0.410 0.400 0.410 0.390 0.415 322,000 128,340 0.3986 0.405 0.395 0.405 0.385 0.410 325,895 0.3938 9.33%
2025-04-10 0 0.375 0.375 0.380 0.335 0.380 612,000 223,220 0.3647 0.371 0.371 0.375 0.331 0.375 619,403 0.3604 8.70%
2025-04-09 0 0.345 0.335 0.345 0.310 0.370 288,000 94,840 0.3293 0.341 0.331 0.341 0.306 0.366 291,484 0.3254 4.55%
2025-04-08 0 0.330 0.325 0.340 0.330 0.355 778,000 262,390 0.3373 0.326 0.321 0.336 0.326 0.351 787,411 0.3332 1.54%
2025-04-07 0 0.325 0.325 0.330 0.325 0.415 2,056,000 737,100 0.3585 0.321 0.321 0.326 0.321 0.410 2,080,869 0.3542 -24.42%
2025-04-03 0 0.430 0.410 0.430 0.410 0.450 1,250,000 530,400 0.4243 0.425 0.405 0.425 0.405 0.445 1,265,120 0.4192 0.00%
2025-04-02 0 0.430 0.420 0.430 0.370 0.435 2,100,000 833,200 0.3968 0.425 0.415 0.425 0.366 0.430 2,125,401 0.3920 16.22%
2025-04-01 0 0.370 0.370 0.375 0.360 0.390 1,946,000 739,310 0.3799 0.366 0.366 0.371 0.356 0.385 1,969,538 0.3754 0.00%
2025-03-31 0 0.370 0.365 0.370 0.350 0.370 1,398,000 504,230 0.3607 0.366 0.361 0.366 0.346 0.366 1,414,910 0.3564 5.71%
2025-03-28 0 0.350 0.335 0.355 0.345 0.355 168,000 58,370 0.3474 0.346 0.331 0.351 0.341 0.351 170,032 0.3433 4.48%
2025-03-27 0 0.335 0.335 0.350 0.335 0.335 2,000 670 0.3350 0.331 0.331 0.346 0.331 0.331 2,024 0.3310 -4.29%
2025-03-26 0 0.350 0.335 0.350 0.350 0.355 10,000 3,540 0.3540 0.346 0.331 0.346 0.346 0.351 10,121 0.3498 1.45%
2025-03-25 0 0.345 0.340 0.355 0.340 0.350 200,000 68,600 0.3430 0.341 0.336 0.351 0.336 0.346 202,419 0.3389 -4.17%
2025-03-24 0 0.360 0.335 0.360 0.335 0.365 28,000 10,120 0.3614 0.356 0.331 0.356 0.331 0.361 28,339 0.3571 2.86%
2025-03-21 0 0.350 0.340 0.350 0.350 0.365 348,000 125,200 0.3598 0.346 0.336 0.346 0.346 0.361 352,209 0.3555 -2.78%
2025-03-20 0 0.360 0.335 0.360 0.335 0.365 4,000 1,400 0.3500 0.356 0.331 0.356 0.331 0.361 4,048 0.3458 4.35%
2025-03-19 0 0.345 0.335 0.350 0.335 0.345 102,000 35,170 0.3448 0.341 0.331 0.346 0.331 0.341 103,234 0.3407 0.00%
2025-03-18 0 0.345 0.345 0.350 0.345 0.350 158,000 55,110 0.3488 0.341 0.341 0.346 0.341 0.346 159,911 0.3446 0.00%
2025-03-17 0 0.345 0.345 0.365 0.345 0.365 514,000 178,010 0.3463 0.341 0.341 0.361 0.341 0.361 520,217 0.3422 -5.48%
2025-03-14 0 0.365 0.355 0.365 0.340 0.370 1,168,000 406,920 0.3484 0.361 0.351 0.361 0.336 0.366 1,182,128 0.3442 0.00%
2025-03-13 0 0.365 0.360 0.375 0.365 0.385 284,000 104,740 0.3688 0.361 0.356 0.371 0.361 0.380 287,435 0.3644 -2.67%
2025-03-12 0 0.375 0.370 0.380 0.350 0.385 614,000 229,150 0.3732 0.371 0.366 0.375 0.346 0.380 621,427 0.3687 5.63%
2025-03-11 0 0.355 0.340 0.360 0.340 0.355 520,000 180,160 0.3465 0.351 0.336 0.356 0.336 0.351 526,290 0.3423 4.41%
2025-03-10 0 0.340 0.325 0.340 0.335 0.355 118,000 39,930 0.3384 0.336 0.321 0.336 0.331 0.351 119,427 0.3343 1.49%
2025-03-07 0 0.335 0.315 0.335 0.335 0.350 106,000 36,400 0.3434 0.331 0.311 0.331 0.331 0.346 107,282 0.3393 -4.29%
2025-03-06 0 0.350 0.340 0.350 0.330 0.350 1,394,000 480,780 0.3449 0.346 0.336 0.346 0.326 0.346 1,410,862 0.3408 1.45%
2025-03-05 0 0.345 0.335 0.355 0.335 0.345 116,000 39,440 0.3400 0.341 0.331 0.351 0.331 0.341 117,403 0.3359 2.99%
2025-03-04 0 0.335 0.335 0.350 0.330 0.330 46,000 15,180 0.3300 0.331 0.331 0.346 0.326 0.326 46,556 0.3261 1.52%
2025-03-03 0 0.330 0.330 0.340 0.330 0.345 26,000 8,720 0.3354 0.326 0.326 0.336 0.326 0.341 26,314 0.3314 -1.49%
2025-02-28 0 0.335 0.330 0.340 0.330 0.355 194,000 66,200 0.3412 0.331 0.326 0.336 0.326 0.351 196,347 0.3372 -6.94%
2025-02-27 0 0.360 0.355 0.375 0.350 0.370 340,000 120,390 0.3541 0.356 0.351 0.371 0.346 0.366 344,113 0.3499 -5.26%
2025-02-26 0 0.380 0.360 0.380 0.350 0.380 238,000 87,760 0.3687 0.375 0.356 0.375 0.346 0.375 240,879 0.3643 4.11%
2025-02-25 0 0.365 0.365 0.375 0.365 0.385 298,000 109,910 0.3688 0.361 0.361 0.371 0.361 0.380 301,605 0.3644 -1.35%
2025-02-24 0 0.370 0.350 0.370 0.355 0.370 204,000 74,170 0.3636 0.366 0.346 0.366 0.351 0.366 206,468 0.3592 2.78%
2025-02-21 0 0.360 0.360 0.375 0.360 0.380 340,000 125,950 0.3704 0.356 0.356 0.371 0.356 0.375 344,113 0.3660 0.00%
2025-02-20 0 0.360 0.360 0.375 0.355 0.375 590,000 213,540 0.3619 0.356 0.356 0.371 0.351 0.371 597,137 0.3576 -4.00%
2025-02-19 0 0.375 0.375 0.380 0.355 0.375 868,000 320,420 0.3691 0.371 0.371 0.375 0.351 0.371 878,499 0.3647 10.29%
2025-02-18 0 0.340 0.330 0.340 0.325 0.360 386,000 132,700 0.3438 0.336 0.326 0.336 0.321 0.356 390,669 0.3397 0.00%
2025-02-17 0 0.340 0.335 0.340 0.340 0.340 34,000 11,560 0.3400 0.336 0.331 0.336 0.336 0.336 34,411 0.3359 -2.86%
2025-02-14 0 0.350 0.345 0.350 0.330 0.355 1,214,000 417,150 0.3436 0.346 0.341 0.346 0.326 0.351 1,228,684 0.3395 11.11%
2025-02-13 0 0.315 0.310 0.315 0.315 0.350 172,000 57,220 0.3327 0.311 0.306 0.311 0.311 0.346 174,080 0.3287 -4.55%
2025-02-12 0 0.330 0.320 0.330 0.320 0.340 844,000 275,290 0.3262 0.326 0.316 0.326 0.316 0.336 854,209 0.3223 8.20%
2025-02-11 0 0.305 0.305 0.325 0.305 0.320 36,000 11,370 0.3158 0.301 0.301 0.321 0.301 0.316 36,435 0.3121 -4.69%
2025-02-10 0 0.320 0.310 0.325 0.295 0.320 330,000 102,130 0.3095 0.316 0.306 0.321 0.291 0.316 333,992 0.3058 6.67%
2025-02-07 0 0.300 0.290 0.305 0.290 0.300 162,000 47,780 0.2949 0.296 0.287 0.301 0.287 0.296 163,960 0.2914 1.69%
2025-02-06 0 0.295 0.285 0.300 0.280 0.295 100,000 29,200 0.2920 0.291 0.282 0.296 0.277 0.291 101,210 0.2885 3.51%
2025-02-05 0 0.285 0.285 0.295 0.280 0.285 92,000 25,820 0.2807 0.282 0.282 0.291 0.277 0.282 93,113 0.2773 -3.39%
2025-02-04 0 0.295 0.295 0.300 0.290 0.305 346,000 102,240 0.2955 0.291 0.291 0.296 0.287 0.301 350,185 0.2920 1.72%
2025-02-03 0 0.290 0.280 0.290 0.290 0.290 2,000 580 0.2900 0.287 0.277 0.287 0.287 0.287 2,024 0.2865 3.57%
2025-01-28 0 0.280 0.280 0.290 - - 0 0 - 0.277 0.277 0.287 - - 0 - 0.00%
2025-01-27 0 0.280 0.280 0.290 0.280 0.290 18,000 5,140 0.2856 0.277 0.277 0.287 0.277 0.287 18,218 0.2821 -1.75%
2025-01-24 0 0.285 0.280 0.285 0.285 0.285 22,000 6,270 0.2850 0.282 0.277 0.282 0.282 0.282 22,266 0.2816 1.79%
2025-01-23 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.277 0.277 0.291 0.277 0.277 20,242 0.2767 0.00%
2025-01-22 0 0.280 0.280 0.290 - - 0 0 - 0.277 0.277 0.287 - - 0 - 1.82%
2025-01-21 0 0.275 0.275 0.290 0.275 0.280 12,000 3,350 0.2792 0.272 0.272 0.287 0.272 0.277 12,145 0.2758 0.00%
2025-01-20 0 0.275 0.275 0.290 0.275 0.275 14,000 3,850 0.2750 0.272 0.272 0.287 0.272 0.272 14,169 0.2717 0.00%
2025-01-17 0 0.275 0.275 0.290 - - 0 0 - 0.272 0.272 0.287 - - 0 - 0.00%
2025-01-16 0 0.275 0.275 0.290 - - 0 0 - 0.272 0.272 0.287 - - 0 - 0.00%
2025-01-15 0 0.275 0.270 0.280 0.275 0.280 196,000 53,960 0.2753 0.272 0.267 0.277 0.272 0.277 198,371 0.2720 -1.79%
2025-01-14 0 0.280 0.275 0.280 0.270 0.285 2,340,000 640,410 0.2737 0.277 0.272 0.277 0.267 0.282 2,368,304 0.2704 -6.67%
2025-01-13 0 0.300 0.290 0.300 0.290 0.300 32,000 9,300 0.2906 0.296 0.287 0.296 0.287 0.296 32,387 0.2872 0.00%
2025-01-10 0 0.300 0.290 0.300 - - 12,000 3,420 0.2850 0.296 0.287 0.296 - - 12,145 0.2816 0.00%
2025-01-09 0 0.300 0.285 0.300 - - 0 0 - 0.296 0.282 0.296 - - 0 - 0.00%
2025-01-08 0 0.300 0.285 0.300 0.290 0.305 230,000 68,910 0.2996 0.296 0.282 0.296 0.287 0.301 232,782 0.2960 0.00%
2025-01-07 0 0.300 0.285 0.300 - - 0 0 - 0.296 0.282 0.296 - - 0 - 0.00%
2025-01-06 0 0.300 0.290 0.300 - - 0 0 - 0.296 0.287 0.296 - - 0 - 0.00%
2025-01-03 0 0.300 0.290 0.300 0.300 0.300 200,000 60,000 0.3000 0.296 0.287 0.296 0.296 0.296 202,419 0.2964 1.69%
2025-01-02 0 0.295 0.290 0.295 - - 0 0 - 0.291 0.287 0.291 - - 0 - 0.00%
2024-12-31 0 0.295 0.285 0.305 0.290 0.305 216,000 64,020 0.2964 0.291 0.282 0.301 0.287 0.301 218,613 0.2928 -1.67%
2024-12-30 0 0.300 0.290 0.300 0.290 0.300 74,000 21,500 0.2905 0.296 0.287 0.296 0.287 0.296 74,895 0.2871 0.00%
2024-12-27 0 0.300 0.290 0.300 0.290 0.300 24,000 7,100 0.2958 0.296 0.287 0.296 0.287 0.296 24,290 0.2923 1.69%
2024-12-24 0 0.295 0.285 0.295 0.295 0.295 50,000 14,750 0.2950 0.291 0.282 0.291 0.291 0.291 50,605 0.2915 1.72%
2024-12-23 0 0.290 0.290 0.295 0.280 0.295 396,000 113,880 0.2876 0.287 0.287 0.291 0.277 0.291 400,790 0.2841 3.57%
2024-12-20 0 0.280 0.275 0.280 0.280 0.280 44,000 12,320 0.2800 0.277 0.272 0.277 0.277 0.277 44,532 0.2767 0.00%
2024-12-19 0 0.280 0.280 0.300 0.275 0.280 100,000 27,900 0.2790 0.277 0.277 0.296 0.272 0.277 101,210 0.2757 -1.75%
2024-12-18 0 0.285 0.285 0.290 0.285 0.290 134,000 38,470 0.2871 0.282 0.282 0.287 0.282 0.287 135,621 0.2837 1.79%
2024-12-17 0 0.280 0.290 0.295 0.270 0.285 208,000 57,960 0.2787 0.277 0.287 0.291 0.267 0.282 210,516 0.2753 -3.45%
2024-12-16 0 0.290 0.285 0.295 0.290 0.290 80,000 23,200 0.2900 0.287 0.282 0.291 0.287 0.287 80,968 0.2865 0.00%
2024-12-13 0 0.290 0.285 0.300 - - 0 0 - 0.287 0.282 0.296 - - 0 - 0.00%
2024-12-12 0 0.290 0.290 0.295 0.290 0.290 108,000 31,320 0.2900 0.287 0.287 0.291 0.287 0.287 109,306 0.2865 -1.69%
2024-12-11 0 0.295 0.290 0.295 0.285 0.295 138,000 39,350 0.2851 0.291 0.287 0.291 0.282 0.291 139,669 0.2817 0.00%
2024-12-10 0 0.295 0.290 0.295 0.295 0.305 144,000 42,770 0.2970 0.291 0.287 0.291 0.291 0.301 145,742 0.2935 1.72%
2024-12-09 0 0.290 0.290 0.300 0.285 0.290 156,000 44,490 0.2852 0.287 0.287 0.296 0.282 0.287 157,887 0.2818 0.00%
2024-12-06 0 0.290 0.300 0.305 0.290 0.300 144,000 43,160 0.2997 0.287 0.296 0.301 0.287 0.296 145,742 0.2961 -3.33%
2024-12-05 0 0.300 0.285 0.300 0.295 0.300 138,000 41,070 0.2976 0.296 0.282 0.296 0.291 0.296 139,669 0.2941 1.69%
2024-12-04 0 0.295 0.280 0.295 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2024-12-03 0 0.295 0.270 0.295 0.285 0.295 122,000 34,790 0.2852 0.291 0.267 0.291 0.282 0.291 123,476 0.2818 0.00%
2024-12-02 0 0.295 0.285 0.295 - - 0 0 - 0.291 0.282 0.291 - - 0 - 0.00%
2024-11-29 0 0.295 0.285 0.295 0.290 0.295 82,000 23,790 0.2901 0.291 0.282 0.291 0.287 0.291 82,992 0.2867 1.72%
2024-11-28 0 0.290 0.275 0.290 0.270 0.290 420,000 115,950 0.2761 0.287 0.272 0.287 0.267 0.287 425,080 0.2728 0.00%
2024-11-27 0 0.290 0.280 0.290 - - 0 0 - 0.287 0.277 0.287 - - 0 - 0.00%
2024-11-26 0 0.290 0.280 0.290 0.280 0.290 342,000 96,480 0.2821 0.287 0.277 0.287 0.277 0.287 346,137 0.2787 1.75%
2024-11-25 0 0.285 0.285 0.300 0.285 0.285 30,000 8,550 0.2850 0.282 0.282 0.296 0.282 0.282 30,363 0.2816 -3.39%
2024-11-22 0 0.295 0.280 0.295 0.290 0.300 178,000 52,070 0.2925 0.291 0.277 0.291 0.287 0.296 180,153 0.2890 -1.67%
2024-11-21 0 0.300 0.290 0.300 0.280 0.300 2,314,000 654,960 0.2830 0.296 0.287 0.296 0.277 0.296 2,341,990 0.2797 0.00%
2024-11-20 0 0.300 0.290 0.305 0.285 0.310 672,000 197,900 0.2945 0.296 0.287 0.301 0.282 0.306 680,128 0.2910 -1.64%
2024-11-19 0 0.305 0.305 0.310 0.300 0.305 494,000 148,770 0.3012 0.301 0.301 0.306 0.296 0.301 499,975 0.2976 0.00%
2024-11-18 0 0.305 0.305 0.320 0.300 0.315 546,000 167,130 0.3061 0.301 0.301 0.316 0.296 0.311 552,604 0.3024 -3.17%
2024-11-15 0 0.315 0.310 0.320 - - 0 0 - 0.311 0.306 0.316 - - 0 - 0.00%
2024-11-14 0 0.315 0.305 0.315 0.300 0.320 1,092,000 335,750 0.3075 0.311 0.301 0.311 0.296 0.316 1,105,209 0.3038 -5.97%
2024-11-13 0 0.335 0.310 0.335 - - 0 0 - 0.331 0.306 0.331 - - 0 - -1.47%
2024-11-12 0 0.340 0.320 0.340 0.320 0.340 30,000 10,120 0.3373 0.336 0.316 0.336 0.316 0.336 30,363 0.3333 1.49%
2024-11-11 0 0.335 0.320 0.335 0.335 0.340 146,000 49,090 0.3362 0.331 0.316 0.331 0.331 0.336 147,766 0.3322 0.00%
2024-11-08 0 0.335 0.325 0.335 0.295 0.340 5,094,000 1,580,650 0.3103 0.331 0.321 0.331 0.291 0.336 5,155,616 0.3066 -1.47%
2024-11-07 0 0.340 0.335 0.340 0.325 0.340 1,490,000 494,930 0.3322 0.336 0.331 0.336 0.321 0.336 1,508,023 0.3282 1.49%
2024-11-06 0 0.335 0.330 0.335 0.330 0.340 1,738,000 579,590 0.3335 0.331 0.326 0.331 0.326 0.336 1,759,022 0.3295 -5.63%
2024-11-05 0 0.355 0.355 0.360 0.340 0.355 486,000 167,850 0.3454 0.351 0.351 0.356 0.336 0.351 491,879 0.3412 1.43%
2024-11-04 0 0.350 0.350 0.360 0.350 0.360 120,000 43,140 0.3595 0.346 0.346 0.356 0.346 0.356 121,451 0.3552 -2.78%
2024-11-01 0 0.360 0.360 0.370 0.350 0.355 46,000 16,170 0.3515 0.356 0.356 0.366 0.346 0.351 46,556 0.3473 -2.70%
2024-10-31 0 0.370 0.355 0.370 0.340 0.375 570,000 204,780 0.3593 0.366 0.351 0.366 0.336 0.371 576,895 0.3550 -1.33%
2024-10-30 0 0.375 0.370 0.385 0.360 0.375 196,000 71,590 0.3653 0.371 0.366 0.380 0.356 0.371 198,371 0.3609 -1.32%
2024-10-29 0 0.380 0.375 0.405 0.380 0.380 2,000 760 0.3800 0.375 0.371 0.400 0.375 0.375 2,024 0.3755 0.00%
2024-10-28 0 0.380 0.375 0.390 - - 0 0 - 0.375 0.371 0.385 - - 0 - 0.00%
2024-10-25 0 0.380 0.380 0.385 - - 0 0 - 0.375 0.375 0.380 - - 0 - 0.00%
2024-10-24 0 0.380 0.370 0.390 - - 2,000 760 0.3800 0.375 0.366 0.385 - - 2,024 0.3755 0.00%
2024-10-23 0 0.380 0.380 0.395 0.380 0.380 24,000 9,120 0.3800 0.375 0.375 0.390 0.375 0.375 24,290 0.3755 -3.80%
2024-10-22 0 0.395 0.385 0.395 0.375 0.395 98,000 37,560 0.3833 0.390 0.380 0.390 0.371 0.390 99,185 0.3787 2.60%
2024-10-21 0 0.385 0.380 0.395 0.385 0.385 212,000 81,620 0.3850 0.380 0.375 0.390 0.380 0.380 214,564 0.3804 0.00%
2024-10-18 0 0.385 0.385 0.395 0.375 0.390 486,000 185,980 0.3827 0.380 0.380 0.390 0.371 0.385 491,879 0.3781 2.67%
2024-10-17 0 0.375 0.370 0.380 0.370 0.380 398,000 149,500 0.3756 0.371 0.366 0.375 0.366 0.375 402,814 0.3711 -1.32%
2024-10-16 0 0.380 0.375 0.385 0.380 0.380 106,000 40,280 0.3800 0.375 0.371 0.380 0.375 0.375 107,282 0.3755 0.00%
2024-10-15 0 0.380 0.375 0.385 0.375 0.400 798,000 308,280 0.3863 0.375 0.371 0.380 0.371 0.395 807,652 0.3817 -6.17%
2024-10-14 0 0.405 0.395 0.405 0.390 0.405 306,000 121,120 0.3958 0.400 0.390 0.400 0.385 0.400 309,701 0.3911 -2.41%
2024-10-10 0 0.415 0.405 0.415 0.400 0.420 1,028,001 415,740 0.4044 0.410 0.400 0.410 0.395 0.415 1,040,435 0.3996 1.22%
2024-10-09 0 0.410 0.400 0.410 0.385 0.455 2,536,000 1,035,610 0.4084 0.405 0.395 0.405 0.380 0.450 2,566,675 0.4035 -11.83%
2024-10-08 0 0.465 0.455 0.460 0.450 0.550 1,110,000 538,420 0.4851 0.459 0.450 0.455 0.445 0.543 1,123,426 0.4793 -13.89%
2024-10-07 0 0.540 0.520 0.540 0.380 0.600 9,180,000 4,494,430 0.4896 0.534 0.514 0.534 0.375 0.593 9,291,039 0.4837 42.11%
2024-10-04 0 0.380 0.360 0.380 0.350 0.400 7,138,000 2,574,710 0.3607 0.375 0.356 0.375 0.346 0.395 7,224,340 0.3564 -1.30%
2024-10-03 0 0.385 0.385 0.395 0.380 0.420 3,570,000 1,406,760 0.3941 0.380 0.380 0.390 0.375 0.415 3,613,182 0.3893 -3.75%
2024-10-02 0 0.400 0.375 0.400 0.365 0.405 1,956,000 752,080 0.3845 0.395 0.371 0.395 0.361 0.400 1,979,659 0.3799 1.27%
2024-09-30 0 0.395 0.375 0.395 0.365 0.395 760,000 284,610 0.3745 0.390 0.371 0.390 0.361 0.390 769,193 0.3700 1.28%
2024-09-27 0 0.390 0.380 0.390 0.380 0.420 458,000 177,940 0.3885 0.385 0.375 0.385 0.375 0.415 463,540 0.3839 0.00%
2024-09-26 0 0.390 0.365 0.390 0.370 0.390 20,000 7,500 0.3750 0.385 0.361 0.385 0.366 0.385 20,242 0.3705 1.30%
2024-09-25 0 0.385 0.365 0.385 0.360 0.400 66,000 24,380 0.3694 0.380 0.361 0.380 0.356 0.395 66,798 0.3650 4.05%
2024-09-24 0 0.370 0.370 0.380 0.370 0.370 28,000 10,360 0.3700 0.366 0.366 0.375 0.366 0.366 28,339 0.3656 -3.90%
2024-09-23 0 0.385 0.365 0.385 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2024-09-20 0 0.385 0.365 0.385 0.370 0.385 112,000 41,470 0.3703 0.380 0.361 0.380 0.366 0.380 113,355 0.3658 -1.28%
2024-09-19 0 0.390 0.365 0.390 0.370 0.390 102,000 37,780 0.3704 0.385 0.361 0.385 0.366 0.385 103,234 0.3660 0.00%
2024-09-17 0 0.390 0.375 0.390 0.380 0.390 14,000 5,340 0.3814 0.385 0.371 0.385 0.375 0.385 14,169 0.3769 -2.50%
2024-09-16 0 0.400 0.355 0.395 0.375 0.400 68,000 26,800 0.3941 0.395 0.351 0.390 0.371 0.395 68,823 0.3894 2.56%
2024-09-13 0 0.390 0.360 0.390 0.375 0.400 104,000 39,880 0.3835 0.385 0.356 0.385 0.371 0.395 105,258 0.3789 2.63%
2024-09-12 0 0.380 0.355 0.380 0.375 0.380 4,000 1,510 0.3775 0.375 0.351 0.375 0.371 0.375 4,048 0.3730 0.00%
2024-09-11 0 0.380 0.355 0.380 0.355 0.395 56,000 20,250 0.3616 0.375 0.351 0.375 0.351 0.390 56,677 0.3573 5.56%
2024-09-10 0 0.360 0.355 0.365 0.355 0.360 52,000 18,470 0.3552 0.356 0.351 0.361 0.351 0.356 52,629 0.3509 -2.70%
2024-09-09 0 0.370 0.355 0.370 - - 0 0 - 0.366 0.351 0.366 - - 0 - 0.00%
2024-09-05 0 0.370 0.355 0.370 - - 0 0 - 0.366 0.351 0.366 - - 0 - 0.00%
2024-09-04 0 0.370 0.355 0.370 0.355 0.370 56,000 19,950 0.3563 0.366 0.351 0.366 0.351 0.366 56,677 0.3520 -1.33%
2024-09-03 0 0.375 0.350 0.375 0.375 0.375 2,000 750 0.3750 0.371 0.346 0.371 0.371 0.371 2,024 0.3705 1.35%
2024-09-02 0 0.370 0.355 0.370 - - 0 0 - 0.366 0.351 0.366 - - 0 - 0.00%
2024-08-30 0 0.370 0.355 0.370 0.355 0.370 48,000 17,470 0.3640 0.366 0.351 0.366 0.351 0.366 48,581 0.3596 0.00%
2024-08-29 0 0.370 0.350 0.370 0.370 0.370 8,000 2,960 0.3700 0.366 0.346 0.366 0.366 0.366 8,097 0.3656 2.78%
2024-08-28 0 0.360 0.350 0.410 0.345 0.390 103,666 37,789 0.3645 0.356 0.346 0.405 0.341 0.385 104,920 0.3602 -1.37%
2024-08-27 0 0.365 0.340 0.365 0.340 0.370 84,000 29,790 0.3546 0.361 0.336 0.361 0.336 0.366 85,016 0.3504 -1.35%
2024-08-26 0 0.370 0.355 0.370 0.355 0.370 62,000 22,380 0.3610 0.366 0.351 0.366 0.351 0.366 62,750 0.3567 4.23%
2024-08-23 0 0.355 0.355 0.365 0.355 0.360 8,000 2,870 0.3588 0.351 0.351 0.361 0.351 0.356 8,097 0.3545 -4.05%
2024-08-22 0 0.370 0.360 0.370 0.360 0.380 78,000 28,460 0.3649 0.366 0.356 0.366 0.356 0.375 78,943 0.3605 -1.33%
2024-08-21 0 0.375 0.360 0.375 0.360 0.400 74,000 27,400 0.3703 0.371 0.356 0.371 0.356 0.395 74,895 0.3658 -1.32%
2024-08-20 0 0.380 0.360 0.380 0.360 0.380 166,000 60,180 0.3625 0.375 0.356 0.375 0.356 0.375 168,008 0.3582 -1.30%
2024-08-19 0 0.385 0.365 0.385 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2024-08-16 0 0.385 0.370 0.385 0.400 0.400 2,000 800 0.4000 0.380 0.366 0.380 0.395 0.395 2,024 0.3952 0.00%
2024-08-15 0 0.385 0.370 0.385 0.370 0.390 6,000 2,300 0.3833 0.380 0.366 0.380 0.366 0.385 6,073 0.3788 2.67%
2024-08-14 0 0.375 0.370 0.415 0.370 0.450 134,000 50,980 0.3804 0.371 0.366 0.410 0.366 0.445 135,621 0.3759 -5.06%
2024-08-13 0 0.395 0.370 0.395 - - 0 0 - 0.390 0.366 0.390 - - 0 - 0.00%
2024-08-12 0 0.395 0.375 0.400 0.370 0.395 140,000 52,000 0.3714 0.390 0.371 0.395 0.366 0.390 141,693 0.3670 0.00%
2024-08-09 0 0.395 0.375 0.400 0.365 0.395 64,000 23,460 0.3666 0.390 0.371 0.395 0.361 0.390 64,774 0.3622 0.00%
2024-08-08 0 0.395 0.370 0.395 0.355 0.400 220,000 80,100 0.3641 0.390 0.366 0.390 0.351 0.395 222,661 0.3597 6.76%
2024-08-07 0 0.370 0.365 0.385 0.370 0.390 4,000 1,520 0.3800 0.366 0.361 0.380 0.366 0.385 4,048 0.3755 -2.63%
2024-08-06 0 0.380 0.370 0.385 0.380 0.385 22,000 8,370 0.3805 0.375 0.366 0.380 0.375 0.380 22,266 0.3759 -1.30%
2024-08-05 0 0.385 0.370 0.385 0.370 0.410 108,000 40,140 0.3717 0.380 0.366 0.380 0.366 0.405 109,306 0.3672 -1.28%
2024-08-02 0 0.390 0.370 0.390 0.390 0.390 2,000 780 0.3900 0.385 0.366 0.385 0.385 0.385 2,024 0.3853 -3.70%
2024-08-01 0 0.405 0.375 0.405 0.380 0.405 78,000 30,130 0.3863 0.400 0.371 0.400 0.375 0.400 78,943 0.3817 1.25%
2024-07-31 0 0.400 0.370 0.400 - - 0 0 - 0.395 0.366 0.395 - - 0 - 0.00%
2024-07-30 0 0.400 0.370 0.400 0.370 0.400 46,000 17,120 0.3722 0.395 0.366 0.395 0.366 0.395 46,556 0.3677 2.56%
2024-07-29 0 0.390 0.370 0.390 0.375 0.395 94,000 35,410 0.3767 0.385 0.366 0.385 0.371 0.390 95,137 0.3722 -1.27%
2024-07-26 0 0.395 0.380 0.395 0.380 0.395 130,000 50,000 0.3846 0.390 0.375 0.390 0.375 0.390 131,572 0.3800 0.00%
2024-07-25 0 0.395 0.375 0.395 0.395 0.395 2,000 790 0.3950 0.390 0.371 0.390 0.390 0.390 2,024 0.3903 1.28%
2024-07-24 0 0.390 0.375 0.390 - - 0 0 - 0.385 0.371 0.385 - - 0 - 0.00%
2024-07-23 0 0.390 0.380 0.390 - - 0 0 - 0.385 0.375 0.385 - - 0 - -1.27%
2024-07-22 0 0.395 0.380 0.395 0.390 0.395 22,000 8,590 0.3905 0.390 0.375 0.390 0.385 0.390 22,266 0.3858 1.28%
2024-07-19 0 0.390 0.375 0.390 0.380 0.390 10,000 3,820 0.3820 0.385 0.371 0.385 0.375 0.385 10,121 0.3774 -2.50%
2024-07-18 0 0.400 0.375 0.400 0.375 0.450 358,000 136,210 0.3805 0.395 0.371 0.395 0.371 0.445 362,330 0.3759 -1.23%
2024-07-17 0 0.405 0.390 0.395 0.385 0.410 112,000 43,830 0.3913 0.400 0.385 0.390 0.380 0.405 113,355 0.3867 -1.22%
2024-07-16 0 0.410 0.385 0.410 0.410 0.410 2,000 820 0.4100 0.405 0.380 0.405 0.405 0.405 2,024 0.4051 1.23%
2024-07-15 0 0.405 0.390 0.405 0.385 0.405 208,000 83,550 0.4017 0.400 0.385 0.400 0.380 0.400 210,516 0.3969 1.25%
2024-07-12 0 0.400 0.390 0.405 0.400 0.405 116,000 46,620 0.4019 0.395 0.385 0.400 0.395 0.400 117,403 0.3971 -3.61%
2024-07-11 0 0.415 0.395 0.415 0.400 0.415 52,000 20,830 0.4006 0.410 0.390 0.410 0.395 0.410 52,629 0.3958 1.22%
2024-07-10 0 0.410 0.395 0.415 0.400 0.420 18,000 7,240 0.4022 0.405 0.390 0.410 0.395 0.415 18,218 0.3974 2.50%
2024-07-09 0 0.400 0.385 0.410 - - 0 0 - 0.395 0.380 0.405 - - 0 - 0.00%
2024-07-08 0 0.400 0.385 0.400 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2024-07-05 0 0.400 0.390 0.400 0.390 0.400 16,000 6,380 0.3988 0.395 0.385 0.395 0.385 0.395 16,194 0.3940 -1.23%
2024-07-04 0 0.405 0.395 0.410 0.400 0.405 200,000 80,900 0.4045 0.400 0.390 0.405 0.395 0.400 202,419 0.3997 3.85%
2024-07-03 0 0.390 0.385 0.390 0.380 0.390 70,000 26,860 0.3837 0.385 0.380 0.385 0.375 0.385 70,847 0.3791 -2.50%
2024-07-02 0 0.400 0.380 0.400 0.380 0.400 66,000 25,410 0.3850 0.395 0.375 0.395 0.375 0.395 66,798 0.3804 -2.44%
2024-06-28 0 0.410 0.390 0.415 - - 4,000 1,620 0.4050 0.405 0.385 0.410 - - 4,048 0.4002 0.00%
2024-06-27 0 0.410 0.405 0.410 0.410 0.415 4,000 1,650 0.4125 0.405 0.400 0.405 0.405 0.410 4,048 0.4076 -5.75%
2024-06-26 0 0.435 0.415 0.435 0.400 0.435 158,000 63,420 0.4014 0.430 0.410 0.430 0.395 0.430 159,911 0.3966 3.57%
2024-06-25 0 0.420 0.405 0.420 0.410 0.420 72,000 29,440 0.4089 0.415 0.400 0.415 0.405 0.415 72,871 0.4040 1.20%
2024-06-24 0 0.415 0.395 0.420 0.405 0.415 64,000 26,000 0.4063 0.410 0.390 0.415 0.400 0.410 64,774 0.4014 -1.19%
2024-06-21 0 0.420 0.410 0.420 0.420 0.425 8,000 3,380 0.4225 0.415 0.405 0.415 0.415 0.420 8,097 0.4175 -2.33%
2024-06-20 0 0.430 0.410 0.430 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2024-06-19 0 0.430 0.405 0.430 0.410 0.435 382,000 156,810 0.4105 0.425 0.400 0.425 0.405 0.430 386,621 0.4056 4.88%
2024-06-18 0 0.410 0.410 0.425 0.410 0.445 824,000 348,360 0.4228 0.405 0.405 0.420 0.405 0.440 833,967 0.4177 -4.65%
2024-06-17 0 0.430 0.430 0.435 0.425 0.480 144,000 61,930 0.4301 0.425 0.425 0.430 0.420 0.474 145,742 0.4249 -2.27%
2024-06-14 0 0.440 0.430 0.440 0.425 0.445 186,000 79,700 0.4285 0.435 0.425 0.435 0.420 0.440 188,250 0.4234 3.53%
2024-06-13 0 0.425 0.425 0.445 0.425 0.470 68,000 29,120 0.4282 0.420 0.420 0.440 0.420 0.464 68,823 0.4231 -4.49%
2024-06-12 0 0.445 0.425 0.450 0.420 0.495 74,000 31,660 0.4278 0.440 0.420 0.445 0.415 0.489 74,895 0.4227 3.49%
2024-06-11 0 0.430 0.420 0.430 0.430 0.445 320,000 139,180 0.4349 0.425 0.415 0.425 0.425 0.440 323,871 0.4297 -1.15%
2024-06-07 0 0.435 0.420 0.435 0.415 0.445 250,000 105,180 0.4207 0.430 0.415 0.430 0.410 0.440 253,024 0.4157 3.57%
2024-06-06 0 0.420 0.420 0.425 0.410 0.460 116,000 48,320 0.4166 0.415 0.415 0.420 0.405 0.455 117,403 0.4116 -2.33%
2024-06-05 0 0.430 0.425 0.430 0.420 0.475 236,000 101,070 0.4283 0.425 0.420 0.425 0.415 0.469 238,855 0.4231 -6.52%
2024-06-04 0 0.460 0.425 0.460 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2024-06-03 0 0.460 0.435 0.460 0.435 0.460 50,000 22,000 0.4400 0.455 0.430 0.455 0.430 0.455 50,605 0.4347 -4.17%
2024-05-31 0 0.480 0.425 0.480 0.455 0.480 124,000 57,490 0.4636 0.474 0.420 0.474 0.450 0.474 125,500 0.4581 6.67%
2024-05-30 0 0.450 0.420 0.450 0.445 0.490 74,000 33,150 0.4480 0.445 0.415 0.445 0.440 0.484 74,895 0.4426 1.12%
2024-05-29 0 0.445 0.415 0.445 - - 0 0 - 0.440 0.410 0.440 - - 0 - -3.26%
2024-05-28 0 0.460 0.410 0.460 0.435 0.460 54,000 23,970 0.4439 0.455 0.405 0.455 0.430 0.455 54,653 0.4386 5.75%
2024-05-27 0 0.435 0.420 0.435 0.410 0.490 480,000 204,800 0.4267 0.430 0.415 0.430 0.405 0.484 485,806 0.4216 3.57%
2024-05-24 0 0.420 0.420 0.440 0.420 0.435 210,000 89,410 0.4258 0.415 0.415 0.435 0.415 0.430 212,540 0.4207 -9.68%
2024-05-23 0 0.465 0.435 0.465 0.440 0.470 112,000 49,490 0.4419 0.459 0.430 0.459 0.435 0.464 113,355 0.4366 -3.12%
2024-05-22 0 0.480 0.445 0.480 0.460 0.485 226,000 106,860 0.4728 0.474 0.440 0.474 0.455 0.479 228,734 0.4672 3.23%
2024-05-21 0 0.465 0.435 0.465 0.470 0.485 4,000 1,910 0.4775 0.459 0.430 0.459 0.464 0.479 4,048 0.4718 1.09%
2024-05-20 0 0.460 0.445 0.460 0.430 0.485 344,000 153,330 0.4457 0.455 0.440 0.455 0.425 0.479 348,161 0.4404 -1.08%
2024-05-17 0 0.465 0.425 0.460 0.390 0.480 1,272,000 522,220 0.4106 0.459 0.420 0.455 0.385 0.474 1,287,386 0.4056 14.81%
2024-05-16 0 0.405 0.405 0.440 0.390 0.440 902,000 371,260 0.4116 0.400 0.400 0.435 0.385 0.435 912,910 0.4067 -3.57%
2024-05-14 0 0.420 0.400 0.420 0.405 0.420 244,000 99,780 0.4089 0.415 0.395 0.415 0.400 0.415 246,951 0.4040 6.33%
2024-05-13 0 0.395 0.395 0.420 0.395 0.500 1,440,000 624,730 0.4338 0.390 0.390 0.415 0.390 0.494 1,457,418 0.4287 -8.14%
2024-05-10 0 0.430 0.410 0.430 0.425 0.430 112,000 47,660 0.4255 0.425 0.405 0.425 0.420 0.425 113,355 0.4205 0.00%
2024-05-09 0 0.430 0.405 0.430 0.410 0.440 636,000 262,470 0.4127 0.425 0.400 0.425 0.405 0.435 643,693 0.4078 0.00%
2024-05-08 0 0.430 0.410 0.430 0.405 0.440 358,000 150,840 0.4213 0.425 0.405 0.425 0.400 0.435 362,330 0.4163 -2.27%
2024-05-07 0 0.440 0.405 0.440 0.400 0.445 334,000 139,080 0.4164 0.435 0.400 0.435 0.395 0.440 338,040 0.4114 0.00%
2024-05-06 0 0.440 0.405 0.440 0.375 0.450 1,154,000 477,660 0.4139 0.435 0.400 0.435 0.371 0.445 1,167,959 0.4090 12.82%
2024-05-03 0 0.390 0.370 0.390 0.335 0.400 1,898,000 705,490 0.3717 0.385 0.366 0.385 0.331 0.395 1,920,958 0.3673 23.81%
2024-05-02 0 0.315 0.315 0.325 0.315 0.325 616,000 196,980 0.3198 0.311 0.311 0.321 0.311 0.321 623,451 0.3160 -3.08%
2024-04-30 0 0.325 0.320 0.325 0.325 0.340 1,286,000 423,440 0.3293 0.321 0.316 0.321 0.321 0.336 1,301,555 0.3253 -4.41%
2024-04-29 0 0.340 0.330 0.340 0.340 0.345 112,000 38,630 0.3449 0.336 0.326 0.336 0.336 0.341 113,355 0.3408 -1.45%
2024-04-26 0 0.345 0.320 0.345 0.320 0.350 416,000 141,780 0.3408 0.341 0.316 0.341 0.316 0.346 421,032 0.3367 6.15%
2024-04-25 0 0.325 0.310 0.325 0.315 0.335 206,000 65,940 0.3201 0.321 0.306 0.321 0.311 0.331 208,492 0.3163 1.56%
2024-04-24 0 0.320 0.300 0.320 0.300 0.325 2,068,000 633,010 0.3061 0.316 0.296 0.316 0.296 0.321 2,093,014 0.3024 0.00%
2024-04-23 0 0.320 0.315 0.320 0.315 0.320 372,000 118,540 0.3187 0.316 0.311 0.316 0.311 0.316 376,500 0.3148 -3.03%
2024-04-22 0 0.330 0.315 0.330 0.310 0.330 260,000 82,550 0.3175 0.326 0.311 0.326 0.306 0.326 263,145 0.3137 4.76%
2024-04-19 0 0.315 0.310 0.320 0.310 0.320 208,000 66,460 0.3195 0.311 0.306 0.316 0.306 0.316 210,516 0.3157 0.00%
2024-04-18 0 0.315 0.310 0.320 - - 0 0 - 0.311 0.306 0.316 - - 0 - 0.00%
2024-04-17 0 0.315 0.315 0.330 0.315 0.315 30,000 9,400 0.3133 0.311 0.311 0.326 0.311 0.311 30,363 0.3096 1.61%
2024-04-16 0 0.310 0.305 0.335 0.305 0.310 70,000 21,600 0.3086 0.306 0.301 0.331 0.301 0.306 70,847 0.3049 0.00%
2024-04-15 0 0.310 0.310 0.325 0.295 0.350 3,066,000 941,660 0.3071 0.306 0.306 0.321 0.291 0.346 3,103,086 0.3035 -10.14%
2024-04-12 0 0.345 0.340 0.345 0.335 0.345 424,000 146,180 0.3448 0.341 0.336 0.341 0.331 0.341 429,129 0.3406 4.55%
2024-04-11 0 0.330 0.330 0.360 0.330 0.330 22,000 7,260 0.3300 0.326 0.326 0.356 0.326 0.326 22,266 0.3261 -8.33%
2024-04-10 0 0.360 0.350 0.360 0.345 0.360 70,000 24,270 0.3467 0.356 0.346 0.356 0.341 0.356 70,847 0.3426 2.86%
2024-04-09 0 0.350 0.350 0.360 0.345 0.380 96,000 35,100 0.3656 0.346 0.346 0.356 0.341 0.375 97,161 0.3613 -7.89%
2024-04-08 0 0.380 0.345 0.385 0.320 0.380 1,326,000 479,130 0.3613 0.375 0.341 0.380 0.316 0.375 1,342,039 0.3570 16.92%
2024-04-05 0 0.325 0.320 0.330 0.325 0.330 10,000 3,270 0.3270 0.321 0.316 0.326 0.321 0.326 10,121 0.3231 -4.41%
2024-04-03 0 0.340 0.320 0.340 - - 0 0 - 0.336 0.316 0.336 - - 0 - 0.00%
2024-04-02 0 0.340 0.330 0.345 0.320 0.340 1,072,000 344,560 0.3214 0.336 0.326 0.341 0.316 0.336 1,084,967 0.3176 0.00%
2024-03-28 0 0.340 0.330 0.340 0.335 0.345 10,000 3,370 0.3370 0.336 0.326 0.336 0.331 0.341 10,121 0.3330 3.03%
2024-03-27 0 0.330 0.330 0.345 0.320 0.350 548,000 176,680 0.3224 0.326 0.326 0.341 0.316 0.346 554,628 0.3186 -9.59%
2024-03-26 0 0.365 0.355 0.365 - - 0 0 - 0.361 0.351 0.361 - - 0 - 0.00%
2024-03-25 0 0.365 0.350 0.370 - - 0 0 - 0.361 0.346 0.366 - - 0 - 0.00%
2024-03-22 0 0.365 0.350 0.370 0.355 0.365 6,000 2,150 0.3583 0.361 0.346 0.366 0.351 0.361 6,073 0.3541 -1.35%
2024-03-21 0 0.370 0.355 0.370 0.350 0.370 96,000 34,820 0.3627 0.366 0.351 0.366 0.346 0.366 97,161 0.3584 0.00%
2024-03-20 0 0.370 0.355 0.370 - - 0 0 - 0.366 0.351 0.366 - - 0 - 0.00%
2024-03-19 0 0.370 0.350 0.375 - - 0 0 - 0.366 0.346 0.371 - - 0 - 0.00%
2024-03-18 0 0.370 0.350 0.370 0.360 0.380 600,000 221,380 0.3690 0.366 0.346 0.366 0.356 0.375 607,257 0.3646 0.00%
2024-03-15 0 0.370 0.355 0.370 0.370 0.370 40,000 14,800 0.3700 0.366 0.351 0.366 0.366 0.366 40,484 0.3656 0.00%
2024-03-14 0 0.370 0.350 0.370 0.370 0.370 10,000 3,700 0.3700 0.366 0.346 0.366 0.366 0.366 10,121 0.3656 0.00%
2024-03-13 0 0.370 0.365 0.380 0.365 0.385 784,000 295,940 0.3775 0.366 0.361 0.375 0.361 0.380 793,483 0.3730 -3.90%
2024-03-12 0 0.385 0.350 0.385 0.315 0.385 2,006,000 689,520 0.3437 0.380 0.346 0.380 0.311 0.380 2,030,264 0.3396 22.22%
2024-03-11 0 0.315 0.310 0.315 0.315 0.330 438,000 138,490 0.3162 0.311 0.306 0.311 0.311 0.326 443,298 0.3124 1.61%
2024-03-08 0 0.310 0.305 0.315 0.310 0.315 698,000 219,400 0.3143 0.306 0.301 0.311 0.306 0.311 706,443 0.3106 -4.62%
2024-03-07 0 0.325 0.300 0.325 - - 0 0 - 0.321 0.296 0.321 - - 0 - 0.00%
2024-03-06 0 0.325 0.300 0.325 - - 0 0 - 0.321 0.296 0.321 - - 0 - 0.00%
2024-03-05 0 0.325 0.300 0.325 - - 0 0 - 0.321 0.296 0.321 - - 0 - 0.00%
2024-03-04 0 0.325 0.305 0.325 0.280 0.330 98,000 30,350 0.3097 0.321 0.301 0.321 0.277 0.326 99,185 0.3060 1.56%
2024-03-01 0 0.320 0.305 0.325 0.320 0.330 66,000 21,470 0.3253 0.316 0.301 0.321 0.316 0.326 66,798 0.3214 -1.54%
2024-02-29 0 0.325 0.300 0.330 0.315 0.325 8,000 2,580 0.3225 0.321 0.296 0.326 0.311 0.321 8,097 0.3186 1.56%
2024-02-28 0 0.320 0.305 0.325 - - 0 0 - 0.316 0.301 0.321 - - 0 - 0.00%
2024-02-27 0 0.320 0.315 0.320 0.320 0.320 8,000 2,560 0.3200 0.316 0.311 0.316 0.316 0.316 8,097 0.3162 -3.03%
2024-02-26 0 0.330 0.310 0.330 0.320 0.330 18,000 5,860 0.3256 0.326 0.306 0.326 0.316 0.326 18,218 0.3217 6.45%
2024-02-23 0 0.310 0.310 0.325 0.310 0.320 2,022,000 627,260 0.3102 0.306 0.306 0.321 0.306 0.316 2,046,458 0.3065 -7.46%
2024-02-22 0 0.335 0.320 0.340 0.320 0.335 618,000 198,170 0.3207 0.331 0.316 0.336 0.316 0.331 625,475 0.3168 0.00%
2024-02-21 0 0.335 0.320 0.335 - - 0 0 - 0.331 0.316 0.331 - - 0 - 0.00%
2024-02-20 0 0.335 0.325 0.335 0.335 0.335 8,000 2,680 0.3350 0.331 0.321 0.331 0.331 0.331 8,097 0.3310 0.00%
2024-02-19 0 0.335 0.320 0.335 - - 0 0 - 0.331 0.316 0.331 - - 0 - 0.00%
2024-02-16 0 0.335 0.320 0.335 0.330 0.335 172,000 56,810 0.3303 0.331 0.316 0.331 0.326 0.331 174,080 0.3263 3.08%
2024-02-15 0 0.325 0.325 0.330 0.320 0.330 152,000 49,360 0.3247 0.321 0.321 0.326 0.316 0.326 153,839 0.3209 1.56%
2024-02-14 0 0.320 0.315 0.330 - - 0 0 - 0.316 0.311 0.326 - - 0 - 0.00%
2024-02-09 0 0.320 0.320 0.330 - - 0 0 - 0.316 0.316 0.326 - - 0 - 0.00%
2024-02-08 0 0.320 0.320 0.330 0.315 0.330 116,000 37,830 0.3261 0.316 0.316 0.326 0.311 0.326 117,403 0.3222 -1.54%
2024-02-07 0 0.325 0.320 0.325 0.325 0.345 892,000 291,810 0.3271 0.321 0.316 0.321 0.321 0.341 902,789 0.3232 -9.72%
2024-02-06 0 0.360 0.345 0.360 0.360 0.360 4,000 1,440 0.3600 0.356 0.341 0.356 0.356 0.356 4,048 0.3557 1.41%
2024-02-05 0 0.355 0.340 0.365 - - 0 0 - 0.351 0.336 0.361 - - 0 - 0.00%
2024-02-02 0 0.355 0.340 0.355 0.340 0.355 184,000 62,770 0.3411 0.351 0.336 0.351 0.336 0.351 186,226 0.3371 0.00%
2024-02-01 0 0.355 0.345 0.365 - - 0 0 - 0.351 0.341 0.361 - - 0 - 0.00%
2024-01-31 0 0.355 0.345 0.365 - - 0 0 - 0.351 0.341 0.361 - - 0 - 0.00%
2024-01-30 0 0.355 0.345 0.365 - - 0 0 - 0.351 0.341 0.361 - - 0 - 0.00%
2024-01-29 0 0.355 0.350 0.360 0.350 0.360 100,000 35,490 0.3549 0.351 0.346 0.356 0.346 0.356 101,210 0.3507 -2.74%
2024-01-26 0 0.365 0.350 0.365 - - 0 0 - 0.361 0.346 0.361 - - 0 - -2.67%
2024-01-25 0 0.375 0.350 0.375 0.350 0.375 242,000 84,750 0.3502 0.371 0.346 0.371 0.346 0.371 244,927 0.3460 5.63%
2024-01-24 0 0.355 0.355 0.385 0.355 0.400 250,000 88,840 0.3554 0.351 0.351 0.380 0.351 0.395 253,024 0.3511 -4.05%
2024-01-23 0 0.370 0.345 0.370 - - 0 0 - 0.366 0.341 0.366 - - 0 - 0.00%
2024-01-22 0 0.370 0.335 0.390 0.340 0.370 62,000 21,140 0.3410 0.366 0.331 0.385 0.336 0.366 62,750 0.3369 4.23%
2024-01-19 0 0.355 0.340 0.380 - - 0 0 - 0.351 0.336 0.375 - - 0 - 0.00%
2024-01-18 0 0.355 0.345 0.370 0.355 0.355 2,000 710 0.3550 0.351 0.341 0.366 0.351 0.351 2,024 0.3508 1.43%
2024-01-17 0 0.350 0.350 0.375 0.345 0.360 28,000 9,810 0.3504 0.346 0.346 0.371 0.341 0.356 28,339 0.3462 -10.26%
2024-01-16 0 0.390 0.345 0.390 0.390 0.390 10,000 3,900 0.3900 0.385 0.341 0.385 0.385 0.385 10,121 0.3853 6.85%
2024-01-15 0 0.365 0.350 0.385 0.365 0.365 10,000 3,650 0.3650 0.361 0.346 0.380 0.361 0.361 10,121 0.3606 0.00%
2024-01-12 0 0.365 0.360 0.400 - - 0 0 - 0.361 0.356 0.395 - - 0 - 0.00%
2024-01-11 0 0.365 0.360 0.385 0.365 0.365 90,000 32,850 0.3650 0.361 0.356 0.380 0.361 0.361 91,089 0.3606 2.82%
2024-01-10 0 0.355 0.345 0.395 - - 0 0 - 0.351 0.341 0.390 - - 0 - 0.00%
2024-01-09 0 0.355 0.350 0.390 - - 0 0 - 0.351 0.346 0.385 - - 0 - 0.00%
2024-01-08 0 0.355 0.345 0.385 - - 0 0 - 0.351 0.341 0.380 - - 0 - 0.00%
2024-01-05 0 0.355 0.350 0.380 - - 0 0 - 0.351 0.346 0.375 - - 0 - 0.00%
2024-01-04 0 0.355 0.355 0.375 0.355 0.355 2,000 710 0.3550 0.351 0.351 0.371 0.351 0.351 2,024 0.3508 -4.05%
2024-01-03 0 0.370 0.365 0.380 0.345 0.370 1,034,000 362,310 0.3504 0.366 0.361 0.375 0.341 0.366 1,046,507 0.3462 5.71%
2024-01-02 0 0.350 0.340 0.375 0.350 0.380 750,000 262,560 0.3501 0.346 0.336 0.371 0.346 0.375 759,072 0.3459 -1.41%
2023-12-29 0 0.355 0.345 0.360 0.355 0.360 54,000 19,330 0.3580 0.351 0.341 0.356 0.351 0.356 54,653 0.3537 -1.39%
2023-12-28 0 0.360 0.360 0.375 0.350 0.390 1,116,000 404,400 0.3624 0.356 0.356 0.371 0.346 0.385 1,129,499 0.3580 -5.26%
2023-12-27 0 0.380 0.380 0.390 0.380 0.400 236,000 92,000 0.3898 0.375 0.375 0.385 0.375 0.395 238,855 0.3852 -5.00%
2023-12-22 0 0.400 0.400 0.405 0.400 0.410 232,000 93,510 0.4031 0.395 0.395 0.400 0.395 0.405 234,806 0.3982 -5.88%
2023-12-21 0 0.425 0.405 0.440 0.405 0.425 442,000 185,360 0.4194 0.420 0.400 0.435 0.400 0.420 447,346 0.4144 0.00%
2023-12-20 0 0.425 0.410 0.425 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2023-12-19 0 0.425 0.410 0.440 0.425 0.425 8,000 3,400 0.4250 0.420 0.405 0.435 0.420 0.420 8,097 0.4199 1.19%
2023-12-18 0 0.420 0.420 0.425 0.405 0.425 152,000 62,520 0.4113 0.415 0.415 0.420 0.400 0.420 153,839 0.4064 -3.45%
2023-12-15 0 0.435 0.425 0.435 0.435 0.435 2,000 870 0.4350 0.430 0.420 0.430 0.430 0.430 2,024 0.4298 0.00%
2023-12-14 0 0.435 0.420 0.435 0.435 0.435 54,000 23,490 0.4350 0.430 0.415 0.430 0.430 0.430 54,653 0.4298 0.00%
2023-12-13 0 0.435 0.425 0.440 0.430 0.440 106,000 46,600 0.4396 0.430 0.420 0.435 0.425 0.435 107,282 0.4344 -1.14%
2023-12-12 0 0.440 0.420 0.440 - - 0 0 - 0.435 0.415 0.435 - - 0 - -1.12%
2023-12-11 0 0.445 0.420 0.445 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2023-12-08 0 0.445 0.415 0.450 0.445 0.445 4,000 1,780 0.4450 0.440 0.410 0.445 0.440 0.440 4,048 0.4397 0.00%
2023-12-07 0 0.445 0.415 0.450 - - 0 0 - 0.440 0.410 0.445 - - 0 - 0.00%
2023-12-06 0 0.445 0.425 0.445 0.410 0.445 310,000 128,250 0.4137 0.440 0.420 0.440 0.405 0.440 313,750 0.4088 -1.11%
2023-12-05 0 0.450 0.425 0.450 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2023-12-04 0 0.450 0.425 0.450 0.450 0.450 8,000 3,600 0.4500 0.445 0.420 0.445 0.445 0.445 8,097 0.4446 -5.26%
2023-12-01 0 0.475 0.445 0.475 0.440 0.500 282,000 136,480 0.4840 0.469 0.440 0.469 0.435 0.494 285,411 0.4782 7.95%
2023-11-30 0 0.440 0.420 0.440 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2023-11-29 0 0.440 0.430 0.450 0.440 0.440 50,000 22,000 0.4400 0.435 0.425 0.445 0.435 0.435 50,605 0.4347 -4.35%
2023-11-28 0 0.460 0.420 0.460 - - 0 0 - 0.455 0.415 0.455 - - 0 - 0.00%
2023-11-27 0 0.460 0.425 0.460 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2023-11-24 0 0.460 0.420 0.470 - - 0 0 - 0.455 0.415 0.464 - - 0 - 0.00%
2023-11-23 0 0.460 0.430 0.460 0.460 0.465 1,050,000 485,500 0.4624 0.455 0.425 0.455 0.455 0.459 1,062,701 0.4569 0.00%
2023-11-22 0 0.460 0.415 0.465 - - 0 0 - 0.455 0.410 0.459 - - 0 - 0.00%
2023-11-21 0 0.460 0.430 0.460 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2023-11-20 0 0.460 0.425 0.460 0.460 0.460 2,000 920 0.4600 0.455 0.420 0.455 0.455 0.455 2,024 0.4545 0.00%
2023-11-17 0 0.460 0.435 0.465 0.460 0.460 220,000 101,200 0.4600 0.455 0.430 0.459 0.455 0.455 222,661 0.4545 0.00%
2023-11-16 0 0.460 0.445 0.460 0.430 0.465 514,000 231,160 0.4497 0.455 0.440 0.455 0.425 0.459 520,217 0.4444 3.37%
2023-11-15 0 0.445 0.430 0.455 0.415 0.465 926,000 411,500 0.4444 0.440 0.425 0.450 0.410 0.459 937,201 0.4391 11.25%
2023-11-14 0 0.400 0.400 0.405 0.400 0.400 176,000 70,400 0.4000 0.395 0.395 0.400 0.395 0.395 178,129 0.3952 -1.23%
2023-11-13 0 0.405 0.395 0.410 0.380 0.415 502,000 199,960 0.3983 0.400 0.390 0.405 0.375 0.410 508,072 0.3936 6.58%
2023-11-10 0 0.380 0.335 0.380 0.375 0.380 8,000 3,010 0.3763 0.375 0.331 0.375 0.371 0.375 8,097 0.3718 0.00%
2023-11-09 0 0.380 0.375 0.385 0.375 0.380 228,000 86,520 0.3795 0.375 0.371 0.380 0.371 0.375 230,758 0.3749 -5.00%
2023-11-08 0 0.400 0.385 0.400 0.400 0.400 40,000 16,000 0.4000 0.395 0.380 0.395 0.395 0.395 40,484 0.3952 2.56%
2023-11-07 0 0.390 0.390 0.400 0.390 0.405 242,000 96,440 0.3985 0.385 0.385 0.395 0.385 0.400 244,927 0.3937 -9.30%
2023-11-06 0 0.430 0.410 0.430 0.400 0.435 418,000 172,150 0.4118 0.425 0.405 0.425 0.395 0.430 423,056 0.4069 7.50%
2023-11-03 0 0.400 0.400 0.415 0.400 0.405 96,000 38,440 0.4004 0.395 0.395 0.410 0.395 0.400 97,161 0.3956 -6.98%
2023-11-02 0 0.430 0.405 0.430 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2023-11-01 0 0.430 0.400 0.450 0.430 0.430 34,000 14,620 0.4300 0.425 0.395 0.445 0.425 0.425 34,411 0.4249 0.00%
2023-10-31 0 0.430 0.405 0.430 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2023-10-30 0 0.430 0.415 0.445 0.395 0.435 170,000 73,350 0.4315 0.425 0.410 0.440 0.390 0.430 172,056 0.4263 -1.15%
2023-10-27 0 0.435 0.400 0.435 - - 0 0 - 0.430 0.395 0.430 - - 0 - 0.00%
2023-10-26 0 0.435 0.400 0.435 0.395 0.435 6,000 2,510 0.4183 0.430 0.395 0.430 0.390 0.430 6,073 0.4133 4.82%
2023-10-25 0 0.415 0.405 0.415 0.410 0.420 264,000 110,280 0.4177 0.410 0.400 0.410 0.405 0.415 267,193 0.4127 -3.49%
2023-10-24 0 0.430 0.395 0.430 0.395 0.450 322,000 130,560 0.4055 0.425 0.390 0.425 0.390 0.445 325,895 0.4006 11.69%
2023-10-20 0 0.385 0.375 0.390 0.375 0.375 50,000 18,750 0.3750 0.380 0.371 0.385 0.371 0.371 50,605 0.3705 -3.75%
2023-10-19 0 0.400 0.395 0.400 0.395 0.400 18,000 7,190 0.3994 0.395 0.390 0.395 0.390 0.395 18,218 0.3947 0.00%
2023-10-18 0 0.400 0.400 0.435 0.400 0.430 18,000 7,620 0.4233 0.395 0.395 0.430 0.395 0.425 18,218 0.4183 -4.76%
2023-10-17 0 0.420 0.420 0.435 0.420 0.425 34,000 14,370 0.4226 0.415 0.415 0.430 0.415 0.420 34,411 0.4176 -1.18%
2023-10-16 0 0.425 0.400 0.425 0.430 0.430 2,000 860 0.4300 0.420 0.395 0.420 0.425 0.425 2,024 0.4249 1.19%
2023-10-13 0 0.420 0.390 0.420 0.420 0.420 20,000 8,400 0.4200 0.415 0.385 0.415 0.415 0.415 20,242 0.4150 -2.33%
2023-10-12 0 0.430 0.410 0.430 0.425 0.430 10,000 4,290 0.4290 0.425 0.405 0.425 0.420 0.425 10,121 0.4239 3.61%
2023-10-11 0 0.415 0.400 0.420 0.400 0.415 62,000 25,700 0.4145 0.410 0.395 0.415 0.395 0.410 62,750 0.4096 1.22%
2023-10-10 0 0.410 0.405 0.410 0.410 0.410 18,000 7,380 0.4100 0.405 0.400 0.405 0.405 0.405 18,218 0.4051 -1.20%
2023-10-09 0 0.415 0.415 0.440 - - 0 0 - 0.410 0.410 0.435 - - 0 - 0.00%
2023-10-06 0 0.415 0.405 0.415 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2023-10-05 0 0.415 0.400 0.415 0.405 0.415 124,000 51,660 0.4166 0.410 0.395 0.410 0.400 0.410 125,500 0.4116 2.47%
2023-10-04 0 0.405 0.400 0.415 0.405 0.410 12,000 4,910 0.4092 0.400 0.395 0.410 0.400 0.405 12,145 0.4043 0.00%
2023-10-03 0 0.405 0.405 0.420 0.400 0.405 56,000 22,660 0.4046 0.400 0.400 0.415 0.395 0.400 56,677 0.3998 -4.71%
2023-09-29 0 0.425 0.400 0.440 - - 0 0 - 0.420 0.395 0.435 - - 0 - 0.00%
2023-09-28 0 0.425 0.400 0.440 - - 0 0 - 0.420 0.395 0.435 - - 0 - 0.00%
2023-09-27 0 0.425 0.400 0.435 0.425 0.425 2,000 850 0.4250 0.420 0.395 0.430 0.420 0.420 2,024 0.4199 0.00%
2023-09-26 0 0.425 0.405 0.430 0.400 0.425 184,000 76,540 0.4160 0.420 0.400 0.425 0.395 0.420 186,226 0.4110 -3.41%
2023-09-25 0 0.440 0.395 0.440 0.395 0.440 112,000 48,180 0.4302 0.435 0.390 0.435 0.390 0.435 113,355 0.4250 2.33%
2023-09-22 0 0.430 0.400 0.440 0.425 0.430 378,000 162,140 0.4289 0.425 0.395 0.435 0.420 0.425 382,572 0.4238 1.18%
2023-09-21 0 0.425 0.385 0.430 - - 0 0 - 0.420 0.380 0.425 - - 0 - 0.00%
2023-09-20 0 0.425 0.385 0.430 - - 0 0 - 0.420 0.380 0.425 - - 0 - 0.00%
2023-09-19 0 0.425 0.390 0.425 - - 0 0 - 0.420 0.385 0.420 - - 0 - -1.16%
2023-09-18 0 0.430 0.385 0.425 0.400 0.470 62,000 26,730 0.4311 0.425 0.380 0.420 0.395 0.464 62,750 0.4260 4.88%
2023-09-15 0 0.410 0.395 0.415 0.385 0.415 110,000 44,960 0.4087 0.405 0.390 0.410 0.380 0.410 111,331 0.4038 0.00%
2023-09-14 0 0.410 0.400 0.410 0.370 0.420 1,344,000 532,260 0.3960 0.405 0.395 0.405 0.366 0.415 1,360,257 0.3913 12.33%
2023-09-13 0 0.365 0.340 0.370 0.345 0.370 14,000 5,120 0.3657 0.361 0.336 0.366 0.341 0.366 14,169 0.3613 -1.35%
2023-09-12 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 0.366 0.346 0.366 0.366 0.366 20,242 0.3656 8.82%
2023-09-11 0 0.340 0.345 0.365 0.330 0.340 96,000 31,940 0.3327 0.336 0.341 0.361 0.326 0.336 97,161 0.3287 1.49%
2023-09-07 0 0.335 0.330 0.335 0.330 0.370 294,000 98,780 0.3360 0.331 0.326 0.331 0.326 0.366 297,556 0.3320 -1.47%
2023-09-06 0 0.340 0.340 0.360 0.325 0.385 952,000 323,360 0.3397 0.336 0.336 0.356 0.321 0.380 963,515 0.3356 4.62%
2023-09-05 0 0.325 0.325 0.350 0.325 0.325 38,000 12,350 0.3250 0.321 0.321 0.346 0.321 0.321 38,460 0.3211 -7.14%
2023-09-04 0 0.350 0.330 0.355 0.325 0.350 28,000 9,300 0.3321 0.346 0.326 0.351 0.321 0.346 28,339 0.3282 -1.41%
2023-08-31 0 0.355 0.330 0.355 0.350 0.365 32,000 11,230 0.3509 0.351 0.326 0.351 0.346 0.361 32,387 0.3467 7.58%
2023-08-30 0 0.330 0.330 0.350 0.330 0.340 124,000 41,500 0.3347 0.326 0.326 0.346 0.326 0.336 125,500 0.3307 -7.04%
2023-08-29 0 0.355 0.340 0.360 0.330 0.355 44,000 14,620 0.3323 0.351 0.336 0.356 0.326 0.351 44,532 0.3283 0.00%
2023-08-28 0 0.355 0.335 0.360 0.330 0.355 140,000 47,170 0.3369 0.351 0.331 0.356 0.326 0.351 141,693 0.3329 1.43%
2023-08-25 0 0.350 0.345 0.350 0.350 0.350 34,000 11,900 0.3500 0.346 0.341 0.346 0.346 0.346 34,411 0.3458 0.00%
2023-08-24 0 0.350 0.350 0.375 0.350 0.365 96,000 33,630 0.3503 0.346 0.346 0.371 0.346 0.361 97,161 0.3461 0.00%
2023-08-23 0 0.350 0.335 0.350 0.350 0.350 68,000 23,800 0.3500 0.346 0.331 0.346 0.346 0.346 68,823 0.3458 -2.78%
2023-08-22 0 0.360 0.355 0.365 0.360 0.360 100,000 36,000 0.3600 0.356 0.351 0.361 0.356 0.356 101,210 0.3557 -1.37%
2023-08-21 0 0.365 0.360 0.365 0.360 0.365 210,000 76,630 0.3649 0.361 0.356 0.361 0.356 0.361 212,540 0.3605 -5.19%
2023-08-18 0 0.385 0.350 0.425 - - 10,000 3,700 0.3700 0.380 0.346 0.420 - - 10,121 0.3656 0.00%
2023-08-17 0 0.385 0.370 0.385 0.365 0.395 676,000 249,910 0.3697 0.380 0.366 0.380 0.361 0.390 684,177 0.3653 0.00%
2023-08-16 0 0.385 0.385 0.390 0.380 0.390 76,000 29,340 0.3861 0.380 0.380 0.385 0.375 0.385 76,919 0.3814 -8.33%
2023-08-15 0 0.420 0.390 0.420 0.390 0.425 4,000 1,630 0.4075 0.415 0.385 0.415 0.385 0.420 4,048 0.4026 -1.18%
2023-08-14 0 0.425 0.385 0.425 0.380 0.425 796,000 307,040 0.3857 0.420 0.380 0.420 0.375 0.420 805,628 0.3811 6.25%
2023-08-11 0 0.400 0.380 0.400 0.400 0.400 4,000 1,600 0.4000 0.395 0.375 0.395 0.395 0.395 4,048 0.3952 0.00%
2023-08-10 0 0.400 0.380 0.400 - - 26,000 10,400 0.4000 0.395 0.375 0.395 - - 26,314 0.3952 0.00%
2023-08-09 0 0.400 0.395 0.400 0.395 0.405 288,000 115,310 0.4004 0.395 0.390 0.395 0.390 0.400 291,484 0.3956 -1.23%
2023-08-08 0 0.405 0.405 0.430 0.400 0.400 2,000 800 0.4000 0.400 0.400 0.425 0.395 0.395 2,024 0.3952 0.00%
2023-08-07 0 0.405 0.400 0.405 0.395 0.430 962,000 390,200 0.4056 0.400 0.395 0.400 0.390 0.425 973,636 0.4008 -12.90%
2023-08-04 0 0.465 0.430 0.465 0.430 0.465 62,000 26,850 0.4331 0.459 0.425 0.459 0.425 0.459 62,750 0.4279 9.41%
2023-08-03 0 0.425 0.415 0.445 0.420 0.430 786,000 331,610 0.4219 0.420 0.410 0.440 0.415 0.425 795,507 0.4169 -4.49%
2023-08-02 0 0.445 0.410 0.450 0.450 0.450 2,000 900 0.4500 0.440 0.405 0.445 0.445 0.445 2,024 0.4446 -2.20%
2023-08-01 0 0.455 0.420 0.455 0.440 0.455 10,000 4,440 0.4440 0.450 0.415 0.450 0.435 0.450 10,121 0.4387 3.41%
2023-07-31 0 0.440 0.440 0.450 0.405 0.485 698,000 292,380 0.4189 0.435 0.435 0.445 0.400 0.479 706,443 0.4139 -7.37%
2023-07-28 0 0.475 0.410 0.475 - - 0 0 - 0.469 0.405 0.469 - - 0 - 0.00%
2023-07-27 0 0.475 0.450 0.475 0.450 0.485 196,000 91,410 0.4664 0.469 0.445 0.469 0.445 0.479 198,371 0.4608 2.15%
2023-07-26 0 0.465 0.420 0.470 0.465 0.465 20,000 8,850 0.4425 0.459 0.415 0.464 0.459 0.459 20,242 0.4372 3.33%
2023-07-25 0 0.450 0.435 0.450 0.480 0.480 10,000 4,800 0.4800 0.445 0.430 0.445 0.474 0.474 10,121 0.4743 9.76%
2023-07-24 0 0.410 0.410 0.480 0.400 0.420 52,000 21,110 0.4060 0.405 0.405 0.474 0.395 0.415 52,629 0.4011 -7.87%
2023-07-21 0 0.445 0.425 0.450 0.420 0.445 52,000 22,060 0.4242 0.440 0.420 0.445 0.415 0.440 52,629 0.4192 1.14%
2023-07-20 0 0.440 0.440 0.445 - - 0 0 - 0.435 0.435 0.440 - - 0 - 6.02%
2023-07-19 0 0.415 0.415 0.430 0.400 0.440 1,426,000 591,100 0.4145 0.410 0.410 0.425 0.395 0.435 1,443,249 0.4096 -5.68%
2023-07-18 0 0.440 0.435 0.440 0.440 0.450 234,000 104,300 0.4457 0.435 0.430 0.435 0.435 0.445 236,830 0.4404 -1.12%
2023-07-14 0 0.445 0.445 0.470 0.445 0.450 20,000 8,970 0.4485 0.440 0.440 0.464 0.440 0.445 20,242 0.4431 -1.11%
2023-07-13 0 0.450 0.445 0.450 0.445 0.485 838,000 378,450 0.4516 0.445 0.440 0.445 0.440 0.479 848,136 0.4462 -2.17%
2023-07-12 0 0.460 0.460 0.485 0.450 0.465 72,000 33,050 0.4590 0.455 0.455 0.479 0.445 0.459 72,871 0.4535 -1.08%
2023-07-11 0 0.465 0.445 0.465 0.465 0.470 14,000 6,530 0.4664 0.459 0.440 0.459 0.459 0.464 14,169 0.4609 -5.10%
2023-07-10 0 0.490 0.450 0.490 0.450 0.490 28,000 13,170 0.4704 0.484 0.445 0.484 0.445 0.484 28,339 0.4647 2.08%
2023-07-07 0 0.480 0.450 0.490 - - 0 0 - 0.474 0.445 0.484 - - 0 - 0.00%
2023-07-06 0 0.480 0.450 0.480 0.480 0.480 2,000 960 0.4800 0.474 0.445 0.474 0.474 0.474 2,024 0.4743 -2.04%
2023-07-05 0 0.490 0.450 0.490 - - 0 0 - 0.484 0.445 0.484 - - 0 - 0.00%
2023-07-04 0 0.490 0.450 0.490 0.450 0.500 242,000 111,810 0.4620 0.484 0.445 0.484 0.445 0.494 244,927 0.4565 6.52%
2023-07-03 0 0.460 0.435 0.465 0.465 0.465 20,000 9,300 0.4650 0.455 0.430 0.459 0.459 0.459 20,242 0.4594 -2.13%
2023-06-30 0 0.470 0.470 0.500 0.455 0.500 22,000 10,910 0.4959 0.464 0.464 0.494 0.450 0.494 22,266 0.4900 1.08%
2023-06-29 0 0.465 0.460 0.465 0.465 0.475 124,000 57,800 0.4661 0.459 0.455 0.459 0.459 0.469 125,500 0.4606 -2.11%
2023-06-28 0 0.475 0.455 0.475 - - 0 0 - 0.469 0.450 0.469 - - 0 - 0.00%
2023-06-27 0 0.475 0.460 0.475 0.475 0.485 150,000 71,470 0.4765 0.469 0.455 0.469 0.469 0.479 151,814 0.4708 -2.06%
2023-06-26 0 0.485 0.475 0.485 0.485 0.485 52,000 25,220 0.4850 0.479 0.469 0.479 0.479 0.479 52,629 0.4792 -2.02%
2023-06-23 0 0.495 0.495 0.510 0.495 0.495 26,000 12,870 0.4950 0.489 0.489 0.504 0.489 0.489 26,314 0.4891 -2.94%
2023-06-21 0 0.510 0.495 0.510 - - 0 0 - 0.504 0.489 0.504 - - 0 - 0.00%
2023-06-20 0 0.510 0.495 0.510 - - 0 0 - 0.504 0.489 0.504 - - 0 - -1.92%
2023-06-19 0 0.520 0.485 0.520 - - 0 0 - 0.514 0.479 0.514 - - 0 - 0.00%
2023-06-16 0 0.520 0.485 0.520 - - 0 0 - 0.514 0.479 0.514 - - 0 - 0.00%
2023-06-15 0 0.520 0.485 0.520 0.500 0.520 22,000 11,160 0.5073 0.514 0.479 0.514 0.494 0.514 22,266 0.5012 4.00%
2023-06-14 0 0.500 0.480 0.510 0.500 0.520 54,000 27,080 0.5015 0.494 0.474 0.504 0.494 0.514 54,653 0.4955 -3.85%
2023-06-13 0 0.520 0.500 0.520 - - 0 0 - 0.514 0.494 0.514 - - 0 - 0.00%
2023-06-12 0 0.520 0.500 0.520 0.490 0.530 666,000 341,670 0.5130 0.514 0.494 0.514 0.484 0.524 674,056 0.5069 11.83%
2023-06-09 0 0.465 0.465 0.495 - - 0 0 - 0.459 0.459 0.489 - - 0 - 1.09%
2023-06-08 0 0.460 0.460 0.490 0.430 0.475 918,000 418,350 0.4557 0.455 0.455 0.484 0.425 0.469 929,104 0.4503 -6.12%
2023-06-07 0 0.490 0.480 0.490 0.465 0.495 698,000 330,790 0.4739 0.484 0.474 0.484 0.459 0.489 706,443 0.4682 -3.92%
2023-06-06 0 0.510 0.490 0.530 0.485 0.580 38,000 19,550 0.5145 0.504 0.484 0.524 0.479 0.573 38,460 0.5083 7.37%
2023-06-05 0 0.475 0.475 0.485 0.460 0.520 1,208,000 594,170 0.4919 0.469 0.469 0.479 0.455 0.514 1,222,612 0.4860 -12.04%
2023-06-02 0 0.540 0.520 0.560 - - 0 0 - 0.534 0.514 0.553 - - 0 - 0.00%
2023-06-01 0 0.540 0.520 0.550 - - 0 0 - 0.534 0.514 0.543 - - 0 - 0.00%
2023-05-31 0 0.540 0.510 0.540 0.510 0.540 34,000 17,400 0.5118 0.534 0.504 0.534 0.504 0.534 34,411 0.5056 3.85%
2023-05-30 0 0.520 0.520 0.560 0.520 0.520 100,000 52,000 0.5200 0.514 0.514 0.553 0.514 0.514 101,210 0.5138 -3.70%
2023-05-29 0 0.540 0.520 0.560 0.520 0.540 22,000 11,480 0.5218 0.534 0.514 0.553 0.514 0.534 22,266 0.5156 0.00%
2023-05-25 0 0.540 0.520 0.550 0.500 0.540 72,000 37,060 0.5147 0.534 0.514 0.543 0.494 0.534 72,871 0.5086 0.00%
2023-05-24 0 0.540 0.540 0.560 - - 0 0 - 0.534 0.534 0.553 - - 0 - 0.00%
2023-05-23 0 0.540 0.530 0.580 - - 0 0 - 0.534 0.524 0.573 - - 0 - 0.00%
2023-05-22 0 0.540 0.530 0.570 - - 0 0 - 0.534 0.524 0.563 - - 0 - 0.00%
2023-05-19 0 0.540 0.530 0.560 - - 0 0 - 0.534 0.524 0.553 - - 0 - 0.00%
2023-05-18 0 0.540 0.530 0.570 - - 0 0 - 0.534 0.524 0.563 - - 0 - 0.00%
2023-05-17 0 0.540 0.520 0.550 0.520 0.540 68,000 36,040 0.5300 0.534 0.514 0.543 0.514 0.534 68,823 0.5237 1.89%
2023-05-16 0 0.530 0.530 0.540 0.520 0.540 126,000 66,560 0.5283 0.524 0.524 0.534 0.514 0.534 127,524 0.5219 0.00%
2023-05-15 0 0.530 0.520 0.530 0.530 0.540 42,000 22,280 0.5305 0.524 0.514 0.524 0.524 0.534 42,508 0.5241 -1.85%
2023-05-12 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.534 0.534 0.553 0.534 0.534 10,121 0.5335 -3.57%
2023-05-11 0 0.560 0.540 0.560 - - 0 0 - 0.553 0.534 0.553 - - 0 - 0.00%
2023-05-10 0 0.560 0.550 0.560 0.540 0.560 110,000 59,680 0.5425 0.553 0.543 0.553 0.534 0.553 111,331 0.5361 0.00%
2023-05-09 0 0.560 0.560 0.570 0.520 0.560 186,000 100,100 0.5382 0.553 0.553 0.563 0.514 0.553 188,250 0.5317 0.00%
2023-05-08 0 0.560 0.530 0.560 - - 0 0 - 0.553 0.524 0.553 - - 0 - -1.75%
2023-05-05 0 0.570 0.540 0.570 - - 0 0 - 0.563 0.534 0.563 - - 0 - -1.72%
2023-05-04 0 0.580 0.550 0.580 0.520 0.590 938,000 521,100 0.5555 0.573 0.543 0.573 0.514 0.583 949,346 0.5489 5.45%
2023-05-03 0 0.550 0.540 0.590 - - 0 0 - 0.543 0.534 0.583 - - 0 - 0.00%
2023-05-02 0 0.550 0.540 0.560 0.520 0.550 182,000 98,140 0.5392 0.543 0.534 0.553 0.514 0.543 184,201 0.5328 -5.17%
2023-04-28 0 0.580 0.560 0.580 0.550 0.580 52,000 29,760 0.5723 0.573 0.553 0.573 0.543 0.573 52,629 0.5655 5.45%
2023-04-27 0 0.550 0.550 0.590 0.550 0.560 48,000 26,480 0.5517 0.543 0.543 0.583 0.543 0.553 48,581 0.5451 -1.79%
2023-04-26 0 0.560 0.550 0.590 - - 0 0 - 0.553 0.543 0.583 - - 0 - 0.00%
2023-04-25 0 0.560 0.560 0.590 0.560 0.560 32,000 17,920 0.5600 0.553 0.553 0.583 0.553 0.553 32,387 0.5533 0.00%
2023-04-24 0 0.560 0.560 0.580 0.560 0.560 8,000 4,480 0.5600 0.553 0.553 0.573 0.553 0.553 8,097 0.5533 0.00%
2023-04-21 0 0.560 0.560 0.590 0.560 0.590 76,000 43,240 0.5689 0.553 0.553 0.583 0.553 0.583 76,919 0.5621 -3.45%
2023-04-20 0 0.580 0.580 0.600 0.580 0.580 2,000 1,160 0.5800 0.573 0.573 0.593 0.573 0.573 2,024 0.5731 -3.33%
2023-04-19 0 0.600 0.570 0.600 0.590 0.600 146,000 86,160 0.5901 0.593 0.563 0.593 0.583 0.593 147,766 0.5831 0.00%
2023-04-18 0 0.600 0.580 0.600 0.560 0.600 84,000 48,600 0.5786 0.593 0.573 0.593 0.553 0.593 85,016 0.5717 0.00%
2023-04-17 0 0.600 0.570 0.600 0.550 0.600 274,000 156,520 0.5712 0.593 0.563 0.593 0.543 0.593 277,314 0.5644 -3.23%
2023-04-14 0 0.620 0.590 0.620 0.590 0.620 86,000 51,240 0.5958 0.613 0.583 0.613 0.583 0.613 87,040 0.5887 0.00%
2023-04-13 0 0.620 0.560 0.620 0.640 0.640 10,000 5,760 0.5760 0.613 0.553 0.613 0.632 0.632 10,121 0.5691 10.71%
2023-04-12 0 0.560 0.560 0.580 0.560 0.560 46,000 26,160 0.5687 0.553 0.553 0.573 0.553 0.553 46,556 0.5619 -3.45%
2023-04-11 0 0.580 0.560 0.580 0.560 0.590 44,000 25,320 0.5755 0.573 0.553 0.573 0.553 0.583 44,532 0.5686 -1.69%
2023-04-06 0 0.590 0.570 0.590 0.580 0.590 34,000 20,040 0.5894 0.583 0.563 0.583 0.573 0.583 34,411 0.5824 0.00%
2023-04-04 0 0.590 0.570 0.600 0.560 0.590 122,000 69,180 0.5670 0.583 0.563 0.593 0.553 0.583 123,476 0.5603 1.72%
2023-04-03 0 0.580 0.570 0.590 0.580 0.650 172,000 102,080 0.5935 0.573 0.563 0.583 0.573 0.642 174,080 0.5864 -1.69%
2023-03-31 0 0.590 0.590 0.630 0.590 0.620 126,000 76,040 0.6035 0.583 0.583 0.622 0.583 0.613 127,524 0.5963 -7.81%
2023-03-30 0 0.640 0.600 0.650 0.610 0.650 104,000 63,580 0.6113 0.632 0.593 0.642 0.603 0.642 105,258 0.6040 0.00%
2023-03-29 0 0.640 0.610 0.640 0.610 0.650 16,000 10,060 0.6288 0.632 0.603 0.632 0.603 0.642 16,194 0.6212 -1.54%
2023-03-28 0 0.650 0.610 0.650 0.610 0.680 26,000 16,900 0.6500 0.642 0.603 0.642 0.603 0.672 26,314 0.6422 0.00%
2023-03-27 0 0.650 0.600 0.650 - - 0 0 - 0.642 0.593 0.642 - - 0 - 0.00%
2023-03-24 0 0.650 0.610 0.650 0.600 0.650 116,000 72,080 0.6214 0.642 0.603 0.642 0.593 0.642 117,403 0.6140 4.84%
2023-03-23 0 0.620 0.580 0.640 - - 0 0 - 0.613 0.573 0.632 - - 0 - 0.00%
2023-03-22 0 0.620 0.570 0.640 - - 0 0 - 0.613 0.563 0.632 - - 0 - 0.00%
2023-03-21 0 0.620 0.580 0.620 0.590 0.690 168,000 103,540 0.6163 0.613 0.573 0.613 0.583 0.682 170,032 0.6089 10.71%
2023-03-20 0 0.560 0.550 0.590 0.560 0.560 30,000 16,800 0.5600 0.553 0.543 0.583 0.553 0.553 30,363 0.5533 -5.08%
2023-03-17 0 0.590 0.550 0.590 0.590 0.590 10,000 5,900 0.5900 0.583 0.543 0.583 0.583 0.583 10,121 0.5829 7.27%
2023-03-16 0 0.550 0.540 0.590 0.530 0.600 450,000 249,780 0.5551 0.543 0.534 0.583 0.524 0.593 455,443 0.5484 -3.51%
2023-03-15 0 0.570 0.570 0.590 0.570 0.590 126,000 73,860 0.5862 0.563 0.563 0.583 0.563 0.583 127,524 0.5792 -3.39%
2023-03-14 0 0.590 0.580 0.590 0.570 0.600 158,000 92,460 0.5852 0.583 0.573 0.583 0.563 0.593 159,911 0.5782 -4.84%
2023-03-13 0 0.620 0.620 0.630 0.610 0.640 300,000 186,740 0.6225 0.613 0.613 0.622 0.603 0.632 303,629 0.6150 -4.62%
2023-03-10 0 0.650 0.630 0.650 - - 0 0 - 0.642 0.622 0.642 - - 0 - -1.52%
2023-03-09 0 0.660 0.630 0.670 - - 0 0 - 0.652 0.622 0.662 - - 0 - -1.49%
2023-03-08 0 0.670 0.620 0.670 0.650 0.670 10,000 6,540 0.6540 0.662 0.613 0.662 0.642 0.662 10,121 0.6462 6.35%
2023-03-07 0 0.630 0.630 0.650 0.620 0.650 136,000 85,740 0.6304 0.622 0.622 0.642 0.613 0.642 137,645 0.6229 -3.08%
2023-03-06 0 0.650 0.640 0.660 0.620 0.680 220,000 141,440 0.6429 0.642 0.632 0.652 0.613 0.672 222,661 0.6352 -4.41%
2023-03-03 0 0.680 0.660 0.680 0.660 0.680 44,000 29,400 0.6682 0.672 0.652 0.672 0.652 0.672 44,532 0.6602 0.00%
2023-03-02 0 0.680 0.660 0.680 - - 0 0 - 0.672 0.652 0.672 - - 0 - -1.45%
2023-03-01 0 0.690 0.660 0.690 - - 0 0 - 0.682 0.652 0.682 - - 0 - 0.00%
2023-02-28 0 0.690 0.660 0.690 0.660 0.690 82,000 54,480 0.6644 0.682 0.652 0.682 0.652 0.682 82,992 0.6564 0.00%
2023-02-27 0 0.690 0.670 0.700 0.660 0.700 182,000 123,420 0.6781 0.682 0.662 0.692 0.652 0.692 184,201 0.6700 0.00%
2023-02-24 0 0.690 0.660 0.690 - - 0 0 - 0.682 0.652 0.682 - - 0 - -1.43%
2023-02-23 0 0.700 0.660 0.700 - - 0 0 - 0.692 0.652 0.692 - - 0 - 0.00%
2023-02-22 0 0.700 0.660 0.710 - - 0 0 - 0.692 0.652 0.702 - - 0 - 0.00%
2023-02-21 0 0.700 0.670 0.700 0.650 0.700 28,000 18,980 0.6779 0.692 0.662 0.692 0.642 0.692 28,339 0.6698 1.45%
2023-02-20 0 0.690 0.660 0.700 - - 0 0 - 0.682 0.652 0.692 - - 0 - 0.00%
2023-02-17 0 0.690 0.660 0.690 0.650 0.690 106,000 71,520 0.6747 0.682 0.652 0.682 0.642 0.682 107,282 0.6667 1.47%
2023-02-16 0 0.680 0.660 0.690 0.660 0.690 344,000 229,920 0.6684 0.672 0.652 0.682 0.652 0.682 348,161 0.6604 0.00%
2023-02-15 0 0.680 0.670 0.680 0.650 0.720 216,000 146,040 0.6761 0.672 0.662 0.672 0.642 0.711 218,613 0.6680 -6.85%
2023-02-14 0 0.730 0.700 0.730 0.680 0.730 440,000 307,280 0.6984 0.721 0.692 0.721 0.672 0.721 445,322 0.6900 2.82%
2023-02-13 0 0.710 0.710 0.740 0.710 0.740 148,000 106,880 0.7222 0.702 0.702 0.731 0.702 0.731 149,790 0.7135 -5.33%
2023-02-10 0 0.750 0.730 0.750 0.730 0.750 134,000 98,100 0.7321 0.741 0.721 0.741 0.721 0.741 135,621 0.7233 0.00%
2023-02-09 0 0.750 0.740 0.750 0.730 0.780 608,000 459,260 0.7554 0.741 0.731 0.741 0.721 0.771 615,354 0.7463 -2.60%
2023-02-08 0 0.770 0.740 0.770 0.730 0.780 450,000 336,980 0.7488 0.761 0.731 0.761 0.721 0.771 455,443 0.7399 1.32%
2023-02-07 0 0.760 0.760 0.790 0.750 0.780 624,000 475,680 0.7623 0.751 0.751 0.781 0.741 0.771 631,548 0.7532 -5.00%
2023-02-06 0 0.800 0.770 0.800 0.750 0.820 960,000 745,000 0.7760 0.790 0.761 0.790 0.741 0.810 971,612 0.7668 0.00%
2023-02-03 0 0.800 0.790 0.800 0.710 0.820 3,952,000 3,055,840 0.7732 0.790 0.781 0.790 0.702 0.810 3,999,803 0.7640 17.65%
2023-02-02 0 0.680 0.670 0.700 0.680 0.680 176,000 119,680 0.6800 0.672 0.662 0.692 0.672 0.672 178,129 0.6719 -1.45%
2023-02-01 0 0.690 0.670 0.700 0.670 0.690 140,000 94,020 0.6716 0.682 0.662 0.692 0.662 0.682 141,693 0.6635 0.00%
2023-01-31 0 0.690 0.650 0.690 0.640 0.690 114,000 76,580 0.6718 0.682 0.642 0.682 0.632 0.682 115,379 0.6637 1.47%
2023-01-30 0 0.680 0.660 0.680 0.670 0.690 160,000 108,040 0.6753 0.672 0.652 0.672 0.662 0.682 161,935 0.6672 1.49%
2023-01-27 0 0.670 0.660 0.680 0.650 0.680 186,000 123,280 0.6628 0.662 0.652 0.672 0.642 0.672 188,250 0.6549 4.69%
2023-01-26 0 0.640 0.640 0.680 0.640 0.680 208,000 136,240 0.6550 0.632 0.632 0.672 0.632 0.672 210,516 0.6472 -3.03%
2023-01-20 0 0.660 0.630 0.660 - - 0 0 - 0.652 0.622 0.652 - - 0 - 0.00%
2023-01-19 0 0.660 0.630 0.660 - - 0 0 - 0.652 0.622 0.652 - - 0 - -1.49%
2023-01-18 0 0.670 0.630 0.680 - - 0 0 - 0.662 0.622 0.672 - - 0 - 0.00%
2023-01-17 0 0.670 0.620 0.680 - - 0 0 - 0.662 0.613 0.672 - - 0 - 0.00%
2023-01-16 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 0.662 0.632 0.662 0.662 0.662 101,210 0.6620 0.00%
2023-01-13 0 0.670 0.640 0.680 0.640 0.670 60,000 39,360 0.6560 0.662 0.632 0.672 0.632 0.662 60,726 0.6482 4.69%
2023-01-12 0 0.640 0.620 0.660 - - 0 0 - 0.632 0.613 0.652 - - 0 - 0.00%
2023-01-11 0 0.640 0.620 0.640 0.620 0.670 42,000 26,340 0.6271 0.632 0.613 0.632 0.613 0.662 42,508 0.6196 -1.54%
2023-01-10 0 0.650 0.630 0.660 0.640 0.680 48,000 31,620 0.6588 0.642 0.622 0.652 0.632 0.672 48,581 0.6509 -4.41%
2023-01-09 0 0.680 0.630 0.690 0.640 0.680 388,000 252,200 0.6500 0.672 0.622 0.682 0.632 0.672 392,693 0.6422 4.62%
2023-01-06 0 0.650 0.630 0.660 0.620 0.660 346,000 215,700 0.6234 0.642 0.622 0.652 0.613 0.652 350,185 0.6160 -1.52%
2023-01-05 0 0.660 0.620 0.660 0.620 0.660 52,000 33,440 0.6431 0.652 0.613 0.652 0.613 0.652 52,629 0.6354 3.13%
2023-01-04 0 0.640 0.650 0.660 0.630 0.660 148,000 96,720 0.6535 0.632 0.642 0.652 0.622 0.652 149,790 0.6457 3.23%
2023-01-03 0 0.620 0.620 0.650 0.610 0.610 88,000 53,680 0.6100 0.613 0.613 0.642 0.603 0.603 89,064 0.6027 3.33%
2022-12-30 0 0.600 0.600 0.630 0.600 0.600 106,000 63,640 0.6004 0.593 0.593 0.622 0.593 0.593 107,282 0.5932 -3.23%
2022-12-29 0 0.620 0.610 0.630 - - 0 0 - 0.613 0.603 0.622 - - 0 - 0.00%
2022-12-28 0 0.620 0.610 0.620 0.610 0.620 72,000 44,620 0.6197 0.613 0.603 0.613 0.603 0.613 72,871 0.6123 -3.12%
2022-12-23 0 0.640 0.610 0.640 - - 0 0 - 0.632 0.603 0.632 - - 0 - 0.00%
2022-12-22 0 0.640 0.610 0.640 0.640 0.640 24,000 15,360 0.6400 0.632 0.603 0.632 0.632 0.632 24,290 0.6324 0.00%
2022-12-21 0 0.640 0.610 0.670 - - 0 0 - 0.632 0.603 0.662 - - 0 - 0.00%
2022-12-20 0 0.640 0.610 0.640 - - 0 0 - 0.632 0.603 0.632 - - 0 - 0.00%
2022-12-19 0 0.640 0.620 0.640 0.630 0.650 122,000 77,620 0.6362 0.632 0.613 0.632 0.622 0.642 123,476 0.6286 -3.03%
2022-12-16 0 0.660 0.660 0.680 0.640 0.680 10,000 6,540 0.6540 0.652 0.652 0.672 0.632 0.672 10,121 0.6462 -1.49%
2022-12-15 0 0.670 0.650 0.690 0.650 0.730 244,000 160,440 0.6575 0.662 0.642 0.682 0.642 0.721 246,951 0.6497 -2.90%
2022-12-14 0 0.690 0.680 0.690 0.640 0.720 160,000 108,060 0.6754 0.682 0.672 0.682 0.632 0.711 161,935 0.6673 1.47%
2022-12-13 0 0.680 0.670 0.680 0.670 0.680 36,000 24,380 0.6772 0.672 0.662 0.672 0.662 0.672 36,435 0.6691 1.49%
2022-12-12 0 0.670 0.640 0.670 0.640 0.720 54,000 36,060 0.6678 0.662 0.632 0.662 0.632 0.711 54,653 0.6598 -4.29%
2022-12-09 0 0.700 0.650 0.700 0.660 0.700 328,000 222,420 0.6781 0.692 0.642 0.692 0.652 0.692 331,967 0.6700 0.00%
2022-12-08 0 0.700 0.670 0.700 0.670 0.710 60,000 41,180 0.6863 0.692 0.662 0.692 0.662 0.702 60,726 0.6781 -1.41%
2022-12-07 0 0.710 0.680 0.710 0.690 0.720 42,000 30,020 0.7148 0.702 0.672 0.702 0.682 0.711 42,508 0.7062 0.00%
2022-12-06 0 0.710 0.680 0.710 0.670 0.740 478,000 330,080 0.6905 0.702 0.672 0.702 0.662 0.731 483,782 0.6823 7.58%
2022-12-05 0 0.660 0.660 0.670 0.630 0.660 276,000 176,320 0.6388 0.652 0.652 0.662 0.622 0.652 279,338 0.6312 1.54%
2022-12-02 0 0.650 0.630 0.660 - - 0 0 - 0.642 0.622 0.652 - - 0 - 0.00%
2022-12-01 0 0.650 0.620 0.660 0.600 0.660 92,000 57,140 0.6211 0.642 0.613 0.652 0.593 0.652 93,113 0.6137 -1.52%
2022-11-30 0 0.660 0.580 0.660 - - 0 0 - 0.652 0.573 0.652 - - 0 - 0.00%
2022-11-29 0 0.660 0.600 0.660 0.660 0.680 8,000 5,400 0.6750 0.652 0.593 0.652 0.652 0.672 8,097 0.6669 -1.49%
2022-11-28 0 0.670 0.650 0.670 0.630 0.680 186,000 120,320 0.6469 0.662 0.642 0.662 0.622 0.672 188,250 0.6392 6.35%
2022-11-25 0 0.630 0.570 0.640 0.610 0.640 54,000 33,400 0.6185 0.622 0.563 0.632 0.603 0.632 54,653 0.6111 3.28%
2022-11-24 0 0.610 0.560 0.610 0.600 0.610 22,000 13,220 0.6009 0.603 0.553 0.603 0.593 0.603 22,266 0.5937 0.00%
2022-11-23 0 0.610 0.590 0.610 - - 0 0 - 0.603 0.583 0.603 - - 0 - 0.00%
2022-11-22 0 0.610 0.570 0.610 0.610 0.610 2,000 1,220 0.6100 0.603 0.563 0.603 0.603 0.603 2,024 0.6027 -1.61%
2022-11-21 0 0.620 0.620 0.640 0.600 0.600 10,000 6,000 0.6000 0.613 0.613 0.632 0.593 0.593 10,121 0.5928 0.00%
2022-11-18 0 0.620 0.590 0.630 0.590 0.620 60,000 36,300 0.6050 0.613 0.583 0.622 0.583 0.613 60,726 0.5978 -3.12%
2022-11-17 0 0.640 0.600 0.640 0.640 0.640 8,000 5,120 0.6400 0.632 0.593 0.632 0.632 0.632 8,097 0.6324 3.23%
2022-11-16 0 0.620 0.610 0.620 0.600 0.630 322,000 196,700 0.6109 0.613 0.603 0.613 0.593 0.622 325,895 0.6036 -3.12%
2022-11-15 0 0.640 0.630 0.640 0.580 0.680 728,000 449,160 0.6170 0.632 0.622 0.632 0.573 0.672 736,806 0.6096 8.47%
2022-11-14 0 0.590 0.580 0.590 0.570 0.590 194,000 110,920 0.5718 0.583 0.573 0.583 0.563 0.583 196,347 0.5649 1.72%
2022-11-11 0 0.580 0.570 0.580 0.550 0.580 240,000 138,260 0.5761 0.573 0.563 0.573 0.543 0.573 242,903 0.5692 5.45%
2022-11-10 0 0.550 0.500 0.570 - - 0 0 - 0.543 0.494 0.563 - - 0 - 0.00%
2022-11-09 0 0.550 0.550 0.560 0.540 0.540 10,000 5,400 0.5400 0.543 0.543 0.553 0.534 0.534 10,121 0.5335 1.85%
2022-11-08 0 0.540 0.540 0.550 0.510 0.550 38,000 20,700 0.5447 0.534 0.534 0.543 0.504 0.543 38,460 0.5382 -1.82%
2022-11-07 0 0.550 0.530 0.550 0.510 0.550 136,000 71,400 0.5250 0.543 0.524 0.543 0.504 0.543 137,645 0.5187 7.84%
2022-11-04 0 0.510 0.510 0.520 0.480 0.520 198,000 100,880 0.5095 0.504 0.504 0.514 0.474 0.514 200,395 0.5034 2.00%
2022-11-03 0 0.500 0.500 0.510 0.480 0.500 6,000 2,960 0.4933 0.494 0.494 0.504 0.474 0.494 6,073 0.4874 0.00%
2022-11-02 0 0.500 0.490 0.500 - - 0 0 - 0.494 0.484 0.494 - - 0 - 0.00%
2022-11-01 0 0.500 0.500 0.520 0.490 0.510 102,000 50,390 0.4940 0.494 0.494 0.514 0.484 0.504 103,234 0.4881 -1.96%
2022-10-31 0 0.510 0.490 0.530 - - 0 0 - 0.504 0.484 0.524 - - 0 - 0.00%
2022-10-28 0 0.510 0.510 0.530 0.510 0.510 12,000 6,120 0.5100 0.504 0.504 0.524 0.504 0.504 12,145 0.5039 -3.77%
2022-10-27 0 0.530 0.530 0.540 0.510 0.510 14,000 7,140 0.5100 0.524 0.524 0.534 0.504 0.504 14,169 0.5039 3.92%
2022-10-26 0 0.510 0.510 0.520 0.490 0.540 360,000 180,400 0.5011 0.504 0.504 0.514 0.484 0.534 364,354 0.4951 -1.92%
2022-10-25 0 0.520 0.490 0.520 0.500 0.530 54,000 27,160 0.5030 0.514 0.484 0.514 0.494 0.524 54,653 0.4970 4.00%
2022-10-24 0 0.500 0.500 0.510 0.490 0.510 326,000 164,680 0.5052 0.494 0.494 0.504 0.484 0.504 329,943 0.4991 -3.85%
2022-10-21 0 0.520 0.520 0.540 0.520 0.520 74,000 38,480 0.5200 0.514 0.514 0.534 0.514 0.514 74,895 0.5138 1.96%
2022-10-20 0 0.510 0.510 0.540 0.510 0.540 134,000 69,340 0.5175 0.504 0.504 0.534 0.504 0.534 135,621 0.5113 -1.92%
2022-10-19 0 0.520 0.520 0.540 0.510 0.520 100,000 51,720 0.5172 0.514 0.514 0.534 0.504 0.514 101,210 0.5110 -3.70%
2022-10-18 0 0.540 0.520 0.540 - - 0 0 - 0.534 0.514 0.534 - - 0 - -1.82%
2022-10-17 0 0.550 0.520 0.550 0.520 0.550 146,000 77,400 0.5301 0.543 0.514 0.543 0.514 0.543 147,766 0.5238 3.77%
2022-10-14 0 0.530 0.530 0.560 0.510 0.530 40,000 20,600 0.5150 0.524 0.524 0.553 0.504 0.524 40,484 0.5088 1.92%
2022-10-13 0 0.520 0.520 0.550 0.520 0.530 46,000 24,160 0.5252 0.514 0.514 0.543 0.514 0.524 46,556 0.5189 -1.89%
2022-10-12 0 0.530 0.520 0.560 0.520 0.530 154,000 81,520 0.5294 0.524 0.514 0.553 0.514 0.524 155,863 0.5230 -3.64%
2022-10-11 0 0.550 0.520 0.560 - - 0 0 - 0.543 0.514 0.553 - - 0 - 0.00%
2022-10-10 0 0.550 0.520 0.570 0.550 0.550 4,000 2,200 0.5500 0.543 0.514 0.563 0.543 0.543 4,048 0.5434 -3.51%
2022-10-07 0 0.570 0.550 0.580 0.520 0.570 110,000 60,000 0.5455 0.563 0.543 0.573 0.514 0.563 111,331 0.5389 -1.72%
2022-10-06 0 0.580 0.550 0.580 - - 0 0 - 0.573 0.543 0.573 - - 0 - -1.69%
2022-10-05 0 0.590 0.580 0.590 0.540 0.590 50,000 28,360 0.5672 0.583 0.573 0.583 0.534 0.583 50,605 0.5604 3.51%
2022-10-03 0 0.570 0.540 0.570 - - 0 0 - 0.563 0.534 0.563 - - 0 - 0.00%
2022-09-30 0 0.570 0.570 0.580 0.530 0.570 94,000 50,620 0.5385 0.563 0.563 0.573 0.524 0.563 95,137 0.5321 3.64%
2022-09-29 0 0.550 0.530 0.550 0.520 0.560 254,000 137,760 0.5424 0.543 0.524 0.543 0.514 0.553 257,072 0.5359 -1.79%
2022-09-28 0 0.560 0.540 0.560 0.540 0.580 244,000 135,680 0.5561 0.553 0.534 0.553 0.534 0.573 246,951 0.5494 -1.75%
2022-09-27 0 0.570 0.550 0.570 0.540 0.570 238,000 134,840 0.5666 0.563 0.543 0.563 0.534 0.563 240,879 0.5598 0.00%
2022-09-26 0 0.570 0.570 0.580 0.560 0.570 176,000 98,900 0.5619 0.563 0.563 0.573 0.553 0.563 178,129 0.5552 -5.00%
2022-09-23 0 0.600 0.600 0.620 0.550 0.590 942,000 528,280 0.5608 0.593 0.593 0.613 0.543 0.583 953,394 0.5541 3.45%
2022-09-22 0 0.580 0.580 0.600 0.580 0.620 954,000 576,860 0.6047 0.573 0.573 0.593 0.573 0.613 965,539 0.5974 -7.94%
2022-09-21 0 0.630 0.620 0.650 0.620 0.620 18,000 11,160 0.6200 0.622 0.613 0.642 0.613 0.613 18,218 0.6126 -3.08%
2022-09-20 0 0.650 0.630 0.660 0.650 0.650 30,000 19,500 0.6500 0.642 0.622 0.652 0.642 0.642 30,363 0.6422 0.00%
2022-09-19 0 0.650 0.620 0.650 0.650 0.650 20,000 13,000 0.6500 0.642 0.613 0.642 0.642 0.642 20,242 0.6422 0.00%
2022-09-16 0 0.650 0.630 0.660 0.630 0.650 6,000 3,860 0.6433 0.642 0.622 0.652 0.622 0.642 6,073 0.6356 0.00%
2022-09-15 0 0.650 0.650 0.660 0.630 0.650 154,000 99,700 0.6474 0.642 0.642 0.652 0.622 0.642 155,863 0.6397 1.56%
2022-09-14 0 0.640 0.640 0.660 0.630 0.650 194,000 125,080 0.6447 0.632 0.632 0.652 0.622 0.642 196,347 0.6370 -1.54%
2022-09-13 0 0.650 0.640 0.660 0.650 0.650 50,000 32,500 0.6500 0.642 0.632 0.652 0.642 0.642 50,605 0.6422 0.00%
2022-09-09 0 0.650 0.650 0.670 0.650 0.650 106,000 68,900 0.6500 0.642 0.642 0.662 0.642 0.642 107,282 0.6422 1.56%
2022-09-08 0 0.640 0.620 0.670 - - 0 0 - 0.632 0.613 0.662 - - 0 - 0.00%
2022-09-07 0 0.640 0.630 0.650 0.630 0.650 500,000 321,520 0.6430 0.632 0.622 0.642 0.622 0.642 506,048 0.6354 -1.54%
2022-09-06 0 0.650 0.650 0.680 0.640 0.650 14,000 8,980 0.6414 0.642 0.642 0.672 0.632 0.642 14,169 0.6338 0.00%
2022-09-05 0 0.650 0.650 0.660 0.650 0.660 348,000 227,100 0.6526 0.642 0.642 0.652 0.642 0.652 352,209 0.6448 -1.52%
2022-09-02 0 0.660 0.640 0.690 0.650 0.660 198,000 129,980 0.6565 0.652 0.632 0.682 0.642 0.652 200,395 0.6486 0.00%
2022-09-01 0 0.660 0.650 0.660 0.640 0.660 342,000 220,620 0.6451 0.652 0.642 0.652 0.632 0.652 346,137 0.6374 -1.49%
2022-08-31 0 0.670 0.650 0.680 0.670 0.670 112,000 75,040 0.6700 0.662 0.642 0.672 0.662 0.662 113,355 0.6620 1.52%
2022-08-30 0 0.660 0.660 0.690 - - 0 0 - 0.652 0.652 0.682 - - 0 - 0.00%
2022-08-29 0 0.660 0.660 0.690 0.660 0.670 112,000 74,600 0.6661 0.652 0.652 0.682 0.652 0.662 113,355 0.6581 -4.35%
2022-08-26 0 0.690 0.670 0.690 0.670 0.690 120,000 80,960 0.6747 0.682 0.662 0.682 0.662 0.682 121,451 0.6666 2.99%
2022-08-25 0 0.670 0.670 0.700 0.650 0.670 104,000 68,680 0.6604 0.662 0.662 0.692 0.642 0.662 105,258 0.6525 3.08%
2022-08-24 0 0.650 0.660 0.670 0.640 0.740 1,836,000 1,253,520 0.6827 0.642 0.652 0.662 0.632 0.731 1,858,208 0.6746 -14.47%
2022-08-23 0 0.760 0.750 0.760 0.750 0.760 24,000 18,120 0.7550 0.751 0.741 0.751 0.741 0.751 24,290 0.7460 0.00%
2022-08-22 0 0.760 0.760 0.770 0.740 0.750 56,000 42,000 0.7500 0.751 0.751 0.761 0.731 0.741 56,677 0.7410 0.00%
2022-08-19 0 0.760 0.750 0.780 0.760 0.770 190,000 145,600 0.7663 0.751 0.741 0.771 0.751 0.761 192,298 0.7572 0.00%
2022-08-18 0 0.760 0.760 0.770 0.760 0.770 96,000 73,360 0.7642 0.751 0.751 0.761 0.751 0.761 97,161 0.7550 0.00%
2022-08-17 0 0.760 0.760 0.770 0.760 0.780 88,000 67,560 0.7677 0.751 0.751 0.761 0.751 0.771 89,064 0.7586 -3.80%
2022-08-16 0 0.790 0.760 0.790 0.760 0.790 66,000 50,860 0.7706 0.781 0.751 0.781 0.751 0.781 66,798 0.7614 1.28%
2022-08-15 0 0.780 0.750 0.790 - - 0 0 - 0.771 0.741 0.781 - - 0 - 0.00%
2022-08-12 0 0.780 0.760 0.780 0.760 0.780 76,000 58,900 0.7750 0.771 0.751 0.771 0.751 0.771 76,919 0.7657 0.00%
2022-08-11 0 0.780 0.750 0.780 0.770 0.780 40,000 31,060 0.7765 0.771 0.741 0.771 0.761 0.771 40,484 0.7672 2.63%
2022-08-10 0 0.760 0.730 0.760 0.750 0.780 206,000 156,440 0.7594 0.751 0.721 0.751 0.741 0.771 208,492 0.7503 -1.30%
2022-08-09 0 0.770 0.750 0.770 0.750 0.800 944,000 728,820 0.7721 0.761 0.741 0.761 0.741 0.790 955,418 0.7628 -6.10%
2022-08-08 0 0.820 0.820 0.830 0.800 0.860 172,000 143,820 0.8362 0.810 0.810 0.820 0.790 0.850 174,080 0.8262 3.80%
2022-08-05 0 0.790 0.790 0.820 0.770 0.800 176,000 139,040 0.7900 0.781 0.781 0.810 0.761 0.790 178,129 0.7806 -1.25%
2022-08-04 0 0.800 0.780 0.800 0.770 0.800 364,000 290,600 0.7984 0.790 0.771 0.790 0.761 0.790 368,403 0.7888 3.90%
2022-08-03 0 0.770 0.750 0.780 0.750 0.780 398,000 302,760 0.7607 0.761 0.741 0.771 0.741 0.771 402,814 0.7516 2.67%
2022-08-02 0 0.750 0.750 0.760 0.750 0.810 600,000 462,920 0.7715 0.741 0.741 0.751 0.741 0.800 607,257 0.7623 -10.71%
2022-08-01 0 0.840 0.810 0.850 0.820 0.840 612,000 507,740 0.8296 0.830 0.800 0.840 0.810 0.830 619,403 0.8197 -2.33%
2022-07-29 0 0.860 0.840 0.860 0.830 0.860 548,000 459,840 0.8391 0.850 0.830 0.850 0.820 0.850 554,628 0.8291 2.38%
2022-07-28 0 0.840 0.840 0.850 0.830 0.920 634,000 545,380 0.8602 0.830 0.830 0.840 0.820 0.909 641,669 0.8499 -6.67%
2022-07-27 0 0.900 0.880 0.900 0.880 0.920 350,000 316,160 0.9033 0.889 0.869 0.889 0.869 0.909 354,234 0.8925 -1.10%
2022-07-26 0 0.910 0.890 0.910 0.890 0.960 676,000 610,980 0.9038 0.899 0.879 0.899 0.879 0.949 684,177 0.8930 1.11%
2022-07-25 0 0.900 0.880 0.900 0.870 0.910 246,000 216,000 0.8780 0.889 0.869 0.889 0.860 0.899 248,976 0.8676 1.12%
2022-07-22 0 0.890 0.880 0.890 0.880 0.930 788,000 705,060 0.8947 0.879 0.869 0.879 0.869 0.919 797,531 0.8841 -3.26%
2022-07-21 0 0.920 0.890 0.920 0.890 0.930 306,000 276,140 0.9024 0.909 0.879 0.909 0.879 0.919 309,701 0.8916 -1.08%
2022-07-20 0 0.930 0.910 0.930 0.900 0.930 228,000 208,380 0.9139 0.919 0.899 0.919 0.889 0.919 230,758 0.9030 1.09%
2022-07-19 0 0.920 0.900 0.920 0.890 0.920 154,000 138,980 0.9025 0.909 0.889 0.909 0.879 0.909 155,863 0.8917 1.10%
2022-07-18 0 0.910 0.910 0.930 0.900 0.940 290,000 264,700 0.9128 0.899 0.899 0.919 0.889 0.929 293,508 0.9019 -1.09%
2022-07-15 0 0.920 0.910 0.920 0.910 0.980 536,000 504,360 0.9410 0.909 0.899 0.909 0.899 0.968 542,483 0.9297 -2.13%
2022-07-14 0 0.940 0.930 0.940 0.900 0.970 588,000 544,600 0.9262 0.929 0.919 0.929 0.889 0.958 595,112 0.9151 1.08%
2022-07-13 0 0.930 0.890 0.920 0.880 0.940 1,076,000 980,560 0.9113 0.919 0.879 0.909 0.869 0.929 1,089,015 0.9004 3.33%
2022-07-12 0 0.900 0.880 0.900 0.880 0.910 170,000 151,520 0.8913 0.889 0.869 0.889 0.869 0.899 172,056 0.8806 0.00%
2022-07-11 0 0.900 0.900 0.910 0.890 0.950 756,000 688,040 0.9101 0.889 0.889 0.899 0.879 0.939 765,144 0.8992 -5.26%
2022-07-08 0 0.950 0.920 0.950 0.900 0.970 370,000 343,420 0.9282 0.939 0.909 0.939 0.889 0.958 374,475 0.9171 1.06%
2022-07-07 0 0.940 0.940 0.950 0.880 0.970 576,000 537,620 0.9334 0.929 0.929 0.939 0.869 0.958 582,967 0.9222 2.17%
2022-07-06 0 0.920 0.890 0.920 0.880 0.970 1,107,500 1,010,105 0.9121 0.909 0.879 0.909 0.869 0.958 1,120,896 0.9012 -4.17%
2022-07-05 0 0.960 0.940 0.970 0.920 1.000 974,000 925,080 0.9498 0.949 0.929 0.958 0.909 0.988 985,781 0.9384 -4.00%
2022-07-04 0 1.000 0.950 1.000 0.900 1.010 1,362,000 1,307,480 0.9600 0.988 0.939 0.988 0.889 0.998 1,378,474 0.9485 9.89%
2022-06-30 0 0.910 0.900 0.910 0.900 0.960 1,572,000 1,454,540 0.9253 0.899 0.889 0.899 0.889 0.949 1,591,015 0.9142 -7.14%
2022-06-29 0 0.980 0.970 0.980 0.960 1.000 912,000 892,620 0.9788 0.968 0.958 0.968 0.949 0.988 923,031 0.9671 -4.85%
2022-06-28 0 1.030 1.030 1.040 0.980 1.090 2,654,000 2,703,380 1.0186 1.018 1.018 1.028 0.968 1.077 2,686,102 1.0064 -2.83%
2022-06-27 0 1.060 1.050 1.060 1.030 1.190 4,278,000 4,714,980 1.1021 1.047 1.037 1.047 1.018 1.176 4,329,746 1.0890 0.95%
2022-06-24 0 1.050 1.040 1.050 0.840 1.160 20,796,000 22,006,980 1.0582 1.037 1.028 1.037 0.830 1.146 21,047,544 1.0456 23.53%
2022-06-23 0 0.850 0.850 0.860 0.800 0.870 2,172,000 1,813,560 0.8350 0.840 0.840 0.850 0.790 0.860 2,198,272 0.8250 6.25%
2022-06-22 0 0.800 0.800 0.820 0.800 0.870 1,754,000 1,464,800 0.8351 0.790 0.790 0.810 0.790 0.860 1,775,216 0.8251 -4.76%
2022-06-21 0 0.840 0.830 0.840 0.760 0.870 2,036,000 1,659,740 0.8152 0.830 0.820 0.830 0.751 0.860 2,060,627 0.8055 6.33%
2022-06-20 0 0.790 0.780 0.790 0.710 0.790 1,562,000 1,202,960 0.7701 0.781 0.771 0.781 0.702 0.781 1,580,894 0.7609 12.86%
2022-06-17 0 0.700 0.700 0.730 0.690 0.720 1,072,000 755,640 0.7049 0.692 0.692 0.721 0.682 0.711 1,084,967 0.6965 1.45%
2022-06-16 0 0.690 0.690 0.710 0.680 0.730 470,000 331,300 0.7049 0.682 0.682 0.702 0.672 0.721 475,685 0.6965 -1.43%
2022-06-15 0 0.700 0.680 0.710 0.680 0.720 44,000 30,360 0.6900 0.692 0.672 0.702 0.672 0.711 44,532 0.6818 1.45%
2022-06-14 0 0.690 0.690 0.710 0.680 0.690 178,000 121,560 0.6829 0.682 0.682 0.702 0.672 0.682 180,153 0.6748 0.00%
2022-06-13 0 0.690 0.680 0.700 0.680 0.690 220,000 151,020 0.6865 0.682 0.672 0.692 0.672 0.682 222,661 0.6783 -1.43%
2022-06-10 0 0.700 0.700 0.720 0.700 0.720 250,000 177,960 0.7118 0.692 0.692 0.711 0.692 0.711 253,024 0.7033 -2.78%
2022-06-09 0 0.720 0.700 0.720 0.680 0.730 460,000 327,940 0.7129 0.711 0.692 0.711 0.672 0.721 465,564 0.7044 2.86%
2022-06-08 0 0.700 0.700 0.720 0.680 0.720 1,196,000 826,820 0.6913 0.692 0.692 0.711 0.672 0.711 1,210,467 0.6831 9.38%
2022-06-07 0 0.640 0.640 0.670 0.640 0.670 186,000 122,900 0.6608 0.632 0.632 0.662 0.632 0.662 188,250 0.6529 -3.03%
2022-06-06 0 0.660 0.660 0.680 0.630 0.660 94,000 60,900 0.6479 0.652 0.652 0.672 0.622 0.652 95,137 0.6401 1.54%
2022-06-02 0 0.650 0.620 0.650 0.650 0.660 70,000 46,100 0.6586 0.642 0.613 0.642 0.642 0.652 70,847 0.6507 -1.52%
2022-06-01 0 0.660 0.640 0.670 0.620 0.670 264,000 172,440 0.6532 0.652 0.632 0.662 0.613 0.662 267,193 0.6454 4.76%
2022-05-31 0 0.630 0.630 0.650 0.630 0.630 42,000 26,460 0.6300 0.622 0.622 0.642 0.622 0.622 42,508 0.6225 0.00%
2022-05-30 0 0.630 0.620 0.640 0.620 0.630 32,000 20,060 0.6269 0.622 0.613 0.632 0.613 0.622 32,387 0.6194 -1.56%
2022-05-27 0 0.640 0.620 0.640 0.610 0.650 96,000 59,660 0.6215 0.632 0.613 0.632 0.603 0.642 97,161 0.6140 3.23%
2022-05-26 0 0.620 0.610 0.620 0.610 0.620 38,000 23,440 0.6168 0.613 0.603 0.613 0.603 0.613 38,460 0.6095 0.00%
2022-05-25 0 0.620 0.600 0.620 0.620 0.620 2,000 1,240 0.6200 0.613 0.593 0.613 0.613 0.613 2,024 0.6126 0.00%
2022-05-24 0 0.620 0.610 0.620 0.610 0.620 308,000 189,500 0.6153 0.613 0.603 0.613 0.603 0.613 311,725 0.6079 0.00%
2022-05-23 0 0.620 0.610 0.620 0.610 0.620 182,000 112,740 0.6195 0.613 0.603 0.613 0.603 0.613 184,201 0.6120 0.00%
2022-05-20 0 0.620 0.610 0.620 0.610 0.620 92,000 56,860 0.6180 0.613 0.603 0.613 0.603 0.613 93,113 0.6107 3.33%
2022-05-19 0 0.600 0.600 0.610 0.590 0.610 636,000 383,860 0.6036 0.593 0.593 0.603 0.583 0.603 643,693 0.5963 -1.64%
2022-05-18 0 0.610 0.610 0.620 0.600 0.620 658,000 399,560 0.6072 0.603 0.603 0.613 0.593 0.613 665,959 0.6000 1.67%
2022-05-17 0 0.600 0.630 0.640 0.600 0.650 1,234,000 751,520 0.6090 0.593 0.622 0.632 0.593 0.642 1,248,926 0.6017 -3.23%
2022-05-16 0 0.620 0.600 0.650 0.610 0.620 36,000 22,260 0.6183 0.613 0.593 0.642 0.603 0.613 36,435 0.6109 0.00%
2022-05-13 0 0.620 0.600 0.640 0.620 0.630 82,000 51,260 0.6251 0.613 0.593 0.632 0.613 0.622 82,992 0.6177 1.64%
2022-05-12 0 0.610 0.600 0.630 0.590 0.640 1,128,000 687,400 0.6094 0.603 0.593 0.622 0.583 0.632 1,141,644 0.6021 -3.17%
2022-05-11 0 0.630 0.620 0.640 0.610 0.630 438,000 275,060 0.6280 0.622 0.613 0.632 0.603 0.622 443,298 0.6205 -1.56%
2022-05-10 0 0.640 0.610 0.640 0.600 0.640 862,000 526,040 0.6103 0.632 0.603 0.632 0.593 0.632 872,427 0.6030 -1.54%
2022-05-06 0 0.650 0.630 0.660 0.630 0.670 630,000 404,940 0.6428 0.642 0.622 0.652 0.622 0.662 637,620 0.6351 -2.99%
2022-05-05 0 0.670 0.660 0.680 0.650 0.680 108,000 70,640 0.6541 0.662 0.652 0.672 0.642 0.672 109,306 0.6463 -1.47%
2022-05-04 0 0.680 0.670 0.700 0.670 0.680 242,000 164,380 0.6793 0.672 0.662 0.692 0.662 0.672 244,927 0.6711 -1.45%
2022-05-03 0 0.690 0.670 0.700 0.670 0.700 328,000 223,540 0.6815 0.682 0.662 0.692 0.662 0.692 331,967 0.6734 -2.82%
2022-04-29 0 0.710 0.690 0.710 0.670 0.720 828,000 560,280 0.6767 0.702 0.682 0.702 0.662 0.711 838,015 0.6686 5.97%
2022-04-28 0 0.670 0.670 0.680 0.630 0.660 500,000 324,920 0.6498 0.662 0.662 0.672 0.622 0.652 506,048 0.6421 6.35%
2022-04-27 0 0.630 0.630 0.650 0.610 0.650 262,000 168,160 0.6418 0.622 0.622 0.642 0.603 0.642 265,169 0.6342 1.61%
2022-04-26 0 0.620 0.610 0.630 0.610 0.630 336,000 208,140 0.6195 0.613 0.603 0.622 0.603 0.622 340,064 0.6121 -1.59%
2022-04-25 0 0.630 0.610 0.630 0.610 0.660 1,530,000 967,600 0.6324 0.622 0.603 0.622 0.603 0.652 1,548,507 0.6249 -4.55%
2022-04-22 0 0.660 0.660 0.670 0.640 0.660 1,608,000 1,044,460 0.6495 0.652 0.652 0.662 0.632 0.652 1,627,450 0.6418 3.13%
2022-04-21 0 0.640 0.640 0.650 0.640 0.670 864,000 559,220 0.6472 0.632 0.632 0.642 0.632 0.662 874,451 0.6395 -4.48%
2022-04-20 0 0.670 0.660 0.680 0.670 0.690 232,000 157,740 0.6799 0.662 0.652 0.672 0.662 0.682 234,806 0.6718 -1.47%
2022-04-19 0 0.680 0.670 0.700 0.680 0.690 480,000 329,660 0.6868 0.672 0.662 0.692 0.672 0.682 485,806 0.6786 -2.86%
2022-04-14 0 0.700 0.690 0.710 0.680 0.710 188,000 130,420 0.6937 0.692 0.682 0.702 0.672 0.702 190,274 0.6854 1.45%
2022-04-13 0 0.690 0.680 0.690 0.650 0.690 442,000 302,060 0.6834 0.682 0.672 0.682 0.642 0.682 447,346 0.6752 0.00%
2022-04-12 0 0.690 0.670 0.700 0.660 0.690 520,000 352,720 0.6783 0.682 0.662 0.692 0.652 0.682 526,290 0.6702 2.99%
2022-04-11 0 0.670 0.660 0.680 0.660 0.690 890,000 592,920 0.6662 0.662 0.652 0.672 0.652 0.682 900,765 0.6582 -4.29%
2022-04-08 0 0.700 0.690 0.720 0.690 0.710 558,000 388,840 0.6968 0.692 0.682 0.711 0.682 0.702 564,749 0.6885 0.00%
2022-04-07 0 0.700 0.700 0.730 0.700 0.710 212,000 148,500 0.7005 0.692 0.692 0.721 0.692 0.702 214,564 0.6921 -2.78%
2022-04-06 0 0.720 0.700 0.730 0.690 0.730 892,000 629,180 0.7054 0.711 0.692 0.721 0.682 0.721 902,789 0.6969 0.00%
2022-04-04 0 0.720 0.720 0.740 0.710 0.740 236,000 169,780 0.7194 0.711 0.711 0.731 0.702 0.731 238,855 0.7108 -1.37%
2022-04-01 0 0.730 0.700 0.730 0.700 0.730 430,000 304,100 0.7072 0.721 0.692 0.721 0.692 0.721 435,201 0.6988 2.82%
2022-03-31 0 0.710 0.710 0.720 0.710 0.750 396,000 287,460 0.7259 0.702 0.702 0.711 0.702 0.741 400,790 0.7172 -4.05%
2022-03-30 0 0.740 0.730 0.740 0.710 0.750 752,000 552,860 0.7352 0.731 0.721 0.731 0.702 0.741 761,096 0.7264 2.78%
2022-03-29 0 0.720 0.720 0.740 0.720 0.740 478,000 350,240 0.7327 0.711 0.711 0.731 0.711 0.731 483,782 0.7240 0.00%
2022-03-28 0 0.720 0.720 0.740 0.710 0.730 346,000 248,560 0.7184 0.711 0.711 0.731 0.702 0.721 350,185 0.7098 -1.37%
2022-03-25 0 0.730 0.730 0.740 0.720 0.750 546,000 402,300 0.7368 0.721 0.721 0.731 0.711 0.741 552,604 0.7280 0.00%
2022-03-24 0 0.730 0.730 0.740 0.700 0.760 1,896,000 1,387,780 0.7320 0.721 0.721 0.731 0.692 0.751 1,918,934 0.7232 0.00%
2022-03-23 0 0.730 0.720 0.730 0.720 0.780 1,578,000 1,164,200 0.7378 0.721 0.711 0.721 0.711 0.771 1,597,087 0.7290 -2.67%
2022-03-22 0 0.750 0.750 0.770 0.730 0.770 420,000 315,000 0.7500 0.741 0.741 0.761 0.721 0.761 425,080 0.7410 0.00%
2022-03-21 0 0.750 0.740 0.760 0.730 0.760 1,324,000 982,680 0.7422 0.741 0.731 0.751 0.721 0.751 1,340,015 0.7333 -1.32%
2022-03-18 0 0.760 0.730 0.760 0.670 0.790 1,644,000 1,225,940 0.7457 0.751 0.721 0.751 0.662 0.781 1,663,885 0.7368 7.04%
2022-03-17 0 0.710 0.700 0.710 0.680 0.730 2,166,000 1,532,840 0.7077 0.702 0.692 0.702 0.672 0.721 2,192,199 0.6992 1.43%
2022-03-16 0 0.700 0.680 0.700 0.600 0.700 2,410,000 1,535,140 0.6370 0.692 0.672 0.692 0.593 0.692 2,439,151 0.6294 9.38%
2022-03-15 0 0.640 0.610 0.650 0.610 0.670 2,392,000 1,527,080 0.6384 0.632 0.603 0.642 0.603 0.662 2,420,933 0.6308 -5.88%
2022-03-14 0 0.680 0.650 0.680 0.620 0.740 2,820,000 1,864,660 0.6612 0.672 0.642 0.672 0.613 0.731 2,854,110 0.6533 -9.33%
2022-03-11 0 0.750 0.720 0.750 0.710 0.760 1,054,000 761,700 0.7227 0.741 0.711 0.741 0.702 0.751 1,066,749 0.7140 0.00%
2022-03-10 0 0.750 0.750 0.760 0.700 0.830 5,470,000 4,038,880 0.7384 0.741 0.741 0.751 0.692 0.820 5,536,164 0.7295 -3.85%
2022-03-09 0 0.780 0.780 0.800 0.720 0.840 3,000,000 2,332,060 0.7774 0.771 0.771 0.790 0.711 0.830 3,036,287 0.7681 -2.50%
2022-03-08 0 0.800 0.780 0.810 0.770 0.890 4,810,000 3,952,700 0.8218 0.790 0.771 0.800 0.761 0.879 4,868,181 0.8119 -11.11%
2022-03-07 0 0.900 0.900 0.920 0.890 1.000 2,478,000 2,261,860 0.9128 0.889 0.889 0.909 0.879 0.988 2,507,973 0.9019 -10.00%
2022-03-04 0 1.000 1.000 1.020 1.000 1.110 2,738,000 2,796,220 1.0213 0.988 0.988 1.008 0.988 1.097 2,771,118 1.0091 -9.91%
2022-03-03 0 1.110 1.090 1.120 1.060 1.200 2,468,000 2,803,020 1.1357 1.097 1.077 1.107 1.047 1.186 2,497,852 1.1222 -0.89%
2022-03-02 0 1.120 1.100 1.130 1.080 1.130 402,000 443,060 1.1021 1.107 1.087 1.116 1.067 1.116 406,863 1.0890 0.00%
2022-03-01 0 1.120 1.120 1.140 1.110 1.160 322,000 363,740 1.1296 1.107 1.107 1.126 1.097 1.146 325,895 1.1161 0.00%
2022-02-28 0 1.120 1.120 1.150 1.120 1.150 256,000 289,080 1.1292 1.107 1.107 1.136 1.107 1.136 259,097 1.1157 -4.27%
2022-02-25 0 1.170 1.150 1.180 1.110 1.180 434,000 495,140 1.1409 1.156 1.136 1.166 1.097 1.166 439,250 1.1272 1.74%
2022-02-24 0 1.150 1.120 1.150 1.100 1.200 972,000 1,131,980 1.1646 1.136 1.107 1.136 1.087 1.186 983,757 1.1507 -4.17%
2022-02-23 0 1.200 1.180 1.200 1.120 1.210 616,000 710,460 1.1533 1.186 1.166 1.186 1.107 1.196 623,451 1.1396 5.26%
2022-02-22 0 1.140 1.120 1.140 1.110 1.150 530,000 594,780 1.1222 1.126 1.107 1.126 1.097 1.136 536,411 1.1088 -1.72%
2022-02-21 0 1.160 1.150 1.160 1.130 1.190 634,000 733,680 1.1572 1.146 1.136 1.146 1.116 1.176 641,669 1.1434 -4.92%
2022-02-18 0 1.220 1.160 1.220 1.170 1.220 262,000 306,680 1.1705 1.205 1.146 1.205 1.156 1.205 265,169 1.1565 3.39%
2022-02-17 0 1.180 1.180 1.230 1.170 1.230 64,000 76,760 1.1994 1.166 1.166 1.215 1.156 1.215 64,774 1.1850 -4.07%
2022-02-16 0 1.230 1.210 1.230 1.200 1.240 72,000 88,360 1.2272 1.215 1.196 1.215 1.186 1.225 72,871 1.2126 0.82%
2022-02-15 0 1.220 1.190 1.220 1.180 1.220 80,000 97,060 1.2133 1.205 1.176 1.205 1.166 1.205 80,968 1.1988 0.00%
2022-02-14 0 1.220 1.180 1.220 1.180 1.230 296,000 353,520 1.1943 1.205 1.166 1.205 1.166 1.215 299,580 1.1801 1.67%
2022-02-11 0 1.200 1.190 1.200 1.180 1.240 500,000 607,460 1.2149 1.186 1.176 1.186 1.166 1.225 506,048 1.2004 0.84%
2022-02-10 0 1.190 1.190 1.210 1.170 1.260 954,000 1,174,740 1.2314 1.176 1.176 1.196 1.156 1.245 965,539 1.2167 -2.46%
2022-02-09 0 1.220 1.180 1.220 1.180 1.230 90,000 108,620 1.2069 1.205 1.166 1.205 1.166 1.215 91,089 1.1925 4.27%
2022-02-08 0 1.170 1.160 1.170 1.150 1.180 732,000 848,840 1.1596 1.156 1.146 1.156 1.136 1.166 740,854 1.1458 -0.85%
2022-02-07 0 1.180 1.160 1.180 1.160 1.240 372,000 437,940 1.1773 1.166 1.146 1.166 1.146 1.225 376,500 1.1632 -0.84%
2022-02-04 0 1.190 1.180 1.200 1.170 1.200 100,300 119,700 1.1934 1.176 1.166 1.186 1.156 1.186 101,513 1.1792 1.71%
2022-01-31 0 1.170 1.200 1.230 1.150 1.170 46,000 53,340 1.1596 1.156 1.186 1.215 1.136 1.156 46,556 1.1457 1.74%
2022-01-28 0 1.150 1.150 1.160 1.130 1.190 554,000 639,280 1.1539 1.136 1.136 1.146 1.116 1.176 560,701 1.1401 -2.54%
2022-01-27 0 1.180 1.170 1.180 1.160 1.260 846,000 1,004,040 1.1868 1.166 1.156 1.166 1.146 1.245 856,233 1.1726 -5.60%
2022-01-26 0 1.250 1.230 1.250 1.220 1.310 957,000 1,206,290 1.2605 1.235 1.215 1.235 1.205 1.294 968,576 1.2454 -3.85%
2022-01-25 0 1.300 1.290 1.300 1.240 1.320 1,750,000 2,242,080 1.2812 1.284 1.275 1.284 1.225 1.304 1,771,168 1.2659 0.78%
2022-01-24 0 1.290 1.280 1.290 1.190 1.330 3,838,000 4,872,620 1.2696 1.275 1.265 1.275 1.176 1.314 3,884,424 1.2544 6.61%
2022-01-21 0 1.210 1.200 1.210 1.170 1.240 1,446,000 1,754,500 1.2133 1.196 1.186 1.196 1.156 1.225 1,463,490 1.1988 0.83%
2022-01-20 0 1.200 1.180 1.200 1.170 1.200 366,000 435,800 1.1907 1.186 1.166 1.186 1.156 1.186 370,427 1.1765 1.69%
2022-01-19 0 1.180 1.180 1.200 1.180 1.200 618,000 730,040 1.1813 1.166 1.166 1.186 1.166 1.186 625,475 1.1672 -0.84%
2022-01-18 0 1.190 1.190 1.200 1.170 1.210 572,000 680,020 1.1888 1.176 1.176 1.186 1.156 1.196 578,919 1.1746 -0.83%
2022-01-17 0 1.200 1.190 1.200 1.120 1.230 2,006,000 2,372,440 1.1827 1.186 1.176 1.186 1.107 1.215 2,030,264 1.1685 7.14%
2022-01-14 0 1.120 1.120 1.130 1.100 1.140 546,000 615,460 1.1272 1.107 1.107 1.116 1.087 1.126 552,604 1.1137 2.75%
2022-01-13 0 1.090 1.090 1.100 1.060 1.100 620,000 671,240 1.0826 1.077 1.077 1.087 1.047 1.087 627,499 1.0697 0.93%
2022-01-12 0 1.080 1.080 1.090 1.080 1.100 140,000 152,280 1.0877 1.067 1.067 1.077 1.067 1.087 141,693 1.0747 0.00%
2022-01-11 0 1.080 1.070 1.080 1.070 1.090 1,168,000 1,269,280 1.0867 1.067 1.057 1.067 1.057 1.077 1,182,128 1.0737 0.93%
2022-01-10 0 1.070 1.070 1.090 1.070 1.090 1,422,000 1,537,220 1.0810 1.057 1.057 1.077 1.057 1.077 1,439,200 1.0681 -0.93%
2022-01-07 0 1.080 1.080 1.090 1.040 1.110 710,000 758,440 1.0682 1.067 1.067 1.077 1.028 1.097 718,588 1.0555 -0.92%
2022-01-06 0 1.090 1.080 1.090 1.060 1.110 784,000 844,060 1.0766 1.077 1.067 1.077 1.047 1.097 793,483 1.0637 -3.54%
2022-01-05 0 1.130 1.110 1.130 1.100 1.180 846,000 951,340 1.1245 1.116 1.097 1.116 1.087 1.166 856,233 1.1111 -0.88%
2022-01-04 0 1.140 1.140 1.170 1.130 1.190 942,000 1,087,660 1.1546 1.126 1.126 1.156 1.116 1.176 953,394 1.1408 -1.72%
2022-01-03 0 1.160 1.140 1.160 1.120 1.190 1,000,000 1,154,160 1.1542 1.146 1.126 1.146 1.107 1.176 1,012,096 1.1404 0.00%
2021-12-31 0 1.160 1.160 1.170 1.130 1.190 1,098,000 1,273,860 1.1602 1.146 1.146 1.156 1.116 1.176 1,111,281 1.1463 1.75%
2021-12-30 0 1.140 1.120 1.140 1.100 1.140 612,000 684,000 1.1176 1.126 1.107 1.126 1.087 1.126 619,403 1.1043 3.64%
2021-12-29 0 1.100 1.100 1.120 1.090 1.180 322,000 353,480 1.0978 1.087 1.087 1.107 1.077 1.166 325,895 1.0846 -0.90%
2021-12-28 0 1.110 1.100 1.130 1.110 1.130 352,000 393,420 1.1177 1.097 1.087 1.116 1.097 1.116 356,258 1.1043 0.00%
2021-12-24 0 1.110 1.110 1.120 1.100 1.130 48,000 53,380 1.1121 1.097 1.097 1.107 1.087 1.116 48,581 1.0988 0.91%
2021-12-23 0 1.100 1.100 1.120 1.090 1.160 654,000 727,940 1.1131 1.087 1.087 1.107 1.077 1.146 661,911 1.0998 0.92%
2021-12-22 0 1.090 1.080 1.090 1.090 1.140 344,000 382,200 1.1110 1.077 1.067 1.077 1.077 1.126 348,161 1.0978 -0.91%
2021-12-21 0 1.100 1.100 1.120 1.100 1.140 272,000 300,360 1.1043 1.087 1.087 1.107 1.087 1.126 275,290 1.0911 0.00%
2021-12-20 0 1.100 1.100 1.110 1.100 1.180 724,000 812,200 1.1218 1.087 1.087 1.097 1.087 1.166 732,757 1.1084 -3.51%
2021-12-17 0 1.140 1.140 1.160 1.140 1.200 336,000 393,080 1.1699 1.126 1.126 1.146 1.126 1.186 340,064 1.1559 -3.39%
2021-12-16 0 1.180 1.180 1.210 1.110 1.240 1,372,000 1,632,680 1.1900 1.166 1.166 1.196 1.097 1.225 1,388,595 1.1758 0.00%
2021-12-15 0 1.180 1.150 1.180 1.140 1.210 984,000 1,146,580 1.1652 1.166 1.136 1.166 1.126 1.196 995,902 1.1513 0.00%
2021-12-14 0 1.180 1.170 1.190 1.150 1.220 788,000 932,740 1.1837 1.166 1.156 1.176 1.136 1.205 797,531 1.1695 -3.28%
2021-12-13 0 1.220 1.210 1.220 1.170 1.260 2,404,000 2,940,140 1.2230 1.205 1.196 1.205 1.156 1.245 2,433,078 1.2084 1.67%
2021-12-10 0 1.200 1.170 1.200 1.070 1.200 4,036,000 4,671,300 1.1574 1.186 1.156 1.186 1.057 1.186 4,084,819 1.1436 9.09%
2021-12-09 0 1.100 1.090 1.110 1.070 1.120 530,000 584,280 1.1024 1.087 1.077 1.097 1.057 1.107 536,411 1.0892 1.85%
2021-12-08 0 1.080 1.070 1.090 1.060 1.090 376,000 404,320 1.0753 1.067 1.057 1.077 1.047 1.077 380,548 1.0625 0.93%
2021-12-07 0 1.070 1.070 1.080 1.060 1.090 814,000 875,220 1.0752 1.057 1.057 1.067 1.047 1.077 823,846 1.0624 0.94%
2021-12-06 0 1.060 1.050 1.060 1.030 1.230 7,394,000 8,027,480 1.0857 1.047 1.037 1.047 1.018 1.215 7,483,436 1.0727 -15.20%
2021-12-03 0 1.250 1.240 1.270 1.250 1.280 202,000 255,480 1.2648 1.235 1.225 1.255 1.235 1.265 204,443 1.2496 -1.57%
2021-12-02 0 1.270 1.250 1.270 1.250 1.310 774,000 987,260 1.2755 1.255 1.235 1.255 1.235 1.294 783,362 1.2603 -1.55%
2021-12-01 0 1.290 1.280 1.320 1.260 1.350 1,046,000 1,355,740 1.2961 1.275 1.265 1.304 1.245 1.334 1,058,652 1.2806 -1.53%
2021-11-30 0 1.310 1.290 1.310 1.260 1.390 4,740,000 6,247,520 1.3180 1.294 1.275 1.294 1.245 1.373 4,797,334 1.3023 3.15%
2021-11-29 0 1.270 1.240 1.270 1.220 1.280 582,000 727,840 1.2506 1.255 1.225 1.255 1.205 1.265 589,040 1.2356 1.60%
2021-11-26 0 1.250 1.240 1.250 1.240 1.320 2,424,000 3,087,780 1.2738 1.235 1.225 1.235 1.225 1.304 2,453,320 1.2586 -5.30%
2021-11-25 0 1.320 1.290 1.320 1.200 1.350 2,110,000 2,696,340 1.2779 1.304 1.275 1.304 1.186 1.334 2,135,522 1.2626 7.32%
2021-11-24 0 1.230 1.230 1.250 1.200 1.310 1,892,000 2,362,640 1.2488 1.215 1.215 1.235 1.186 1.294 1,914,885 1.2338 -0.81%
2021-11-23 0 1.240 1.210 1.240 1.200 1.380 4,860,000 6,265,300 1.2892 1.225 1.196 1.225 1.186 1.364 4,918,785 1.2737 -1.59%
2021-11-22 0 1.260 1.260 1.280 1.180 1.350 8,634,000 11,151,240 1.2915 1.245 1.245 1.265 1.166 1.334 8,738,435 1.2761 7.69%
2021-11-19 0 1.170 1.160 1.170 1.030 1.340 12,882,000 15,689,220 1.2179 1.156 1.146 1.156 1.018 1.324 13,037,818 1.2034 12.50%
2021-11-18 0 1.040 1.040 1.050 1.040 1.050 344,000 360,380 1.0476 1.028 1.028 1.037 1.028 1.037 348,161 1.0351 -0.95%
2021-11-17 0 1.050 1.050 1.080 1.050 1.090 518,000 549,660 1.0611 1.037 1.037 1.067 1.037 1.077 524,266 1.0484 -1.87%
2021-11-16 0 1.070 1.070 1.090 1.060 1.100 1,030,000 1,112,480 1.0801 1.057 1.057 1.077 1.047 1.087 1,042,459 1.0672 0.94%
2021-11-15 0 1.060 1.050 1.080 1.020 1.100 1,322,000 1,416,700 1.0716 1.047 1.037 1.067 1.008 1.087 1,337,991 1.0588 3.92%
2021-11-12 0 1.020 1.020 1.030 1.010 1.040 686,000 705,800 1.0289 1.008 1.008 1.018 0.998 1.028 694,298 1.0166 0.00%
2021-11-11 0 1.020 1.020 1.030 1.010 1.040 304,000 310,840 1.0225 1.008 1.008 1.018 0.998 1.028 307,677 1.0103 0.00%
2021-11-10 0 1.020 1.020 1.050 1.010 1.040 344,000 350,000 1.0174 1.008 1.008 1.037 0.998 1.028 348,161 1.0053 0.00%
2021-11-09 0 1.020 1.020 1.040 1.010 1.030 298,000 303,480 1.0184 1.008 1.008 1.028 0.998 1.018 301,605 1.0062 0.00%
2021-11-08 0 1.020 1.010 1.030 1.010 1.050 1,036,000 1,064,980 1.0280 1.008 0.998 1.018 0.998 1.037 1,048,531 1.0157 -2.86%
2021-11-05 0 1.050 1.030 1.050 1.030 1.100 2,210,000 2,311,680 1.0460 1.037 1.018 1.037 1.018 1.087 2,236,732 1.0335 -3.67%
2021-11-04 0 1.090 1.090 1.100 0.980 1.170 4,780,000 5,222,940 1.0927 1.077 1.077 1.087 0.968 1.156 4,837,818 1.0796 9.00%
2021-11-03 0 1.000 1.000 1.020 1.000 1.020 646,000 650,500 1.0070 0.988 0.988 1.008 0.988 1.008 653,814 0.9949 -2.91%
2021-11-02 0 1.030 1.010 1.030 1.010 1.040 466,000 478,140 1.0261 1.018 0.998 1.018 0.998 1.028 471,637 1.0138 -1.90%
2021-11-01 0 1.050 1.020 1.050 1.010 1.090 2,604,000 2,675,680 1.0275 1.037 1.008 1.037 0.998 1.077 2,635,497 1.0152 -3.67%
2021-10-29 0 1.090 1.090 1.120 1.080 1.100 134,000 145,840 1.0884 1.077 1.077 1.107 1.067 1.087 135,621 1.0754 -0.91%
2021-10-28 0 1.100 1.080 1.100 1.060 1.120 724,000 785,900 1.0855 1.087 1.067 1.087 1.047 1.107 732,757 1.0725 -1.79%
2021-10-27 0 1.120 1.120 1.130 1.050 1.140 1,264,000 1,374,060 1.0871 1.107 1.107 1.116 1.037 1.126 1,279,289 1.0741 3.70%
2021-10-26 0 1.080 1.070 1.090 1.070 1.110 430,000 466,760 1.0855 1.067 1.057 1.077 1.057 1.097 435,201 1.0725 -1.82%
2021-10-25 0 1.100 1.090 1.100 1.080 1.120 492,000 538,680 1.0949 1.087 1.077 1.087 1.067 1.107 497,951 1.0818 0.00%
2021-10-22 0 1.100 1.100 1.110 1.100 1.150 1,358,000 1,510,700 1.1124 1.087 1.087 1.097 1.087 1.136 1,374,426 1.0991 -1.79%
2021-10-21 0 1.120 1.120 1.140 1.110 1.180 744,000 850,500 1.1431 1.107 1.107 1.126 1.097 1.166 752,999 1.1295 -5.88%
2021-10-20 0 1.190 1.160 1.190 1.160 1.290 1,378,000 1,657,720 1.2030 1.176 1.146 1.176 1.146 1.275 1,394,668 1.1886 -1.65%
2021-10-19 0 1.210 1.210 1.220 1.080 1.260 2,824,000 3,348,860 1.1859 1.196 1.196 1.205 1.067 1.245 2,858,158 1.1717 11.01%
2021-10-18 0 1.090 1.080 1.090 1.070 1.100 336,000 362,920 1.0801 1.077 1.067 1.077 1.057 1.087 340,064 1.0672 0.00%
2021-10-15 0 1.090 1.070 1.090 1.030 1.100 1,202,000 1,291,640 1.0746 1.077 1.057 1.077 1.018 1.087 1,216,539 1.0617 3.81%
2021-10-12 0 1.050 1.040 1.050 1.010 1.090 1,314,000 1,378,680 1.0492 1.037 1.028 1.037 0.998 1.077 1,329,894 1.0367 -1.87%
2021-10-11 0 1.070 1.070 1.090 1.060 1.140 1,588,000 1,741,120 1.0964 1.057 1.057 1.077 1.047 1.126 1,607,208 1.0833 0.00%
2021-10-08 0 1.070 1.070 1.080 1.060 1.110 970,000 1,047,300 1.0797 1.057 1.057 1.067 1.047 1.097 981,733 1.0668 -3.60%
2021-10-07 0 1.110 1.100 1.110 1.060 1.130 2,650,000 2,894,540 1.0923 1.097 1.087 1.097 1.047 1.116 2,682,054 1.0792 0.91%
2021-10-06 0 1.100 1.080 1.100 1.070 1.160 2,004,000 2,194,380 1.0950 1.087 1.067 1.087 1.057 1.146 2,028,240 1.0819 -5.17%
2021-10-05 0 1.160 1.120 1.160 1.070 1.160 2,316,000 2,540,640 1.0970 1.146 1.107 1.146 1.057 1.146 2,344,014 1.0839 3.57%
2021-10-04 0 1.120 1.120 1.140 1.110 1.180 1,044,000 1,187,720 1.1377 1.107 1.107 1.126 1.097 1.166 1,056,628 1.1241 -5.88%
2021-09-30 0 1.190 1.190 1.210 1.160 1.200 304,000 361,100 1.1878 1.176 1.176 1.196 1.146 1.186 307,677 1.1736 -0.83%
2021-09-29 0 1.200 1.180 1.200 1.170 1.240 750,000 900,240 1.2003 1.186 1.166 1.186 1.156 1.225 759,072 1.1860 -6.98%
2021-09-28 0 1.290 1.260 1.300 1.050 1.290 16,332,000 18,543,800 1.1354 1.275 1.245 1.284 1.037 1.275 16,529,548 1.1219 1.57%
2021-09-27 0 1.270 1.270 1.290 1.250 1.350 4,206,000 5,387,040 1.2808 1.255 1.255 1.275 1.235 1.334 4,256,875 1.2655 -7.30%
2021-09-24 0 1.370 1.350 1.370 1.350 1.430 1,790,000 2,488,080 1.3900 1.354 1.334 1.354 1.334 1.413 1,811,651 1.3734 -6.16%
2021-09-23 0 1.460 1.440 1.460 1.330 1.520 2,454,000 3,487,340 1.4211 1.443 1.423 1.443 1.314 1.502 2,483,683 1.4041 8.96%
2021-09-21 0 1.340 1.310 1.340 1.280 1.390 1,712,000 2,246,380 1.3121 1.324 1.294 1.324 1.265 1.373 1,732,708 1.2965 -1.47%
2021-09-20 0 1.360 1.340 1.360 1.330 1.420 1,174,000 1,592,800 1.3567 1.344 1.324 1.344 1.314 1.403 1,188,200 1.3405 -2.86%
2021-09-17 0 1.400 1.400 1.430 1.380 1.490 1,634,000 2,319,880 1.4198 1.383 1.383 1.413 1.364 1.472 1,653,765 1.4028 0.00%
2021-09-16 0 1.400 1.390 1.400 1.360 1.430 1,736,000 2,414,720 1.3910 1.383 1.373 1.383 1.344 1.413 1,756,998 1.3743 -2.10%
2021-09-15 0 1.430 1.400 1.430 1.390 1.470 2,140,000 3,043,380 1.4221 1.413 1.383 1.413 1.373 1.452 2,165,885 1.4051 -2.05%
2021-09-14 0 1.460 1.460 1.470 1.420 1.540 4,424,000 6,544,880 1.4794 1.443 1.443 1.452 1.403 1.522 4,477,512 1.4617 -5.81%
2021-09-13 0 1.550 1.540 1.550 1.520 1.610 2,438,000 3,782,080 1.5513 1.531 1.522 1.531 1.502 1.591 2,467,490 1.5328 -3.73%
2021-09-10 0 1.610 1.600 1.610 1.600 1.700 1,886,000 3,086,920 1.6368 1.591 1.581 1.591 1.581 1.680 1,908,813 1.6172 -4.17%
2021-09-09 0 1.680 1.640 1.680 1.580 1.690 2,144,000 3,496,100 1.6306 1.660 1.620 1.660 1.561 1.670 2,169,933 1.6112 1.82%
2021-09-08 0 1.650 1.650 1.660 1.610 1.750 3,882,000 6,485,480 1.6707 1.630 1.630 1.640 1.591 1.729 3,928,956 1.6507 -4.62%
2021-09-07 0 1.730 1.720 1.730 1.720 1.840 3,144,000 5,527,700 1.7582 1.709 1.699 1.709 1.699 1.818 3,182,029 1.7372 -3.89%
2021-09-06 0 1.800 1.780 1.800 1.540 1.840 7,418,000 12,798,860 1.7254 1.778 1.759 1.778 1.522 1.818 7,507,726 1.7048 16.13%
2021-09-03 0 1.550 1.550 1.570 1.520 1.610 2,558,000 4,006,280 1.5662 1.531 1.531 1.551 1.502 1.591 2,588,941 1.5475 -4.32%
2021-09-02 0 1.620 1.610 1.620 1.560 1.670 1,364,000 2,220,320 1.6278 1.601 1.591 1.601 1.541 1.650 1,380,499 1.6083 -1.82%
2021-09-01 0 1.650 1.630 1.650 1.530 1.690 3,628,000 5,848,760 1.6121 1.630 1.611 1.630 1.512 1.670 3,671,883 1.5929 2.48%
2021-08-31 0 1.610 1.600 1.620 1.510 1.730 4,368,000 7,008,260 1.6045 1.591 1.581 1.601 1.492 1.709 4,420,834 1.5853 -4.73%
2021-08-30 0 1.690 1.690 1.730 1.690 1.840 5,170,000 9,035,120 1.7476 1.670 1.670 1.709 1.670 1.818 5,232,535 1.7267 -3.98%
2021-08-27 0 1.760 1.760 1.770 1.690 1.860 5,148,000 9,055,340 1.7590 1.739 1.739 1.749 1.670 1.838 5,210,269 1.7380 -4.35%
2021-08-26 0 1.840 1.830 1.840 1.810 1.980 11,222,000 21,238,700 1.8926 1.818 1.808 1.818 1.788 1.956 11,357,739 1.8700 3.95%
2021-08-25 0 1.770 1.750 1.770 1.540 1.790 8,556,000 14,355,260 1.6778 1.749 1.729 1.749 1.522 1.769 8,659,491 1.6577 6.63%
2021-08-24 0 1.660 1.650 1.660 1.580 1.810 10,948,000 18,752,580 1.7129 1.640 1.630 1.640 1.561 1.788 11,080,425 1.6924 6.41%
2021-08-23 0 1.560 1.540 1.560 1.360 1.640 8,210,000 12,578,320 1.5321 1.541 1.522 1.541 1.344 1.620 8,309,306 1.5138 14.71%
2021-08-20 0 1.360 1.350 1.360 1.250 1.420 5,076,000 6,775,180 1.3347 1.344 1.334 1.344 1.235 1.403 5,137,398 1.3188 5.43%
2021-08-19 0 1.290 1.280 1.290 1.250 1.350 5,014,000 6,441,240 1.2847 1.275 1.265 1.275 1.235 1.334 5,074,648 1.2693 -5.84%
2021-08-18 0 1.370 1.340 1.370 1.320 1.390 1,846,000 2,492,920 1.3504 1.354 1.324 1.354 1.304 1.373 1,868,329 1.3343 0.00%
2021-08-17 0 1.370 1.360 1.370 1.320 1.440 3,084,000 4,242,640 1.3757 1.354 1.344 1.354 1.304 1.423 3,121,303 1.3593 -5.52%
2021-08-16 0 1.450 1.430 1.450 1.420 1.500 2,000,000 2,904,160 1.4521 1.433 1.413 1.433 1.403 1.482 2,024,192 1.4347 0.00%
2021-08-13 0 1.450 1.450 1.460 1.430 1.540 3,444,000 5,065,420 1.4708 1.433 1.433 1.443 1.413 1.522 3,485,658 1.4532 -4.61%
2021-08-12 0 1.520 1.520 1.530 1.370 1.580 10,650,000 16,141,640 1.5156 1.502 1.502 1.512 1.354 1.561 10,778,820 1.4975 7.80%
2021-08-11 0 1.410 1.410 1.430 1.290 1.530 7,786,000 11,105,360 1.4263 1.393 1.393 1.413 1.275 1.512 7,880,178 1.4093 8.46%
2021-08-10 0 1.300 1.290 1.300 1.280 1.350 3,024,000 3,966,080 1.3115 1.284 1.275 1.284 1.265 1.334 3,060,578 1.2959 -1.52%
2021-08-09 0 1.320 1.320 1.330 1.300 1.370 3,080,000 4,092,700 1.3288 1.304 1.304 1.314 1.284 1.354 3,117,255 1.3129 -2.22%
2021-08-06 0 1.350 1.350 1.360 1.300 1.420 5,924,000 7,901,940 1.3339 1.334 1.334 1.344 1.284 1.403 5,995,655 1.3179 -3.57%
2021-08-05 0 1.400 1.380 1.400 1.270 1.460 10,406,000 14,028,800 1.3481 1.383 1.364 1.383 1.255 1.443 10,531,869 1.3320 0.72%
2021-08-04 0 1.390 1.380 1.390 1.380 1.500 4,488,000 6,349,980 1.4149 1.373 1.364 1.373 1.364 1.482 4,542,286 1.3980 -3.47%
2021-08-03 0 1.440 1.410 1.440 1.350 1.640 27,324,000 39,729,460 1.4540 1.423 1.393 1.423 1.334 1.620 27,654,505 1.4366 -24.61%
2021-08-02 0 1.910 1.900 1.910 1.850 2.370 28,905,533 58,829,089 2.0352 1.887 1.877 1.887 1.828 2.342 29,255,168 2.0109 -12.39%
2021-07-30 0 2.180 2.160 2.180 1.570 2.300 54,540,000 111,983,520 2.0532 2.154 2.134 2.154 1.551 2.273 55,199,704 2.0287 39.74%
2021-07-29 0 1.560 1.560 1.570 1.350 1.590 6,696,000 10,026,980 1.4975 1.541 1.541 1.551 1.334 1.571 6,776,993 1.4796 18.18%
2021-07-28 0 1.320 1.280 1.320 1.190 1.330 2,852,000 3,629,060 1.2725 1.304 1.265 1.304 1.176 1.314 2,886,497 1.2573 10.92%
2021-07-27 0 1.190 1.170 1.190 1.080 1.300 2,816,000 3,357,560 1.1923 1.176 1.156 1.176 1.067 1.284 2,850,062 1.1781 -9.16%
2021-07-26 0 1.310 1.280 1.310 1.250 1.400 4,424,000 5,730,700 1.2954 1.294 1.265 1.294 1.235 1.383 4,477,512 1.2799 -5.76%
2021-07-23 0 1.390 1.390 1.420 1.380 1.520 1,044,000 1,504,380 1.4410 1.373 1.373 1.403 1.364 1.502 1,056,628 1.4238 -6.08%
2021-07-22 0 1.480 1.460 1.480 1.320 1.480 3,418,000 4,776,560 1.3975 1.462 1.443 1.462 1.304 1.462 3,459,343 1.3808 11.28%
2021-07-21 0 1.330 1.330 1.340 1.290 1.360 1,324,000 1,750,300 1.3220 1.314 1.314 1.324 1.275 1.344 1,340,015 1.3062 0.00%
2021-07-20 0 1.330 1.300 1.340 1.220 1.440 5,938,000 7,677,340 1.2929 1.314 1.284 1.324 1.205 1.423 6,009,825 1.2775 -8.90%
2021-07-19 0 1.460 1.440 1.460 1.420 1.570 2,798,000 4,166,140 1.4890 1.443 1.423 1.443 1.403 1.551 2,831,844 1.4712 -7.01%
2021-07-16 0 1.570 1.540 1.570 1.510 1.610 1,306,000 2,036,580 1.5594 1.551 1.522 1.551 1.492 1.591 1,321,797 1.5408 -1.87%
2021-07-15 0 1.600 1.580 1.600 1.570 1.640 1,088,000 1,738,180 1.5976 1.581 1.561 1.581 1.551 1.620 1,101,160 1.5785 1.27%
2021-07-14 0 1.580 1.560 1.580 1.500 1.590 630,000 973,380 1.5450 1.561 1.541 1.561 1.482 1.571 637,620 1.5266 0.00%
2021-07-13 0 1.580 1.560 1.580 1.470 1.620 3,184,000 4,862,920 1.5273 1.561 1.541 1.561 1.452 1.601 3,222,513 1.5090 1.28%
2021-07-12 0 1.560 1.530 1.560 1.510 1.760 4,884,000 7,965,720 1.6310 1.541 1.512 1.541 1.492 1.739 4,943,076 1.6115 0.65%
2021-07-09 0 1.550 1.500 1.550 1.460 1.670 2,388,000 3,696,860 1.5481 1.531 1.482 1.531 1.443 1.650 2,416,885 1.5296 -5.49%
2021-07-08 0 1.640 1.630 1.640 1.400 1.720 13,854,000 22,174,200 1.6006 1.620 1.611 1.620 1.383 1.699 14,021,575 1.5814 16.31%
2021-07-07 0 1.410 1.360 1.410 1.300 1.410 2,604,000 3,532,860 1.3567 1.393 1.344 1.393 1.284 1.393 2,635,497 1.3405 6.02%
2021-07-06 0 1.330 1.310 1.330 1.200 1.410 8,146,000 10,749,780 1.3196 1.314 1.294 1.314 1.186 1.393 8,244,532 1.3039 9.92%
2021-07-05 0 1.210 1.210 1.230 1.190 1.260 1,894,000 2,302,660 1.2158 1.196 1.196 1.215 1.176 1.245 1,916,909 1.2012 -3.20%
2021-07-02 0 1.250 1.230 1.250 1.150 1.300 6,014,000 7,289,840 1.2121 1.235 1.215 1.235 1.136 1.284 6,086,744 1.1977 3.31%
2021-06-30 0 1.210 1.210 1.220 1.190 1.360 6,702,000 8,233,200 1.2285 1.196 1.196 1.205 1.176 1.344 6,783,066 1.2138 -6.92%
2021-06-29 0 1.300 1.300 1.310 1.300 1.680 21,610,000 30,370,180 1.4054 1.284 1.284 1.294 1.284 1.660 21,871,390 1.3886 -22.62%
2021-06-28 0 1.680 1.650 1.680 1.600 1.740 4,056,000 6,754,440 1.6653 1.660 1.630 1.660 1.581 1.719 4,105,060 1.6454 -2.33%
2021-06-25 0 1.720 1.710 1.720 1.660 1.750 2,270,000 3,844,000 1.6934 1.699 1.690 1.699 1.640 1.729 2,297,457 1.6732 2.99%
2021-06-24 0 1.670 1.650 1.670 1.620 1.760 5,024,000 8,537,720 1.6994 1.650 1.630 1.650 1.601 1.739 5,084,769 1.6791 0.00%
2021-06-23 0 1.670 1.650 1.670 1.590 1.790 9,262,000 15,488,440 1.6723 1.650 1.630 1.650 1.571 1.769 9,374,031 1.6523 0.00%
2021-06-22 0 1.670 1.670 1.680 1.400 1.750 20,932,000 34,132,820 1.6307 1.650 1.650 1.660 1.383 1.729 21,185,189 1.6112 15.97%
2021-06-21 0 1.440 1.420 1.440 1.240 1.450 11,830,000 15,907,760 1.3447 1.423 1.403 1.423 1.225 1.433 11,973,093 1.3286 21.01%
2021-06-18 0 1.190 1.170 1.190 1.160 1.320 3,412,000 4,076,460 1.1947 1.176 1.156 1.176 1.146 1.304 3,453,271 1.1805 -4.80%
2021-06-17 0 1.250 1.200 1.250 1.140 1.330 4,180,000 5,203,240 1.2448 1.235 1.186 1.235 1.126 1.314 4,230,560 1.2299 5.93%
2021-06-16 0 1.180 1.130 1.180 1.090 1.240 4,410,000 5,085,060 1.1531 1.166 1.116 1.166 1.077 1.225 4,463,342 1.1393 -2.48%
2021-06-15 0 1.210 1.210 1.220 1.210 1.470 10,366,000 13,634,240 1.3153 1.196 1.196 1.205 1.196 1.452 10,491,385 1.2996 -9.02%
2021-06-11 0 1.330 1.320 1.330 1.100 1.340 7,782,000 9,738,280 1.2514 1.314 1.304 1.314 1.087 1.324 7,876,129 1.2364 16.67%
2021-06-10 0 1.140 1.130 1.140 1.100 1.260 6,252,000 7,228,080 1.1561 1.126 1.116 1.126 1.087 1.245 6,327,623 1.1423 -5.79%
2021-06-09 0 1.210 1.190 1.210 1.100 1.250 5,078,000 6,012,020 1.1839 1.196 1.176 1.196 1.087 1.235 5,139,422 1.1698 3.42%
2021-06-08 0 1.170 1.150 1.170 1.020 1.200 19,274,000 21,760,820 1.1290 1.156 1.136 1.156 1.008 1.186 19,507,134 1.1155 12.50%
2021-06-07 0 1.040 1.030 1.040 0.810 1.070 22,818,000 22,274,200 0.9762 1.028 1.018 1.028 0.800 1.057 23,094,001 0.9645 31.65%
2021-06-04 0 0.790 0.780 0.790 0.780 0.820 3,780,000 3,003,200 0.7945 0.781 0.771 0.781 0.771 0.810 3,825,722 0.7850 2.60%
2021-06-03 0 0.770 0.760 0.770 0.750 0.780 3,250,000 2,477,740 0.7624 0.761 0.751 0.761 0.741 0.771 3,289,311 0.7533 1.32%
2021-06-02 0 0.760 0.750 0.760 0.750 0.780 1,352,000 1,031,180 0.7627 0.751 0.741 0.751 0.741 0.771 1,368,353 0.7536 1.33%
2021-06-01 0 0.750 0.750 0.770 0.750 0.790 1,470,000 1,129,220 0.7682 0.741 0.741 0.761 0.741 0.781 1,487,781 0.7590 -2.60%
2021-05-31 0 0.770 0.760 0.770 0.770 0.780 704,000 543,500 0.7720 0.761 0.751 0.761 0.761 0.771 712,515 0.7628 -3.75%
2021-05-28 0 0.800 0.790 0.810 0.770 0.820 732,000 584,540 0.7986 0.790 0.781 0.800 0.761 0.810 740,854 0.7890 2.56%
2021-05-27 0 0.780 0.790 0.800 0.770 0.800 304,000 238,620 0.7849 0.771 0.781 0.790 0.761 0.790 307,677 0.7756 -2.50%
2021-05-26 0 0.800 0.790 0.800 0.770 0.830 2,798,000 2,199,960 0.7863 0.790 0.781 0.790 0.761 0.820 2,831,844 0.7769 3.90%
2021-05-25 0 0.770 0.770 0.790 0.770 0.790 362,000 281,980 0.7790 0.761 0.761 0.781 0.761 0.781 366,379 0.7696 -1.28%
2021-05-24 0 0.780 0.750 0.780 0.750 0.800 1,936,000 1,480,140 0.7645 0.771 0.741 0.771 0.741 0.790 1,959,417 0.7554 -2.50%
2021-05-21 0 0.800 0.790 0.800 0.780 0.820 1,394,000 1,111,340 0.7972 0.790 0.781 0.790 0.771 0.810 1,410,862 0.7877 -1.23%
2021-05-20 0 0.810 0.790 0.810 0.800 0.830 1,780,000 1,429,440 0.8031 0.800 0.781 0.800 0.790 0.820 1,801,530 0.7935 -2.41%
2021-05-18 0 0.830 0.820 0.840 0.820 0.850 126,000 103,780 0.8237 0.820 0.810 0.830 0.810 0.840 127,524 0.8138 0.00%
2021-05-17 0 0.830 0.820 0.830 0.820 0.880 268,000 223,840 0.8352 0.820 0.810 0.820 0.810 0.869 271,242 0.8252 -2.35%
2021-05-14 0 0.850 0.850 0.860 0.840 0.890 308,000 263,900 0.8568 0.840 0.840 0.850 0.830 0.879 311,725 0.8466 -1.16%
2021-05-13 0 0.860 0.840 0.870 0.810 0.860 424,000 354,460 0.8360 0.850 0.830 0.860 0.800 0.850 429,129 0.8260 0.00%
2021-05-12 0 0.860 0.850 0.860 0.780 0.920 3,578,000 3,034,420 0.8481 0.850 0.840 0.850 0.771 0.909 3,621,279 0.8379 4.88%
2021-05-11 0 0.820 0.790 0.820 0.770 0.820 1,580,000 1,254,020 0.7937 0.810 0.781 0.810 0.761 0.810 1,599,111 0.7842 -1.20%
2021-05-10 0 0.830 0.810 0.830 0.800 0.880 3,652,000 2,967,460 0.8126 0.820 0.800 0.820 0.790 0.869 3,696,174 0.8028 0.00%
2021-05-07 0 0.830 0.820 0.830 0.810 0.850 442,000 366,240 0.8286 0.820 0.810 0.820 0.800 0.840 447,346 0.8187 -1.19%
2021-05-06 0 0.840 0.820 0.840 0.800 0.840 1,336,000 1,089,140 0.8152 0.830 0.810 0.830 0.790 0.830 1,352,160 0.8055 -1.18%
2021-05-05 0 0.850 0.830 0.850 0.820 0.850 416,000 344,240 0.8275 0.840 0.820 0.840 0.810 0.840 421,032 0.8176 0.00%
2021-05-04 0 0.850 0.840 0.850 0.830 0.860 574,000 486,480 0.8475 0.840 0.830 0.840 0.820 0.850 580,943 0.8374 -1.16%
2021-05-03 0 0.860 0.860 0.870 0.850 0.860 262,000 223,540 0.8532 0.850 0.850 0.860 0.840 0.850 265,169 0.8430 -3.37%
2021-04-30 0 0.890 0.860 0.890 0.860 0.890 160,000 138,280 0.8643 0.879 0.850 0.879 0.850 0.879 161,935 0.8539 1.14%
2021-04-29 0 0.880 0.880 0.900 0.880 0.910 918,000 812,900 0.8855 0.869 0.869 0.889 0.869 0.899 929,104 0.8749 -2.22%
2021-04-28 0 0.900 0.890 0.900 0.870 0.900 410,000 362,140 0.8833 0.889 0.879 0.889 0.860 0.889 414,959 0.8727 -2.17%
2021-04-27 0 0.920 0.920 0.940 0.900 0.950 496,000 459,980 0.9274 0.909 0.909 0.929 0.889 0.939 502,000 0.9163 -3.16%
2021-04-26 0 0.950 0.930 0.950 0.900 0.950 244,000 228,040 0.9346 0.939 0.919 0.939 0.889 0.939 246,951 0.9234 0.00%
2021-04-23 0 0.950 0.950 0.970 0.910 0.960 238,000 225,760 0.9486 0.939 0.939 0.958 0.899 0.949 240,879 0.9372 -1.04%
2021-04-22 0 0.960 0.930 0.960 0.930 0.960 130,000 121,820 0.9371 0.949 0.919 0.949 0.919 0.949 131,572 0.9259 2.13%
2021-04-21 0 0.940 0.920 0.940 0.920 0.950 166,000 154,520 0.9308 0.929 0.909 0.929 0.909 0.939 168,008 0.9197 -1.05%
2021-04-20 0 0.950 0.950 0.960 0.950 0.970 196,000 188,400 0.9612 0.939 0.939 0.949 0.939 0.958 198,371 0.9497 -3.06%
2021-04-19 0 0.980 0.970 0.980 0.880 1.030 1,404,000 1,374,700 0.9791 0.968 0.958 0.968 0.869 1.018 1,420,982 0.9674 11.36%
2021-04-16 0 0.880 0.880 0.900 0.820 0.910 1,558,000 1,367,160 0.8775 0.869 0.869 0.889 0.810 0.899 1,576,845 0.8670 6.02%
2021-04-15 0 0.830 0.830 0.840 0.830 0.850 120,000 100,540 0.8378 0.820 0.820 0.830 0.820 0.840 121,451 0.8278 0.00%
2021-04-14 0 0.830 0.820 0.830 0.820 0.840 326,000 270,700 0.8304 0.820 0.810 0.820 0.810 0.830 329,943 0.8204 -1.19%
2021-04-13 0 0.840 0.830 0.860 0.830 0.850 238,000 199,680 0.8390 0.830 0.820 0.850 0.820 0.840 240,879 0.8290 0.00%
2021-04-12 0 0.840 0.830 0.840 0.840 0.850 144,000 121,320 0.8425 0.830 0.820 0.830 0.830 0.840 145,742 0.8324 -2.33%
2021-04-09 0 0.860 0.850 0.870 0.860 0.880 330,000 287,400 0.8709 0.850 0.840 0.860 0.850 0.869 333,992 0.8605 -1.15%
2021-04-08 0 0.870 0.850 0.870 0.850 0.870 134,000 114,500 0.8545 0.860 0.840 0.860 0.840 0.860 135,621 0.8443 0.00%
2021-04-07 0 0.870 0.840 0.870 0.830 0.900 800,000 679,420 0.8493 0.860 0.830 0.860 0.820 0.889 809,677 0.8391 3.57%
2021-04-01 0 0.840 0.830 0.840 0.830 0.850 930,000 778,480 0.8371 0.830 0.820 0.830 0.820 0.840 941,249 0.8271 -1.18%
2021-03-31 0 0.850 0.830 0.850 0.830 0.850 344,000 290,040 0.8431 0.840 0.820 0.840 0.820 0.840 348,161 0.8331 -2.30%
2021-03-30 0 0.870 0.860 0.870 0.850 0.890 522,000 451,080 0.8641 0.860 0.850 0.860 0.840 0.879 528,314 0.8538 0.00%
2021-03-29 0 0.870 0.860 0.870 0.870 0.930 352,000 310,220 0.8813 0.860 0.850 0.860 0.860 0.919 356,258 0.8708 -6.45%
2021-03-26 0 0.930 0.920 0.940 0.810 0.950 1,754,000 1,575,700 0.8983 0.919 0.909 0.929 0.800 0.939 1,775,216 0.8876 9.41%
2021-03-25 0 0.850 0.840 0.870 0.800 0.850 748,000 614,560 0.8216 0.840 0.830 0.860 0.790 0.840 757,048 0.8118 0.00%
2021-03-24 0 0.850 0.840 0.850 0.810 0.900 1,152,000 970,940 0.8428 0.840 0.830 0.840 0.800 0.889 1,165,934 0.8328 -6.59%
2021-03-23 0 0.910 0.900 0.910 0.880 1.050 2,432,000 2,245,380 0.9233 0.899 0.889 0.899 0.869 1.037 2,461,417 0.9122 -6.19%
2021-03-22 0 0.970 0.950 0.970 0.880 0.980 656,000 613,940 0.9359 0.958 0.939 0.958 0.869 0.968 663,935 0.9247 8.99%
2021-03-19 0 0.890 0.890 0.900 0.890 0.950 1,270,000 1,152,780 0.9077 0.879 0.879 0.889 0.879 0.939 1,285,362 0.8969 -7.29%
2021-03-18 0 0.960 0.950 0.960 0.940 1.060 1,252,000 1,201,720 0.9598 0.949 0.939 0.949 0.929 1.047 1,267,144 0.9484 -3.03%
2021-03-17 0 0.990 0.970 0.990 0.940 0.990 234,000 221,640 0.9472 0.978 0.958 0.978 0.929 0.978 236,830 0.9359 3.13%
2021-03-16 0 0.960 0.950 0.960 0.940 0.980 430,000 412,040 0.9582 0.949 0.939 0.949 0.929 0.968 435,201 0.9468 0.00%
2021-03-15 0 0.960 0.940 0.960 0.940 0.970 500,000 475,840 0.9517 0.949 0.929 0.949 0.929 0.958 506,048 0.9403 -1.03%
2021-03-12 0 0.970 0.960 0.970 0.920 1.090 4,432,000 4,274,980 0.9646 0.958 0.949 0.958 0.909 1.077 4,485,608 0.9530 -7.62%
2021-03-11 0 1.050 1.020 1.050 1.010 1.110 1,580,000 1,674,140 1.0596 1.037 1.008 1.037 0.998 1.097 1,599,111 1.0469 3.96%
2021-03-10 0 1.010 1.010 1.020 0.960 1.040 4,132,000 4,147,100 1.0037 0.998 0.998 1.008 0.949 1.028 4,181,980 0.9917 10.99%
2021-03-09 0 0.910 0.900 0.910 0.840 0.990 3,884,000 3,537,140 0.9107 0.899 0.889 0.899 0.830 0.978 3,930,980 0.8998 3.41%
2021-03-08 0 0.880 0.870 0.880 0.830 0.930 3,408,000 2,968,780 0.8711 0.869 0.860 0.869 0.820 0.919 3,449,222 0.8607 -2.22%
2021-03-05 0 0.900 0.900 0.920 0.880 0.930 2,558,000 2,314,000 0.9046 0.889 0.889 0.909 0.869 0.919 2,588,941 0.8938 -6.25%
2021-03-04 0 0.960 0.950 0.960 0.930 1.040 2,440,000 2,342,860 0.9602 0.949 0.939 0.949 0.919 1.028 2,469,514 0.9487 -7.69%
2021-03-03 0 1.040 1.040 1.060 1.010 1.220 6,950,000 7,612,040 1.0953 1.028 1.028 1.047 0.998 1.205 7,034,066 1.0822 -7.14%
2021-03-02 0 1.120 1.080 1.120 0.910 1.150 14,720,000 15,624,500 1.0614 1.107 1.067 1.107 0.899 1.136 14,898,050 1.0488 27.27%
2021-03-01 0 0.880 0.860 0.880 0.800 0.930 3,098,000 2,633,660 0.8501 0.869 0.850 0.869 0.790 0.919 3,135,473 0.8400 0.00%
2021-02-26 0 0.880 0.870 0.880 0.820 0.980 5,398,000 4,751,600 0.8803 0.869 0.860 0.869 0.810 0.968 5,463,293 0.8697 -10.20%
2021-02-25 0 0.980 0.980 0.990 0.930 1.050 2,688,000 2,673,840 0.9947 0.968 0.968 0.978 0.919 1.037 2,720,513 0.9828 4.26%
2021-02-24 0 0.940 0.910 0.940 0.890 1.010 5,550,000 5,223,480 0.9412 0.929 0.899 0.929 0.879 0.998 5,617,132 0.9299 -6.93%
2021-02-23 0 1.010 1.000 1.010 0.920 1.220 19,345,000 20,052,850 1.0366 0.998 0.988 0.998 0.909 1.205 19,578,993 1.0242 -10.62%
2021-02-22 0 1.130 1.130 1.140 1.080 1.430 9,178,000 11,879,800 1.2944 1.116 1.116 1.126 1.067 1.413 9,289,015 1.2789 -14.39%
2021-02-19 0 1.320 1.320 1.350 1.270 1.600 16,720,000 23,262,460 1.3913 1.304 1.304 1.334 1.255 1.581 16,922,241 1.3747 -18.01%
2021-02-18 0 1.610 1.610 1.630 1.610 2.080 12,720,900 22,298,792 1.7529 1.591 1.591 1.611 1.591 2.055 12,874,769 1.7320 -22.60%
2021-02-17 0 2.080 2.070 2.080 1.910 2.150 7,002,000 13,993,460 1.9985 2.055 2.045 2.055 1.887 2.124 7,086,695 1.9746 0.97%
2021-02-16 0 2.060 2.060 2.070 1.590 2.100 19,501,000 36,160,120 1.8543 2.035 2.035 2.045 1.571 2.075 19,736,880 1.8321 32.90%
2021-02-11 0 1.550 1.550 1.560 1.470 1.630 4,306,000 6,625,480 1.5387 1.531 1.531 1.541 1.452 1.611 4,358,084 1.5203 -1.90%
2021-02-10 0 1.580 1.580 1.600 1.430 1.670 13,728,100 21,724,404 1.5825 1.561 1.561 1.581 1.413 1.650 13,894,152 1.5636 10.49%
2021-02-09 0 1.430 1.420 1.440 1.340 1.620 9,212,000 13,589,420 1.4752 1.413 1.403 1.423 1.324 1.601 9,323,426 1.4576 -2.72%
2021-02-08 0 1.470 1.450 1.470 1.040 1.630 25,691,000 35,210,770 1.3705 1.452 1.433 1.452 1.028 1.611 26,001,753 1.3542 41.35%
2021-02-05 0 1.040 1.040 1.070 1.030 1.300 11,106,000 13,123,555 1.1817 1.028 1.028 1.057 1.018 1.284 11,240,336 1.1675 -12.61%
2021-02-04 0 1.190 1.170 1.190 0.900 1.200 31,982,000 34,393,670 1.0754 1.176 1.156 1.176 0.889 1.186 32,368,847 1.0626 30.77%
2021-02-03 0 0.910 0.890 0.910 0.620 0.970 20,172,000 17,315,880 0.8584 0.899 0.879 0.899 0.613 0.958 20,415,996 0.8482 51.67%
2021-02-02 0 0.600 0.550 0.600 0.600 0.620 18,000 10,160 0.5644 0.593 0.543 0.593 0.593 0.613 18,218 0.5577 1.69%
2021-02-01 0 0.590 0.580 0.590 0.580 0.590 166,000 97,280 0.5860 0.583 0.573 0.583 0.573 0.583 168,008 0.5790 0.00%
2021-01-29 0 0.590 0.580 0.590 0.590 0.610 44,000 26,200 0.5955 0.583 0.573 0.583 0.583 0.603 44,532 0.5883 0.00%
2021-01-28 0 0.590 0.570 0.590 0.560 0.630 184,000 107,180 0.5825 0.583 0.563 0.583 0.553 0.622 186,226 0.5755 -4.84%
2021-01-27 0 0.620 0.600 0.620 0.560 0.650 292,000 175,500 0.6010 0.613 0.593 0.613 0.553 0.642 295,532 0.5938 5.08%
2021-01-26 0 0.590 0.570 0.590 0.580 0.600 114,000 66,340 0.5819 0.583 0.563 0.583 0.573 0.593 115,379 0.5750 -1.67%
2021-01-25 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.593 0.573 0.593 0.593 0.593 10,121 0.5928 0.00%
2021-01-22 0 0.600 0.600 0.610 0.590 0.610 82,000 48,460 0.5910 0.593 0.593 0.603 0.583 0.603 82,992 0.5839 0.00%
2021-01-21 0 0.600 0.580 0.600 0.580 0.620 82,000 49,000 0.5976 0.593 0.573 0.593 0.573 0.613 82,992 0.5904 -1.64%
2021-01-20 0 0.610 0.590 0.620 0.590 0.630 624,000 381,320 0.6111 0.603 0.583 0.613 0.583 0.622 631,548 0.6038 0.00%
2021-01-19 0 0.610 0.610 0.620 0.600 0.630 162,000 98,740 0.6095 0.603 0.603 0.613 0.593 0.622 163,960 0.6022 3.39%
2021-01-18 0 0.590 0.560 0.590 0.530 0.600 122,000 69,360 0.5685 0.583 0.553 0.583 0.524 0.593 123,476 0.5617 -1.67%
2021-01-15 0 0.600 0.590 0.600 0.570 0.600 424,000 244,440 0.5765 0.593 0.583 0.593 0.563 0.593 429,129 0.5696 5.26%
2021-01-14 0 0.570 0.570 0.600 0.550 0.630 456,000 263,680 0.5782 0.563 0.563 0.593 0.543 0.622 461,516 0.5713 -9.52%
2021-01-13 0 0.630 0.610 0.630 0.600 0.650 114,000 71,940 0.6311 0.622 0.603 0.622 0.593 0.642 115,379 0.6235 0.00%
2021-01-12 0 0.630 0.590 0.630 0.590 0.630 414,000 253,020 0.6112 0.622 0.583 0.622 0.583 0.622 419,008 0.6039 0.00%
2021-01-11 0 0.630 0.630 0.640 0.610 0.660 292,000 184,420 0.6316 0.622 0.622 0.632 0.603 0.652 295,532 0.6240 0.00%
2021-01-08 0 0.630 0.600 0.630 0.570 0.630 300,000 183,280 0.6109 0.622 0.593 0.622 0.563 0.622 303,629 0.6036 0.00%
2021-01-07 0 0.630 0.600 0.630 0.640 0.660 60,000 38,720 0.6453 0.622 0.593 0.622 0.632 0.652 60,726 0.6376 -1.56%
2021-01-06 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 0.632 0.613 0.632 0.632 0.632 20,242 0.6324 -3.03%
2021-01-05 0 0.660 0.620 0.660 0.610 0.660 384,000 241,260 0.6283 0.652 0.613 0.652 0.603 0.652 388,645 0.6208 1.54%
2021-01-04 0 0.650 0.620 0.650 0.610 0.660 1,010,000 639,400 0.6331 0.642 0.613 0.642 0.603 0.652 1,022,217 0.6255 3.17%
2020-12-31 0 0.630 0.610 0.630 0.600 0.630 704,000 437,260 0.6211 0.622 0.603 0.622 0.593 0.622 712,515 0.6137 6.78%
2020-12-30 0 0.590 0.580 0.590 0.550 0.600 200,000 117,060 0.5853 0.583 0.573 0.583 0.543 0.593 202,419 0.5783 -1.67%
2020-12-29 0 0.600 0.580 0.600 0.560 0.600 388,000 226,680 0.5842 0.593 0.573 0.593 0.553 0.593 392,693 0.5772 1.69%
2020-12-28 0 0.590 0.580 0.600 0.550 0.630 1,056,000 625,040 0.5919 0.583 0.573 0.593 0.543 0.622 1,068,773 0.5848 5.36%
2020-12-24 0 0.560 0.540 0.560 0.500 0.580 362,000 198,080 0.5472 0.553 0.534 0.553 0.494 0.573 366,379 0.5406 5.66%
2020-12-23 0 0.530 0.520 0.540 0.520 0.580 1,132,000 614,400 0.5428 0.524 0.514 0.534 0.514 0.573 1,145,692 0.5363 -11.67%
2020-12-22 0 0.600 0.580 0.600 0.580 0.670 1,934,000 1,171,200 0.6056 0.593 0.573 0.593 0.573 0.662 1,957,393 0.5983 -7.69%
2020-12-21 0 0.650 0.630 0.650 0.510 0.660 8,262,000 5,040,300 0.6101 0.642 0.622 0.642 0.504 0.652 8,361,935 0.6028 35.42%
2020-12-18 0 0.480 0.450 0.480 0.440 0.510 234,000 109,310 0.4671 0.474 0.445 0.474 0.435 0.504 236,830 0.4616 7.87%
2020-12-17 0 0.445 0.425 0.445 0.415 0.445 250,000 105,750 0.4230 0.440 0.420 0.440 0.410 0.440 253,024 0.4179 0.00%
2020-12-16 0 0.445 0.430 0.450 0.395 0.450 1,304,000 557,200 0.4273 0.440 0.425 0.445 0.390 0.445 1,319,773 0.4222 9.88%
2020-12-15 0 0.405 0.405 0.410 0.390 0.420 464,000 184,120 0.3968 0.400 0.400 0.405 0.385 0.415 469,612 0.3921 0.00%
2020-12-14 0 0.405 0.375 0.405 0.405 0.405 151,000 61,140 0.4049 0.400 0.371 0.400 0.400 0.400 152,826 0.4001 0.00%
2020-12-11 0 0.405 0.395 0.405 0.405 0.420 88,000 35,820 0.4070 0.400 0.390 0.400 0.400 0.415 89,064 0.4022 1.25%
2020-12-10 0 0.400 0.400 0.410 0.390 0.425 974,000 395,770 0.4063 0.395 0.395 0.405 0.385 0.420 985,781 0.4015 1.27%
2020-12-09 0 0.395 0.370 0.395 0.370 0.400 698,000 267,490 0.3832 0.390 0.366 0.390 0.366 0.395 706,443 0.3786 8.22%
2020-12-08 0 0.365 0.360 0.390 0.365 0.365 30,000 10,950 0.3650 0.361 0.356 0.385 0.361 0.361 30,363 0.3606 0.00%
2020-12-07 0 0.365 0.360 0.400 0.360 0.365 290,000 104,620 0.3608 0.361 0.356 0.395 0.356 0.361 293,508 0.3564 0.00%
2020-12-04 0 0.365 0.365 0.380 - - 0 0 - 0.361 0.361 0.375 - - 0 - 0.00%
2020-12-03 0 0.365 0.365 0.405 0.365 0.365 8,000 2,920 0.3650 0.361 0.361 0.400 0.361 0.361 8,097 0.3606 -1.35%
2020-12-02 0 0.370 0.365 0.390 0.370 0.370 30,000 11,100 0.3700 0.366 0.361 0.385 0.366 0.366 30,363 0.3656 0.00%
2020-12-01 0 0.370 0.370 0.405 0.360 0.370 54,000 19,470 0.3606 0.366 0.366 0.400 0.356 0.366 54,653 0.3562 0.00%
2020-11-30 0 0.370 0.370 0.410 - - 0 0 - 0.366 0.366 0.405 - - 0 - 1.37%
2020-11-27 0 0.365 0.370 0.400 0.365 0.365 26,000 9,490 0.3650 0.361 0.366 0.395 0.361 0.361 26,314 0.3606 -7.59%
2020-11-26 0 0.395 0.365 0.395 0.395 0.395 96,000 38,340 0.3994 0.390 0.361 0.390 0.390 0.390 97,161 0.3946 -1.25%
2020-11-25 0 0.400 0.370 0.400 0.410 0.410 10,000 4,100 0.4100 0.395 0.366 0.395 0.405 0.405 10,121 0.4051 8.11%
2020-11-24 0 0.370 0.370 0.395 0.365 0.375 20,000 7,390 0.3695 0.366 0.366 0.390 0.361 0.371 20,242 0.3651 -3.90%
2020-11-23 0 0.385 0.365 0.385 0.385 0.385 60,000 23,100 0.3850 0.380 0.361 0.380 0.380 0.380 60,726 0.3804 -1.28%
2020-11-20 0 0.390 0.375 0.390 - - 0 0 - 0.385 0.371 0.385 - - 0 - -1.27%
2020-11-19 0 0.395 0.370 0.400 0.355 0.395 12,000 4,480 0.3733 0.390 0.366 0.395 0.351 0.390 12,145 0.3689 -3.66%
2020-11-18 0 0.410 0.355 0.410 - - 0 0 - 0.405 0.351 0.405 - - 0 - 0.00%
2020-11-17 0 0.410 0.410 0.415 0.410 0.410 205,000 84,030 0.4099 0.405 0.405 0.410 0.405 0.405 207,480 0.4050 0.00%
2020-11-16 0 0.410 0.365 0.410 - - 0 0 - 0.405 0.361 0.405 - - 0 - 0.00%
2020-11-13 0 0.410 0.380 0.410 0.410 0.410 134,000 54,940 0.4100 0.405 0.375 0.405 0.405 0.405 135,621 0.4051 0.00%
2020-11-12 0 0.410 0.385 0.415 - - 0 0 - 0.405 0.380 0.410 - - 0 - 0.00%
2020-11-11 0 0.410 0.400 0.410 - - 0 0 - 0.405 0.395 0.405 - - 0 - -2.38%
2020-11-10 0 0.420 0.405 0.420 0.400 0.450 956,000 395,620 0.4138 0.415 0.400 0.415 0.395 0.445 967,564 0.4089 5.00%
2020-11-09 0 0.400 0.375 0.400 0.395 0.410 276,000 110,260 0.3995 0.395 0.371 0.395 0.390 0.405 279,338 0.3947 6.67%
2020-11-06 0 0.375 0.355 0.380 0.350 0.355 30,000 10,640 0.3547 0.371 0.351 0.375 0.346 0.351 30,363 0.3504 -5.06%
2020-11-05 0 0.395 0.350 0.400 0.350 0.395 408,000 150,000 0.3676 0.390 0.346 0.395 0.346 0.390 412,935 0.3633 12.86%
2020-11-04 0 0.350 0.320 0.355 0.340 0.350 294,000 101,350 0.3447 0.346 0.316 0.351 0.336 0.346 297,556 0.3406 4.48%
2020-11-03 0 0.335 0.320 0.340 0.335 0.335 328,000 109,880 0.3350 0.331 0.316 0.336 0.331 0.331 331,967 0.3310 4.69%
2020-11-02 0 0.320 0.315 0.330 0.320 0.320 150,000 48,000 0.3200 0.316 0.311 0.326 0.316 0.316 151,814 0.3162 0.00%
2020-10-30 0 0.320 0.320 0.340 0.320 0.335 154,000 51,080 0.3317 0.316 0.316 0.336 0.316 0.331 155,863 0.3277 -4.48%
2020-10-29 0 0.335 0.320 0.340 0.335 0.335 120,000 40,200 0.3350 0.331 0.316 0.336 0.331 0.331 121,451 0.3310 0.00%
2020-10-28 0 0.335 0.335 0.350 - - 0 0 - 0.331 0.331 0.346 - - 0 - 0.00%
2020-10-27 0 0.335 0.320 0.335 0.335 0.335 120,000 40,200 0.3350 0.331 0.316 0.331 0.331 0.331 121,451 0.3310 0.00%
2020-10-23 0 0.335 0.335 0.350 - - 0 0 - 0.331 0.331 0.346 - - 0 - 0.00%
2020-10-22 0 0.335 0.335 0.345 0.335 0.335 94,000 31,490 0.3350 0.331 0.331 0.341 0.331 0.331 95,137 0.3310 0.00%
2020-10-21 0 0.335 0.335 0.345 - - 0 0 - 0.331 0.331 0.341 - - 0 - 0.00%
2020-10-20 0 0.335 0.335 0.345 - - 0 0 - 0.331 0.331 0.341 - - 0 - 0.00%
2020-10-19 0 0.335 0.335 0.345 0.335 0.335 66,000 22,110 0.3350 0.331 0.331 0.341 0.331 0.331 66,798 0.3310 0.00%
2020-10-16 0 0.335 0.325 0.340 0.335 0.335 160,000 53,600 0.3350 0.331 0.321 0.336 0.331 0.331 161,935 0.3310 0.00%
2020-10-15 0 0.335 0.320 0.340 - - 0 0 - 0.331 0.316 0.336 - - 0 - 0.00%
2020-10-14 0 0.335 0.335 0.340 0.335 0.335 128,000 42,880 0.3350 0.331 0.331 0.336 0.331 0.331 129,548 0.3310 0.00%
2020-10-12 0 0.335 0.325 0.335 0.335 0.335 308,000 103,180 0.3350 0.331 0.321 0.331 0.331 0.331 311,725 0.3310 4.69%
2020-10-09 0 0.320 0.320 0.325 0.315 0.320 426,000 134,240 0.3151 0.316 0.316 0.321 0.311 0.316 431,153 0.3114 1.59%
2020-10-08 0 0.315 0.315 0.325 0.275 0.315 314,000 94,280 0.3003 0.311 0.311 0.321 0.272 0.311 317,798 0.2967 -1.56%
2020-10-07 0 0.320 0.320 0.330 0.320 0.320 20,000 6,400 0.3200 0.316 0.316 0.326 0.316 0.316 20,242 0.3162 0.00%
2020-10-06 0 0.320 0.315 0.330 0.320 0.320 30,000 9,600 0.3200 0.316 0.311 0.326 0.316 0.316 30,363 0.3162 1.59%
2020-10-05 0 0.315 0.315 0.325 0.310 0.325 620,000 197,530 0.3186 0.311 0.311 0.321 0.306 0.321 627,499 0.3148 -3.08%
2020-09-30 0 0.325 0.315 0.330 - - 0 0 - 0.321 0.311 0.326 - - 0 - 0.00%
2020-09-29 0 0.325 0.325 0.340 0.325 0.325 70,000 22,750 0.3250 0.321 0.321 0.336 0.321 0.321 70,847 0.3211 0.00%
2020-09-28 0 0.325 0.325 0.340 - - 0 0 - 0.321 0.321 0.336 - - 0 - 1.56%
2020-09-25 0 0.320 0.315 0.325 0.310 0.325 564,000 178,160 0.3159 0.316 0.311 0.321 0.306 0.321 570,822 0.3121 -1.54%
2020-09-24 0 0.325 0.315 0.325 0.305 0.325 128,000 39,920 0.3119 0.321 0.311 0.321 0.301 0.321 129,548 0.3081 0.00%
2020-09-23 0 0.325 0.310 0.330 0.325 0.335 696,000 230,500 0.3312 0.321 0.306 0.326 0.321 0.331 704,419 0.3272 -2.99%
2020-09-22 0 0.335 0.325 0.340 - - 0 0 - 0.331 0.321 0.336 - - 0 - 0.00%
2020-09-21 0 0.335 0.325 0.340 - - 0 0 - 0.331 0.321 0.336 - - 0 - 0.00%
2020-09-18 0 0.335 0.325 0.335 0.320 0.335 58,000 19,110 0.3295 0.331 0.321 0.331 0.316 0.331 58,702 0.3255 4.69%
2020-09-17 0 0.320 0.320 0.345 - - 0 0 - 0.316 0.316 0.341 - - 0 - 0.00%
2020-09-16 0 0.320 0.320 0.335 0.315 0.325 916,000 293,420 0.3203 0.316 0.316 0.331 0.311 0.321 927,080 0.3165 -1.54%
2020-09-15 0 0.325 0.325 0.345 0.325 0.325 90,000 29,250 0.3250 0.321 0.321 0.341 0.321 0.321 91,089 0.3211 0.00%
2020-09-14 0 0.325 0.325 0.345 0.325 0.325 4,000 1,300 0.3250 0.321 0.321 0.341 0.321 0.321 4,048 0.3211 -1.52%
2020-09-11 0 0.330 0.320 0.345 - - 0 0 - 0.326 0.316 0.341 - - 0 - 0.00%
2020-09-10 0 0.330 0.325 0.335 0.325 0.340 18,000 5,940 0.3300 0.326 0.321 0.331 0.321 0.336 18,218 0.3261 3.13%
2020-09-09 0 0.320 0.320 0.345 - - 0 0 - 0.316 0.316 0.341 - - 0 - 0.00%
2020-09-08 0 0.320 0.320 0.335 0.320 0.320 50,000 16,000 0.3200 0.316 0.316 0.331 0.316 0.316 50,605 0.3162 -1.54%
2020-09-07 0 0.325 0.320 0.355 0.325 0.325 150,000 48,750 0.3250 0.321 0.316 0.351 0.321 0.321 151,814 0.3211 0.00%
2020-09-04 0 0.325 0.325 0.340 - - 0 0 - 0.321 0.321 0.336 - - 0 - 0.00%
2020-09-03 0 0.325 0.320 0.335 0.320 0.340 180,000 60,120 0.3340 0.321 0.316 0.331 0.316 0.336 182,177 0.3300 -2.99%
2020-09-02 0 0.335 0.335 0.345 0.330 0.330 194,000 64,020 0.3300 0.331 0.331 0.341 0.326 0.326 196,347 0.3261 1.52%
2020-09-01 0 0.330 0.320 0.330 0.325 0.340 396,000 131,740 0.3327 0.326 0.316 0.326 0.321 0.336 400,790 0.3287 -1.49%
2020-08-31 0 0.335 0.325 0.335 0.320 0.335 102,000 32,940 0.3229 0.331 0.321 0.331 0.316 0.331 103,234 0.3191 -2.90%
2020-08-28 0 0.345 0.325 0.345 0.315 0.350 134,000 44,990 0.3357 0.341 0.321 0.341 0.311 0.346 135,621 0.3317 1.47%
2020-08-27 0 0.340 0.320 0.340 0.340 0.340 2,000 680 0.3400 0.336 0.316 0.336 0.336 0.336 2,024 0.3359 3.03%
2020-08-26 0 0.330 0.320 0.345 0.330 0.330 120,000 39,600 0.3300 0.326 0.316 0.341 0.326 0.326 121,451 0.3261 0.00%
2020-08-25 0 0.330 0.320 0.350 - - 0 0 - 0.326 0.316 0.346 - - 0 - 0.00%
2020-08-24 0 0.330 0.325 0.345 0.320 0.330 176,000 57,580 0.3272 0.326 0.321 0.341 0.316 0.326 178,129 0.3232 0.00%
2020-08-21 0 0.330 0.330 0.340 - - 0 0 - 0.326 0.326 0.336 - - 0 - 0.00%
2020-08-20 0 0.330 0.325 0.335 0.330 0.335 148,000 48,980 0.3309 0.326 0.321 0.331 0.326 0.331 149,790 0.3270 0.00%
2020-08-19 0 0.330 0.320 0.335 0.330 0.330 172,000 56,760 0.3300 0.326 0.316 0.331 0.326 0.326 174,080 0.3261 0.00%
2020-08-18 0 0.330 0.320 0.330 0.310 0.330 336,000 105,990 0.3154 0.326 0.316 0.326 0.306 0.326 340,064 0.3117 -1.49%
2020-08-17 0 0.335 0.325 0.350 0.335 0.335 144,000 48,240 0.3350 0.331 0.321 0.346 0.331 0.331 145,742 0.3310 -1.47%
2020-08-14 0 0.340 0.340 0.360 0.340 0.340 224,000 76,160 0.3400 0.336 0.336 0.356 0.336 0.336 226,709 0.3359 0.00%
2020-08-13 0 0.340 0.340 0.365 - - 0 0 - 0.336 0.336 0.361 - - 0 - 0.00%
2020-08-12 0 0.340 0.340 0.360 0.340 0.360 690,000 242,760 0.3518 0.336 0.336 0.356 0.336 0.356 698,346 0.3476 -6.85%
2020-08-11 0 0.365 0.340 0.365 - - 0 0 - 0.361 0.336 0.361 - - 0 - -1.35%
2020-08-10 0 0.370 0.340 0.380 0.340 0.370 272,000 98,680 0.3628 0.366 0.336 0.375 0.336 0.366 275,290 0.3585 2.78%
2020-08-07 0 0.360 0.360 0.375 0.360 0.370 116,000 41,860 0.3609 0.356 0.356 0.371 0.356 0.366 117,403 0.3565 -4.00%
2020-08-06 0 0.375 0.355 0.380 0.345 0.375 436,000 155,560 0.3568 0.371 0.351 0.375 0.341 0.371 441,274 0.3525 8.70%
2020-08-05 0 0.345 0.335 0.345 0.345 0.345 96,000 33,120 0.3450 0.341 0.331 0.341 0.341 0.341 97,161 0.3409 2.99%
2020-08-04 0 0.335 0.335 0.345 0.335 0.335 50,000 16,750 0.3350 0.331 0.331 0.341 0.331 0.331 50,605 0.3310 0.00%
2020-08-03 0 0.335 0.335 0.340 0.335 0.335 120,000 40,200 0.3350 0.331 0.331 0.336 0.331 0.331 121,451 0.3310 0.00%
2020-07-31 0 0.335 0.335 0.350 - - 0 0 - 0.331 0.331 0.346 - - 0 - 0.00%
2020-07-30 0 0.335 0.335 0.355 - - 0 0 - 0.331 0.331 0.351 - - 0 - 0.00%
2020-07-29 0 0.335 0.335 0.355 0.335 0.335 28,000 9,380 0.3350 0.331 0.331 0.351 0.331 0.331 28,339 0.3310 0.00%
2020-07-28 0 0.335 0.330 0.335 0.335 0.340 790,000 266,950 0.3379 0.331 0.326 0.331 0.331 0.336 799,556 0.3339 0.00%
2020-07-27 0 0.335 0.335 0.350 0.330 0.335 220,000 72,630 0.3301 0.331 0.331 0.346 0.326 0.331 222,661 0.3262 1.52%
2020-07-24 0 0.330 0.330 0.335 0.330 0.340 414,000 138,550 0.3347 0.326 0.326 0.331 0.326 0.336 419,008 0.3307 -1.49%
2020-07-23 0 0.335 0.335 0.340 0.335 0.350 334,000 114,430 0.3426 0.331 0.331 0.336 0.331 0.346 338,040 0.3385 0.00%
2020-07-22 0 0.335 0.325 0.340 0.325 0.335 216,000 70,720 0.3274 0.331 0.321 0.336 0.321 0.331 218,613 0.3235 4.69%
2020-07-21 0 0.320 0.320 0.330 0.320 0.335 508,000 169,520 0.3337 0.316 0.316 0.326 0.316 0.331 514,145 0.3297 -4.48%
2020-07-20 0 0.335 0.320 0.335 0.335 0.335 520,000 174,200 0.3350 0.331 0.316 0.331 0.331 0.331 526,290 0.3310 0.00%
2020-07-17 0 0.335 0.335 0.345 0.335 0.335 370,000 123,950 0.3350 0.331 0.331 0.341 0.331 0.331 374,475 0.3310 0.00%
2020-07-16 0 0.335 0.320 0.335 0.335 0.335 2,000 670 0.3350 0.331 0.316 0.331 0.331 0.331 2,024 0.3310 1.52%
2020-07-15 0 0.330 0.330 0.335 0.325 0.330 168,000 55,260 0.3289 0.326 0.326 0.331 0.321 0.326 170,032 0.3250 0.00%
2020-07-14 0 0.330 0.325 0.330 0.300 0.335 2,862,000 881,160 0.3079 0.326 0.321 0.326 0.296 0.331 2,896,618 0.3042 -4.35%
2020-07-13 0 0.345 0.345 0.355 0.335 0.355 20,000 6,790 0.3395 0.341 0.341 0.351 0.331 0.351 20,242 0.3354 -2.82%
2020-07-10 0 0.355 0.345 0.355 0.340 0.360 214,000 75,760 0.3540 0.351 0.341 0.351 0.336 0.356 216,588 0.3498 4.41%
2020-07-09 0 0.340 0.340 0.360 0.300 0.365 1,626,000 552,900 0.3400 0.336 0.336 0.356 0.296 0.361 1,645,668 0.3360 -10.53%
2020-07-08 0 0.380 0.365 0.385 0.360 0.380 200,000 74,130 0.3707 0.375 0.361 0.380 0.356 0.375 202,419 0.3662 5.56%
2020-07-07 0 0.360 0.345 0.370 0.360 0.360 30,000 10,800 0.3600 0.356 0.341 0.366 0.356 0.356 30,363 0.3557 1.41%
2020-07-06 0 0.355 0.355 0.375 0.345 0.390 234,000 83,430 0.3565 0.351 0.351 0.371 0.341 0.385 236,830 0.3523 4.41%
2020-07-03 0 0.340 0.340 0.360 0.340 0.340 32,000 10,880 0.3400 0.336 0.336 0.356 0.336 0.336 32,387 0.3359 0.00%
2020-07-02 0 0.340 0.340 0.360 0.320 0.340 146,000 49,120 0.3364 0.336 0.336 0.356 0.316 0.336 147,766 0.3324 3.03%
2020-06-30 0 0.330 0.325 0.350 0.330 0.330 238,000 78,540 0.3300 0.326 0.321 0.346 0.326 0.326 240,879 0.3261 -1.49%
2020-06-29 0 0.335 0.335 0.350 0.325 0.340 348,000 116,470 0.3347 0.331 0.331 0.346 0.321 0.336 352,209 0.3307 -5.63%
2020-06-26 0 0.355 0.325 0.355 - - 0 0 - 0.351 0.321 0.351 - - 0 - 0.00%
2020-06-24 0 0.355 0.335 0.365 0.355 0.355 174,333 61,873 0.3549 0.351 0.331 0.361 0.351 0.351 176,442 0.3507 0.00%
2020-06-23 0 0.355 0.335 0.355 0.360 0.370 86,000 31,590 0.3673 0.351 0.331 0.351 0.356 0.366 87,040 0.3629 7.58%
2020-06-22 0 0.330 0.325 0.370 0.320 0.330 22,000 7,060 0.3209 0.326 0.321 0.366 0.316 0.326 22,266 0.3171 4.76%
2020-06-19 0 0.315 0.315 0.340 0.315 0.345 530,000 178,460 0.3367 0.311 0.311 0.336 0.311 0.341 536,411 0.3327 -7.35%
2020-06-18 0 0.340 0.335 0.345 0.335 0.345 346,000 117,620 0.3399 0.336 0.331 0.341 0.331 0.341 350,185 0.3359 -5.56%
2020-06-17 0 0.360 0.335 0.360 0.360 0.365 262,000 94,350 0.3601 0.356 0.331 0.356 0.356 0.361 265,169 0.3558 -1.37%
2020-06-16 0 0.365 0.360 0.365 0.360 0.365 274,000 99,790 0.3642 0.361 0.356 0.361 0.356 0.361 277,314 0.3598 4.29%
2020-06-15 0 0.350 0.340 0.375 0.350 0.350 8,000 2,800 0.3500 0.346 0.336 0.371 0.346 0.346 8,097 0.3458 0.00%
2020-06-12 0 0.350 0.335 0.360 0.330 0.350 864,000 296,310 0.3430 0.346 0.331 0.356 0.326 0.346 874,451 0.3389 -5.41%
2020-06-11 0 0.370 0.355 0.370 0.345 0.375 342,000 121,150 0.3542 0.366 0.351 0.366 0.341 0.371 346,137 0.3500 -1.33%
2020-06-10 0 0.375 0.375 0.395 0.375 0.420 2,078,000 814,130 0.3918 0.371 0.371 0.390 0.371 0.415 2,103,135 0.3871 0.00%
2020-06-09 0 0.375 0.360 0.370 0.320 0.385 1,500,000 526,920 0.3513 0.371 0.356 0.366 0.316 0.380 1,518,144 0.3471 17.19%
2020-06-08 0 0.320 0.320 0.345 0.290 0.320 372,000 114,410 0.3076 0.316 0.316 0.341 0.287 0.316 376,500 0.3039 10.34%
2020-06-05 0 0.290 0.290 0.295 0.285 0.290 100,000 28,550 0.2855 0.287 0.287 0.291 0.282 0.287 101,210 0.2821 1.75%
2020-06-04 0 0.285 0.275 0.285 - - 0 0 - 0.282 0.272 0.282 - - 0 - 0.00%
2020-06-03 0 0.285 0.280 0.290 0.285 0.285 30,000 8,550 0.2850 0.282 0.277 0.287 0.282 0.282 30,363 0.2816 0.00%
2020-06-02 0 0.285 0.275 0.290 0.275 0.285 56,000 15,460 0.2761 0.282 0.272 0.287 0.272 0.282 56,677 0.2728 -1.72%
2020-06-01 0 0.290 0.275 0.290 0.280 0.290 198,000 56,790 0.2868 0.287 0.272 0.287 0.277 0.287 200,395 0.2834 1.75%
2020-05-29 0 0.285 0.265 0.280 0.280 0.285 136,000 38,740 0.2849 0.282 0.262 0.277 0.277 0.282 137,645 0.2814 1.79%
2020-05-28 0 0.280 0.265 0.280 - - 0 0 - 0.277 0.262 0.277 - - 0 - -1.75%
2020-05-27 0 0.285 0.265 0.285 0.280 0.285 18,000 5,060 0.2811 0.282 0.262 0.282 0.277 0.282 18,218 0.2778 1.79%
2020-05-26 0 0.280 0.265 0.280 0.265 0.280 50,000 13,850 0.2770 0.277 0.262 0.277 0.262 0.277 50,605 0.2737 5.66%
2020-05-25 0 0.265 0.260 0.285 0.265 0.265 44,000 11,660 0.2650 0.262 0.257 0.282 0.262 0.262 44,532 0.2618 -1.85%
2020-05-22 0 0.270 0.265 0.270 0.265 0.270 46,000 12,220 0.2657 0.267 0.262 0.267 0.262 0.267 46,556 0.2625 -5.26%
2020-05-21 0 0.285 0.275 0.285 0.285 0.285 8,000 2,280 0.2850 0.282 0.272 0.282 0.282 0.282 8,097 0.2816 0.00%
2020-05-20 0 0.285 0.270 0.285 0.265 0.290 334,000 88,610 0.2653 0.282 0.267 0.282 0.262 0.287 338,040 0.2621 5.56%
2020-05-19 0 0.270 0.270 0.295 0.270 0.270 32,000 8,640 0.2700 0.267 0.267 0.291 0.267 0.267 32,387 0.2668 -1.82%
2020-05-18 0 0.275 0.275 0.285 0.270 0.310 510,000 141,710 0.2779 0.272 0.272 0.282 0.267 0.306 516,169 0.2745 0.00%
2020-05-15 0 0.275 0.275 0.310 0.270 0.275 288,000 78,040 0.2710 0.272 0.272 0.306 0.267 0.272 291,484 0.2677 -1.79%
2020-05-14 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 0.277 0.277 0.296 0.277 0.277 2,024 0.2767 0.00%
2020-05-13 0 0.280 0.275 0.305 - - 0 0 - 0.277 0.272 0.301 - - 0 - 0.00%
2020-05-12 0 0.280 0.280 0.305 - - 0 0 - 0.277 0.277 0.301 - - 0 - 0.00%
2020-05-11 0 0.280 0.280 0.320 - - 0 0 - 0.277 0.277 0.316 - - 0 - 0.00%
2020-05-08 0 0.280 0.280 0.305 0.275 0.285 14,000 3,880 0.2771 0.277 0.277 0.301 0.272 0.282 14,169 0.2738 -3.45%
2020-05-07 0 0.290 0.275 0.305 - - 0 0 - 0.287 0.272 0.301 - - 0 - 0.00%
2020-05-06 0 0.290 0.280 0.305 - - 0 0 - 0.287 0.277 0.301 - - 0 - 0.00%
2020-05-05 0 0.290 0.280 0.305 - - 0 0 - 0.287 0.277 0.301 - - 0 - 0.00%
2020-05-04 0 0.290 0.280 0.305 - - 0 0 - 0.287 0.277 0.301 - - 0 - 0.00%
2020-04-29 0 0.290 0.290 0.305 0.290 0.295 56,000 16,390 0.2927 0.287 0.287 0.301 0.287 0.291 56,677 0.2892 -1.69%
2020-04-28 0 0.295 0.295 0.305 0.290 0.295 34,000 9,610 0.2826 0.291 0.291 0.301 0.287 0.291 34,411 0.2793 0.00%
2020-04-27 0 0.295 0.280 0.300 - - 0 0 - 0.291 0.277 0.296 - - 0 - 0.00%
2020-04-24 0 0.295 0.280 0.305 0.275 0.295 40,000 11,200 0.2800 0.291 0.277 0.301 0.272 0.291 40,484 0.2767 1.72%
2020-04-23 0 0.290 0.280 0.300 0.275 0.295 190,000 55,250 0.2908 0.287 0.277 0.296 0.272 0.291 192,298 0.2873 0.00%
2020-04-22 0 0.290 0.275 0.305 0.270 0.290 222,000 63,940 0.2880 0.287 0.272 0.301 0.267 0.287 224,685 0.2846 0.00%
2020-04-21 0 0.290 0.285 0.310 0.290 0.290 270,000 78,300 0.2900 0.287 0.282 0.306 0.287 0.287 273,266 0.2865 0.00%
2020-04-20 0 0.290 0.290 0.305 0.290 0.290 20,000 5,800 0.2900 0.287 0.287 0.301 0.287 0.287 20,242 0.2865 -3.33%
2020-04-17 0 0.300 0.300 0.310 - - 0 0 - 0.296 0.296 0.306 - - 0 - 1.69%
2020-04-16 0 0.295 0.295 0.305 0.295 0.295 2,000 590 0.2950 0.291 0.291 0.301 0.291 0.291 2,024 0.2915 0.00%
2020-04-15 0 0.295 0.295 0.310 0.295 0.300 104,000 30,750 0.2957 0.291 0.291 0.306 0.291 0.296 105,258 0.2921 0.00%
2020-04-14 0 0.295 0.295 0.300 0.295 0.300 186,000 55,480 0.2983 0.291 0.291 0.296 0.291 0.296 188,250 0.2947 -4.84%
2020-04-09 0 0.310 0.290 0.310 - - 0 0 - 0.306 0.287 0.306 - - 0 - 0.00%
2020-04-08 0 0.310 0.285 0.310 0.310 0.310 100,000 31,000 0.3100 0.306 0.282 0.306 0.306 0.306 101,210 0.3063 0.00%
2020-04-07 0 0.310 0.300 0.315 0.295 0.315 132,000 40,420 0.3062 0.306 0.296 0.311 0.291 0.311 133,597 0.3026 5.08%
2020-04-06 0 0.295 0.270 0.295 0.285 0.295 106,000 30,270 0.2856 0.291 0.267 0.291 0.282 0.291 107,282 0.2822 5.36%
2020-04-03 0 0.280 0.290 0.295 0.275 0.290 142,000 40,580 0.2858 0.277 0.287 0.291 0.272 0.287 143,718 0.2824 -3.45%
2020-04-02 0 0.290 0.275 0.290 0.255 0.290 526,000 140,270 0.2667 0.287 0.272 0.287 0.252 0.287 532,362 0.2635 0.00%
2020-04-01 0 0.290 0.290 0.310 0.290 0.295 104,000 30,670 0.2949 0.287 0.287 0.306 0.287 0.291 105,258 0.2914 -12.12%
2020-03-31 0 0.330 0.295 0.330 - - 0 0 - 0.326 0.291 0.326 - - 0 - 0.00%
2020-03-30 0 0.330 0.300 0.330 0.330 0.330 20,000 6,600 0.3300 0.326 0.296 0.326 0.326 0.326 20,242 0.3261 -1.49%
2020-03-27 0 0.335 0.300 0.335 0.300 0.340 54,000 16,780 0.3107 0.331 0.296 0.331 0.296 0.336 54,653 0.3070 11.67%
2020-03-26 0 0.300 0.290 0.350 0.300 0.300 16,000 4,800 0.3000 0.296 0.287 0.346 0.296 0.296 16,194 0.2964 0.00%
2020-03-25 0 0.300 0.300 0.325 0.295 0.335 116,000 36,680 0.3162 0.296 0.296 0.321 0.291 0.331 117,403 0.3124 5.26%
2020-03-24 0 0.285 0.280 0.330 0.285 0.285 96,000 27,360 0.2850 0.282 0.277 0.326 0.282 0.282 97,161 0.2816 0.00%
2020-03-23 0 0.285 0.270 0.285 0.285 0.285 192,000 54,720 0.2850 0.282 0.267 0.282 0.282 0.282 194,322 0.2816 -3.39%
2020-03-20 0 0.295 0.295 0.375 - - 0 0 - 0.291 0.291 0.371 - - 0 - 3.51%
2020-03-19 0 0.285 0.290 0.295 0.280 0.305 932,000 266,810 0.2863 0.282 0.287 0.291 0.277 0.301 943,273 0.2829 -8.06%
2020-03-18 0 0.310 0.310 0.315 0.310 0.340 516,000 169,560 0.3286 0.306 0.306 0.311 0.306 0.336 522,241 0.3247 -4.62%
2020-03-17 0 0.325 0.325 0.330 0.325 0.335 232,000 76,580 0.3301 0.321 0.321 0.326 0.321 0.331 234,806 0.3261 -8.45%
2020-03-16 0 0.355 0.330 0.355 0.330 0.355 184,000 61,820 0.3360 0.351 0.326 0.351 0.326 0.351 186,226 0.3320 0.00%
2020-03-13 0 0.355 0.350 0.355 0.330 0.400 122,000 42,790 0.3507 0.351 0.346 0.351 0.326 0.395 123,476 0.3465 -4.05%
2020-03-12 0 0.370 0.350 0.370 0.345 0.370 218,000 77,270 0.3544 0.366 0.346 0.366 0.341 0.366 220,637 0.3502 -1.33%
2020-03-11 0 0.375 0.370 0.380 0.375 0.385 112,000 42,020 0.3752 0.371 0.366 0.375 0.371 0.380 113,355 0.3707 1.35%
2020-03-10 0 0.370 0.355 0.370 0.360 0.370 100,000 36,030 0.3603 0.366 0.351 0.366 0.356 0.366 101,210 0.3560 -1.33%
2020-03-09 0 0.375 0.365 0.380 0.365 0.375 90,000 33,550 0.3728 0.371 0.361 0.375 0.361 0.371 91,089 0.3683 -3.85%
2020-03-06 0 0.390 0.365 0.400 0.390 0.390 30,000 11,700 0.3900 0.385 0.361 0.395 0.385 0.385 30,363 0.3853 0.00%
2020-03-05 0 0.390 0.385 0.390 0.385 0.390 116,000 44,740 0.3857 0.385 0.380 0.385 0.380 0.385 117,403 0.3811 1.30%
2020-03-04 0 0.385 0.385 0.415 0.385 0.390 324,000 126,350 0.3900 0.380 0.380 0.410 0.380 0.385 327,919 0.3853 -6.10%
2020-03-03 0 0.410 0.390 0.410 0.385 0.420 6,000 2,450 0.4083 0.405 0.385 0.405 0.380 0.415 6,073 0.4035 6.49%
2020-03-02 0 0.385 0.380 0.400 0.385 0.385 140,000 53,900 0.3850 0.380 0.375 0.395 0.380 0.380 141,693 0.3804 2.67%
2020-02-28 0 0.375 0.375 0.390 0.365 0.395 232,000 89,220 0.3846 0.371 0.371 0.385 0.361 0.390 234,806 0.3800 0.00%
2020-02-27 0 0.375 0.370 0.385 0.370 0.385 570,000 213,940 0.3753 0.371 0.366 0.380 0.366 0.380 576,895 0.3708 -1.32%
2020-02-26 0 0.380 0.370 0.380 0.360 0.385 962,000 355,750 0.3698 0.375 0.366 0.375 0.356 0.380 973,636 0.3654 -1.30%
2020-02-25 0 0.385 0.385 0.395 0.375 0.400 294,000 113,780 0.3870 0.380 0.380 0.390 0.371 0.395 297,556 0.3824 -2.53%
2020-02-24 0 0.395 0.390 0.400 0.375 0.410 2,938,000 1,157,100 0.3938 0.390 0.385 0.395 0.371 0.405 2,973,537 0.3891 5.33%
2020-02-21 0 0.375 0.375 0.390 0.375 0.385 224,000 85,650 0.3824 0.371 0.371 0.385 0.371 0.380 226,709 0.3778 -1.32%
2020-02-20 0 0.380 0.375 0.390 - - 0 0 - 0.375 0.371 0.385 - - 0 - 0.00%
2020-02-19 0 0.380 0.375 0.390 0.380 0.390 64,000 24,820 0.3878 0.375 0.371 0.385 0.375 0.385 64,774 0.3832 -2.56%
2020-02-18 0 0.390 0.385 0.390 0.390 0.395 600,000 234,500 0.3908 0.385 0.380 0.385 0.385 0.390 607,257 0.3862 -1.27%
2020-02-17 0 0.395 0.390 0.395 0.395 0.395 110,000 43,450 0.3950 0.390 0.385 0.390 0.390 0.390 111,331 0.3903 0.00%
2020-02-14 0 0.395 0.385 0.400 0.385 0.400 76,000 29,950 0.3941 0.390 0.380 0.395 0.380 0.395 76,919 0.3894 0.00%
2020-02-13 0 0.395 0.380 0.395 0.385 0.395 216,000 84,860 0.3929 0.390 0.375 0.390 0.380 0.390 218,613 0.3882 1.28%
2020-02-12 0 0.390 0.380 0.390 0.385 0.390 212,000 82,620 0.3897 0.385 0.375 0.385 0.380 0.385 214,564 0.3851 4.00%
2020-02-11 0 0.375 0.380 0.405 0.365 0.375 150,000 55,600 0.3707 0.371 0.375 0.400 0.361 0.371 151,814 0.3662 1.35%
2020-02-10 0 0.370 0.365 0.375 0.370 0.375 16,000 5,930 0.3706 0.366 0.361 0.371 0.366 0.371 16,194 0.3662 -1.33%
2020-02-07 0 0.375 0.375 0.385 0.375 0.375 46,000 17,250 0.3750 0.371 0.371 0.380 0.371 0.371 46,556 0.3705 0.00%
2020-02-06 0 0.375 0.375 0.410 0.375 0.375 194,000 73,490 0.3788 0.371 0.371 0.405 0.371 0.371 196,347 0.3743 0.00%
2020-02-05 0 0.375 0.375 0.400 - - 0 0 - 0.371 0.371 0.395 - - 0 - 0.00%
2020-02-04 0 0.375 0.375 0.390 0.375 0.375 368,000 138,000 0.3750 0.371 0.371 0.385 0.371 0.371 372,451 0.3705 -1.32%
2020-02-03 0 0.380 0.375 0.385 0.380 0.390 138,000 52,540 0.3807 0.375 0.371 0.380 0.375 0.385 139,669 0.3762 -2.56%
2020-01-31 0 0.390 0.390 0.425 0.390 0.395 370,000 145,300 0.3927 0.385 0.385 0.420 0.385 0.390 374,475 0.3880 0.00%
2020-01-30 0 0.390 0.385 0.390 0.385 0.405 140,000 54,710 0.3908 0.385 0.380 0.385 0.380 0.400 141,693 0.3861 -8.24%
2020-01-29 0 0.425 0.390 0.425 0.345 0.440 3,036,000 1,088,430 0.3585 0.420 0.385 0.420 0.341 0.435 3,072,723 0.3542 0.00%
2020-01-24 0 0.425 0.425 0.455 0.400 0.450 138,000 58,810 0.4262 0.420 0.420 0.450 0.395 0.445 139,669 0.4211 -6.59%
2020-01-23 0 0.455 0.435 0.455 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2020-01-22 0 0.455 0.440 0.455 0.435 0.455 220,000 97,580 0.4435 0.450 0.435 0.450 0.430 0.450 222,661 0.4382 1.11%
2020-01-21 0 0.450 0.445 0.455 0.450 0.450 60,000 27,000 0.4500 0.445 0.440 0.450 0.445 0.445 60,726 0.4446 1.12%
2020-01-20 0 0.445 0.445 0.480 0.445 0.445 20,000 8,900 0.4450 0.440 0.440 0.474 0.440 0.440 20,242 0.4397 0.00%
2020-01-17 0 0.445 0.445 0.470 0.440 0.440 20,000 8,800 0.4400 0.440 0.440 0.464 0.435 0.435 20,242 0.4347 1.14%
2020-01-16 0 0.440 0.440 0.470 0.440 0.445 132,000 58,270 0.4414 0.435 0.435 0.464 0.435 0.440 133,597 0.4362 -1.12%
2020-01-15 0 0.445 0.445 0.480 0.445 0.450 200,000 89,500 0.4475 0.440 0.440 0.474 0.440 0.445 202,419 0.4422 -2.20%
2020-01-14 0 0.455 0.450 0.455 0.440 0.455 84,000 37,920 0.4514 0.450 0.445 0.450 0.435 0.450 85,016 0.4460 1.11%
2020-01-13 0 0.450 0.450 0.470 0.450 0.450 40,000 18,000 0.4500 0.445 0.445 0.464 0.445 0.445 40,484 0.4446 0.00%
2020-01-10 0 0.450 0.445 0.475 0.450 0.450 58,000 26,100 0.4500 0.445 0.440 0.469 0.445 0.445 58,702 0.4446 2.27%
2020-01-09 0 0.440 0.435 0.445 - - 0 0 - 0.435 0.430 0.440 - - 0 - 0.00%
2020-01-08 0 0.440 0.435 0.445 - - 0 0 - 0.435 0.430 0.440 - - 0 - 0.00%
2020-01-07 0 0.440 0.440 0.450 0.440 0.440 8,000 3,520 0.4400 0.435 0.435 0.445 0.435 0.435 8,097 0.4347 -2.22%
2020-01-06 0 0.450 0.440 0.450 0.410 0.450 22,000 9,100 0.4136 0.445 0.435 0.445 0.405 0.445 22,266 0.4087 0.00%
2020-01-03 0 0.450 0.450 0.465 0.450 0.450 10,000 4,500 0.4500 0.445 0.445 0.459 0.445 0.445 10,121 0.4446 -4.26%
2020-01-02 0 0.470 0.450 0.470 0.470 0.470 62,000 29,140 0.4700 0.464 0.445 0.464 0.464 0.464 62,750 0.4644 0.00%
2019-12-31 0 0.470 0.450 0.475 0.460 0.470 200,000 93,560 0.4678 0.464 0.445 0.469 0.455 0.464 202,419 0.4622 2.17%
2019-12-30 0 0.460 0.445 0.465 0.460 0.465 22,000 10,170 0.4623 0.455 0.440 0.459 0.455 0.459 22,266 0.4567 -1.08%
2019-12-27 0 0.465 0.445 0.465 - - 0 0 - 0.459 0.440 0.459 - - 0 - -1.06%
2019-12-24 0 0.470 0.430 0.470 - - 0 0 - 0.464 0.425 0.464 - - 0 - 0.00%
2019-12-23 0 0.470 0.430 0.470 - - 0 0 - 0.464 0.425 0.464 - - 0 - 0.00%
2019-12-20 0 0.470 0.445 0.470 0.460 0.485 74,000 34,250 0.4628 0.464 0.440 0.464 0.455 0.479 74,895 0.4573 10.59%
2019-12-19 0 0.425 0.425 0.440 0.420 0.425 36,000 15,290 0.4247 0.420 0.420 0.435 0.415 0.420 36,435 0.4196 -4.49%
2019-12-18 0 0.445 0.430 0.450 0.440 0.455 220,000 99,910 0.4541 0.440 0.425 0.445 0.435 0.450 222,661 0.4487 0.00%
2019-12-17 0 0.445 0.445 0.455 0.445 0.450 246,000 110,570 0.4495 0.440 0.440 0.450 0.440 0.445 248,976 0.4441 0.00%
2019-12-16 0 0.445 0.430 0.445 0.435 0.445 228,000 100,160 0.4393 0.440 0.425 0.440 0.430 0.440 230,758 0.4340 2.30%
2019-12-13 0 0.435 0.425 0.435 0.425 0.445 320,000 140,220 0.4382 0.430 0.420 0.430 0.420 0.440 323,871 0.4330 4.82%
2019-12-12 0 0.415 0.415 0.430 - - 0 0 - 0.410 0.410 0.425 - - 0 - 0.00%
2019-12-11 0 0.415 0.415 0.430 0.410 0.415 168,000 69,610 0.4143 0.410 0.410 0.425 0.405 0.410 170,032 0.4094 0.00%
2019-12-10 0 0.415 0.410 0.435 0.415 0.415 70,000 29,050 0.4150 0.410 0.405 0.430 0.410 0.410 70,847 0.4100 0.00%
2019-12-09 0 0.415 0.410 0.415 0.410 0.415 72,000 29,560 0.4106 0.410 0.405 0.410 0.405 0.410 72,871 0.4056 1.22%
2019-12-06 0 0.410 0.405 0.410 0.405 0.410 28,000 11,470 0.4096 0.405 0.400 0.405 0.400 0.405 28,339 0.4047 0.00%
2019-12-05 0 0.410 0.410 0.420 0.405 0.420 402,000 164,590 0.4094 0.405 0.405 0.415 0.400 0.415 406,863 0.4045 0.00%
2019-12-04 0 0.410 0.410 0.445 0.405 0.410 150,000 61,400 0.4093 0.405 0.405 0.440 0.400 0.405 151,814 0.4044 0.00%
2019-12-03 0 0.410 0.400 0.425 0.410 0.415 38,000 15,670 0.4124 0.405 0.395 0.420 0.405 0.410 38,460 0.4074 -3.53%
2019-12-02 0 0.425 0.420 0.425 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2019-11-29 0 0.425 0.420 0.430 0.420 0.425 152,000 64,100 0.4217 0.420 0.415 0.425 0.415 0.420 153,839 0.4167 -1.16%
2019-11-28 0 0.430 0.425 0.445 - - 0 0 - 0.425 0.420 0.440 - - 0 - 0.00%
2019-11-27 0 0.430 0.425 0.445 0.430 0.430 40,000 17,200 0.4300 0.425 0.420 0.440 0.425 0.425 40,484 0.4249 -2.27%
2019-11-26 0 0.440 0.440 0.450 0.440 0.440 140,000 61,820 0.4416 0.435 0.435 0.445 0.435 0.435 141,693 0.4363 -3.30%
2019-11-25 0 0.455 0.425 0.455 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2019-11-22 0 0.455 0.440 0.455 0.455 0.455 20,000 9,100 0.4550 0.450 0.435 0.450 0.450 0.450 20,242 0.4496 1.11%
2019-11-21 0 0.450 0.430 0.450 0.440 0.450 508,000 226,390 0.4456 0.445 0.425 0.445 0.435 0.445 514,145 0.4403 2.27%
2019-11-20 0 0.440 0.440 0.445 0.440 0.440 174,000 76,560 0.4400 0.435 0.435 0.440 0.435 0.435 176,105 0.4347 6.02%
2019-11-19 0 0.415 0.415 0.450 0.410 0.430 84,000 35,260 0.4198 0.410 0.410 0.445 0.405 0.425 85,016 0.4147 -3.49%
2019-11-18 0 0.430 0.430 0.455 0.425 0.430 70,000 29,850 0.4264 0.425 0.425 0.450 0.420 0.425 70,847 0.4213 0.00%
2019-11-15 0 0.430 0.425 0.430 0.430 0.435 70,000 30,390 0.4341 0.425 0.420 0.425 0.425 0.430 70,847 0.4290 0.00%
2019-11-14 0 0.430 0.430 0.460 0.430 0.430 100,000 43,000 0.4300 0.425 0.425 0.455 0.425 0.425 101,210 0.4249 -2.27%
2019-11-13 0 0.440 0.440 0.460 0.435 0.440 100,000 43,680 0.4368 0.435 0.435 0.455 0.430 0.435 101,210 0.4316 0.00%
2019-11-12 0 0.440 0.440 0.460 - - 0 0 - 0.435 0.435 0.455 - - 0 - 0.00%
2019-11-11 0 0.440 0.440 0.460 0.440 0.440 4,000 1,760 0.4400 0.435 0.435 0.455 0.435 0.435 4,048 0.4347 -1.12%
2019-11-08 0 0.445 0.445 0.460 - - 0 0 - 0.440 0.440 0.455 - - 0 - 0.00%
2019-11-07 0 0.445 0.445 0.460 0.440 0.445 74,000 32,680 0.4416 0.440 0.440 0.455 0.435 0.440 74,895 0.4363 0.00%
2019-11-06 0 0.445 0.440 0.460 - - 0 0 - 0.440 0.435 0.455 - - 0 - 0.00%
2019-11-05 0 0.445 0.440 0.460 0.445 0.455 346,000 154,090 0.4453 0.440 0.435 0.455 0.440 0.450 350,185 0.4400 -1.11%
2019-11-04 0 0.450 0.445 0.465 0.450 0.450 366,000 164,700 0.4500 0.445 0.440 0.459 0.445 0.445 370,427 0.4446 0.00%
2019-11-01 0 0.450 0.440 0.450 0.440 0.450 260,000 115,240 0.4432 0.445 0.435 0.445 0.435 0.445 263,145 0.4379 1.12%
2019-10-31 0 0.445 0.445 0.455 0.445 0.460 740,000 330,980 0.4473 0.440 0.440 0.450 0.440 0.455 748,951 0.4419 -2.20%
2019-10-30 0 0.455 0.455 0.470 0.455 0.465 282,000 129,310 0.4585 0.450 0.450 0.464 0.450 0.459 285,411 0.4531 -3.19%
2019-10-29 0 0.470 0.460 0.480 0.470 0.480 178,000 84,460 0.4745 0.464 0.455 0.474 0.464 0.474 180,153 0.4688 0.00%
2019-10-28 0 0.470 0.465 0.475 0.455 0.480 688,000 318,570 0.4630 0.464 0.459 0.469 0.450 0.474 696,322 0.4575 3.30%
2019-10-25 0 0.455 0.455 0.470 0.455 0.455 26,000 11,830 0.4550 0.450 0.450 0.464 0.450 0.450 26,314 0.4496 1.11%
2019-10-24 0 0.450 0.450 0.465 0.450 0.450 14,000 6,300 0.4500 0.445 0.445 0.459 0.445 0.445 14,169 0.4446 0.00%
2019-10-23 0 0.450 0.445 0.465 - - 0 0 - 0.445 0.440 0.459 - - 0 - 0.00%
2019-10-22 0 0.450 0.445 0.465 0.450 0.455 154,000 69,870 0.4537 0.445 0.440 0.459 0.445 0.450 155,863 0.4483 -4.26%
2019-10-21 0 0.470 0.455 0.470 0.470 0.470 2,000 940 0.4700 0.464 0.450 0.464 0.464 0.464 2,024 0.4644 0.00%
2019-10-18 0 0.470 0.465 0.475 0.470 0.470 170,000 79,900 0.4700 0.464 0.459 0.469 0.464 0.464 172,056 0.4644 -1.05%
2019-10-17 0 0.475 0.455 0.475 0.460 0.475 106,000 49,970 0.4714 0.469 0.450 0.469 0.455 0.469 107,282 0.4658 1.06%
2019-10-16 0 0.470 0.455 0.475 0.450 0.470 110,000 51,220 0.4656 0.464 0.450 0.469 0.445 0.464 111,331 0.4601 -2.08%
2019-10-15 0 0.480 0.460 0.480 0.450 0.485 178,000 81,050 0.4553 0.474 0.455 0.474 0.445 0.479 180,153 0.4499 5.49%
2019-10-14 0 0.455 0.455 0.480 0.455 0.455 4,000 1,820 0.4550 0.450 0.450 0.474 0.450 0.450 4,048 0.4496 0.00%
2019-10-11 0 0.455 0.455 0.475 0.455 0.455 18,000 8,190 0.4550 0.450 0.450 0.469 0.450 0.450 18,218 0.4496 0.00%
2019-10-10 0 0.455 0.455 0.520 0.455 0.455 30,000 13,650 0.4550 0.450 0.450 0.514 0.450 0.450 30,363 0.4496 0.00%
2019-10-09 0 0.455 0.455 0.470 0.440 0.460 30,000 13,580 0.4527 0.450 0.450 0.464 0.435 0.455 30,363 0.4473 -1.09%
2019-10-08 0 0.460 0.460 0.475 0.460 0.460 82,000 37,720 0.4600 0.455 0.455 0.469 0.455 0.455 82,992 0.4545 0.00%
2019-10-04 0 0.460 0.455 0.475 0.460 0.460 10,000 4,600 0.4600 0.455 0.450 0.469 0.455 0.455 10,121 0.4545 0.00%
2019-10-03 0 0.460 0.460 0.465 0.455 0.460 64,000 29,240 0.4569 0.455 0.455 0.459 0.450 0.455 64,774 0.4514 -1.08%
2019-10-02 0 0.465 0.455 0.465 - - 0 0 - 0.459 0.450 0.459 - - 0 - 0.00%
2019-09-30 0 0.465 0.460 0.465 0.460 0.470 160,000 73,920 0.4620 0.459 0.455 0.459 0.455 0.464 161,935 0.4565 -1.06%
2019-09-27 0 0.470 0.465 0.485 0.460 0.470 120,000 55,960 0.4663 0.464 0.459 0.479 0.455 0.464 121,451 0.4608 0.00%
2019-09-26 0 0.470 0.470 0.480 0.470 0.475 100,000 47,150 0.4715 0.464 0.464 0.474 0.464 0.469 101,210 0.4659 -1.05%
2019-09-25 0 0.475 0.475 0.485 0.470 0.480 106,000 50,020 0.4719 0.469 0.469 0.479 0.464 0.474 107,282 0.4662 -1.04%
2019-09-24 0 0.480 0.480 0.490 - - 0 0 - 0.474 0.474 0.484 - - 0 - 0.00%
2019-09-23 0 0.480 0.470 0.490 - - 0 0 - 0.474 0.464 0.484 - - 0 - 0.00%
2019-09-20 0 0.480 0.475 0.480 0.470 0.480 150,000 71,450 0.4763 0.474 0.469 0.474 0.464 0.474 151,814 0.4706 -1.03%
2019-09-19 0 0.485 0.485 0.500 - - 0 0 - 0.479 0.479 0.494 - - 0 - 0.00%
2019-09-18 0 0.485 0.485 0.495 0.480 0.480 30,000 14,400 0.4800 0.479 0.479 0.489 0.474 0.474 30,363 0.4743 0.00%
2019-09-17 0 0.485 0.480 0.495 0.485 0.490 138,000 67,100 0.4862 0.479 0.474 0.489 0.479 0.484 139,669 0.4804 -3.00%
2019-09-16 0 0.500 0.495 0.510 0.495 0.500 262,000 130,690 0.4988 0.494 0.489 0.504 0.489 0.494 265,169 0.4929 2.04%
2019-09-13 0 0.490 0.485 0.495 0.490 0.495 50,000 24,650 0.4930 0.484 0.479 0.489 0.484 0.489 50,605 0.4871 -3.92%
2019-09-12 0 0.510 0.490 0.510 0.490 0.510 22,000 10,820 0.4918 0.504 0.484 0.504 0.484 0.504 22,266 0.4859 5.15%
2019-09-11 0 0.485 0.485 0.510 0.485 0.485 36,000 17,460 0.4850 0.479 0.479 0.504 0.479 0.479 36,435 0.4792 -1.02%
2019-09-10 0 0.490 0.480 0.510 - - 0 0 - 0.484 0.474 0.504 - - 0 - 0.00%
2019-09-09 0 0.490 0.475 0.490 0.480 0.490 388,000 186,450 0.4805 0.484 0.469 0.484 0.474 0.484 392,693 0.4748 1.03%
2019-09-06 0 0.485 0.480 0.500 0.485 0.485 50,000 24,250 0.4850 0.479 0.474 0.494 0.479 0.479 50,605 0.4792 1.04%
2019-09-05 0 0.480 0.475 0.500 - - 0 0 - 0.474 0.469 0.494 - - 0 - 0.00%
2019-09-04 0 0.480 0.480 0.485 0.480 0.480 10,000 4,800 0.4800 0.474 0.474 0.479 0.474 0.474 10,121 0.4743 -1.03%
2019-09-03 0 0.485 0.475 0.500 0.475 0.490 162,000 77,720 0.4798 0.479 0.469 0.494 0.469 0.484 163,960 0.4740 -1.02%
2019-09-02 0 0.490 0.480 0.495 0.490 0.490 400,000 196,000 0.4900 0.484 0.474 0.489 0.484 0.484 404,838 0.4841 -2.00%
2019-08-30 0 0.500 0.480 0.510 - - 0 0 - 0.494 0.474 0.504 - - 0 - 0.00%
2019-08-29 0 0.500 0.490 0.510 0.495 0.590 876,500 456,330 0.5206 0.494 0.484 0.504 0.489 0.583 887,102 0.5144 2.04%
2019-08-28 0 0.490 0.480 0.495 0.480 0.490 188,000 90,940 0.4837 0.484 0.474 0.489 0.474 0.484 190,274 0.4779 4.26%
2019-08-27 0 0.470 0.470 0.490 0.465 0.465 20,000 9,300 0.4650 0.464 0.464 0.484 0.459 0.459 20,242 0.4594 2.17%
2019-08-26 0 0.460 0.455 0.470 0.440 0.480 476,000 211,020 0.4433 0.455 0.450 0.464 0.435 0.474 481,758 0.4380 -2.13%
2019-08-23 0 0.470 0.470 0.475 0.470 0.485 282,000 135,350 0.4800 0.464 0.464 0.469 0.464 0.479 285,411 0.4742 -2.08%
2019-08-22 0 0.480 0.480 0.495 0.480 0.480 90,000 43,050 0.4783 0.474 0.474 0.489 0.474 0.474 91,089 0.4726 1.05%
2019-08-21 0 0.475 0.470 0.510 0.470 0.475 20,000 9,410 0.4705 0.469 0.464 0.504 0.464 0.469 20,242 0.4649 1.06%
2019-08-20 0 0.470 0.470 0.475 0.465 0.470 338,000 158,360 0.4685 0.464 0.464 0.469 0.459 0.464 342,088 0.4629 1.08%
2019-08-19 0 0.465 0.465 0.480 0.465 0.470 232,000 108,650 0.4683 0.459 0.459 0.474 0.459 0.464 234,806 0.4627 -2.11%
2019-08-16 0 0.475 0.465 0.475 0.475 0.475 60,000 28,500 0.4750 0.469 0.459 0.469 0.469 0.469 60,726 0.4693 2.15%
2019-08-15 0 0.465 0.460 0.475 0.465 0.475 196,000 93,020 0.4746 0.459 0.455 0.469 0.459 0.469 198,371 0.4689 0.00%
2019-08-14 0 0.465 0.460 0.490 0.465 0.465 118,000 54,870 0.4650 0.459 0.455 0.484 0.459 0.459 119,427 0.4594 0.00%
2019-08-13 0 0.465 0.465 0.470 0.460 0.470 358,000 166,010 0.4637 0.459 0.459 0.464 0.455 0.464 362,330 0.4582 -3.12%
2019-08-12 0 0.480 0.475 0.500 0.465 0.480 192,000 91,300 0.4755 0.474 0.469 0.494 0.459 0.474 194,322 0.4698 3.23%
2019-08-09 0 0.465 0.465 0.480 0.465 0.475 114,000 53,740 0.4714 0.459 0.459 0.474 0.459 0.469 115,379 0.4658 0.00%
2019-08-08 0 0.465 0.460 0.470 0.465 0.470 128,000 59,780 0.4670 0.459 0.455 0.464 0.459 0.464 129,548 0.4614 0.00%
2019-08-07 0 0.465 0.460 0.480 0.465 0.475 44,000 20,620 0.4686 0.459 0.455 0.474 0.459 0.469 44,532 0.4630 -5.10%
2019-08-06 0 0.490 0.475 0.490 0.455 0.490 466,000 218,330 0.4685 0.484 0.469 0.484 0.450 0.484 471,637 0.4629 -1.01%
2019-08-05 0 0.495 0.495 0.500 0.480 0.510 400,000 201,980 0.5050 0.489 0.489 0.494 0.474 0.504 404,838 0.4989 -1.00%
2019-08-02 0 0.500 0.500 0.520 0.500 0.520 290,000 148,480 0.5120 0.494 0.494 0.514 0.494 0.514 293,508 0.5059 -3.85%
2019-08-01 0 0.520 0.520 0.540 0.520 0.520 30,000 15,600 0.5200 0.514 0.514 0.534 0.514 0.514 30,363 0.5138 -3.70%
2019-07-31 0 0.540 0.530 0.540 0.530 0.540 16,000 8,540 0.5338 0.534 0.524 0.534 0.524 0.534 16,194 0.5274 0.00%
2019-07-30 0 0.540 0.540 0.560 0.530 0.560 148,000 79,720 0.5386 0.534 0.534 0.553 0.524 0.553 149,790 0.5322 3.85%
2019-07-29 0 0.520 0.510 0.520 0.500 0.530 470,000 238,480 0.5074 0.514 0.504 0.514 0.494 0.524 475,685 0.5013 -3.70%
2019-07-26 0 0.540 0.540 0.560 0.540 0.550 50,000 27,220 0.5444 0.534 0.534 0.553 0.534 0.543 50,605 0.5379 0.00%
2019-07-25 0 0.540 0.530 0.540 0.540 0.540 58,000 31,320 0.5400 0.534 0.524 0.534 0.534 0.534 58,702 0.5335 0.00%
2019-07-24 0 0.540 0.510 0.560 0.540 0.540 60,000 32,400 0.5400 0.534 0.504 0.553 0.534 0.534 60,726 0.5335 1.89%
2019-07-23 0 0.530 0.530 0.560 0.530 0.540 70,000 37,400 0.5343 0.524 0.524 0.553 0.524 0.534 70,847 0.5279 -1.85%
2019-07-22 0 0.540 0.530 0.550 0.540 0.540 4,000 2,160 0.5400 0.534 0.524 0.543 0.534 0.534 4,048 0.5335 -1.82%
2019-07-19 0 0.550 0.520 0.590 0.550 0.550 10,000 5,500 0.5500 0.543 0.514 0.583 0.543 0.543 10,121 0.5434 0.00%
2019-07-18 0 0.550 0.550 0.560 0.530 0.530 20,000 10,600 0.5300 0.543 0.543 0.553 0.524 0.524 20,242 0.5237 0.00%
2019-07-17 0 0.550 0.540 0.570 0.540 0.560 100,000 55,000 0.5500 0.543 0.534 0.563 0.534 0.553 101,210 0.5434 0.00%
2019-07-16 0 0.550 0.530 0.570 0.550 0.550 52,000 28,600 0.5500 0.543 0.524 0.563 0.543 0.543 52,629 0.5434 0.00%
2019-07-15 0 0.550 0.530 0.560 0.550 0.560 178,000 98,900 0.5556 0.543 0.524 0.553 0.543 0.553 180,153 0.5490 -1.79%
2019-07-12 0 0.560 0.560 0.570 0.550 0.560 110,000 61,520 0.5593 0.553 0.553 0.563 0.543 0.553 111,331 0.5526 0.00%
2019-07-11 0 0.560 0.560 0.580 0.560 0.560 112,000 62,720 0.5600 0.553 0.553 0.573 0.553 0.553 113,355 0.5533 0.00%
2019-07-10 0 0.560 0.560 0.580 0.560 0.560 220,000 123,200 0.5600 0.553 0.553 0.573 0.553 0.553 222,661 0.5533 0.00%
2019-07-09 0 0.560 0.560 0.580 0.560 0.580 62,000 34,800 0.5613 0.553 0.553 0.573 0.553 0.573 62,750 0.5546 0.00%
2019-07-08 0 0.560 0.560 0.580 0.550 0.560 278,000 154,680 0.5564 0.553 0.553 0.573 0.543 0.553 281,363 0.5498 -3.45%
2019-07-05 0 0.580 0.560 0.580 - - 0 0 - 0.573 0.553 0.573 - - 0 - 0.00%
2019-07-04 0 0.580 0.570 0.580 0.560 0.580 116,000 66,020 0.5691 0.573 0.563 0.573 0.553 0.573 117,403 0.5623 1.75%
2019-07-03 0 0.570 0.570 0.580 0.570 0.580 172,000 98,540 0.5729 0.563 0.563 0.573 0.563 0.573 174,080 0.5661 -1.72%
2019-07-02 0 0.580 0.570 0.580 0.580 0.580 178,000 103,240 0.5800 0.573 0.563 0.573 0.573 0.573 180,153 0.5731 1.75%
2019-06-28 0 0.570 0.560 0.570 0.570 0.570 48,000 27,360 0.5700 0.563 0.553 0.563 0.563 0.563 48,581 0.5632 0.00%
2019-06-27 0 0.570 0.580 0.590 0.560 0.580 288,000 163,440 0.5675 0.563 0.573 0.583 0.553 0.573 291,484 0.5607 0.00%
2019-06-26 0 0.570 0.550 0.570 0.540 0.570 260,000 143,460 0.5518 0.563 0.543 0.563 0.534 0.563 263,145 0.5452 3.64%
2019-06-25 0 0.550 0.550 0.560 0.550 0.560 1,068,000 588,720 0.5512 0.543 0.543 0.553 0.543 0.553 1,080,918 0.5446 -3.51%
2019-06-24 0 0.570 0.560 0.570 0.560 0.580 462,000 260,680 0.5642 0.563 0.553 0.563 0.553 0.573 467,588 0.5575 1.79%
2019-06-21 0 0.560 0.540 0.560 0.570 0.570 2,000 1,140 0.5700 0.553 0.534 0.553 0.563 0.563 2,024 0.5632 0.00%
2019-06-20 0 0.560 0.540 0.560 0.530 0.570 1,494,000 818,540 0.5479 0.553 0.534 0.553 0.524 0.563 1,512,071 0.5413 3.70%
2019-06-19 0 0.540 0.530 0.540 0.500 0.630 2,962,000 1,576,020 0.5321 0.534 0.524 0.534 0.494 0.622 2,997,828 0.5257 -6.90%
2019-06-18 0 0.580 0.580 0.590 0.580 0.590 84,000 49,140 0.5850 0.573 0.573 0.583 0.573 0.583 85,016 0.5780 -1.69%
2019-06-17 0 0.590 0.570 0.590 0.570 0.600 566,000 330,780 0.5844 0.583 0.563 0.583 0.563 0.593 572,846 0.5774 -1.67%
2019-06-14 0 0.600 0.590 0.620 0.570 0.650 364,000 218,260 0.5996 0.593 0.583 0.613 0.563 0.642 368,403 0.5924 1.69%
2019-06-13 0 0.590 0.570 0.590 0.560 0.590 294,000 167,620 0.5701 0.583 0.563 0.583 0.553 0.583 297,556 0.5633 1.72%
2019-06-12 0 0.580 0.580 0.600 0.580 0.600 4,000 2,360 0.5900 0.573 0.573 0.593 0.573 0.593 4,048 0.5829 -1.69%
2019-06-11 0 0.590 0.580 0.600 - - 0 0 - 0.583 0.573 0.593 - - 0 - 0.00%
2019-06-10 0 0.590 0.570 0.600 0.580 0.610 380,000 226,560 0.5962 0.583 0.563 0.593 0.573 0.603 384,596 0.5891 5.36%
2019-06-06 0 0.560 0.560 0.580 0.560 0.570 338,000 190,780 0.5644 0.553 0.553 0.573 0.553 0.563 342,088 0.5577 -3.45%
2019-06-05 0 0.580 0.570 0.580 0.580 0.600 536,000 312,240 0.5825 0.573 0.563 0.573 0.573 0.593 542,483 0.5756 0.00%
2019-06-04 0 0.580 0.570 0.590 0.570 0.590 974,000 568,140 0.5833 0.573 0.563 0.583 0.563 0.583 985,781 0.5763 -1.69%
2019-06-03 0 0.590 0.570 0.620 0.570 0.610 358,000 216,040 0.6035 0.583 0.563 0.613 0.563 0.603 362,330 0.5963 -1.67%
2019-05-31 0 0.600 0.590 0.610 0.600 0.610 472,000 284,260 0.6022 0.593 0.583 0.603 0.593 0.603 477,709 0.5950 -3.23%
2019-05-30 0 0.620 0.610 0.620 0.610 0.620 24,000 14,660 0.6108 0.613 0.603 0.613 0.603 0.613 24,290 0.6035 0.00%
2019-05-29 0 0.620 0.610 0.620 0.610 0.620 24,000 14,660 0.6108 0.613 0.603 0.613 0.603 0.613 24,290 0.6035 0.00%
2019-05-28 0 0.620 0.610 0.630 0.610 0.630 94,000 58,080 0.6179 0.613 0.603 0.622 0.603 0.622 95,137 0.6105 0.00%
2019-05-27 0 0.620 0.620 0.640 - - 0 0 - 0.613 0.613 0.632 - - 0 - 0.00%
2019-05-24 0 0.620 0.630 0.650 0.620 0.620 102,000 63,240 0.6200 0.613 0.622 0.642 0.613 0.613 103,234 0.6126 0.00%
2019-05-23 0 0.620 0.620 0.630 0.600 0.640 602,000 372,800 0.6193 0.613 0.613 0.622 0.593 0.632 609,282 0.6119 -3.12%
2019-05-22 0 0.640 0.640 0.650 0.640 0.640 200,000 128,000 0.6400 0.632 0.632 0.642 0.632 0.632 202,419 0.6324 0.00%
2019-05-21 0 0.640 0.620 0.650 - - 0 0 - 0.632 0.613 0.642 - - 0 - 0.00%
2019-05-20 0 0.640 0.640 0.660 0.620 0.650 316,000 200,900 0.6358 0.632 0.632 0.652 0.613 0.642 319,822 0.6282 -3.03%
2019-05-17 0 0.660 0.650 0.660 0.650 0.660 56,000 36,600 0.6536 0.652 0.642 0.652 0.642 0.652 56,677 0.6458 -2.94%
2019-05-16 0 0.680 0.660 0.690 0.650 0.700 832,000 564,780 0.6788 0.672 0.652 0.682 0.642 0.692 842,064 0.6707 4.62%
2019-05-15 0 0.650 0.640 0.650 0.640 0.670 444,000 292,320 0.6584 0.642 0.632 0.642 0.632 0.662 449,371 0.6505 3.17%
2019-05-14 0 0.630 0.630 0.650 0.620 0.630 352,000 220,240 0.6257 0.622 0.622 0.642 0.613 0.622 356,258 0.6182 -1.56%
2019-05-10 0 0.640 0.640 0.650 0.630 0.680 288,000 186,440 0.6474 0.632 0.632 0.642 0.622 0.672 291,484 0.6396 -1.54%
2019-05-09 0 0.650 0.640 0.650 0.630 0.650 576,000 365,780 0.6350 0.642 0.632 0.642 0.622 0.642 582,967 0.6274 3.17%
2019-05-08 0 0.630 0.620 0.640 0.620 0.670 1,108,000 720,520 0.6503 0.622 0.613 0.632 0.613 0.662 1,121,402 0.6425 -5.97%
2019-05-07 0 0.670 0.660 0.680 0.660 0.680 214,000 142,480 0.6658 0.662 0.652 0.672 0.652 0.672 216,588 0.6578 0.00%
2019-05-06 0 0.670 0.670 0.680 0.660 0.680 276,000 182,540 0.6614 0.662 0.662 0.672 0.652 0.672 279,338 0.6535 -4.29%
2019-05-03 0 0.700 0.680 0.710 0.680 0.710 144,000 99,100 0.6882 0.692 0.672 0.702 0.672 0.702 145,742 0.6800 0.00%
2019-05-02 0 0.700 0.690 0.710 0.690 0.710 250,000 175,500 0.7020 0.692 0.682 0.702 0.682 0.702 253,024 0.6936 -1.41%
2019-04-30 0 0.710 0.690 0.710 0.700 0.710 170,000 119,320 0.7019 0.702 0.682 0.702 0.692 0.702 172,056 0.6935 0.00%
2019-04-29 0 0.710 0.700 0.720 0.690 0.730 624,000 441,860 0.7081 0.702 0.692 0.711 0.682 0.721 631,548 0.6996 1.43%
2019-04-26 0 0.700 0.700 0.710 0.690 0.710 614,000 429,640 0.6997 0.692 0.692 0.702 0.682 0.702 621,427 0.6914 2.94%
2019-04-25 0 0.680 0.680 0.690 0.680 0.690 212,000 145,060 0.6842 0.672 0.672 0.682 0.672 0.682 214,564 0.6761 0.00%
2019-04-24 0 0.680 0.680 0.700 0.680 0.700 50,000 34,380 0.6876 0.672 0.672 0.692 0.672 0.692 50,605 0.6794 -1.45%
2019-04-23 0 0.690 0.680 0.700 0.680 0.700 126,000 86,920 0.6898 0.682 0.672 0.692 0.672 0.692 127,524 0.6816 0.00%
2019-04-18 0 0.690 0.680 0.690 0.690 0.700 560,000 387,940 0.6928 0.682 0.672 0.682 0.682 0.692 566,774 0.6845 -1.43%
2019-04-17 0 0.700 0.690 0.700 0.700 0.710 368,000 258,060 0.7013 0.692 0.682 0.692 0.692 0.702 372,451 0.6929 0.00%
2019-04-16 0 0.700 0.690 0.700 0.700 0.700 62,000 43,400 0.7000 0.692 0.682 0.692 0.692 0.692 62,750 0.6916 0.00%
2019-04-15 0 0.700 0.690 0.700 0.700 0.710 122,000 85,700 0.7025 0.692 0.682 0.692 0.692 0.702 123,476 0.6941 0.00%
2019-04-12 0 0.700 0.700 0.720 0.700 0.720 138,000 97,000 0.7029 0.692 0.692 0.711 0.692 0.711 139,669 0.6945 0.00%
2019-04-11 0 0.700 0.700 0.710 0.690 0.710 598,000 419,060 0.7008 0.692 0.692 0.702 0.682 0.702 605,233 0.6924 -1.41%
2019-04-10 0 0.710 0.710 0.720 0.700 0.710 482,000 340,400 0.7062 0.702 0.702 0.711 0.692 0.702 487,830 0.6978 0.00%
2019-04-09 0 0.710 0.710 0.720 0.710 0.720 1,462,000 1,042,060 0.7128 0.702 0.702 0.711 0.702 0.711 1,479,684 0.7042 -2.74%
2019-04-08 0 0.730 0.710 0.730 0.710 0.730 330,000 238,580 0.7230 0.721 0.702 0.721 0.702 0.721 333,992 0.7143 1.39%
2019-04-04 0 0.720 0.710 0.730 0.700 0.730 1,220,000 865,700 0.7096 0.711 0.702 0.721 0.692 0.721 1,234,757 0.7011 1.41%
2019-04-03 0 0.710 0.700 0.710 0.700 0.710 944,000 668,820 0.7085 0.702 0.692 0.702 0.692 0.702 955,418 0.7000 0.00%
2019-04-02 0 0.710 0.700 0.710 0.700 0.710 502,000 354,120 0.7054 0.702 0.692 0.702 0.692 0.702 508,072 0.6970 0.00%
2019-04-01 0 0.710 0.710 0.720 0.700 0.720 618,000 437,700 0.7083 0.702 0.702 0.711 0.692 0.711 625,475 0.6998 -1.39%
2019-03-29 0 0.720 0.720 0.730 0.680 0.730 1,406,000 990,280 0.7043 0.711 0.711 0.721 0.672 0.721 1,423,007 0.6959 2.86%
2019-03-28 0 0.700 0.690 0.700 0.680 0.700 460,000 317,080 0.6893 0.692 0.682 0.692 0.672 0.692 465,564 0.6811 0.00%
2019-03-27 0 0.700 0.690 0.700 0.680 0.720 562,000 392,240 0.6979 0.692 0.682 0.692 0.672 0.711 568,798 0.6896 1.45%
2019-03-26 0 0.690 0.680 0.710 0.690 0.700 502,000 349,400 0.6960 0.682 0.672 0.702 0.682 0.692 508,072 0.6877 -1.43%
2019-03-25 0 0.700 0.690 0.700 0.690 0.710 414,000 289,660 0.6997 0.692 0.682 0.692 0.682 0.702 419,008 0.6913 -1.41%
2019-03-22 0 0.710 0.710 0.720 0.710 0.720 1,724,000 1,231,240 0.7142 0.702 0.702 0.711 0.702 0.711 1,744,853 0.7056 -1.39%
2019-03-21 0 0.720 0.720 0.730 0.720 0.740 688,000 499,460 0.7260 0.711 0.711 0.721 0.711 0.731 696,322 0.7173 -1.37%
2019-03-20 0 0.730 0.720 0.730 0.720 0.740 1,146,000 838,040 0.7313 0.721 0.711 0.721 0.711 0.731 1,159,862 0.7225 -2.67%
2019-03-19 0 0.750 0.750 0.760 0.740 0.780 1,313,000 991,260 0.7550 0.741 0.741 0.751 0.731 0.771 1,328,882 0.7459 0.00%
2019-03-18 0 0.750 0.750 0.770 0.740 0.790 1,840,000 1,394,600 0.7579 0.741 0.741 0.761 0.731 0.781 1,862,256 0.7489 -3.85%
2019-03-15 0 0.780 0.780 0.790 0.750 0.820 11,424,000 8,889,380 0.7781 0.771 0.771 0.781 0.741 0.810 11,562,182 0.7688 -17.02%
2019-03-14 0 0.940 0.930 0.940 0.920 0.960 1,306,000 1,228,340 0.9405 0.929 0.919 0.929 0.909 0.949 1,321,797 0.9293 2.17%
2019-03-13 0 0.920 0.920 0.930 0.920 0.940 330,000 306,300 0.9282 0.909 0.909 0.919 0.909 0.929 333,992 0.9171 -2.13%
2019-03-12 0 0.940 0.930 0.950 0.940 0.960 736,000 699,420 0.9503 0.929 0.919 0.939 0.929 0.949 744,902 0.9389 -1.05%
2019-03-11 0 0.950 0.950 0.960 0.910 1.000 3,192,000 3,070,940 0.9621 0.939 0.939 0.949 0.899 0.988 3,230,610 0.9506 5.56%
2019-03-08 0 0.900 0.900 0.910 0.890 1.010 4,622,000 4,370,020 0.9455 0.889 0.889 0.899 0.879 0.998 4,677,907 0.9342 -7.22%
2019-03-07 0 0.970 0.950 0.980 0.930 1.030 4,918,000 4,793,740 0.9747 0.958 0.939 0.968 0.919 1.018 4,977,487 0.9631 1.04%
2019-03-06 0 0.960 0.950 0.970 0.870 0.980 5,796,000 5,406,260 0.9328 0.949 0.939 0.958 0.860 0.968 5,866,107 0.9216 12.94%
2019-03-05 0 0.850 0.850 0.860 0.840 0.870 872,000 749,400 0.8594 0.840 0.840 0.850 0.830 0.860 882,548 0.8491 -2.30%
2019-03-04 0 0.870 0.870 0.880 0.850 0.880 584,000 510,800 0.8747 0.860 0.860 0.869 0.840 0.869 591,064 0.8642 2.35%
2019-03-01 0 0.850 0.850 0.870 0.850 0.860 918,000 785,100 0.8552 0.840 0.840 0.860 0.840 0.850 929,104 0.8450 0.00%
2019-02-28 0 0.850 0.850 0.870 0.850 0.890 1,378,000 1,191,720 0.8648 0.840 0.840 0.860 0.840 0.879 1,394,668 0.8545 -3.41%
2019-02-27 0 0.880 0.860 0.880 0.830 0.920 5,580,000 4,902,600 0.8786 0.869 0.850 0.869 0.820 0.909 5,647,494 0.8681 3.53%
2019-02-26 0 0.850 0.840 0.860 0.850 0.900 1,146,000 991,500 0.8652 0.840 0.830 0.850 0.840 0.889 1,159,862 0.8548 -5.56%
2019-02-25 0 0.900 0.880 0.900 0.870 0.910 1,506,000 1,345,760 0.8936 0.889 0.869 0.889 0.860 0.899 1,524,216 0.8829 3.45%
2019-02-22 0 0.870 0.870 0.880 0.820 0.890 2,940,000 2,538,920 0.8636 0.860 0.860 0.869 0.810 0.879 2,975,562 0.8533 3.57%
2019-02-21 0 0.840 0.830 0.840 0.820 0.850 1,012,000 843,380 0.8334 0.830 0.820 0.830 0.810 0.840 1,024,241 0.8234 1.20%
2019-02-20 0 0.830 0.820 0.830 0.820 0.830 314,000 259,900 0.8277 0.820 0.810 0.820 0.810 0.820 317,798 0.8178 -1.19%
2019-02-19 0 0.840 0.830 0.840 0.820 0.850 612,000 511,280 0.8354 0.830 0.820 0.830 0.810 0.840 619,403 0.8254 -1.18%
2019-02-18 0 0.850 0.840 0.850 0.840 0.860 2,878,000 2,445,700 0.8498 0.840 0.830 0.840 0.830 0.850 2,912,812 0.8396 3.66%
2019-02-15 0 0.820 0.820 0.830 0.820 0.860 1,592,000 1,322,520 0.8307 0.810 0.810 0.820 0.810 0.850 1,611,256 0.8208 -3.53%
2019-02-14 0 0.850 0.850 0.860 0.830 0.870 3,150,000 2,688,040 0.8533 0.840 0.840 0.850 0.820 0.860 3,188,102 0.8431 0.00%
2019-02-13 0 0.850 0.850 0.860 0.820 0.890 4,322,000 3,729,180 0.8628 0.840 0.840 0.850 0.810 0.879 4,374,278 0.8525 2.41%
2019-02-12 0 0.830 0.830 0.840 0.810 0.860 2,396,000 1,999,340 0.8344 0.820 0.820 0.830 0.800 0.850 2,424,981 0.8245 -2.35%
2019-02-11 0 0.850 0.840 0.860 0.790 0.940 23,360,000 19,904,960 0.8521 0.840 0.830 0.850 0.781 0.929 23,642,557 0.8419 7.59%
2019-02-08 0 0.790 0.790 0.800 0.690 0.820 4,006,000 3,071,820 0.7668 0.781 0.781 0.790 0.682 0.810 4,054,456 0.7576 14.49%
2019-02-04 0 0.690 0.680 0.690 0.670 0.690 312,000 211,520 0.6779 0.682 0.672 0.682 0.662 0.682 315,774 0.6698 1.47%
2019-02-01 0 0.680 0.670 0.690 0.680 0.680 266,000 180,880 0.6800 0.672 0.662 0.682 0.672 0.672 269,217 0.6719 0.00%
2019-01-31 0 0.680 0.680 0.690 0.680 0.700 434,000 298,940 0.6888 0.672 0.672 0.682 0.672 0.692 439,250 0.6806 0.00%
2019-01-30 0 0.680 0.670 0.680 0.670 0.680 623,000 421,590 0.6767 0.672 0.662 0.672 0.662 0.672 630,536 0.6686 0.00%
2019-01-29 0 0.680 0.680 0.690 0.670 0.690 498,000 338,880 0.6805 0.672 0.672 0.682 0.662 0.682 504,024 0.6723 -2.86%
2019-01-28 0 0.700 0.690 0.700 0.690 0.720 350,000 248,440 0.7098 0.692 0.682 0.692 0.682 0.711 354,234 0.7013 -1.41%
2019-01-25 0 0.710 0.700 0.720 0.670 0.720 1,610,000 1,117,000 0.6938 0.702 0.692 0.711 0.662 0.711 1,629,474 0.6855 4.41%
2019-01-24 0 0.680 0.670 0.680 0.670 0.680 538,500 361,770 0.6718 0.672 0.662 0.672 0.662 0.672 545,014 0.6638 0.00%
2019-01-23 0 0.680 0.670 0.680 0.670 0.680 216,000 146,120 0.6765 0.672 0.662 0.672 0.662 0.672 218,613 0.6684 -1.45%
2019-01-22 0 0.690 0.680 0.690 0.680 0.690 42,000 28,960 0.6895 0.682 0.672 0.682 0.672 0.682 42,508 0.6813 0.00%
2019-01-21 0 0.690 0.680 0.700 0.690 0.690 324,000 223,560 0.6900 0.682 0.672 0.692 0.682 0.682 327,919 0.6818 0.00%
2019-01-18 0 0.690 0.690 0.700 0.670 0.690 370,000 253,460 0.6850 0.682 0.682 0.692 0.662 0.682 374,475 0.6768 0.00%
2019-01-17 0 0.690 0.680 0.690 0.670 0.700 328,000 223,420 0.6812 0.682 0.672 0.682 0.662 0.692 331,967 0.6730 -1.43%
2019-01-16 0 0.700 0.670 0.700 0.700 0.700 10,000 7,000 0.7000 0.692 0.662 0.692 0.692 0.692 10,121 0.6916 1.45%
2019-01-15 0 0.690 0.690 0.720 0.670 0.700 490,000 336,660 0.6871 0.682 0.682 0.711 0.662 0.692 495,927 0.6789 1.47%
2019-01-14 0 0.680 0.670 0.700 0.680 0.690 130,000 89,640 0.6895 0.672 0.662 0.692 0.672 0.682 131,572 0.6813 -6.85%
2019-01-11 0 0.730 0.680 0.730 0.730 0.730 12,000 8,760 0.7300 0.721 0.672 0.721 0.721 0.721 12,145 0.7213 0.00%
2019-01-10 0 0.730 0.680 0.730 0.750 0.750 2,000 1,500 0.7500 0.721 0.672 0.721 0.741 0.741 2,024 0.7410 4.29%
2019-01-09 0 0.700 0.670 0.700 0.720 0.720 74,000 53,280 0.7200 0.692 0.662 0.692 0.711 0.711 74,895 0.7114 -1.41%
2019-01-08 0 0.710 0.660 0.710 - - 0 0 - 0.702 0.652 0.702 - - 0 - -2.74%
2019-01-07 0 0.730 0.640 0.730 0.760 0.760 2,000 1,520 0.7600 0.721 0.632 0.721 0.751 0.751 2,024 0.7509 12.31%
2019-01-04 0 0.650 0.640 0.690 0.650 0.650 52,000 33,800 0.6500 0.642 0.632 0.682 0.642 0.642 52,629 0.6422 0.00%
2019-01-03 0 0.650 0.640 0.690 0.650 0.660 390,000 255,520 0.6552 0.642 0.632 0.682 0.642 0.652 394,717 0.6473 -1.52%
2019-01-02 0 0.660 0.660 0.690 0.660 0.660 16,000 10,560 0.6600 0.652 0.652 0.682 0.652 0.652 16,194 0.6521 0.00%
2018-12-31 0 0.660 0.650 0.680 0.660 0.660 16,000 10,560 0.6600 0.652 0.642 0.672 0.652 0.652 16,194 0.6521 -1.49%
2018-12-28 0 0.670 0.660 0.690 0.660 0.670 128,000 84,660 0.6614 0.662 0.652 0.682 0.652 0.662 129,548 0.6535 1.52%
2018-12-27 0 0.660 0.650 0.680 - - 0 0 - 0.652 0.642 0.672 - - 0 - 0.00%
2018-12-24 0 0.660 0.650 0.680 - - 0 0 - 0.652 0.642 0.672 - - 0 - 0.00%
2018-12-21 0 0.660 0.660 0.680 0.650 0.660 42,000 27,700 0.6595 0.652 0.652 0.672 0.642 0.652 42,508 0.6516 0.00%
2018-12-20 0 0.660 0.660 0.670 0.660 0.660 200,000 132,000 0.6600 0.652 0.652 0.662 0.652 0.652 202,419 0.6521 -2.94%
2018-12-19 0 0.680 0.670 0.690 - - 0 0 - 0.672 0.662 0.682 - - 0 - 0.00%
2018-12-18 0 0.680 0.660 0.690 - - 0 0 - 0.672 0.652 0.682 - - 0 - 0.00%
2018-12-17 0 0.680 0.680 0.690 0.670 0.700 114,000 77,880 0.6832 0.672 0.672 0.682 0.662 0.692 115,379 0.6750 -2.86%
2018-12-14 0 0.700 0.690 0.730 0.700 0.710 66,000 46,400 0.7030 0.692 0.682 0.721 0.692 0.702 66,798 0.6946 -4.11%
2018-12-13 0 0.730 0.680 0.730 0.720 0.760 6,000 4,400 0.7333 0.721 0.672 0.721 0.711 0.751 6,073 0.7246 4.29%
2018-12-12 0 0.700 0.690 0.720 0.700 0.720 4,000 2,840 0.7100 0.692 0.682 0.711 0.692 0.711 4,048 0.7015 2.94%
2018-12-11 0 0.680 0.680 0.700 0.680 0.720 90,000 62,780 0.6976 0.672 0.672 0.692 0.672 0.711 91,089 0.6892 1.49%
2018-12-10 0 0.670 0.660 0.680 0.660 0.680 424,000 282,940 0.6673 0.662 0.652 0.672 0.652 0.672 429,129 0.6593 -1.47%
2018-12-07 0 0.680 0.670 0.690 0.670 0.680 196,000 132,460 0.6758 0.672 0.662 0.682 0.662 0.672 198,371 0.6677 -1.45%
2018-12-06 0 0.690 0.680 0.700 0.670 0.690 242,000 164,500 0.6798 0.682 0.672 0.692 0.662 0.682 244,927 0.6716 -2.82%
2018-12-05 0 0.710 0.700 0.720 0.700 0.710 24,000 17,000 0.7083 0.702 0.692 0.711 0.692 0.702 24,290 0.6999 -1.39%
2018-12-04 0 0.720 0.710 0.730 0.720 0.720 18,000 12,960 0.7200 0.711 0.702 0.721 0.711 0.711 18,218 0.7114 0.00%
2018-12-03 0 0.720 0.710 0.720 0.700 0.720 518,000 367,660 0.7098 0.711 0.702 0.711 0.692 0.711 524,266 0.7013 5.88%
2018-11-30 0 0.680 0.680 0.690 0.680 0.690 216,000 148,980 0.6897 0.672 0.672 0.682 0.672 0.682 218,613 0.6815 0.00%
2018-11-29 0 0.680 0.670 0.700 0.680 0.700 320,000 220,520 0.6891 0.672 0.662 0.692 0.672 0.692 323,871 0.6809 -4.23%
2018-11-28 0 0.710 0.700 0.720 0.700 0.710 76,000 53,740 0.7071 0.702 0.692 0.711 0.692 0.702 76,919 0.6987 0.00%
2018-11-27 0 0.710 0.700 0.720 0.700 0.710 48,000 34,020 0.7088 0.702 0.692 0.711 0.692 0.702 48,581 0.7003 1.43%
2018-11-26 0 0.700 0.690 0.710 0.700 0.700 94,000 65,800 0.7000 0.692 0.682 0.702 0.692 0.692 95,137 0.6916 0.00%
2018-11-23 0 0.700 0.690 0.710 0.690 0.700 34,000 23,500 0.6912 0.692 0.682 0.702 0.682 0.692 34,411 0.6829 -1.41%
2018-11-22 0 0.710 0.700 0.710 0.710 0.710 2,000 1,420 0.7100 0.702 0.692 0.702 0.702 0.702 2,024 0.7015 1.43%
2018-11-21 0 0.700 0.690 0.710 0.690 0.700 132,000 91,900 0.6962 0.692 0.682 0.702 0.682 0.692 133,597 0.6879 0.00%
2018-11-20 0 0.700 0.700 0.730 0.700 0.700 116,000 81,200 0.7000 0.692 0.692 0.721 0.692 0.692 117,403 0.6916 -1.41%
2018-11-19 0 0.710 0.700 0.720 0.700 0.720 468,000 331,420 0.7082 0.702 0.692 0.711 0.692 0.711 473,661 0.6997 2.90%
2018-11-16 0 0.690 0.690 0.720 0.690 0.740 20,000 13,900 0.6950 0.682 0.682 0.711 0.682 0.731 20,242 0.6867 -1.43%
2018-11-15 0 0.700 0.680 0.710 0.680 0.700 158,000 109,200 0.6911 0.692 0.672 0.702 0.672 0.692 159,911 0.6829 1.45%
2018-11-14 0 0.690 0.670 0.740 - - 0 0 - 0.682 0.662 0.731 - - 0 - 0.00%
2018-11-13 0 0.690 0.690 0.720 0.690 0.690 2,000 1,380 0.6900 0.682 0.682 0.711 0.682 0.682 2,024 0.6818 0.00%
2018-11-12 0 0.690 0.690 0.730 0.690 0.690 86,000 59,380 0.6905 0.682 0.682 0.721 0.682 0.682 87,040 0.6822 -1.43%
2018-11-09 0 0.700 0.680 0.720 0.690 0.700 140,000 97,600 0.6971 0.692 0.672 0.711 0.682 0.692 141,693 0.6888 0.00%
2018-11-08 0 0.700 0.690 0.710 0.690 0.700 120,000 83,800 0.6983 0.692 0.682 0.702 0.682 0.692 121,451 0.6900 2.94%
2018-11-07 0 0.680 0.680 0.710 0.680 0.700 10,000 6,840 0.6840 0.672 0.672 0.702 0.672 0.692 10,121 0.6758 -2.86%
2018-11-06 0 0.700 0.690 0.710 0.700 0.700 24,000 16,800 0.7000 0.692 0.682 0.702 0.692 0.692 24,290 0.6916 -1.41%
2018-11-05 0 0.710 0.690 0.710 0.720 0.720 6,000 4,320 0.7200 0.702 0.682 0.702 0.711 0.711 6,073 0.7114 -1.39%
2018-11-02 0 0.720 0.710 0.720 0.690 0.740 872,000 628,560 0.7208 0.711 0.702 0.711 0.682 0.731 882,548 0.7122 4.35%
2018-11-01 0 0.690 0.670 0.690 0.670 0.690 164,000 112,560 0.6863 0.682 0.662 0.682 0.662 0.682 165,984 0.6781 4.55%
2018-10-31 0 0.660 0.660 0.690 0.640 0.660 96,000 62,320 0.6492 0.652 0.652 0.682 0.632 0.652 97,161 0.6414 1.54%
2018-10-30 0 0.650 0.650 0.670 0.650 0.650 16,000 10,400 0.6500 0.642 0.642 0.662 0.642 0.642 16,194 0.6422 1.56%
2018-10-29 0 0.640 0.640 0.650 0.640 0.660 152,000 98,820 0.6501 0.632 0.632 0.642 0.632 0.652 153,839 0.6424 -5.88%
2018-10-26 0 0.680 0.670 0.710 0.670 0.680 176,000 119,600 0.6795 0.672 0.662 0.702 0.662 0.672 178,129 0.6714 0.00%
2018-10-25 0 0.680 0.680 0.690 0.680 0.680 20,000 13,600 0.6800 0.672 0.672 0.682 0.672 0.672 20,242 0.6719 -5.56%
2018-10-24 0 0.720 0.650 0.740 0.630 0.780 544,000 351,520 0.6462 0.711 0.642 0.731 0.622 0.771 550,580 0.6385 5.88%
2018-10-23 0 0.680 0.650 0.680 0.680 0.680 2,000 1,360 0.6800 0.672 0.642 0.672 0.672 0.672 2,024 0.6719 -4.23%
2018-10-22 0 0.710 0.680 0.720 0.710 0.710 86,000 61,060 0.7100 0.702 0.672 0.711 0.702 0.702 87,040 0.7015 -1.39%
2018-10-19 0 0.720 0.700 0.740 0.710 0.740 100,000 72,480 0.7248 0.711 0.692 0.731 0.702 0.731 101,210 0.7161 7.46%
2018-10-18 0 0.670 0.660 0.680 0.660 0.680 104,000 70,040 0.6735 0.662 0.652 0.672 0.652 0.672 105,258 0.6654 3.08%
2018-10-16 0 0.650 0.640 0.650 0.640 0.650 20,000 13,280 0.6640 0.642 0.632 0.642 0.632 0.642 20,242 0.6561 -2.99%
2018-10-15 0 0.670 0.660 0.670 0.650 0.670 222,000 146,340 0.6592 0.662 0.652 0.662 0.642 0.662 224,685 0.6513 0.00%
2018-10-12 0 0.670 0.660 0.670 0.660 0.680 132,000 89,320 0.6767 0.662 0.652 0.662 0.652 0.672 133,597 0.6686 1.52%
2018-10-11 0 0.660 0.650 0.670 0.650 0.670 553,000 366,630 0.6630 0.652 0.642 0.662 0.642 0.662 559,689 0.6551 -7.04%
2018-10-10 0 0.710 0.680 0.720 0.700 0.710 190,000 133,160 0.7008 0.702 0.672 0.711 0.692 0.702 192,298 0.6925 0.00%
2018-10-09 0 0.710 0.710 0.720 0.710 0.720 62,000 44,280 0.7142 0.702 0.702 0.711 0.702 0.711 62,750 0.7057 0.00%
2018-10-08 0 0.710 0.700 0.720 0.700 0.750 1,042,000 749,400 0.7192 0.702 0.692 0.711 0.692 0.741 1,054,604 0.7106 -5.33%
2018-10-05 0 0.750 0.750 0.760 0.750 0.760 484,000 364,840 0.7538 0.741 0.741 0.751 0.741 0.751 489,854 0.7448 -3.85%
2018-10-04 0 0.780 0.760 0.800 0.780 0.800 102,000 81,520 0.7992 0.771 0.751 0.790 0.771 0.790 103,234 0.7897 -2.50%
2018-10-03 0 0.800 0.760 0.840 0.770 0.800 128,000 98,680 0.7709 0.790 0.751 0.830 0.761 0.790 129,548 0.7617 2.56%
2018-10-02 0 0.780 0.750 0.790 0.780 0.780 4,000 3,120 0.7800 0.771 0.741 0.781 0.771 0.771 4,048 0.7707 -2.50%
2018-09-28 0 0.800 0.800 0.810 0.780 0.800 338,000 269,040 0.7960 0.790 0.790 0.800 0.771 0.790 342,088 0.7865 -1.23%
2018-09-27 0 0.810 0.790 0.820 0.800 0.820 634,000 508,020 0.8013 0.800 0.781 0.810 0.790 0.810 641,669 0.7917 1.25%
2018-09-26 0 0.800 0.800 0.820 0.800 0.820 104,000 84,500 0.8125 0.790 0.790 0.810 0.790 0.810 105,258 0.8028 -2.44%
2018-09-24 0 0.820 0.800 0.840 0.820 0.840 204,000 168,180 0.8244 0.810 0.790 0.830 0.810 0.830 206,468 0.8146 -3.53%
2018-09-21 0 0.850 0.830 0.850 0.820 0.870 260,000 222,060 0.8541 0.840 0.820 0.840 0.810 0.860 263,145 0.8439 0.00%
2018-09-20 0 0.850 0.810 0.850 0.820 0.870 184,000 156,520 0.8507 0.840 0.800 0.840 0.810 0.860 186,226 0.8405 2.41%
2018-09-19 0 0.830 0.820 0.830 0.780 0.840 662,000 528,480 0.7983 0.820 0.810 0.820 0.771 0.830 670,007 0.7888 5.06%
2018-09-18 0 0.790 0.760 0.790 0.790 0.790 2,000 1,580 0.7900 0.781 0.751 0.781 0.781 0.781 2,024 0.7806 -1.25%
2018-09-17 0 0.800 0.760 0.800 0.800 0.800 20,000 16,000 0.8000 0.790 0.751 0.790 0.790 0.790 20,242 0.7904 0.00%
2018-09-14 0 0.800 0.770 0.800 0.780 0.800 132,000 103,880 0.7870 0.790 0.761 0.790 0.771 0.790 133,597 0.7776 2.56%
2018-09-13 0 0.780 0.760 0.780 0.740 0.790 368,000 280,440 0.7621 0.771 0.751 0.771 0.731 0.781 372,451 0.7530 2.63%
2018-09-12 0 0.760 0.760 0.770 0.750 0.800 364,000 276,480 0.7596 0.751 0.751 0.761 0.741 0.790 368,403 0.7505 -2.56%
2018-09-11 0 0.780 0.760 0.780 0.750 0.780 860,000 663,420 0.7714 0.771 0.751 0.771 0.741 0.771 870,402 0.7622 -2.50%
2018-09-10 0 0.800 0.780 0.800 0.780 0.830 654,000 524,940 0.8027 0.790 0.771 0.790 0.771 0.820 661,911 0.7931 -6.98%
2018-09-07 0 0.860 0.850 0.860 0.840 0.860 38,000 32,320 0.8505 0.850 0.840 0.850 0.830 0.850 38,460 0.8404 0.00%
2018-09-06 0 0.860 0.820 0.860 0.900 0.900 2,000 1,800 0.9000 0.850 0.810 0.850 0.889 0.889 2,024 0.8892 -1.15%
2018-09-05 0 0.870 0.860 0.900 0.870 0.880 32,000 28,040 0.8763 0.860 0.850 0.889 0.860 0.869 32,387 0.8658 0.00%
2018-09-04 0 0.870 0.850 0.880 0.870 0.870 50,000 43,500 0.8700 0.860 0.840 0.869 0.860 0.860 50,605 0.8596 2.35%
2018-09-03 0 0.850 0.840 0.850 0.850 0.850 6,000 5,100 0.8500 0.840 0.830 0.840 0.840 0.840 6,073 0.8398 -2.30%
2018-08-31 0 0.870 0.860 0.880 0.860 0.880 536,000 464,540 0.8667 0.860 0.850 0.869 0.850 0.869 542,483 0.8563 -1.14%
2018-08-30 0 0.880 0.880 0.900 0.880 0.900 240,000 214,480 0.8937 0.869 0.869 0.889 0.869 0.889 242,903 0.8830 -4.35%
2018-08-29 0 0.920 0.900 0.920 0.910 0.930 24,000 21,900 0.9125 0.909 0.889 0.909 0.899 0.919 24,290 0.9016 2.22%
2018-08-28 0 0.900 0.900 0.930 0.900 0.950 268,000 243,700 0.9093 0.889 0.889 0.919 0.889 0.939 271,242 0.8985 -2.17%
2018-08-27 0 0.920 0.910 0.930 0.880 0.920 598,000 544,580 0.9107 0.909 0.899 0.919 0.869 0.909 605,233 0.8998 3.37%
2018-08-24 0 0.890 0.890 0.900 0.880 0.890 290,000 255,340 0.8805 0.879 0.879 0.889 0.869 0.879 293,508 0.8700 0.00%
2018-08-23 0 0.890 0.890 0.910 0.890 0.900 164,000 146,800 0.8951 0.879 0.879 0.899 0.879 0.889 165,984 0.8844 -1.11%
2018-08-22 0 0.900 0.900 0.920 0.900 0.900 338,000 304,200 0.9000 0.889 0.889 0.909 0.889 0.889 342,088 0.8892 0.00%
2018-08-21 0 0.900 0.900 0.920 0.900 0.920 252,000 231,120 0.9171 0.889 0.889 0.909 0.889 0.909 255,048 0.9062 0.00%
2018-08-20 0 0.900 0.900 0.910 0.900 0.900 422,000 379,800 0.9000 0.889 0.889 0.899 0.889 0.889 427,104 0.8892 0.00%
2018-08-17 0 0.900 0.900 0.910 0.900 0.950 1,468,000 1,328,140 0.9047 0.889 0.889 0.899 0.889 0.939 1,485,757 0.8939 -3.23%
2018-08-16 0 0.930 0.920 0.940 0.900 1.040 7,022,000 6,605,820 0.9407 0.919 0.909 0.929 0.889 1.028 7,106,937 0.9295 -13.89%
2018-08-15 0 1.080 1.080 1.120 1.080 1.170 462,000 501,400 1.0853 1.067 1.067 1.107 1.067 1.156 467,588 1.0723 -3.57%
2018-08-14 0 1.120 1.120 1.130 1.090 1.140 826,000 916,580 1.1097 1.107 1.107 1.116 1.077 1.126 835,991 1.0964 -2.61%
2018-08-13 0 1.150 1.130 1.160 1.150 1.150 22,000 25,260 1.1482 1.136 1.116 1.146 1.136 1.136 22,266 1.1345 0.88%
2018-08-10 0 1.140 1.140 1.150 1.140 1.170 206,000 239,780 1.1640 1.126 1.126 1.136 1.126 1.156 208,492 1.1501 0.88%
2018-08-09 0 1.130 1.130 1.150 1.110 1.150 128,000 144,060 1.1255 1.116 1.116 1.136 1.097 1.136 129,548 1.1120 -0.88%
2018-08-08 0 1.140 1.090 1.140 - - 0 0 - 1.126 1.077 1.126 - - 0 - 0.00%
2018-08-07 0 1.140 1.120 1.140 1.110 1.150 68,000 77,360 1.1376 1.126 1.107 1.126 1.097 1.136 68,823 1.1241 2.70%
2018-08-06 0 1.110 1.100 1.110 1.100 1.120 626,000 694,920 1.1101 1.097 1.087 1.097 1.087 1.107 633,572 1.0968 0.00%
2018-08-03 0 1.110 1.110 1.140 1.110 1.140 412,000 463,480 1.1250 1.097 1.097 1.126 1.097 1.126 416,983 1.1115 -3.48%
2018-08-02 0 1.150 1.150 1.170 1.140 1.160 504,000 579,740 1.1503 1.136 1.136 1.156 1.126 1.146 510,096 1.1365 -3.36%
2018-08-01 0 1.190 1.170 1.190 1.180 1.210 486,000 578,680 1.1907 1.176 1.156 1.176 1.166 1.196 491,879 1.1765 -0.83%
2018-07-31 0 1.200 1.180 1.200 1.180 1.210 522,000 621,200 1.1900 1.186 1.166 1.186 1.166 1.196 528,314 1.1758 -0.83%
2018-07-30 0 1.210 1.210 1.220 1.180 1.230 514,000 618,580 1.2035 1.196 1.196 1.205 1.166 1.215 520,217 1.1891 0.83%
2018-07-27 0 1.200 1.190 1.210 1.170 1.200 560,000 662,080 1.1823 1.186 1.176 1.196 1.156 1.186 566,774 1.1682 -0.83%
2018-07-26 0 1.210 1.200 1.220 1.210 1.250 792,000 970,320 1.2252 1.196 1.186 1.205 1.196 1.235 801,580 1.2105 -0.82%
2018-07-25 0 1.220 1.210 1.230 1.150 1.230 880,000 1,046,460 1.1892 1.205 1.196 1.215 1.136 1.215 890,644 1.1749 5.17%
2018-07-24 0 1.160 1.160 1.180 1.160 1.190 246,000 288,900 1.1744 1.146 1.146 1.166 1.146 1.176 248,976 1.1604 -2.52%
2018-07-23 0 1.190 1.150 1.190 1.080 1.200 1,638,000 1,900,580 1.1603 1.176 1.136 1.176 1.067 1.186 1,657,813 1.1464 9.17%
2018-07-20 0 1.090 1.070 1.100 1.080 1.090 364,000 393,320 1.0805 1.077 1.057 1.087 1.067 1.077 368,403 1.0676 2.83%
2018-07-19 0 1.060 1.060 1.090 1.060 1.060 46,000 48,760 1.0600 1.047 1.047 1.077 1.047 1.047 46,556 1.0473 0.00%
2018-07-18 0 1.060 1.060 1.100 1.060 1.080 140,000 149,000 1.0643 1.047 1.047 1.087 1.047 1.067 141,693 1.0516 -0.93%
2018-07-17 0 1.070 1.080 1.110 1.060 1.080 228,000 243,460 1.0678 1.057 1.067 1.097 1.047 1.067 230,758 1.0550 -0.93%
2018-07-16 0 1.080 1.080 1.110 1.070 1.070 94,000 100,580 1.0700 1.067 1.067 1.097 1.057 1.057 95,137 1.0572 -0.92%
2018-07-13 0 1.090 1.090 1.110 1.090 1.110 198,000 217,060 1.0963 1.077 1.077 1.097 1.077 1.097 200,395 1.0832 -1.80%
2018-07-12 0 1.110 1.080 1.110 1.070 1.110 272,000 293,720 1.0799 1.097 1.067 1.097 1.057 1.097 275,290 1.0669 0.91%
2018-07-11 0 1.100 1.090 1.110 1.080 1.100 318,000 344,860 1.0845 1.087 1.077 1.097 1.067 1.087 321,846 1.0715 -0.90%
2018-07-10 0 1.110 1.100 1.130 1.110 1.140 190,000 212,100 1.1163 1.097 1.087 1.116 1.097 1.126 192,298 1.1030 -1.77%
2018-07-09 0 1.130 1.120 1.130 1.110 1.140 336,000 380,120 1.1313 1.116 1.107 1.116 1.097 1.126 340,064 1.1178 3.67%
2018-07-06 0 1.090 1.090 1.100 1.080 1.110 406,000 444,840 1.0957 1.077 1.077 1.087 1.067 1.097 410,911 1.0826 -0.91%
2018-07-05 0 1.100 1.090 1.100 1.060 1.130 818,000 895,900 1.0952 1.087 1.077 1.087 1.047 1.116 827,894 1.0821 -0.90%
2018-07-04 0 1.110 1.090 1.120 1.090 1.110 72,000 78,520 1.0906 1.097 1.077 1.107 1.077 1.097 72,871 1.0775 -2.63%
2018-07-03 0 1.140 1.110 1.140 1.070 1.140 360,000 393,020 1.0917 1.126 1.097 1.126 1.057 1.126 364,354 1.0787 0.00%
2018-06-29 0 1.140 1.140 1.150 1.110 1.150 464,000 525,100 1.1317 1.126 1.126 1.136 1.097 1.136 469,612 1.1182 4.59%
2018-06-28 0 1.090 1.060 1.090 1.040 1.090 410,000 437,340 1.0667 1.077 1.047 1.077 1.028 1.077 414,959 1.0539 0.93%
2018-06-27 0 1.080 1.080 1.110 1.080 1.120 234,000 256,620 1.0967 1.067 1.067 1.097 1.067 1.107 236,830 1.0836 -3.57%
2018-06-26 0 1.120 1.120 1.150 1.090 1.150 620,000 694,940 1.1209 1.107 1.107 1.136 1.077 1.136 627,499 1.1075 -3.45%
2018-06-25 0 1.160 1.160 1.170 1.160 1.180 420,000 489,740 1.1660 1.146 1.146 1.156 1.146 1.166 425,080 1.1521 -0.85%
2018-06-22 0 1.170 1.170 1.180 1.160 1.180 230,000 270,320 1.1753 1.156 1.156 1.166 1.146 1.166 232,782 1.1613 -0.85%
2018-06-21 0 1.180 1.180 1.190 1.180 1.220 204,000 245,560 1.2037 1.166 1.166 1.176 1.166 1.205 206,468 1.1893 -0.84%
2018-06-20 0 1.190 1.180 1.210 1.160 1.230 572,000 690,580 1.2073 1.176 1.166 1.196 1.146 1.215 578,919 1.1929 -1.65%
2018-06-19 0 1.210 1.200 1.210 1.160 1.290 2,574,000 3,107,700 1.2073 1.196 1.186 1.196 1.146 1.275 2,605,135 1.1929 -6.92%
2018-06-15 0 1.300 1.290 1.310 1.290 1.310 454,000 589,280 1.2980 1.284 1.275 1.294 1.275 1.294 459,491 1.2825 -0.76%
2018-06-14 0 1.310 1.300 1.320 1.300 1.310 474,000 619,280 1.3065 1.294 1.284 1.304 1.284 1.294 479,733 1.2909 -0.76%
2018-06-13 0 1.320 1.310 1.320 1.300 1.390 1,940,000 2,618,860 1.3499 1.304 1.294 1.304 1.284 1.373 1,963,466 1.3338 -2.22%
2018-06-12 0 1.350 1.340 1.360 1.300 1.390 2,628,000 3,561,340 1.3552 1.334 1.324 1.344 1.284 1.373 2,659,788 1.3390 5.47%
2018-06-11 0 1.280 1.280 1.310 1.280 1.310 238,000 309,240 1.2993 1.265 1.265 1.294 1.265 1.294 240,879 1.2838 -2.29%
2018-06-08 0 1.310 1.300 1.330 1.300 1.320 336,000 438,540 1.3052 1.294 1.284 1.314 1.284 1.304 340,064 1.2896 -0.76%
2018-06-07 0 1.320 1.320 1.330 1.310 1.340 354,000 471,080 1.3307 1.304 1.304 1.314 1.294 1.324 358,282 1.3148 0.76%
2018-06-06 0 1.310 1.310 1.320 1.290 1.320 552,000 717,340 1.2995 1.294 1.294 1.304 1.275 1.304 558,677 1.2840 -1.50%
2018-06-05 0 1.330 1.300 1.330 1.310 1.330 376,000 496,400 1.3202 1.314 1.284 1.314 1.294 1.314 380,548 1.3044 0.76%
2018-06-04 0 1.320 1.320 1.340 1.320 1.360 398,000 534,460 1.3429 1.304 1.304 1.324 1.304 1.344 402,814 1.3268 -0.75%
2018-06-01 0 1.330 1.330 1.350 1.320 1.350 852,000 1,139,840 1.3378 1.314 1.314 1.334 1.304 1.334 862,306 1.3219 0.00%
2018-05-31 0 1.330 1.310 1.330 1.270 1.340 994,000 1,317,060 1.3250 1.314 1.294 1.314 1.255 1.324 1,006,023 1.3092 3.10%
2018-05-30 0 1.290 1.290 1.310 1.250 1.300 2,274,000 2,876,180 1.2648 1.275 1.275 1.294 1.235 1.284 2,301,506 1.2497 -2.27%
2018-05-29 0 1.320 1.320 1.330 1.300 1.320 696,000 914,240 1.3136 1.304 1.304 1.314 1.284 1.304 704,419 1.2979 0.00%
2018-05-28 0 1.320 1.320 1.340 1.260 1.370 1,638,000 2,167,080 1.3230 1.304 1.304 1.324 1.245 1.354 1,657,813 1.3072 5.60%
2018-05-25 0 1.250 1.250 1.270 1.250 1.260 418,000 524,580 1.2550 1.235 1.235 1.255 1.235 1.245 423,056 1.2400 -0.79%
2018-05-24 0 1.260 1.260 1.280 1.260 1.290 896,000 1,144,500 1.2773 1.245 1.245 1.265 1.245 1.275 906,838 1.2621 -2.33%
2018-05-23 0 1.290 1.290 1.300 1.290 1.310 306,000 397,800 1.3000 1.275 1.275 1.284 1.275 1.294 309,701 1.2845 -1.53%
2018-05-21 0 1.310 1.300 1.310 1.260 1.320 602,000 791,640 1.3150 1.294 1.284 1.294 1.245 1.304 609,282 1.2993 3.97%
2018-05-18 0 1.260 1.250 1.270 1.230 1.290 968,000 1,223,940 1.2644 1.245 1.235 1.255 1.215 1.275 979,709 1.2493 -2.33%
2018-05-17 0 1.290 1.290 1.300 1.270 1.310 594,000 761,740 1.2824 1.275 1.275 1.284 1.255 1.294 601,185 1.2671 -1.53%
2018-05-16 0 1.310 1.300 1.310 1.290 1.310 340,000 443,880 1.3055 1.294 1.284 1.294 1.275 1.294 344,113 1.2899 2.34%
2018-05-15 0 1.280 1.270 1.280 1.280 1.290 326,000 417,520 1.2807 1.265 1.255 1.265 1.265 1.275 329,943 1.2654 0.00%
2018-05-14 0 1.280 1.280 1.290 1.280 1.330 338,000 438,560 1.2975 1.265 1.265 1.275 1.265 1.314 342,088 1.2820 -2.29%
2018-05-11 0 1.310 1.310 1.320 1.280 1.320 564,000 731,620 1.2972 1.294 1.294 1.304 1.265 1.304 570,822 1.2817 -0.76%
2018-05-10 0 1.320 1.300 1.320 1.310 1.410 3,124,000 4,276,400 1.3689 1.304 1.284 1.304 1.294 1.393 3,161,787 1.3525 -2.22%
2018-05-09 0 1.350 1.340 1.350 1.190 1.360 5,052,000 6,578,760 1.3022 1.334 1.324 1.334 1.176 1.344 5,113,108 1.2866 13.45%
2018-05-08 0 1.190 1.180 1.200 1.150 1.230 1,878,000 2,234,960 1.1901 1.176 1.166 1.186 1.136 1.215 1,900,716 1.1759 3.48%
2018-05-07 0 1.150 1.150 1.170 1.140 1.150 718,000 825,580 1.1498 1.136 1.136 1.156 1.126 1.136 726,685 1.1361 0.88%
2018-05-04 0 1.140 1.140 1.160 1.120 1.190 2,362,000 2,747,640 1.1633 1.126 1.126 1.146 1.107 1.176 2,390,570 1.1494 0.00%
2018-05-03 0 1.140 1.130 1.140 1.060 1.150 3,470,000 3,891,300 1.1214 1.126 1.116 1.126 1.047 1.136 3,511,972 1.1080 8.57%
2018-05-02 0 1.050 1.040 1.050 1.020 1.140 6,888,090 7,479,080 1.0858 1.037 1.028 1.037 1.008 1.126 6,971,407 1.0728 7.14%
2018-04-30 0 0.980 0.980 0.990 0.960 1.010 366,000 359,560 0.9824 0.968 0.968 0.978 0.949 0.998 370,427 0.9707 2.08%
2018-04-27 0 0.960 0.950 0.960 0.930 0.980 816,000 776,780 0.9519 0.949 0.939 0.949 0.919 0.968 825,870 0.9406 -2.04%
2018-04-26 0 0.980 0.960 0.980 0.980 1.000 374,000 368,440 0.9851 0.968 0.949 0.968 0.968 0.988 378,524 0.9734 -2.97%
2018-04-25 0 1.010 1.010 1.020 1.000 1.030 306,000 310,540 1.0148 0.998 0.998 1.008 0.988 1.018 309,701 1.0027 -0.98%
2018-04-24 0 1.020 1.020 1.040 1.010 1.050 436,000 448,080 1.0277 1.008 1.008 1.028 0.998 1.037 441,274 1.0154 -1.92%
2018-04-23 0 1.040 1.020 1.040 1.020 1.070 140,000 144,840 1.0346 1.028 1.008 1.028 1.008 1.057 141,693 1.0222 0.00%
2018-04-20 0 1.040 1.040 1.070 1.040 1.070 176,000 183,360 1.0418 1.028 1.028 1.057 1.028 1.057 178,129 1.0294 -0.95%
2018-04-19 0 1.050 1.050 1.070 1.040 1.070 416,000 438,300 1.0536 1.037 1.037 1.057 1.028 1.057 421,032 1.0410 1.94%
2018-04-18 0 1.030 1.030 1.060 1.020 1.070 580,000 604,640 1.0425 1.018 1.018 1.047 1.008 1.057 587,016 1.0300 -3.74%
2018-04-17 0 1.070 1.060 1.080 1.060 1.080 174,000 186,100 1.0695 1.057 1.047 1.067 1.047 1.067 176,105 1.0568 -0.93%
2018-04-16 0 1.080 1.060 1.080 - - 0 0 - 1.067 1.047 1.067 - - 0 - -0.92%
2018-04-13 0 1.090 1.080 1.090 1.070 1.100 148,000 161,080 1.0884 1.077 1.067 1.077 1.057 1.087 149,790 1.0754 -0.91%
2018-04-12 0 1.100 1.090 1.120 1.080 1.120 454,000 500,600 1.1026 1.087 1.077 1.107 1.067 1.107 459,491 1.0895 2.80%
2018-04-11 0 1.070 1.070 1.080 1.060 1.160 508,000 553,200 1.0890 1.057 1.057 1.067 1.047 1.146 514,145 1.0760 0.94%
2018-04-10 0 1.060 1.060 1.070 1.030 1.080 490,000 518,340 1.0578 1.047 1.047 1.057 1.018 1.067 495,927 1.0452 1.92%
2018-04-09 0 1.040 1.040 1.050 1.020 1.050 434,000 452,140 1.0418 1.028 1.028 1.037 1.008 1.037 439,250 1.0293 -0.95%
2018-04-06 0 1.050 1.050 1.060 1.040 1.100 530,000 567,260 1.0703 1.037 1.037 1.047 1.028 1.087 536,411 1.0575 -1.87%
2018-04-04 0 1.070 1.070 1.100 1.060 1.130 424,000 463,920 1.0942 1.057 1.057 1.087 1.047 1.116 429,129 1.0811 -1.83%
2018-04-03 0 1.090 1.090 1.100 1.070 1.100 782,000 846,600 1.0826 1.077 1.077 1.087 1.057 1.087 791,459 1.0697 -1.80%
2018-03-29 0 1.110 1.090 1.110 1.060 1.120 694,000 757,020 1.0908 1.097 1.077 1.097 1.047 1.107 702,394 1.0778 0.91%
2018-03-28 0 1.100 1.100 1.110 1.090 1.120 1,996,000 2,209,400 1.1069 1.087 1.087 1.097 1.077 1.107 2,020,143 1.0937 -1.79%
2018-03-27 0 1.120 1.120 1.130 1.120 1.160 680,000 775,440 1.1404 1.107 1.107 1.116 1.107 1.146 688,225 1.1267 -0.88%
2018-03-26 0 1.130 1.120 1.130 1.090 1.140 1,170,000 1,296,780 1.1084 1.116 1.107 1.116 1.077 1.126 1,184,152 1.0951 -0.88%
2018-03-23 0 1.140 1.130 1.150 1.080 1.170 2,034,000 2,310,440 1.1359 1.126 1.116 1.136 1.067 1.156 2,058,603 1.1223 -4.20%
2018-03-22 0 1.190 1.190 1.200 1.190 1.220 1,330,000 1,598,120 1.2016 1.176 1.176 1.186 1.176 1.205 1,346,087 1.1872 -2.46%
2018-03-21 0 1.220 1.210 1.230 1.210 1.270 1,524,000 1,888,420 1.2391 1.205 1.196 1.215 1.196 1.255 1,542,434 1.2243 0.00%
2018-03-20 0 1.220 1.210 1.220 1.210 1.240 1,136,000 1,391,240 1.2247 1.205 1.196 1.205 1.196 1.225 1,149,741 1.2100 -0.81%
2018-03-19 0 1.230 1.230 1.240 1.220 1.250 544,000 674,340 1.2396 1.215 1.215 1.225 1.205 1.235 550,580 1.2248 -1.60%
2018-03-16 0 1.250 1.250 1.260 1.250 1.270 1,176,000 1,475,600 1.2548 1.235 1.235 1.245 1.235 1.255 1,190,225 1.2398 -2.34%
2018-03-15 0 1.280 1.280 1.290 1.260 1.330 2,116,000 2,714,840 1.2830 1.265 1.265 1.275 1.245 1.314 2,141,595 1.2677 -3.76%
2018-03-14 0 1.330 1.320 1.330 1.280 1.350 1,138,000 1,498,440 1.3167 1.314 1.304 1.314 1.265 1.334 1,151,765 1.3010 0.00%
2018-03-13 0 1.330 1.330 1.340 1.310 1.360 1,438,000 1,925,120 1.3387 1.314 1.314 1.324 1.294 1.344 1,455,394 1.3227 0.00%
2018-03-12 0 1.330 1.320 1.340 1.320 1.350 1,128,000 1,502,920 1.3324 1.314 1.304 1.324 1.304 1.334 1,141,644 1.3165 0.76%
2018-03-09 0 1.320 1.320 1.330 1.290 1.330 1,858,000 2,448,340 1.3177 1.304 1.304 1.314 1.275 1.314 1,880,474 1.3020 1.54%
2018-03-08 0 1.300 1.300 1.310 1.260 1.320 652,000 843,060 1.2930 1.284 1.284 1.294 1.245 1.304 659,886 1.2776 2.36%
2018-03-07 0 1.270 1.260 1.270 1.260 1.280 466,000 592,820 1.2721 1.255 1.245 1.255 1.245 1.265 471,637 1.2569 0.00%
2018-03-06 0 1.270 1.270 1.290 1.250 1.290 322,000 409,980 1.2732 1.255 1.255 1.275 1.235 1.275 325,895 1.2580 2.42%
2018-03-05 0 1.240 1.240 1.270 1.230 1.280 1,344,000 1,692,600 1.2594 1.225 1.225 1.255 1.215 1.265 1,360,257 1.2443 -3.12%
2018-03-02 0 1.280 1.280 1.290 1.270 1.300 630,000 812,340 1.2894 1.265 1.265 1.275 1.255 1.284 637,620 1.2740 -2.29%
2018-03-01 0 1.310 1.310 1.320 1.260 1.310 802,000 1,041,640 1.2988 1.294 1.294 1.304 1.245 1.294 811,701 1.2833 3.15%
2018-02-28 0 1.270 1.270 1.290 1.260 1.300 1,038,000 1,327,820 1.2792 1.255 1.255 1.275 1.245 1.284 1,050,555 1.2639 -0.78%
2018-02-27 0 1.280 1.270 1.300 1.280 1.320 950,000 1,224,640 1.2891 1.265 1.255 1.284 1.265 1.304 961,491 1.2737 -2.29%
2018-02-26 0 1.310 1.310 1.320 1.290 1.340 1,172,000 1,534,780 1.3095 1.294 1.294 1.304 1.275 1.324 1,186,176 1.2939 -0.76%
2018-02-23 0 1.320 1.320 1.330 1.310 1.360 1,502,000 1,984,140 1.3210 1.304 1.304 1.314 1.294 1.344 1,520,168 1.3052 -2.94%
2018-02-22 0 1.360 1.350 1.360 1.260 1.390 4,590,000 6,172,360 1.3447 1.344 1.334 1.344 1.245 1.373 4,645,520 1.3287 4.62%
2018-02-21 0 1.300 1.290 1.310 1.240 1.320 1,752,000 2,266,540 1.2937 1.284 1.275 1.294 1.225 1.304 1,773,192 1.2782 -1.52%
2018-02-20 0 1.320 1.300 1.320 1.280 1.360 2,692,000 3,556,120 1.3210 1.304 1.284 1.304 1.265 1.344 2,724,562 1.3052 -1.49%
2018-02-15 0 1.340 1.330 1.340 1.200 1.360 7,664,000 10,079,560 1.3152 1.324 1.314 1.324 1.186 1.344 7,756,702 1.2995 12.61%
2018-02-14 0 1.190 1.190 1.200 1.160 1.190 748,000 878,180 1.1740 1.176 1.176 1.186 1.146 1.176 757,048 1.1600 3.48%
2018-02-13 0 1.150 1.150 1.160 1.140 1.200 1,902,000 2,241,040 1.1783 1.136 1.136 1.146 1.126 1.186 1,925,006 1.1642 2.68%
2018-02-12 0 1.120 1.100 1.120 1.090 1.140 1,626,000 1,829,540 1.1252 1.107 1.087 1.107 1.077 1.126 1,645,668 1.1117 0.00%
2018-02-09 0 1.120 1.110 1.120 1.070 1.170 4,428,000 4,934,780 1.1144 1.107 1.097 1.107 1.057 1.156 4,481,560 1.1011 -8.94%
2018-02-08 0 1.230 1.210 1.230 1.200 1.250 1,874,000 2,296,820 1.2256 1.215 1.196 1.215 1.186 1.235 1,896,667 1.2110 0.82%
2018-02-07 0 1.220 1.220 1.230 1.180 1.310 2,960,000 3,691,700 1.2472 1.205 1.205 1.215 1.166 1.294 2,995,804 1.2323 -2.40%
2018-02-06 0 1.250 1.240 1.250 1.220 1.280 3,154,000 3,944,780 1.2507 1.235 1.225 1.235 1.205 1.265 3,192,150 1.2358 -6.72%
2018-02-05 0 1.340 1.330 1.340 1.250 1.370 2,662,000 3,472,120 1.3043 1.324 1.314 1.324 1.235 1.354 2,694,199 1.2887 -1.47%
2018-02-02 0 1.360 1.330 1.340 1.310 1.360 2,178,000 2,918,420 1.3400 1.344 1.314 1.324 1.294 1.344 2,204,345 1.3239 -1.45%
2018-02-01 0 1.380 1.380 1.400 1.380 1.420 1,068,000 1,490,000 1.3951 1.364 1.364 1.383 1.364 1.403 1,080,918 1.3785 -2.13%
2018-01-31 0 1.410 1.390 1.410 1.390 1.430 1,692,000 2,379,880 1.4065 1.393 1.373 1.393 1.373 1.413 1,712,466 1.3897 -2.08%
2018-01-30 0 1.440 1.440 1.450 1.380 1.480 6,468,000 9,260,140 1.4317 1.423 1.423 1.433 1.364 1.462 6,546,235 1.4146 -2.70%
2018-01-29 0 1.480 1.480 1.490 1.470 1.710 24,396,000 38,276,000 1.5689 1.462 1.462 1.472 1.452 1.690 24,691,089 1.5502 -8.64%
2018-01-26 0 1.620 1.600 1.620 1.570 1.650 4,436,000 7,147,820 1.6113 1.601 1.581 1.601 1.551 1.630 4,489,657 1.5921 3.85%
2018-01-25 0 1.560 1.560 1.570 1.560 1.630 2,670,000 4,227,260 1.5832 1.541 1.541 1.551 1.541 1.611 2,702,296 1.5643 0.00%
2018-01-24 0 1.560 1.560 1.570 1.560 1.670 8,636,000 13,786,800 1.5964 1.541 1.541 1.551 1.541 1.650 8,740,459 1.5774 -6.02%
2018-01-23 0 1.660 1.650 1.660 1.650 1.760 18,200,000 30,782,380 1.6913 1.640 1.630 1.640 1.630 1.739 18,420,143 1.6711 -0.60%
2018-01-22 0 1.670 1.660 1.670 1.600 1.700 15,256,000 25,336,800 1.6608 1.650 1.640 1.650 1.581 1.680 15,440,533 1.6409 5.03%
2018-01-19 0 1.590 1.580 1.600 1.470 1.600 4,622,000 7,107,780 1.5378 1.571 1.561 1.581 1.452 1.581 4,677,907 1.5194 6.00%
2018-01-18 0 1.500 1.500 1.520 1.460 1.550 2,530,000 3,802,380 1.5029 1.482 1.482 1.502 1.443 1.531 2,560,602 1.4850 2.04%
2018-01-17 0 1.470 1.470 1.490 1.450 1.500 1,190,000 1,754,600 1.4745 1.452 1.452 1.472 1.433 1.482 1,204,394 1.4568 -2.00%
2018-01-16 0 1.500 1.480 1.500 1.470 1.530 1,996,000 2,994,360 1.5002 1.482 1.462 1.482 1.452 1.512 2,020,143 1.4823 2.04%
2018-01-15 0 1.470 1.470 1.480 1.460 1.510 1,152,000 1,698,080 1.4740 1.452 1.452 1.462 1.443 1.492 1,165,934 1.4564 -2.65%
2018-01-12 0 1.510 1.500 1.510 1.450 1.530 1,568,000 2,338,560 1.4914 1.492 1.482 1.492 1.433 1.512 1,586,966 1.4736 4.14%
2018-01-11 0 1.450 1.450 1.460 1.450 1.500 1,086,000 1,586,460 1.4608 1.433 1.433 1.443 1.433 1.482 1,099,136 1.4434 -0.68%
2018-01-10 0 1.460 1.460 1.470 1.440 1.530 1,074,000 1,594,620 1.4847 1.443 1.443 1.452 1.423 1.512 1,086,991 1.4670 -3.31%
2018-01-09 0 1.510 1.510 1.530 1.480 1.550 1,534,000 2,321,100 1.5131 1.492 1.492 1.512 1.462 1.531 1,552,555 1.4950 -1.95%
2018-01-08 0 1.540 1.510 1.540 1.500 1.630 3,254,000 5,074,580 1.5595 1.522 1.492 1.522 1.482 1.611 3,293,360 1.5409 -0.65%
2018-01-05 0 1.550 1.540 1.550 1.450 1.560 4,058,000 6,155,660 1.5169 1.531 1.522 1.531 1.433 1.541 4,107,085 1.4988 5.44%
2018-01-04 0 1.470 1.440 1.470 1.400 1.470 1,084,000 1,563,440 1.4423 1.452 1.423 1.452 1.383 1.452 1,097,112 1.4251 5.00%
2018-01-03 0 1.400 1.400 1.420 1.390 1.480 1,624,000 2,332,360 1.4362 1.383 1.383 1.403 1.373 1.462 1,643,644 1.4190 -0.71%
2018-01-02 0 1.410 1.390 1.410 1.380 1.430 310,000 436,100 1.4068 1.393 1.373 1.393 1.364 1.413 313,750 1.3900 0.00%
2017-12-29 0 1.410 1.410 1.420 1.400 1.450 1,460,000 2,073,320 1.4201 1.393 1.393 1.403 1.383 1.433 1,477,660 1.4031 -2.76%
2017-12-28 0 1.450 1.460 1.470 1.430 1.480 994,000 1,444,740 1.4535 1.433 1.443 1.452 1.413 1.462 1,006,023 1.4361 -2.03%
2017-12-27 0 1.480 1.470 1.480 1.440 1.500 1,406,000 2,067,240 1.4703 1.462 1.452 1.462 1.423 1.482 1,423,007 1.4527 2.07%
2017-12-22 0 1.450 1.440 1.460 1.370 1.500 1,428,000 2,049,960 1.4355 1.433 1.423 1.443 1.354 1.482 1,445,273 1.4184 2.84%
2017-12-21 0 1.410 1.410 1.440 1.360 1.460 1,588,000 2,278,020 1.4345 1.393 1.393 1.423 1.344 1.443 1,607,208 1.4174 2.17%
2017-12-20 0 1.380 1.380 1.390 1.370 1.410 542,000 748,420 1.3808 1.364 1.364 1.373 1.354 1.393 548,556 1.3643 -2.82%
2017-12-19 0 1.420 1.400 1.420 1.330 1.420 1,564,000 2,154,120 1.3773 1.403 1.383 1.403 1.314 1.403 1,582,918 1.3609 5.19%
2017-12-18 0 1.350 1.340 1.360 1.340 1.380 592,000 800,140 1.3516 1.334 1.324 1.344 1.324 1.364 599,161 1.3354 -0.74%
2017-12-15 0 1.360 1.350 1.380 1.340 1.430 2,019,000 2,757,250 1.3657 1.344 1.334 1.364 1.324 1.413 2,043,421 1.3493 -4.90%
2017-12-14 0 1.430 1.420 1.440 1.310 1.470 4,330,000 6,088,220 1.4061 1.413 1.403 1.423 1.294 1.452 4,382,375 1.3893 7.52%
2017-12-13 0 1.330 1.310 1.330 1.240 1.330 1,444,000 1,870,400 1.2953 1.314 1.294 1.314 1.225 1.314 1,461,466 1.2798 6.40%
2017-12-12 0 1.250 1.230 1.250 1.230 1.250 220,000 272,500 1.2386 1.235 1.215 1.235 1.215 1.235 222,661 1.2238 -0.79%
2017-12-11 0 1.260 1.230 1.260 1.230 1.270 106,000 132,160 1.2468 1.245 1.215 1.245 1.215 1.255 107,282 1.2319 -0.79%
2017-12-08 0 1.270 1.250 1.270 1.230 1.270 646,000 807,640 1.2502 1.255 1.235 1.255 1.215 1.255 653,814 1.2353 3.25%
2017-12-07 0 1.230 1.220 1.240 1.210 1.280 2,260,000 2,796,320 1.2373 1.215 1.205 1.225 1.196 1.265 2,287,336 1.2225 -2.38%
2017-12-06 0 1.260 1.250 1.260 1.220 1.300 2,014,000 2,532,340 1.2574 1.245 1.235 1.245 1.205 1.284 2,038,361 1.2423 -2.33%
2017-12-05 0 1.290 1.290 1.300 1.260 1.320 906,000 1,166,320 1.2873 1.275 1.275 1.284 1.245 1.304 916,959 1.2719 -1.53%
2017-12-04 0 1.310 1.290 1.310 1.290 1.320 290,000 379,600 1.3090 1.294 1.275 1.294 1.275 1.304 293,508 1.2933 0.77%
2017-12-01 0 1.300 1.280 1.300 1.260 1.320 868,000 1,112,720 1.2819 1.284 1.265 1.284 1.245 1.304 878,499 1.2666 -0.76%
2017-11-30 0 1.310 1.310 1.320 1.270 1.350 1,184,000 1,549,000 1.3083 1.294 1.294 1.304 1.255 1.334 1,198,321 1.2926 -0.76%
2017-11-29 0 1.320 1.310 1.320 1.270 1.350 2,046,000 2,680,080 1.3099 1.304 1.294 1.304 1.255 1.334 2,070,748 1.2943 -1.49%
2017-11-28 0 1.340 1.340 1.350 1.310 1.380 2,184,000 2,922,780 1.3383 1.324 1.324 1.334 1.294 1.364 2,210,417 1.3223 -2.19%
2017-11-27 0 1.370 1.350 1.370 1.350 1.410 1,278,000 1,744,680 1.3652 1.354 1.334 1.354 1.334 1.393 1,293,458 1.3488 -2.84%
2017-11-24 0 1.410 1.410 1.420 1.390 1.430 1,168,000 1,643,560 1.4072 1.393 1.393 1.403 1.373 1.413 1,182,128 1.3903 0.71%
2017-11-23 0 1.400 1.390 1.410 1.390 1.470 1,722,000 2,431,360 1.4119 1.383 1.373 1.393 1.373 1.452 1,742,829 1.3951 -2.10%
2017-11-22 0 1.430 1.430 1.440 1.350 1.490 3,990,000 5,700,120 1.4286 1.413 1.413 1.423 1.334 1.472 4,038,262 1.4115 0.70%
2017-11-21 0 1.420 1.410 1.420 1.390 1.480 2,608,000 3,704,060 1.4203 1.403 1.393 1.403 1.373 1.462 2,639,546 1.4033 -3.40%
2017-11-20 0 1.470 1.450 1.470 1.400 1.480 3,790,000 5,427,080 1.4319 1.452 1.433 1.452 1.383 1.462 3,835,843 1.4148 -1.34%
2017-11-17 0 1.490 1.480 1.490 1.460 1.600 5,208,000 7,900,100 1.5169 1.472 1.462 1.472 1.443 1.581 5,270,995 1.4988 -7.45%
2017-11-16 0 1.610 1.600 1.610 1.510 1.630 4,072,000 6,374,780 1.5655 1.591 1.581 1.591 1.492 1.611 4,121,254 1.5468 2.55%
2017-11-15 0 1.570 1.560 1.570 1.540 1.660 6,554,000 10,404,000 1.5874 1.551 1.541 1.551 1.522 1.640 6,633,276 1.5685 -4.27%
2017-11-14 0 1.640 1.620 1.640 1.600 1.740 9,238,000 15,192,020 1.6445 1.620 1.601 1.620 1.581 1.719 9,349,741 1.6249 -5.75%
2017-11-13 0 1.740 1.730 1.740 1.500 1.770 32,248,000 53,332,360 1.6538 1.719 1.709 1.719 1.482 1.749 32,638,065 1.6341 20.00%
2017-11-10 0 1.450 1.450 1.460 1.370 1.490 4,000,000 5,782,400 1.4456 1.433 1.433 1.443 1.354 1.472 4,048,383 1.4283 2.11%
2017-11-09 0 1.420 1.400 1.420 1.400 1.540 9,282,000 13,509,160 1.4554 1.403 1.383 1.403 1.383 1.522 9,394,273 1.4380 2.16%
2017-11-08 0 1.390 1.390 1.400 1.260 1.420 7,728,000 10,639,540 1.3768 1.373 1.373 1.383 1.245 1.403 7,821,476 1.3603 7.75%
2017-11-07 0 1.290 1.280 1.300 1.260 1.310 1,032,000 1,332,900 1.2916 1.275 1.265 1.284 1.245 1.294 1,044,483 1.2761 0.78%
2017-11-06 0 1.280 1.260 1.280 1.210 1.290 626,000 773,720 1.2360 1.265 1.245 1.265 1.196 1.275 633,572 1.2212 3.23%
2017-11-03 0 1.240 1.240 1.250 1.230 1.280 644,000 808,080 1.2548 1.225 1.225 1.235 1.215 1.265 651,790 1.2398 -1.59%
2017-11-02 0 1.260 1.260 1.270 1.240 1.310 1,180,000 1,497,340 1.2689 1.245 1.245 1.255 1.225 1.294 1,194,273 1.2538 -3.82%
2017-11-01 0 1.310 1.300 1.310 1.240 1.370 5,392,727 7,077,963 1.3125 1.294 1.284 1.294 1.225 1.354 5,457,956 1.2968 10.08%
2017-10-31 0 1.190 1.190 1.210 1.180 1.210 496,000 590,500 1.1905 1.176 1.176 1.196 1.166 1.196 502,000 1.1763 0.85%
2017-10-30 0 1.180 1.170 1.190 1.150 1.210 1,522,000 1,786,600 1.1739 1.166 1.156 1.176 1.136 1.196 1,540,410 1.1598 -0.84%
2017-10-27 0 1.190 1.180 1.200 1.150 1.220 1,566,000 1,861,860 1.1889 1.176 1.166 1.186 1.136 1.205 1,584,942 1.1747 -1.65%
2017-10-26 0 1.210 1.210 1.230 1.200 1.250 914,000 1,120,160 1.2256 1.196 1.196 1.215 1.186 1.235 925,056 1.2109 -2.42%
2017-10-25 0 1.240 1.240 1.250 1.230 1.260 892,000 1,107,040 1.2411 1.225 1.225 1.235 1.215 1.245 902,789 1.2262 0.00%
2017-10-24 0 1.240 1.240 1.260 1.210 1.290 1,036,000 1,287,580 1.2428 1.225 1.225 1.245 1.196 1.275 1,048,531 1.2280 -3.88%
2017-10-23 0 1.290 1.260 1.290 1.240 1.290 1,702,000 2,160,500 1.2694 1.275 1.245 1.275 1.225 1.275 1,722,587 1.2542 -0.77%
2017-10-20 0 1.300 1.300 1.310 1.240 1.300 704,000 898,980 1.2770 1.284 1.284 1.294 1.225 1.284 712,515 1.2617 1.56%
2017-10-19 0 1.280 1.250 1.280 1.200 1.340 3,330,000 4,225,920 1.2690 1.265 1.235 1.265 1.186 1.324 3,370,279 1.2539 -4.48%
2017-10-18 0 1.340 1.330 1.360 1.340 1.370 980,000 1,328,520 1.3556 1.324 1.314 1.344 1.324 1.354 991,854 1.3394 -2.90%
2017-10-17 0 1.380 1.370 1.380 1.330 1.420 1,736,000 2,372,840 1.3668 1.364 1.354 1.364 1.314 1.403 1,756,998 1.3505 2.99%
2017-10-16 0 1.340 1.340 1.360 1.340 1.410 2,020,000 2,785,220 1.3788 1.324 1.324 1.344 1.324 1.393 2,044,433 1.3623 -2.90%
2017-10-13 0 1.380 1.370 1.380 1.360 1.480 6,274,000 8,871,420 1.4140 1.364 1.354 1.364 1.344 1.462 6,349,889 1.3971 2.99%
2017-10-12 0 1.340 1.330 1.350 1.310 1.390 3,000,000 4,035,240 1.3451 1.324 1.314 1.334 1.294 1.373 3,036,287 1.3290 -2.19%
2017-10-11 0 1.370 1.360 1.370 1.320 1.480 10,326,000 14,608,940 1.4148 1.354 1.344 1.354 1.304 1.462 10,450,901 1.3979 -0.72%
2017-10-10 0 1.380 1.380 1.390 1.250 1.430 20,258,000 28,049,640 1.3846 1.364 1.364 1.373 1.235 1.413 20,503,036 1.3681 10.40%
2017-10-09 0 1.250 1.240 1.250 1.170 1.270 3,808,000 4,745,540 1.2462 1.235 1.225 1.235 1.156 1.255 3,854,061 1.2313 4.17%
2017-10-06 0 1.200 1.180 1.200 1.160 1.250 1,456,000 1,732,680 1.1900 1.186 1.166 1.186 1.146 1.235 1,473,611 1.1758 0.00%
2017-10-04 0 1.200 1.180 1.200 1.190 1.240 1,850,000 2,234,960 1.2081 1.186 1.166 1.186 1.176 1.225 1,872,377 1.1936 -3.23%
2017-10-03 0 1.240 1.240 1.260 1.240 1.280 1,162,000 1,457,440 1.2543 1.225 1.225 1.245 1.225 1.265 1,176,055 1.2393 -1.59%
2017-09-29 0 1.260 1.250 1.260 1.230 1.330 3,426,000 4,351,680 1.2702 1.245 1.235 1.245 1.215 1.314 3,467,440 1.2550 0.80%
2017-09-28 0 1.250 1.230 1.270 1.220 1.280 1,096,000 1,365,760 1.2461 1.235 1.215 1.255 1.205 1.265 1,109,257 1.2312 0.00%
2017-09-27 0 1.250 1.240 1.260 1.230 1.280 622,000 776,940 1.2491 1.235 1.225 1.245 1.215 1.265 629,524 1.2342 0.00%
2017-09-26 0 1.250 1.250 1.270 1.140 1.280 2,382,000 2,921,180 1.2264 1.235 1.235 1.255 1.126 1.265 2,410,812 1.2117 5.04%
2017-09-25 0 1.190 1.190 1.220 1.190 1.260 2,002,000 2,459,340 1.2284 1.176 1.176 1.205 1.176 1.245 2,026,216 1.2138 -7.03%
2017-09-22 0 1.280 1.260 1.280 1.180 1.280 2,346,000 2,924,880 1.2468 1.265 1.245 1.265 1.166 1.265 2,374,377 1.2319 1.59%
2017-09-21 0 1.260 1.240 1.270 1.230 1.300 2,658,000 3,362,940 1.2652 1.245 1.225 1.255 1.215 1.284 2,690,151 1.2501 0.80%
2017-09-20 0 1.250 1.250 1.260 1.150 1.320 9,908,000 12,441,540 1.2557 1.235 1.235 1.245 1.136 1.304 10,027,845 1.2407 8.70%
2017-09-19 0 1.150 1.140 1.170 1.130 1.210 1,924,000 2,246,540 1.1676 1.136 1.126 1.156 1.116 1.196 1,947,272 1.1537 0.88%
2017-09-18 0 1.140 1.120 1.150 1.120 1.170 1,306,333 1,488,646 1.1396 1.126 1.107 1.136 1.107 1.156 1,322,134 1.1259 -2.56%
2017-09-15 0 1.170 1.150 1.180 1.120 1.190 4,502,000 5,227,140 1.1611 1.156 1.136 1.166 1.107 1.176 4,556,455 1.1472 -1.68%
2017-09-14 0 1.190 1.200 1.210 1.170 1.250 3,136,000 3,751,120 1.1961 1.176 1.186 1.196 1.156 1.235 3,173,932 1.1819 -3.25%
2017-09-13 0 1.230 1.230 1.240 1.170 1.320 5,736,000 7,206,460 1.2564 1.215 1.215 1.225 1.156 1.304 5,805,381 1.2413 -2.38%
2017-09-12 0 1.260 1.260 1.270 1.070 1.340 25,024,000 30,790,500 1.2304 1.245 1.245 1.255 1.057 1.324 25,326,685 1.2157 17.76%
2017-09-11 0 1.070 1.060 1.080 1.030 1.130 6,256,000 6,741,020 1.0775 1.057 1.047 1.067 1.018 1.116 6,331,671 1.0647 -0.93%
2017-09-08 0 1.080 1.080 1.090 1.020 1.110 7,942,000 8,537,940 1.0750 1.067 1.067 1.077 1.008 1.097 8,038,065 1.0622 1.89%
2017-09-07 0 1.060 1.050 1.060 1.030 1.280 33,236,000 38,165,860 1.1483 1.047 1.037 1.047 1.018 1.265 33,638,015 1.1346 -23.19%
2017-09-06 0 1.380 1.370 1.380 1.360 1.520 10,668,000 15,088,860 1.4144 1.364 1.354 1.364 1.344 1.502 10,797,038 1.3975 -4.83%
2017-09-05 0 1.450 1.440 1.450 1.350 1.620 30,562,000 45,121,260 1.4764 1.433 1.423 1.433 1.334 1.601 30,931,671 1.4587 -4.61%
2017-09-04 0 1.520 1.520 1.530 0.950 1.540 64,578,000 83,782,480 1.2974 1.502 1.502 1.512 0.939 1.522 65,359,121 1.2819 60.00%
2017-09-01 0 0.950 0.940 0.960 0.900 0.960 2,006,000 1,882,140 0.9383 0.939 0.929 0.949 0.889 0.949 2,030,264 0.9270 4.40%
2017-08-31 0 0.910 0.910 0.920 0.900 0.910 392,000 353,720 0.9023 0.899 0.899 0.909 0.889 0.899 396,742 0.8916 1.11%
2017-08-30 0 0.900 0.880 0.920 0.900 0.910 608,000 549,100 0.9031 0.889 0.869 0.909 0.889 0.899 615,354 0.8923 -1.10%
2017-08-29 0 0.910 0.910 0.920 0.880 0.920 364,000 331,380 0.9104 0.899 0.899 0.909 0.869 0.909 368,403 0.8995 -1.09%
2017-08-28 0 0.920 0.920 0.930 0.920 0.940 456,000 420,040 0.9211 0.909 0.909 0.919 0.909 0.929 461,516 0.9101 2.22%
2017-08-25 0 0.900 0.890 0.910 0.890 0.900 388,000 348,340 0.8978 0.889 0.879 0.899 0.879 0.889 392,693 0.8871 -1.10%
2017-08-24 0 0.910 0.900 0.930 0.900 0.930 171,987 156,668 0.9109 0.899 0.889 0.919 0.889 0.919 174,067 0.9000 -2.15%
2017-08-22 0 0.930 0.920 0.930 0.910 0.940 260,000 243,180 0.9353 0.919 0.909 0.919 0.899 0.929 263,145 0.9241 -1.06%
2017-08-21 0 0.940 0.920 0.940 0.900 0.980 2,190,000 2,061,200 0.9412 0.929 0.909 0.929 0.889 0.968 2,216,490 0.9299 2.17%
2017-08-18 0 0.920 0.910 0.920 0.920 0.940 480,000 448,940 0.9353 0.909 0.899 0.909 0.909 0.929 485,806 0.9241 -3.16%
2017-08-17 0 0.950 0.930 0.950 0.930 0.960 970,000 913,780 0.9420 0.939 0.919 0.939 0.919 0.949 981,733 0.9308 2.15%
2017-08-16 0 0.930 0.910 0.920 0.870 0.930 870,000 779,560 0.8960 0.919 0.899 0.909 0.860 0.919 880,523 0.8853 4.49%
2017-08-15 0 0.890 0.880 0.890 0.880 0.920 148,000 133,280 0.9005 0.879 0.869 0.879 0.869 0.909 149,790 0.8898 -2.20%
2017-08-14 0 0.910 0.900 0.920 0.890 0.920 330,000 296,120 0.8973 0.899 0.889 0.909 0.879 0.909 333,992 0.8866 2.25%
2017-08-11 0 0.890 0.880 0.890 0.880 0.900 1,000,000 893,480 0.8935 0.879 0.869 0.879 0.869 0.889 1,012,096 0.8828 -2.20%
2017-08-10 0 0.910 0.910 0.930 0.890 0.930 798,000 721,040 0.9036 0.899 0.899 0.919 0.879 0.919 807,652 0.8928 -2.15%
2017-08-09 0 0.930 0.930 0.950 0.930 0.980 790,000 739,320 0.9358 0.919 0.919 0.939 0.919 0.968 799,556 0.9247 -4.12%
2017-08-08 0 0.970 0.960 0.970 0.930 0.970 832,000 795,780 0.9565 0.958 0.949 0.958 0.919 0.958 842,064 0.9450 3.19%
2017-08-07 0 0.940 0.940 0.950 0.910 0.960 1,022,000 955,040 0.9345 0.929 0.929 0.939 0.899 0.949 1,034,362 0.9233 2.17%
2017-08-04 0 0.920 0.900 0.930 0.890 0.920 138,000 125,580 0.9100 0.909 0.889 0.919 0.879 0.909 139,669 0.8991 1.10%
2017-08-03 0 0.910 0.900 0.930 0.890 0.920 824,000 749,400 0.9095 0.899 0.889 0.919 0.879 0.909 833,967 0.8986 -2.15%
2017-08-02 0 0.930 0.920 0.940 0.900 0.970 4,092,000 3,825,660 0.9349 0.919 0.909 0.929 0.889 0.958 4,141,496 0.9237 8.14%
2017-08-01 0 0.860 0.860 0.870 0.850 0.870 612,000 525,500 0.8587 0.850 0.850 0.860 0.840 0.860 619,403 0.8484 -1.15%
2017-07-31 0 0.870 0.840 0.870 0.850 0.880 170,000 145,380 0.8552 0.860 0.830 0.860 0.840 0.869 172,056 0.8450 -1.14%
2017-07-28 0 0.880 0.880 0.890 0.880 0.880 60,000 52,800 0.8800 0.869 0.869 0.879 0.869 0.869 60,726 0.8695 -1.12%
2017-07-27 0 0.890 0.860 0.890 0.880 0.890 182,000 161,620 0.8880 0.879 0.850 0.879 0.869 0.879 184,201 0.8774 -2.20%
2017-07-26 0 0.910 0.870 0.910 0.870 0.910 244,000 216,140 0.8858 0.899 0.860 0.899 0.860 0.899 246,951 0.8752 1.11%
2017-07-25 0 0.900 0.890 0.910 0.890 0.930 590,000 537,500 0.9110 0.889 0.879 0.899 0.879 0.919 597,137 0.9001 1.12%
2017-07-24 0 0.890 0.880 0.890 0.880 0.900 246,000 219,300 0.8915 0.879 0.869 0.879 0.869 0.889 248,976 0.8808 0.00%
2017-07-21 0 0.890 0.890 0.900 0.880 0.910 262,000 232,360 0.8869 0.879 0.879 0.889 0.869 0.899 265,169 0.8763 -1.11%
2017-07-20 0 0.900 0.900 0.910 0.880 0.910 584,000 524,440 0.8980 0.889 0.889 0.899 0.869 0.899 591,064 0.8873 -1.10%
2017-07-19 0 0.910 0.900 0.910 0.880 0.910 1,968,000 1,757,520 0.8930 0.899 0.889 0.899 0.869 0.899 1,991,804 0.8824 -2.15%
2017-07-18 0 0.930 0.910 0.930 0.900 0.940 874,000 806,020 0.9222 0.919 0.899 0.919 0.889 0.929 884,572 0.9112 -1.06%
2017-07-17 0 0.940 0.930 0.940 0.900 0.990 5,840,000 5,522,840 0.9457 0.929 0.919 0.929 0.889 0.978 5,910,639 0.9344 6.82%
2017-07-14 0 0.880 0.870 0.880 0.790 0.890 7,354,000 6,248,180 0.8496 0.869 0.860 0.869 0.781 0.879 7,442,952 0.8395 15.79%
2017-07-13 0 0.760 0.760 0.770 0.760 0.770 30,000 22,900 0.7633 0.751 0.751 0.761 0.751 0.761 30,363 0.7542 -1.30%
2017-07-12 0 0.770 0.750 0.770 0.760 0.770 258,000 197,580 0.7658 0.761 0.741 0.761 0.751 0.761 261,121 0.7567 1.32%
2017-07-11 0 0.760 0.750 0.790 0.760 0.770 178,000 136,740 0.7682 0.751 0.741 0.781 0.751 0.761 180,153 0.7590 0.00%
2017-07-10 0 0.760 0.730 0.770 0.750 0.780 162,000 122,260 0.7547 0.751 0.721 0.761 0.741 0.771 163,960 0.7457 1.33%
2017-07-07 0 0.750 0.730 0.770 - - 0 0 - 0.741 0.721 0.761 - - 0 - 0.00%
2017-07-06 0 0.750 0.750 0.770 0.740 0.750 214,000 158,460 0.7405 0.741 0.741 0.761 0.731 0.741 216,588 0.7316 0.00%
2017-07-05 0 0.750 0.740 0.750 0.750 0.770 192,000 144,040 0.7502 0.741 0.731 0.741 0.741 0.761 194,322 0.7412 0.00%
2017-07-04 0 0.750 0.750 0.760 0.750 0.750 508,000 381,000 0.7500 0.741 0.741 0.751 0.741 0.741 514,145 0.7410 -1.32%
2017-07-03 0 0.760 0.750 0.780 0.740 0.760 488,000 363,580 0.7450 0.751 0.741 0.771 0.731 0.751 493,903 0.7361 1.33%
2017-06-30 0 0.750 0.740 0.750 0.740 0.770 98,000 74,220 0.7573 0.741 0.731 0.741 0.731 0.761 99,185 0.7483 -1.32%
2017-06-29 0 0.760 0.760 0.770 0.730 0.780 1,228,000 933,120 0.7599 0.751 0.751 0.761 0.721 0.771 1,242,854 0.7508 2.70%
2017-06-28 0 0.740 0.730 0.750 0.740 0.760 794,000 588,800 0.7416 0.731 0.721 0.741 0.731 0.751 803,604 0.7327 -3.90%
2017-06-27 0 0.770 0.750 0.760 0.740 0.790 1,026,000 781,440 0.7616 0.761 0.741 0.751 0.731 0.781 1,038,410 0.7525 -2.53%
2017-06-26 0 0.790 0.780 0.790 0.780 0.800 354,000 280,580 0.7926 0.781 0.771 0.781 0.771 0.790 358,282 0.7831 1.28%
2017-06-23 0 0.780 0.770 0.790 0.760 0.810 664,000 527,860 0.7950 0.771 0.761 0.781 0.751 0.800 672,032 0.7855 1.30%
2017-06-22 0 0.770 0.760 0.770 0.770 0.800 246,000 189,560 0.7706 0.761 0.751 0.761 0.761 0.790 248,976 0.7614 -1.28%
2017-06-21 0 0.780 0.760 0.780 0.760 0.780 704,000 538,580 0.7650 0.771 0.751 0.771 0.751 0.771 712,515 0.7559 0.00%
2017-06-20 0 0.780 0.770 0.780 0.760 0.800 3,110,000 2,407,460 0.7741 0.771 0.761 0.771 0.751 0.790 3,147,618 0.7649 -2.50%
2017-06-19 0 0.800 0.790 0.800 0.680 0.830 12,990,000 10,205,340 0.7856 0.790 0.781 0.790 0.672 0.820 13,147,124 0.7762 17.65%
2017-06-16 0 0.680 0.670 0.680 0.670 0.680 146,000 98,280 0.6732 0.672 0.662 0.672 0.662 0.672 147,766 0.6651 0.00%
2017-06-15 0 0.680 0.680 0.690 0.680 0.690 188,000 127,860 0.6801 0.672 0.672 0.682 0.672 0.682 190,274 0.6720 -1.45%
2017-06-14 0 0.690 0.670 0.680 0.680 0.690 504,000 342,820 0.6802 0.682 0.662 0.672 0.672 0.682 510,096 0.6721 -2.82%
2017-06-13 0 0.710 0.690 0.710 0.680 0.720 236,000 162,660 0.6892 0.702 0.682 0.702 0.672 0.711 238,855 0.6810 1.43%
2017-06-12 0 0.700 0.690 0.700 0.680 0.700 28,000 19,360 0.6914 0.692 0.682 0.692 0.672 0.692 28,339 0.6832 0.00%
2017-06-09 0 0.700 0.690 0.700 0.680 0.700 220,000 151,660 0.6894 0.692 0.682 0.692 0.672 0.692 222,661 0.6811 0.00%
2017-06-08 0 0.700 0.680 0.700 - - 0 0 - 0.692 0.672 0.692 - - 0 - 0.00%
2017-06-07 0 0.700 0.690 0.700 0.670 0.700 46,000 31,060 0.6752 0.692 0.682 0.692 0.662 0.692 46,556 0.6671 1.45%
2017-06-06 0 0.690 0.680 0.690 - - 0 0 - 0.682 0.672 0.682 - - 0 - -1.43%
2017-06-05 0 0.700 0.690 0.700 0.690 0.700 108,000 74,900 0.6935 0.692 0.682 0.692 0.682 0.692 109,306 0.6852 0.00%
2017-06-02 0 0.700 0.690 0.700 0.690 0.700 600,000 419,540 0.6992 0.692 0.682 0.692 0.682 0.692 607,257 0.6909 0.00%
2017-06-01 0 0.700 0.690 0.700 0.690 0.700 470,000 327,020 0.6958 0.692 0.682 0.692 0.682 0.692 475,685 0.6875 0.00%
2017-05-31 0 0.700 0.700 0.710 0.700 0.700 52,000 36,400 0.7000 0.692 0.692 0.702 0.692 0.692 52,629 0.6916 0.00%
2017-05-29 0 0.700 0.700 0.710 0.700 0.710 172,000 121,080 0.7040 0.692 0.692 0.702 0.692 0.702 174,080 0.6955 -1.41%
2017-05-26 0 0.710 0.690 0.710 0.700 0.710 112,000 79,420 0.7091 0.702 0.682 0.702 0.692 0.702 113,355 0.7006 0.00%
2017-05-25 0 0.710 0.690 0.720 0.710 0.710 84,000 59,640 0.7100 0.702 0.682 0.711 0.702 0.702 85,016 0.7015 -1.39%
2017-05-24 0 0.720 0.690 0.720 - - 0 0 - 0.711 0.682 0.711 - - 0 - 0.00%
2017-05-23 0 0.720 0.690 0.720 0.710 0.720 88,000 62,500 0.7102 0.711 0.682 0.711 0.702 0.711 89,064 0.7017 0.00%
2017-05-22 0 0.720 0.690 0.720 0.700 0.720 134,000 93,920 0.7009 0.711 0.682 0.711 0.692 0.711 135,621 0.6925 0.00%
2017-05-19 0 0.720 0.700 0.720 0.700 0.720 246,000 172,280 0.7003 0.711 0.692 0.711 0.692 0.711 248,976 0.6920 2.86%
2017-05-18 0 0.700 0.690 0.710 0.690 0.720 1,302,000 911,780 0.7003 0.692 0.682 0.702 0.682 0.711 1,317,749 0.6919 -2.78%
2017-05-17 0 0.720 0.700 0.720 0.700 0.730 352,000 252,740 0.7180 0.711 0.692 0.711 0.692 0.721 356,258 0.7094 0.00%
2017-05-16 0 0.720 0.710 0.720 0.710 0.720 278,000 197,440 0.7102 0.711 0.702 0.711 0.702 0.711 281,363 0.7017 0.00%
2017-05-15 0 0.720 0.710 0.720 0.700 0.720 752,000 531,940 0.7074 0.711 0.702 0.711 0.692 0.711 761,096 0.6989 0.00%
2017-05-12 0 0.720 0.700 0.720 0.700 0.740 1,714,000 1,216,940 0.7100 0.711 0.692 0.711 0.692 0.731 1,734,732 0.7015 1.41%
2017-05-11 0 0.710 0.690 0.710 - - 0 0 - 0.702 0.682 0.702 - - 0 - 0.00%
2017-05-10 0 0.710 0.700 0.710 0.700 0.710 110,000 77,420 0.7038 0.702 0.692 0.702 0.692 0.702 111,331 0.6954 0.00%
2017-05-09 0 0.710 0.690 0.710 0.680 0.710 236,000 163,780 0.6940 0.702 0.682 0.702 0.672 0.702 238,855 0.6857 1.43%
2017-05-08 0 0.700 0.690 0.700 - - 0 0 - 0.692 0.682 0.692 - - 0 - 0.00%
2017-05-05 0 0.700 0.690 0.700 0.690 0.700 380,000 262,220 0.6901 0.692 0.682 0.692 0.682 0.692 384,596 0.6818 0.00%
2017-05-04 0 0.700 0.690 0.700 0.700 0.700 280,000 196,000 0.7000 0.692 0.682 0.692 0.692 0.692 283,387 0.6916 -1.41%
2017-05-02 0 0.710 0.690 0.710 0.700 0.710 126,000 88,220 0.7002 0.702 0.682 0.702 0.692 0.702 127,524 0.6918 1.43%
2017-04-28 0 0.700 0.690 0.710 0.690 0.710 272,000 190,720 0.7012 0.692 0.682 0.702 0.682 0.702 275,290 0.6928 0.00%
2017-04-27 0 0.700 0.690 0.710 0.700 0.700 288,000 201,600 0.7000 0.692 0.682 0.702 0.692 0.692 291,484 0.6916 -1.41%
2017-04-26 0 0.710 0.690 0.710 0.700 0.720 566,000 398,740 0.7045 0.702 0.682 0.702 0.692 0.711 572,846 0.6961 0.00%
2017-04-25 0 0.710 0.710 0.720 0.700 0.740 1,622,000 1,146,320 0.7067 0.702 0.702 0.711 0.692 0.731 1,641,619 0.6983 -2.74%
2017-04-24 0 0.730 0.720 0.760 0.720 0.740 246,000 178,880 0.7272 0.721 0.711 0.751 0.711 0.731 248,976 0.7185 1.39%
2017-04-21 0 0.720 0.710 0.740 0.710 0.720 4,600,000 3,267,820 0.7104 0.711 0.702 0.731 0.702 0.711 4,655,641 0.7019 0.00%
2017-04-20 0 0.720 0.710 0.720 0.720 0.730 792,000 571,240 0.7213 0.711 0.702 0.711 0.711 0.721 801,580 0.7126 -1.37%
2017-04-19 0 0.730 0.720 0.730 0.730 0.760 800,000 588,380 0.7355 0.721 0.711 0.721 0.721 0.751 809,677 0.7267 -3.95%
2017-04-18 0 0.760 0.740 0.760 0.740 0.760 344,000 257,420 0.7483 0.751 0.731 0.751 0.731 0.751 348,161 0.7394 0.00%
2017-04-13 0 0.760 0.750 0.760 0.750 0.760 156,000 117,200 0.7513 0.751 0.741 0.751 0.741 0.751 157,887 0.7423 -1.30%
2017-04-12 0 0.770 0.760 0.770 - - 0 0 - 0.761 0.751 0.761 - - 0 - 0.00%
2017-04-11 0 0.770 0.750 0.770 0.750 0.770 222,000 167,400 0.7541 0.761 0.741 0.761 0.741 0.761 224,685 0.7450 0.00%
2017-04-10 0 0.770 0.740 0.750 0.740 0.770 396,000 297,340 0.7509 0.761 0.731 0.741 0.731 0.761 400,790 0.7419 2.67%
2017-04-07 0 0.750 0.740 0.750 0.720 0.750 358,000 262,160 0.7323 0.741 0.731 0.741 0.711 0.741 362,330 0.7235 0.00%
2017-04-06 0 0.750 0.730 0.750 0.730 0.750 174,000 128,880 0.7407 0.741 0.721 0.741 0.721 0.741 176,105 0.7318 1.35%
2017-04-05 0 0.740 0.730 0.740 0.720 0.750 1,140,000 829,140 0.7273 0.731 0.721 0.731 0.711 0.741 1,153,789 0.7186 1.37%
2017-04-03 0 0.730 0.730 0.750 0.730 0.750 164,000 121,580 0.7413 0.721 0.721 0.741 0.721 0.741 165,984 0.7325 -1.35%
2017-03-31 0 0.740 0.720 0.740 0.710 0.740 116,000 84,480 0.7283 0.731 0.711 0.731 0.702 0.731 117,403 0.7196 1.37%
2017-03-30 0 0.730 0.720 0.750 0.730 0.750 472,000 345,300 0.7316 0.721 0.711 0.741 0.721 0.741 477,709 0.7228 -2.67%
2017-03-29 0 0.750 0.730 0.750 0.740 0.750 270,000 200,300 0.7419 0.741 0.721 0.741 0.731 0.741 273,266 0.7330 0.00%
2017-03-28 0 0.750 0.730 0.760 0.750 0.780 222,000 166,560 0.7503 0.741 0.721 0.751 0.741 0.771 224,685 0.7413 0.00%
2017-03-27 0 0.750 0.730 0.750 0.730 0.760 650,000 480,820 0.7397 0.741 0.721 0.741 0.721 0.751 657,862 0.7309 -1.32%
2017-03-24 0 0.760 0.750 0.770 0.750 0.780 382,000 289,240 0.7572 0.751 0.741 0.761 0.741 0.771 386,621 0.7481 -1.30%
2017-03-23 0 0.770 0.760 0.770 0.750 0.790 1,144,000 892,720 0.7803 0.761 0.751 0.761 0.741 0.781 1,157,838 0.7710 0.00%
2017-03-22 0 0.770 0.750 0.770 0.750 0.770 1,280,000 961,980 0.7515 0.761 0.741 0.761 0.741 0.761 1,295,483 0.7426 -1.28%
2017-03-21 0 0.780 0.760 0.780 0.760 0.780 770,000 593,640 0.7710 0.771 0.751 0.771 0.751 0.771 779,314 0.7617 2.63%
2017-03-20 0 0.760 0.750 0.760 0.750 0.780 742,000 561,580 0.7568 0.751 0.741 0.751 0.741 0.771 750,975 0.7478 1.33%
2017-03-17 0 0.750 0.750 0.770 0.750 0.780 564,000 429,880 0.7622 0.741 0.741 0.761 0.741 0.771 570,822 0.7531 -3.85%
2017-03-16 0 0.780 0.770 0.780 0.760 0.800 792,999 615,329 0.7760 0.771 0.761 0.771 0.751 0.790 802,591 0.7667 -4.88%
2017-03-15 0 0.820 0.790 0.820 0.780 0.820 130,000 101,680 0.7822 0.810 0.781 0.810 0.771 0.810 131,572 0.7728 3.80%
2017-03-14 0 0.790 0.790 0.800 0.780 0.810 616,000 486,740 0.7902 0.781 0.781 0.790 0.771 0.800 623,451 0.7807 -2.47%
2017-03-13 0 0.810 0.790 0.810 0.800 0.840 100,000 80,100 0.8010 0.800 0.781 0.800 0.790 0.830 101,210 0.7914 1.25%
2017-03-10 0 0.800 0.790 0.820 0.800 0.810 386,000 310,540 0.8045 0.790 0.781 0.810 0.790 0.800 390,669 0.7949 -1.23%
2017-03-09 0 0.810 0.800 0.820 0.800 0.820 150,000 120,860 0.8057 0.800 0.790 0.810 0.790 0.810 151,814 0.7961 0.00%
2017-03-08 0 0.810 0.810 0.840 0.810 0.810 50,000 40,500 0.8100 0.800 0.800 0.830 0.800 0.800 50,605 0.8003 -1.22%
2017-03-07 0 0.820 0.800 0.840 0.820 0.840 72,000 60,240 0.8367 0.810 0.790 0.830 0.810 0.830 72,871 0.8267 -2.38%
2017-03-06 0 0.840 0.810 0.840 0.840 0.880 6,000 5,140 0.8567 0.830 0.800 0.830 0.830 0.869 6,073 0.8464 2.44%
2017-03-03 0 0.820 0.810 0.820 0.820 0.830 236,000 194,660 0.8248 0.810 0.800 0.810 0.810 0.820 238,855 0.8150 -1.20%
2017-03-02 0 0.830 0.820 0.830 0.820 0.850 1,092,000 915,020 0.8379 0.820 0.810 0.820 0.810 0.840 1,105,209 0.8279 0.00%
2017-03-01 0 0.830 0.820 0.840 0.800 0.840 702,000 579,980 0.8262 0.820 0.810 0.830 0.790 0.830 710,491 0.8163 3.75%
2017-02-28 0 0.800 0.780 0.800 0.780 0.800 310,000 244,140 0.7875 0.790 0.771 0.790 0.771 0.790 313,750 0.7781 1.27%
2017-02-27 0 0.790 0.780 0.800 0.780 0.790 60,000 46,920 0.7820 0.781 0.771 0.790 0.771 0.781 60,726 0.7727 0.00%
2017-02-24 0 0.790 0.790 0.810 0.770 0.780 240,000 187,180 0.7799 0.781 0.781 0.800 0.761 0.771 242,903 0.7706 1.28%
2017-02-23 0 0.780 0.780 0.790 0.780 0.790 173,282 136,161 0.7858 0.771 0.771 0.781 0.771 0.781 175,378 0.7764 -1.27%
2017-02-22 0 0.790 0.790 0.800 0.790 0.790 230,000 181,700 0.7900 0.781 0.781 0.790 0.781 0.781 232,782 0.7806 0.00%
2017-02-21 0 0.790 0.780 0.800 0.780 0.800 232,000 183,040 0.7890 0.781 0.771 0.790 0.771 0.790 234,806 0.7795 -1.25%
2017-02-20 0 0.800 0.790 0.800 0.780 0.800 130,000 102,200 0.7862 0.790 0.781 0.790 0.771 0.790 131,572 0.7768 1.27%
2017-02-17 0 0.790 0.780 0.790 0.770 0.790 92,000 72,280 0.7857 0.781 0.771 0.781 0.761 0.781 93,113 0.7763 -1.25%
2017-02-16 0 0.800 0.790 0.810 0.800 0.820 172,000 137,640 0.8002 0.790 0.781 0.800 0.790 0.810 174,080 0.7907 0.00%
2017-02-15 0 0.800 0.780 0.810 0.800 0.810 98,000 79,120 0.8073 0.790 0.771 0.800 0.790 0.800 99,185 0.7977 0.00%
2017-02-14 0 0.800 0.790 0.820 0.790 0.800 84,000 66,740 0.7945 0.790 0.781 0.810 0.781 0.790 85,016 0.7850 0.00%
2017-02-13 0 0.800 0.800 0.820 0.800 0.800 50,000 40,000 0.8000 0.790 0.790 0.810 0.790 0.790 50,605 0.7904 2.56%
2017-02-10 0 0.780 0.780 0.820 0.780 0.800 248,000 196,200 0.7911 0.771 0.771 0.810 0.771 0.790 251,000 0.7817 0.00%
2017-02-09 0 0.780 0.780 0.790 0.780 0.790 138,000 107,960 0.7823 0.771 0.771 0.781 0.771 0.781 139,669 0.7730 -1.27%
2017-02-08 0 0.790 0.780 0.820 0.780 0.800 404,000 316,480 0.7834 0.781 0.771 0.810 0.771 0.790 408,887 0.7740 -1.25%
2017-02-07 0 0.800 0.780 0.800 0.790 0.820 40,000 32,080 0.8020 0.790 0.771 0.790 0.781 0.810 40,484 0.7924 1.27%
2017-02-06 0 0.790 0.770 0.790 - - 0 0 - 0.781 0.761 0.781 - - 0 - -1.25%
2017-02-03 0 0.800 0.770 0.800 0.770 0.800 216,000 167,260 0.7744 0.790 0.761 0.790 0.761 0.790 218,613 0.7651 2.56%
2017-02-02 0 0.780 0.770 0.790 0.780 0.790 324,000 254,480 0.7854 0.771 0.761 0.781 0.771 0.781 327,919 0.7760 -1.27%
2017-02-01 0 0.790 0.770 0.790 0.770 0.790 62,296 49,007 0.7867 0.781 0.761 0.781 0.761 0.781 63,050 0.7773 0.00%
2017-01-27 0 0.790 0.770 0.800 - - 0 0 - 0.781 0.761 0.790 - - 0 - 0.00%
2017-01-26 0 0.790 0.780 0.790 0.770 0.800 72,000 56,560 0.7856 0.781 0.771 0.781 0.761 0.790 72,871 0.7762 0.00%
2017-01-25 0 0.790 0.770 0.790 0.790 0.790 2,000 1,580 0.7900 0.781 0.761 0.781 0.781 0.781 2,024 0.7806 2.60%
2017-01-24 0 0.770 0.770 0.780 0.770 0.790 470,000 363,040 0.7724 0.761 0.761 0.771 0.761 0.781 475,685 0.7632 0.00%
2017-01-23 0 0.770 0.760 0.780 - - 0 0 - 0.761 0.751 0.771 - - 0 - 0.00%
2017-01-20 0 0.770 0.760 0.780 0.770 0.770 74,000 56,980 0.7700 0.761 0.751 0.771 0.761 0.761 74,895 0.7608 0.00%
2017-01-19 0 0.770 0.750 0.770 0.750 0.770 52,000 39,640 0.7623 0.761 0.741 0.761 0.741 0.761 52,629 0.7532 0.00%
2017-01-18 0 0.770 0.750 0.770 - - 0 0 - 0.761 0.741 0.761 - - 0 - 0.00%
2017-01-17 0 0.770 0.750 0.770 0.740 0.770 250,000 187,240 0.7490 0.761 0.741 0.761 0.731 0.761 253,024 0.7400 1.32%
2017-01-16 0 0.760 0.750 0.760 0.750 0.760 90,000 68,200 0.7578 0.751 0.741 0.751 0.741 0.751 91,089 0.7487 -1.30%
2017-01-13 0 0.770 0.750 0.770 0.730 0.770 434,000 322,860 0.7439 0.761 0.741 0.761 0.721 0.761 439,250 0.7350 2.67%
2017-01-12 0 0.750 0.750 0.760 0.750 0.760 78,000 59,080 0.7574 0.741 0.741 0.751 0.741 0.751 78,943 0.7484 -3.85%
2017-01-11 0 0.780 0.770 0.780 0.770 0.780 274,000 211,000 0.7701 0.771 0.761 0.771 0.761 0.771 277,314 0.7609 2.63%
2017-01-10 0 0.760 0.760 0.770 0.760 0.760 58,000 44,080 0.7600 0.751 0.751 0.761 0.751 0.751 58,702 0.7509 2.70%
2017-01-09 0 0.740 0.740 0.760 0.740 0.740 178,000 132,200 0.7427 0.731 0.731 0.751 0.731 0.731 180,153 0.7338 -2.63%
2017-01-06 0 0.760 0.750 0.770 0.750 0.760 68,000 51,080 0.7512 0.751 0.741 0.761 0.741 0.751 68,823 0.7422 1.33%
2017-01-05 0 0.750 0.740 0.750 0.750 0.750 176,000 132,000 0.7500 0.741 0.731 0.741 0.741 0.741 178,129 0.7410 0.00%
2017-01-04 0 0.750 0.730 0.750 0.750 0.760 194,000 146,720 0.7563 0.741 0.721 0.741 0.741 0.751 196,347 0.7473 2.74%
2017-01-03 0 0.730 0.730 0.740 0.730 0.750 168,000 124,040 0.7383 0.721 0.721 0.731 0.721 0.741 170,032 0.7295 0.00%
2016-12-30 0 0.730 0.730 0.750 0.720 0.730 162,000 118,120 0.7291 0.721 0.721 0.741 0.711 0.721 163,960 0.7204 2.82%
2016-12-29 0 0.710 0.710 0.720 0.710 0.710 20,000 14,200 0.7100 0.702 0.702 0.711 0.702 0.702 20,242 0.7015 0.00%
2016-12-28 0 0.710 0.710 0.730 0.700 0.710 76,000 53,760 0.7074 0.702 0.702 0.721 0.692 0.702 76,919 0.6989 0.00%
2016-12-23 0 0.710 0.700 0.710 0.710 0.720 156,000 110,820 0.7104 0.702 0.692 0.702 0.702 0.711 157,887 0.7019 -1.39%
2016-12-22 0 0.720 0.710 0.720 0.710 0.720 622,000 443,120 0.7124 0.711 0.702 0.711 0.702 0.711 629,524 0.7039 0.00%
2016-12-21 0 0.720 0.710 0.720 0.710 0.720 1,002,000 712,980 0.7116 0.711 0.702 0.711 0.702 0.711 1,014,120 0.7031 1.41%
2016-12-20 0 0.710 0.700 0.710 0.710 0.740 1,852,000 1,345,660 0.7266 0.702 0.692 0.702 0.702 0.731 1,874,401 0.7179 -4.05%
2016-12-19 0 0.740 0.730 0.750 0.740 0.740 166,000 122,840 0.7400 0.731 0.721 0.741 0.731 0.731 168,008 0.7312 -2.63%
2016-12-16 0 0.760 0.750 0.760 0.750 0.760 544,000 412,040 0.7574 0.751 0.741 0.751 0.741 0.751 550,580 0.7484 -1.30%
2016-12-15 0 0.770 0.770 0.780 0.760 0.770 84,000 64,400 0.7667 0.761 0.761 0.771 0.751 0.761 85,016 0.7575 -1.28%
2016-12-14 0 0.780 0.770 0.780 0.780 0.790 194,000 151,760 0.7823 0.771 0.761 0.771 0.771 0.781 196,347 0.7729 0.00%
2016-12-13 0 0.780 0.770 0.790 0.780 0.780 80,000 62,400 0.7800 0.771 0.761 0.781 0.771 0.771 80,968 0.7707 1.30%
2016-12-12 0 0.770 0.770 0.780 0.770 0.780 188,000 145,760 0.7753 0.761 0.761 0.771 0.761 0.771 190,274 0.7661 -2.53%
2016-12-09 0 0.790 0.770 0.790 0.780 0.810 1,020,000 808,160 0.7923 0.781 0.761 0.781 0.771 0.800 1,032,338 0.7828 -2.47%
2016-12-08 0 0.810 0.790 0.810 0.800 0.810 224,000 179,560 0.8016 0.800 0.781 0.800 0.790 0.800 226,709 0.7920 -1.22%
2016-12-07 0 0.820 0.800 0.820 0.800 0.820 202,000 163,080 0.8073 0.810 0.790 0.810 0.790 0.810 204,443 0.7977 1.23%
2016-12-06 0 0.810 0.790 0.810 0.790 0.810 316,000 253,180 0.8012 0.800 0.781 0.800 0.781 0.800 319,822 0.7916 -1.22%
2016-12-05 0 0.820 0.790 0.820 0.800 0.820 16,000 12,840 0.8025 0.810 0.781 0.810 0.790 0.810 16,194 0.7929 1.23%
2016-12-02 0 0.810 0.790 0.810 0.810 0.810 26,000 21,060 0.8100 0.800 0.781 0.800 0.800 0.800 26,314 0.8003 0.00%
2016-12-01 0 0.810 0.790 0.810 0.790 0.810 100,000 80,600 0.8060 0.800 0.781 0.800 0.781 0.800 101,210 0.7964 1.25%
2016-11-30 0 0.800 0.790 0.820 0.790 0.800 832,000 660,220 0.7935 0.790 0.781 0.810 0.781 0.790 842,064 0.7840 0.00%
2016-11-29 0 0.800 0.790 0.800 0.790 0.810 1,468,000 1,174,740 0.8002 0.790 0.781 0.790 0.781 0.800 1,485,757 0.7907 -2.44%
2016-11-28 0 0.820 0.810 0.830 0.810 0.830 406,000 333,660 0.8218 0.810 0.800 0.820 0.800 0.820 410,911 0.8120 1.23%
2016-11-25 0 0.810 0.800 0.810 0.800 0.820 274,000 224,240 0.8184 0.800 0.790 0.800 0.790 0.810 277,314 0.8086 -1.22%
2016-11-24 0 0.820 0.800 0.820 0.800 0.820 26,000 21,020 0.8085 0.810 0.790 0.810 0.790 0.810 26,314 0.7988 0.00%
2016-11-23 0 0.820 0.800 0.830 0.800 0.820 2,104,000 1,688,060 0.8023 0.810 0.790 0.820 0.790 0.810 2,129,450 0.7927 0.00%
2016-11-22 0 0.820 0.820 0.850 0.820 0.830 56,000 46,180 0.8246 0.810 0.810 0.840 0.810 0.820 56,677 0.8148 -1.20%
2016-11-21 0 0.830 0.820 0.850 0.820 0.830 142,000 117,700 0.8289 0.820 0.810 0.840 0.810 0.820 143,718 0.8190 0.00%
2016-11-18 0 0.830 0.830 0.840 0.810 0.830 826,000 678,360 0.8213 0.820 0.820 0.830 0.800 0.820 835,991 0.8114 -2.35%
2016-11-17 0 0.850 0.830 0.850 0.850 0.850 28,000 23,800 0.8500 0.840 0.820 0.840 0.840 0.840 28,339 0.8398 0.00%
2016-11-16 0 0.850 0.830 0.860 0.830 0.870 898,000 763,580 0.8503 0.840 0.820 0.850 0.820 0.860 908,862 0.8401 3.66%
2016-11-15 0 0.820 0.820 0.830 0.810 0.820 294,000 239,420 0.8144 0.810 0.810 0.820 0.800 0.810 297,556 0.8046 1.23%
2016-11-14 0 0.810 0.810 0.820 0.810 0.830 260,000 212,560 0.8175 0.800 0.800 0.810 0.800 0.820 263,145 0.8078 0.00%
2016-11-11 0 0.810 0.800 0.840 0.810 0.810 240,000 194,400 0.8100 0.800 0.790 0.830 0.800 0.800 242,903 0.8003 0.00%
2016-11-10 0 0.810 0.810 0.850 0.810 0.820 76,000 61,680 0.8116 0.800 0.800 0.840 0.800 0.810 76,919 0.8019 0.00%
2016-11-09 0 0.810 0.810 0.830 0.800 0.820 1,318,000 1,060,140 0.8044 0.800 0.800 0.820 0.790 0.810 1,333,942 0.7947 -2.41%
2016-11-08 0 0.830 0.820 0.840 0.820 0.830 412,000 341,740 0.8295 0.820 0.810 0.830 0.810 0.820 416,983 0.8196 -2.35%
2016-11-07 0 0.850 0.830 0.850 0.830 0.860 58,000 49,460 0.8528 0.840 0.820 0.840 0.820 0.850 58,702 0.8426 0.00%
2016-11-04 0 0.850 0.840 0.860 0.840 0.850 202,000 170,680 0.8450 0.840 0.830 0.850 0.830 0.840 204,443 0.8349 -1.16%
2016-11-03 0 0.860 0.840 0.860 0.860 0.860 10,000 8,600 0.8600 0.850 0.830 0.850 0.850 0.850 10,121 0.8497 0.00%
2016-11-02 0 0.860 0.830 0.860 0.840 0.860 394,000 332,660 0.8443 0.850 0.820 0.850 0.830 0.850 398,766 0.8342 0.00%
2016-11-01 0 0.860 0.850 0.870 0.810 0.860 2,076,000 1,747,800 0.8419 0.850 0.840 0.860 0.800 0.850 2,101,111 0.8318 4.88%
2016-10-31 0 0.820 0.810 0.830 0.820 0.830 164,000 135,120 0.8239 0.810 0.800 0.820 0.810 0.820 165,984 0.8141 0.00%
2016-10-28 0 0.820 0.810 0.820 0.810 0.820 214,000 173,820 0.8122 0.810 0.800 0.810 0.800 0.810 216,588 0.8025 1.23%
2016-10-27 0 0.810 0.810 0.820 0.810 0.810 30,000 24,300 0.8100 0.800 0.800 0.810 0.800 0.800 30,363 0.8003 -1.22%
2016-10-26 0 0.820 0.820 0.840 0.820 0.820 40,000 32,800 0.8200 0.810 0.810 0.830 0.810 0.810 40,484 0.8102 0.00%
2016-10-25 0 0.820 0.820 0.830 0.810 0.820 136,000 111,360 0.8188 0.810 0.810 0.820 0.800 0.810 137,645 0.8090 1.23%
2016-10-24 0 0.810 0.810 0.840 0.790 0.830 134,000 107,500 0.8022 0.800 0.800 0.830 0.781 0.820 135,621 0.7927 1.25%
2016-10-20 0 0.800 0.800 0.830 0.800 0.800 630,000 504,000 0.8000 0.790 0.790 0.820 0.790 0.790 637,620 0.7904 0.00%
2016-10-19 0 0.800 0.800 0.820 0.800 0.810 108,000 87,080 0.8063 0.790 0.790 0.810 0.790 0.800 109,306 0.7967 -1.23%
2016-10-18 0 0.810 0.810 0.840 0.800 0.810 30,000 24,120 0.8040 0.800 0.800 0.830 0.790 0.800 30,363 0.7944 0.00%
2016-10-17 0 0.810 0.810 0.830 0.810 0.810 58,000 46,980 0.8100 0.800 0.800 0.820 0.800 0.800 58,702 0.8003 0.00%
2016-10-14 0 0.810 0.810 0.830 0.810 0.810 276,000 223,560 0.8100 0.800 0.800 0.820 0.800 0.800 279,338 0.8003 0.00%
2016-10-13 0 0.810 0.800 0.810 0.800 0.810 174,000 139,700 0.8029 0.800 0.790 0.800 0.790 0.800 176,105 0.7933 0.00%
2016-10-12 0 0.810 0.800 0.820 0.810 0.810 30,000 24,300 0.8100 0.800 0.790 0.810 0.800 0.800 30,363 0.8003 0.00%
2016-10-11 0 0.810 0.810 0.830 0.800 0.810 188,000 151,920 0.8081 0.800 0.800 0.820 0.790 0.800 190,274 0.7984 -2.41%
2016-10-07 0 0.830 0.830 0.840 0.830 0.840 280,000 232,980 0.8321 0.820 0.820 0.830 0.820 0.830 283,387 0.8221 0.00%
2016-10-06 0 0.830 0.800 0.830 0.830 0.830 8,000 6,640 0.8300 0.820 0.790 0.820 0.820 0.820 8,097 0.8201 0.00%
2016-10-05 0 0.830 0.830 0.840 0.820 0.840 526,000 436,020 0.8289 0.820 0.820 0.830 0.810 0.830 532,362 0.8190 1.22%
2016-10-04 0 0.820 0.800 0.820 0.820 0.850 200,000 165,480 0.8274 0.810 0.790 0.810 0.810 0.840 202,419 0.8175 1.23%
2016-10-03 0 0.810 0.810 0.840 - - 0 0 - 0.800 0.800 0.830 - - 0 - 0.00%
2016-09-30 0 0.810 0.800 0.820 - - 0 0 - 0.800 0.790 0.810 - - 0 - 0.00%
2016-09-29 0 0.810 0.800 0.810 0.810 0.820 396,000 321,000 0.8106 0.800 0.790 0.800 0.800 0.810 400,790 0.8009 1.25%
2016-09-28 0 0.800 0.800 0.810 0.800 0.830 654,000 536,960 0.8210 0.790 0.790 0.800 0.790 0.820 661,911 0.8112 -3.61%
2016-09-27 0 0.830 0.810 0.840 0.810 0.830 276,000 226,520 0.8207 0.820 0.800 0.830 0.800 0.820 279,338 0.8109 2.47%
2016-09-26 0 0.810 0.810 0.830 0.780 0.810 304,000 246,180 0.8098 0.800 0.800 0.820 0.771 0.800 307,677 0.8001 0.00%
2016-09-23 0 0.810 0.810 0.830 0.810 0.820 466,000 377,900 0.8109 0.800 0.800 0.820 0.800 0.810 471,637 0.8013 -2.41%
2016-09-22 0 0.830 0.820 0.830 0.810 0.830 474,000 386,020 0.8144 0.820 0.810 0.820 0.800 0.820 479,733 0.8047 1.22%
2016-09-21 0 0.820 0.810 0.820 0.770 0.860 3,460,000 2,855,040 0.8252 0.810 0.800 0.810 0.761 0.850 3,501,851 0.8153 6.49%
2016-09-20 0 0.770 0.770 0.780 0.760 0.770 149,500 113,745 0.7608 0.761 0.761 0.771 0.751 0.761 151,308 0.7517 1.32%
2016-09-19 0 0.760 0.760 0.770 0.740 0.750 22,666 16,886 0.7450 0.751 0.751 0.761 0.731 0.741 22,940 0.7361 0.00%
2016-09-15 0 0.760 0.760 0.780 0.750 0.770 70,000 53,140 0.7591 0.751 0.751 0.771 0.741 0.761 70,847 0.7501 -1.30%
2016-09-14 0 0.770 0.760 0.770 0.760 0.770 534,000 411,140 0.7699 0.761 0.751 0.761 0.751 0.761 540,459 0.7607 0.00%
2016-09-13 0 0.770 0.760 0.770 0.760 0.770 116,000 88,380 0.7619 0.761 0.751 0.761 0.751 0.761 117,403 0.7528 1.32%
2016-09-12 0 0.760 0.760 0.770 0.750 0.770 498,000 378,480 0.7600 0.751 0.751 0.761 0.741 0.761 504,024 0.7509 -3.80%
2016-09-09 0 0.790 0.790 0.800 0.760 0.820 1,961,000 1,537,590 0.7841 0.781 0.781 0.790 0.751 0.810 1,984,720 0.7747 3.95%
2016-09-08 0 0.760 0.750 0.760 0.750 0.760 94,000 71,020 0.7555 0.751 0.741 0.751 0.741 0.751 95,137 0.7465 2.70%
2016-09-07 0 0.740 0.740 0.750 0.740 0.750 246,000 183,100 0.7443 0.731 0.731 0.741 0.731 0.741 248,976 0.7354 -1.33%
2016-09-06 0 0.750 0.740 0.750 0.740 0.750 164,000 122,200 0.7451 0.741 0.731 0.741 0.731 0.741 165,984 0.7362 1.35%
2016-09-05 0 0.740 0.740 0.750 0.720 0.750 552,000 402,360 0.7289 0.731 0.731 0.741 0.711 0.741 558,677 0.7202 1.37%
2016-09-02 0 0.730 0.730 0.750 0.720 0.740 510,000 369,340 0.7242 0.721 0.721 0.741 0.711 0.731 516,169 0.7155 -1.35%
2016-09-01 0 0.740 0.730 0.740 0.730 0.750 292,000 216,500 0.7414 0.731 0.721 0.731 0.721 0.741 295,532 0.7326 -1.33%
2016-08-31 0 0.750 0.740 0.750 0.740 0.750 124,000 92,400 0.7452 0.741 0.731 0.741 0.731 0.741 125,500 0.7363 1.35%
2016-08-30 0 0.740 0.730 0.750 0.740 0.740 92,000 68,080 0.7400 0.731 0.721 0.741 0.731 0.731 93,113 0.7312 -1.33%
2016-08-29 0 0.750 0.740 0.750 0.740 0.750 136,000 100,880 0.7418 0.741 0.731 0.741 0.731 0.741 137,645 0.7329 1.35%
2016-08-26 0 0.740 0.740 0.750 0.740 0.750 68,000 50,840 0.7476 0.731 0.731 0.741 0.731 0.741 68,823 0.7387 0.00%
2016-08-25 0 0.740 0.740 0.750 0.740 0.750 876,000 650,400 0.7425 0.731 0.731 0.741 0.731 0.741 886,596 0.7336 1.37%
2016-08-24 0 0.730 0.730 0.740 0.730 0.730 66,000 48,180 0.7300 0.721 0.721 0.731 0.721 0.721 66,798 0.7213 0.00%
2016-08-23 0 0.730 0.720 0.730 0.730 0.740 282,000 207,180 0.7347 0.721 0.711 0.721 0.721 0.731 285,411 0.7259 -1.35%
2016-08-22 0 0.740 0.730 0.740 0.730 0.740 634,000 463,480 0.7310 0.731 0.721 0.731 0.721 0.731 641,669 0.7223 1.37%
2016-08-19 0 0.730 0.720 0.730 0.720 0.730 490,000 353,880 0.7222 0.721 0.711 0.721 0.711 0.721 495,927 0.7136 1.39%
2016-08-18 0 0.720 0.710 0.720 0.700 0.730 2,262,000 1,630,280 0.7207 0.711 0.702 0.711 0.692 0.721 2,289,361 0.7121 -2.70%
2016-08-17 0 0.740 0.730 0.740 0.730 0.750 1,612,000 1,194,540 0.7410 0.731 0.721 0.731 0.721 0.741 1,631,498 0.7322 -1.33%
2016-08-16 0 0.750 0.750 0.760 0.730 0.780 4,748,000 3,539,260 0.7454 0.741 0.741 0.751 0.721 0.771 4,805,431 0.7365 -10.71%
2016-08-15 0 0.840 0.840 0.850 0.840 0.870 2,132,000 1,814,900 0.8513 0.830 0.830 0.840 0.830 0.860 2,157,788 0.8411 -2.33%
2016-08-12 0 0.860 0.830 0.860 0.830 0.860 388,000 325,180 0.8381 0.850 0.820 0.850 0.820 0.850 392,693 0.8281 3.61%
2016-08-11 0 0.830 0.830 0.840 0.820 0.840 412,000 341,140 0.8280 0.820 0.820 0.830 0.810 0.830 416,983 0.8181 1.22%
2016-08-10 0 0.820 0.820 0.830 0.810 0.830 370,000 301,700 0.8154 0.810 0.810 0.820 0.800 0.820 374,475 0.8057 1.23%
2016-08-09 0 0.810 0.800 0.810 0.810 0.810 16,000 12,960 0.8100 0.800 0.790 0.800 0.800 0.800 16,194 0.8003 0.00%
2016-08-08 0 0.810 0.800 0.820 0.800 0.810 460,000 371,000 0.8065 0.800 0.790 0.810 0.790 0.800 465,564 0.7969 1.25%
2016-08-05 0 0.800 0.790 0.800 0.800 0.820 842,000 674,000 0.8005 0.790 0.781 0.790 0.790 0.810 852,185 0.7909 0.00%
2016-08-04 0 0.800 0.790 0.810 0.790 0.810 434,000 347,740 0.8012 0.790 0.781 0.800 0.781 0.800 439,250 0.7917 -1.23%
2016-08-03 0 0.810 0.800 0.820 0.800 0.820 576,000 463,720 0.8051 0.800 0.790 0.810 0.790 0.810 582,967 0.7954 -1.22%
2016-08-01 0 0.820 0.810 0.820 0.820 0.820 28,000 22,960 0.8200 0.810 0.800 0.810 0.810 0.810 28,339 0.8102 -1.20%
2016-07-29 0 0.830 0.810 0.830 0.810 0.830 62,000 51,220 0.8261 0.820 0.800 0.820 0.800 0.820 62,750 0.8163 2.47%
2016-07-28 0 0.810 0.810 0.830 0.810 0.830 362,000 297,540 0.8219 0.800 0.800 0.820 0.800 0.820 366,379 0.8121 -1.22%
2016-07-27 0 0.820 0.820 0.840 0.820 0.840 92,000 75,540 0.8211 0.810 0.810 0.830 0.810 0.830 93,113 0.8113 -2.38%
2016-07-26 0 0.840 0.830 0.840 0.840 0.850 584,000 491,860 0.8422 0.830 0.820 0.830 0.830 0.840 591,064 0.8322 3.70%
2016-07-25 0 0.810 0.810 0.830 0.810 0.860 768,000 638,040 0.8308 0.800 0.800 0.820 0.800 0.850 777,290 0.8209 0.00%
2016-07-22 0 0.810 0.800 0.810 0.800 0.830 410,000 330,160 0.8053 0.800 0.790 0.800 0.790 0.820 414,959 0.7956 -1.22%
2016-07-21 0 0.820 0.810 0.830 0.820 0.830 388,000 320,720 0.8266 0.810 0.800 0.820 0.810 0.820 392,693 0.8167 0.00%
2016-07-20 0 0.820 0.810 0.820 0.810 0.820 116,000 94,500 0.8147 0.810 0.800 0.810 0.800 0.810 117,403 0.8049 1.23%
2016-07-19 0 0.810 0.800 0.820 0.810 0.810 90,000 72,900 0.8100 0.800 0.790 0.810 0.800 0.800 91,089 0.8003 0.00%
2016-07-18 0 0.810 0.810 0.830 0.800 0.800 28,000 22,400 0.8000 0.800 0.800 0.820 0.790 0.790 28,339 0.7904 1.25%
2016-07-15 0 0.800 0.800 0.830 0.800 0.830 480,000 388,000 0.8083 0.790 0.790 0.820 0.790 0.820 485,806 0.7987 -1.23%
2016-07-14 0 0.810 0.800 0.820 0.810 0.810 50,000 40,500 0.8100 0.800 0.790 0.810 0.800 0.800 50,605 0.8003 0.00%
2016-07-13 0 0.810 0.800 0.830 0.800 0.810 186,000 150,060 0.8068 0.800 0.790 0.820 0.790 0.800 188,250 0.7971 0.00%
2016-07-12 0 0.810 0.810 0.820 0.780 0.830 304,000 243,380 0.8006 0.800 0.800 0.810 0.771 0.820 307,677 0.7910 1.25%
2016-07-11 0 0.800 0.790 0.810 0.790 0.800 98,000 78,360 0.7996 0.790 0.781 0.800 0.781 0.790 99,185 0.7900 0.00%
2016-07-08 0 0.800 0.800 0.810 0.790 0.810 94,000 75,560 0.8038 0.790 0.790 0.800 0.781 0.800 95,137 0.7942 0.00%
2016-07-07 0 0.800 0.790 0.830 0.800 0.800 264,000 211,200 0.8000 0.790 0.781 0.820 0.790 0.790 267,193 0.7904 0.00%
2016-07-06 0 0.800 0.800 0.810 0.790 0.800 626,000 497,480 0.7947 0.790 0.790 0.800 0.781 0.790 633,572 0.7852 -1.23%
2016-07-05 0 0.810 0.800 0.810 0.790 0.830 2,020,000 1,623,360 0.8036 0.800 0.790 0.800 0.781 0.820 2,044,433 0.7940 -2.41%
2016-07-04 0 0.830 0.820 0.830 0.830 0.830 70,000 58,100 0.8300 0.820 0.810 0.820 0.820 0.820 70,847 0.8201 -1.19%
2016-06-30 0 0.840 0.810 0.840 0.820 0.840 124,000 103,580 0.8353 0.830 0.800 0.830 0.810 0.830 125,500 0.8253 1.20%
2016-06-29 0 0.830 0.810 0.830 0.810 0.830 30,000 24,640 0.8213 0.820 0.800 0.820 0.800 0.820 30,363 0.8115 0.00%
2016-06-28 0 0.830 0.790 0.830 0.780 0.830 212,000 168,260 0.7937 0.820 0.781 0.820 0.771 0.820 214,564 0.7842 6.41%
2016-06-27 0 0.780 0.780 0.820 0.780 0.780 24,000 18,720 0.7800 0.771 0.771 0.810 0.771 0.771 24,290 0.7707 1.30%
2016-06-24 0 0.770 0.770 0.790 0.760 0.790 656,000 510,560 0.7783 0.761 0.761 0.781 0.751 0.781 663,935 0.7690 -2.53%
2016-06-23 0 0.790 0.780 0.800 0.790 0.800 330,000 261,300 0.7918 0.781 0.771 0.790 0.781 0.790 333,992 0.7824 0.00%
2016-06-22 0 0.790 0.790 0.800 0.790 0.790 144,000 113,760 0.7900 0.781 0.781 0.790 0.781 0.781 145,742 0.7806 0.00%
2016-06-21 0 0.790 0.790 0.800 0.780 0.790 270,000 210,700 0.7804 0.781 0.781 0.790 0.771 0.781 273,266 0.7710 0.00%
2016-06-20 0 0.790 0.790 0.820 0.790 0.810 218,000 175,080 0.8031 0.781 0.781 0.810 0.781 0.800 220,637 0.7935 -2.47%
2016-06-17 0 0.810 0.800 0.810 0.800 0.810 468,000 375,220 0.8018 0.800 0.790 0.800 0.790 0.800 473,661 0.7922 2.53%
2016-06-16 0 0.790 0.790 0.800 0.770 0.820 904,000 710,320 0.7858 0.781 0.781 0.790 0.761 0.810 914,935 0.7764 -4.82%
2016-06-15 0 0.830 0.800 0.830 0.840 0.840 50,000 42,000 0.8400 0.820 0.790 0.820 0.830 0.830 50,605 0.8300 2.47%
2016-06-14 0 0.810 0.790 0.810 0.810 0.810 10,000 8,100 0.8100 0.800 0.781 0.800 0.800 0.800 10,121 0.8003 0.00%
2016-06-13 0 0.810 0.780 0.810 0.780 0.820 802,000 634,700 0.7914 0.800 0.771 0.800 0.771 0.810 811,701 0.7819 0.00%
2016-06-10 0 0.810 0.810 0.820 0.810 0.820 80,000 65,100 0.8138 0.800 0.800 0.810 0.800 0.810 80,968 0.8040 -1.22%
2016-06-08 0 0.820 0.820 0.830 0.820 0.830 240,000 198,180 0.8258 0.810 0.810 0.820 0.810 0.820 242,903 0.8159 1.23%
2016-06-07 0 0.810 0.810 0.830 0.810 0.840 546,000 449,200 0.8227 0.800 0.800 0.820 0.800 0.830 552,604 0.8129 1.25%
2016-06-06 0 0.800 0.800 0.810 0.800 0.840 162,000 131,520 0.8119 0.790 0.790 0.800 0.790 0.830 163,960 0.8021 -1.23%
2016-06-03 0 0.810 0.810 0.820 0.800 0.820 424,000 343,140 0.8093 0.800 0.800 0.810 0.790 0.810 429,129 0.7996 1.25%
2016-06-02 0 0.800 0.800 0.820 0.770 0.900 4,597,000 3,859,240 0.8395 0.790 0.790 0.810 0.761 0.889 4,652,604 0.8295 0.00%
2016-06-01 0 0.800 0.780 0.800 0.800 0.820 90,000 72,240 0.8027 0.790 0.771 0.790 0.790 0.810 91,089 0.7931 -1.23%
2016-05-31 0 0.810 0.810 0.820 0.790 0.850 1,652,000 1,353,000 0.8190 0.800 0.800 0.810 0.781 0.840 1,671,982 0.8092 0.00%
2016-05-30 0 0.810 0.800 0.820 0.760 0.830 2,460,000 1,986,940 0.8077 0.800 0.790 0.810 0.751 0.820 2,489,756 0.7980 6.58%
2016-05-27 0 0.760 0.730 0.760 0.730 0.760 682,000 503,260 0.7379 0.751 0.721 0.751 0.721 0.751 690,249 0.7291 2.70%
2016-05-26 0 0.740 0.740 0.750 0.730 0.760 204,000 151,660 0.7434 0.731 0.731 0.741 0.721 0.751 206,468 0.7345 0.00%
2016-05-25 0 0.740 0.720 0.740 0.740 0.750 162,000 119,980 0.7406 0.731 0.711 0.731 0.731 0.741 163,960 0.7318 0.00%
2016-05-24 0 0.740 0.720 0.740 0.730 0.740 268,000 196,460 0.7331 0.731 0.711 0.731 0.721 0.731 271,242 0.7243 0.00%
2016-05-23 0 0.740 0.730 0.740 0.720 0.740 740,000 537,740 0.7267 0.731 0.721 0.731 0.711 0.731 748,951 0.7180 0.00%
2016-05-20 0 0.740 0.720 0.740 0.730 0.740 710,000 520,440 0.7330 0.731 0.711 0.731 0.721 0.731 718,588 0.7243 -1.33%
2016-05-19 0 0.750 0.730 0.750 0.730 0.760 560,000 414,340 0.7399 0.741 0.721 0.741 0.721 0.751 566,774 0.7311 0.00%
2016-05-18 0 0.750 0.740 0.750 0.740 0.780 356,000 269,040 0.7557 0.741 0.731 0.741 0.731 0.771 360,306 0.7467 -1.32%
2016-05-17 0 0.760 0.760 0.770 0.740 0.770 365,000 273,230 0.7486 0.751 0.751 0.761 0.731 0.761 369,415 0.7396 2.70%
2016-05-16 0 0.740 0.730 0.750 0.730 0.750 532,000 396,480 0.7453 0.731 0.721 0.741 0.721 0.741 538,435 0.7364 0.00%
2016-05-13 0 0.740 0.730 0.740 0.730 0.760 406,000 301,120 0.7417 0.731 0.721 0.731 0.721 0.751 410,911 0.7328 -1.33%
2016-05-12 0 0.750 0.750 0.760 0.740 0.770 604,000 453,800 0.7513 0.741 0.741 0.751 0.731 0.761 611,306 0.7423 -2.60%
2016-05-11 0 0.770 0.760 0.770 0.760 0.770 1,008,000 775,740 0.7696 0.761 0.751 0.761 0.751 0.761 1,020,193 0.7604 2.67%
2016-05-10 0 0.750 0.750 0.760 0.750 0.760 430,000 324,820 0.7554 0.741 0.741 0.751 0.741 0.751 435,201 0.7464 -1.32%
2016-05-09 0 0.760 0.750 0.760 0.750 0.790 704,000 540,760 0.7681 0.751 0.741 0.751 0.741 0.781 712,515 0.7589 -1.30%
2016-05-06 0 0.770 0.770 0.780 0.770 0.820 2,452,000 1,933,380 0.7885 0.761 0.761 0.771 0.761 0.810 2,481,659 0.7791 -4.94%
2016-05-05 0 0.810 0.810 0.820 0.810 0.840 958,000 786,260 0.8207 0.800 0.800 0.810 0.800 0.830 969,588 0.8109 -4.71%
2016-05-04 0 0.850 0.850 0.870 0.840 0.900 1,386,000 1,203,220 0.8681 0.840 0.840 0.860 0.830 0.889 1,402,765 0.8577 -5.56%
2016-05-03 0 0.900 0.880 0.900 0.850 0.910 3,472,000 3,052,400 0.8791 0.889 0.869 0.889 0.840 0.899 3,513,997 0.8686 0.00%
2016-04-29 0 0.900 0.900 0.910 0.810 0.920 9,684,000 8,524,100 0.8802 0.889 0.889 0.899 0.800 0.909 9,801,136 0.8697 8.43%
2016-04-28 0 0.830 0.830 0.840 0.760 0.850 5,100,000 4,201,920 0.8239 0.820 0.820 0.830 0.751 0.840 5,161,688 0.8141 10.67%
2016-04-27 0 0.750 0.750 0.770 0.740 0.760 342,000 256,200 0.7491 0.741 0.741 0.761 0.731 0.751 346,137 0.7402 -3.85%
2016-04-26 0 0.780 0.760 0.780 0.750 0.790 640,000 482,500 0.7539 0.771 0.751 0.771 0.741 0.781 647,741 0.7449 1.30%
2016-04-25 0 0.770 0.770 0.790 0.770 0.800 474,000 371,200 0.7831 0.761 0.761 0.781 0.761 0.790 479,733 0.7738 -4.94%
2016-04-22 0 0.810 0.790 0.820 0.790 0.810 360,000 287,000 0.7972 0.800 0.781 0.810 0.781 0.800 364,354 0.7877 2.53%
2016-04-21 0 0.790 0.790 0.800 0.780 0.800 392,000 310,380 0.7918 0.781 0.781 0.790 0.771 0.790 396,742 0.7823 1.28%
2016-04-20 0 0.780 0.770 0.790 0.770 0.810 390,000 304,300 0.7803 0.771 0.761 0.781 0.761 0.800 394,717 0.7709 -1.27%
2016-04-19 0 0.790 0.790 0.810 0.780 0.810 274,000 215,520 0.7866 0.781 0.781 0.800 0.771 0.800 277,314 0.7772 1.28%
2016-04-18 0 0.780 0.780 0.800 0.780 0.790 524,000 408,840 0.7802 0.771 0.771 0.790 0.771 0.781 530,338 0.7709 -1.27%
2016-04-15 0 0.790 0.790 0.810 0.770 0.810 156,000 121,700 0.7801 0.781 0.781 0.800 0.761 0.800 157,887 0.7708 -1.25%
2016-04-14 0 0.800 0.790 0.800 0.790 0.810 552,000 441,800 0.8004 0.790 0.781 0.790 0.781 0.800 558,677 0.7908 0.00%
2016-04-13 0 0.800 0.790 0.800 0.770 0.800 356,000 280,660 0.7884 0.790 0.781 0.790 0.761 0.790 360,306 0.7789 3.90%
2016-04-12 0 0.770 0.770 0.780 0.750 0.790 532,000 404,280 0.7599 0.761 0.761 0.771 0.741 0.781 538,435 0.7508 -2.53%
2016-04-11 0 0.790 0.780 0.790 0.750 0.790 236,000 179,320 0.7598 0.781 0.771 0.781 0.741 0.781 238,855 0.7507 2.60%
2016-04-08 0 0.770 0.770 0.780 0.760 0.780 134,000 103,220 0.7703 0.761 0.761 0.771 0.751 0.771 135,621 0.7611 1.32%
2016-04-07 0 0.760 0.750 0.760 0.750 0.760 106,000 79,840 0.7532 0.751 0.741 0.751 0.741 0.751 107,282 0.7442 1.33%
2016-04-06 0 0.750 0.750 0.760 0.750 0.780 314,000 242,400 0.7720 0.741 0.741 0.751 0.741 0.771 317,798 0.7627 -2.60%
2016-04-05 0 0.770 0.760 0.790 0.760 0.790 144,000 112,240 0.7794 0.761 0.751 0.781 0.751 0.781 145,742 0.7701 -1.28%
2016-04-01 0 0.780 0.770 0.780 0.760 0.780 606,000 467,320 0.7712 0.771 0.761 0.771 0.751 0.771 613,330 0.7619 2.63%
2016-03-31 0 0.760 0.760 0.790 0.760 0.830 1,414,000 1,113,340 0.7874 0.751 0.751 0.781 0.751 0.820 1,431,103 0.7780 -5.00%
2016-03-30 0 0.800 0.800 0.810 0.790 0.820 1,406,000 1,131,060 0.8045 0.790 0.790 0.800 0.781 0.810 1,423,007 0.7948 2.56%
2016-03-29 0 0.780 0.780 0.790 0.780 0.800 432,000 338,640 0.7839 0.771 0.771 0.781 0.771 0.790 437,225 0.7745 0.00%
2016-03-24 0 0.780 0.770 0.790 0.770 0.800 1,576,000 1,243,280 0.7889 0.771 0.761 0.781 0.761 0.790 1,595,063 0.7795 -1.27%
2016-03-23 0 0.790 0.800 0.810 0.790 0.800 915,000 723,100 0.7903 0.781 0.790 0.800 0.781 0.790 926,068 0.7808 0.00%
2016-03-22 0 0.790 0.770 0.790 0.760 0.820 2,801,000 2,210,770 0.7893 0.781 0.761 0.781 0.751 0.810 2,834,880 0.7798 5.33%
2016-03-21 0 0.750 0.740 0.760 0.700 0.760 2,162,000 1,585,960 0.7336 0.741 0.731 0.751 0.692 0.751 2,188,151 0.7248 5.63%
2016-03-18 0 0.710 0.690 0.710 0.680 0.710 630,000 444,520 0.7056 0.702 0.682 0.702 0.672 0.702 637,620 0.6972 1.43%
2016-03-17 0 0.700 0.670 0.700 0.700 0.720 48,000 34,000 0.7083 0.692 0.662 0.692 0.692 0.711 48,581 0.6999 1.45%
2016-03-16 0 0.690 0.690 0.710 0.690 0.700 80,000 55,840 0.6980 0.682 0.682 0.702 0.682 0.692 80,968 0.6897 1.47%
2016-03-15 0 0.680 0.680 0.720 0.680 0.700 100,000 68,080 0.6808 0.672 0.672 0.711 0.672 0.692 101,210 0.6727 -6.85%
2016-03-14 0 0.730 0.680 0.720 0.670 0.730 242,000 164,760 0.6808 0.721 0.672 0.711 0.662 0.721 244,927 0.6727 8.96%
2016-03-11 0 0.670 0.670 0.680 0.660 0.700 1,200,000 813,100 0.6776 0.662 0.662 0.672 0.652 0.692 1,214,515 0.6695 -2.90%
2016-03-10 0 0.690 0.690 0.700 0.660 0.760 1,734,000 1,182,240 0.6818 0.682 0.682 0.692 0.652 0.751 1,754,974 0.6737 -5.48%
2016-03-09 0 0.730 0.720 0.770 0.730 0.730 322,000 238,060 0.7393 0.721 0.711 0.761 0.721 0.721 325,895 0.7305 0.00%
2016-03-08 0 0.730 0.730 0.740 0.690 0.740 720,000 510,280 0.7087 0.721 0.721 0.731 0.682 0.731 728,709 0.7003 -1.35%
2016-03-07 0 0.740 0.740 0.750 0.730 0.790 1,914,000 1,455,240 0.7603 0.731 0.731 0.741 0.721 0.781 1,937,151 0.7512 1.37%
2016-03-04 0 0.730 0.710 0.730 0.700 0.740 350,000 252,700 0.7220 0.721 0.702 0.721 0.692 0.731 354,234 0.7134 1.39%
2016-03-03 0 0.720 0.710 0.720 0.690 0.730 844,000 603,380 0.7149 0.711 0.702 0.711 0.682 0.721 854,209 0.7064 2.86%
2016-03-02 0 0.700 0.690 0.700 0.670 0.720 1,206,000 822,600 0.6821 0.692 0.682 0.692 0.662 0.711 1,220,588 0.6739 4.48%
2016-03-01 0 0.670 0.670 0.700 0.670 0.700 656,000 440,460 0.6714 0.662 0.662 0.692 0.662 0.692 663,935 0.6634 1.52%
2016-02-29 0 0.660 0.650 0.660 0.650 0.670 560,000 368,120 0.6574 0.652 0.642 0.652 0.642 0.662 566,774 0.6495 -1.49%
2016-02-26 0 0.670 0.670 0.720 0.660 0.670 102,000 68,220 0.6688 0.662 0.662 0.711 0.652 0.662 103,234 0.6608 1.52%
2016-02-25 0 0.660 0.660 0.670 0.660 0.680 610,000 403,360 0.6612 0.652 0.652 0.662 0.652 0.672 617,378 0.6533 0.00%
2016-02-24 0 0.660 0.650 0.660 0.650 0.660 424,000 276,440 0.6520 0.652 0.642 0.652 0.642 0.652 429,129 0.6442 0.00%
2016-02-23 0 0.660 0.660 0.670 0.630 0.690 1,572,000 1,028,780 0.6544 0.652 0.652 0.662 0.622 0.682 1,591,015 0.6466 1.54%
2016-02-22 0 0.650 0.650 0.700 0.650 0.680 114,000 76,560 0.6716 0.642 0.642 0.692 0.642 0.672 115,379 0.6636 -5.80%
2016-02-19 0 0.690 0.660 0.690 0.670 0.700 386,000 264,340 0.6848 0.682 0.652 0.682 0.662 0.692 390,669 0.6766 -2.82%
2016-02-18 0 0.710 0.680 0.710 0.710 0.710 56,000 39,760 0.7100 0.702 0.672 0.702 0.702 0.702 56,677 0.7015 1.43%
2016-02-17 0 0.700 0.680 0.700 0.680 0.700 400,000 278,020 0.6951 0.692 0.672 0.692 0.672 0.692 404,838 0.6867 2.94%
2016-02-16 0 0.680 0.680 0.700 0.670 0.690 240,000 163,100 0.6796 0.672 0.672 0.692 0.662 0.682 242,903 0.6715 1.49%
2016-02-15 0 0.670 0.650 0.670 0.630 0.680 554,000 369,820 0.6675 0.662 0.642 0.662 0.622 0.672 560,701 0.6596 0.00%
2016-02-12 0 0.670 0.640 0.670 0.600 0.670 872,000 552,980 0.6342 0.662 0.632 0.662 0.593 0.662 882,548 0.6266 11.67%
2016-02-11 0 0.600 0.590 0.600 0.560 0.600 632,000 367,200 0.5810 0.593 0.583 0.593 0.553 0.593 639,645 0.5741 1.69%
2016-02-05 0 0.590 0.570 0.600 0.580 0.610 340,000 202,380 0.5952 0.583 0.563 0.593 0.573 0.603 344,113 0.5881 0.00%
2016-02-04 0 0.590 0.570 0.590 0.570 0.590 40,000 23,400 0.5850 0.583 0.563 0.583 0.563 0.583 40,484 0.5780 3.51%
2016-02-03 0 0.570 0.550 0.570 0.530 0.570 268,000 148,280 0.5533 0.563 0.543 0.563 0.524 0.563 271,242 0.5467 9.62%
2016-02-02 0 0.520 0.520 0.560 0.520 0.570 5,898,000 3,124,060 0.5297 0.514 0.514 0.553 0.514 0.563 5,969,341 0.5234 -1.89%
2016-02-01 0 0.530 0.530 0.540 0.530 0.540 22,000 11,860 0.5391 0.524 0.524 0.534 0.524 0.534 22,266 0.5326 -1.85%
2016-01-29 0 0.540 0.530 0.540 0.520 0.550 1,092,000 582,400 0.5333 0.534 0.524 0.534 0.514 0.543 1,105,209 0.5270 0.00%
2016-01-28 0 0.540 0.560 0.580 0.540 0.580 578,000 319,760 0.5532 0.534 0.553 0.573 0.534 0.573 584,991 0.5466 -5.26%
2016-01-27 0 0.570 0.570 0.590 0.530 0.590 620,000 348,220 0.5616 0.563 0.563 0.583 0.524 0.583 627,499 0.5549 0.00%
2016-01-26 0 0.570 0.570 0.580 0.560 0.590 1,872,000 1,066,440 0.5697 0.563 0.563 0.573 0.553 0.583 1,894,643 0.5629 -3.39%
2016-01-25 0 0.590 0.590 0.600 0.590 0.610 1,396,000 832,340 0.5962 0.583 0.583 0.593 0.583 0.603 1,412,886 0.5891 -3.28%
2016-01-22 0 0.610 0.600 0.610 0.590 0.660 1,298,000 800,780 0.6169 0.603 0.593 0.603 0.583 0.652 1,313,700 0.6096 3.39%
2016-01-21 0 0.590 0.590 0.600 0.590 0.610 1,178,000 701,580 0.5956 0.583 0.583 0.593 0.583 0.603 1,192,249 0.5885 -6.35%
2016-01-20 0 0.630 0.610 0.640 0.610 0.630 940,000 574,380 0.6110 0.622 0.603 0.632 0.603 0.622 951,370 0.6037 -1.56%
2016-01-19 0 0.640 0.620 0.670 0.600 0.640 100,000 62,140 0.6214 0.632 0.613 0.662 0.593 0.632 101,210 0.6140 3.23%
2016-01-18 0 0.620 0.620 0.630 0.620 0.640 64,000 39,800 0.6219 0.613 0.613 0.622 0.613 0.632 64,774 0.6144 3.33%
2016-01-15 0 0.600 0.600 0.620 0.600 0.610 1,058,000 642,320 0.6071 0.593 0.593 0.613 0.593 0.603 1,070,797 0.5999 -1.64%
2016-01-14 0 0.610 0.610 0.640 0.610 0.640 414,000 253,660 0.6127 0.603 0.603 0.632 0.603 0.632 419,008 0.6054 0.00%
2016-01-13 0 0.610 0.610 0.640 0.610 0.650 360,000 228,600 0.6350 0.603 0.603 0.632 0.603 0.642 364,354 0.6274 -4.69%
2016-01-12 0 0.640 0.630 0.640 0.630 0.650 742,000 471,400 0.6353 0.632 0.622 0.632 0.622 0.642 750,975 0.6277 -3.03%
2016-01-11 0 0.660 0.650 0.670 0.660 0.660 10,000 6,600 0.6600 0.652 0.642 0.662 0.652 0.652 10,121 0.6521 -4.35%
2016-01-08 0 0.690 0.670 0.710 0.650 0.690 796,000 538,040 0.6759 0.682 0.662 0.702 0.642 0.682 805,628 0.6679 1.47%
2016-01-07 0 0.680 0.670 0.690 0.670 0.700 992,000 675,320 0.6808 0.672 0.662 0.682 0.662 0.692 1,003,999 0.6726 -4.23%
2016-01-06 0 0.710 0.700 0.710 0.710 0.710 30,000 21,300 0.7100 0.702 0.692 0.702 0.702 0.702 30,363 0.7015 0.00%
2016-01-05 0 0.710 0.700 0.710 0.700 0.710 234,000 164,460 0.7028 0.702 0.692 0.702 0.692 0.702 236,830 0.6944 4.41%
2016-01-04 0 0.680 0.680 0.730 0.680 0.770 1,304,000 931,660 0.7145 0.672 0.672 0.721 0.672 0.761 1,319,773 0.7059 -9.33%
2015-12-31 0 0.750 0.710 0.760 0.750 0.750 40,000 30,000 0.7500 0.741 0.702 0.751 0.741 0.741 40,484 0.7410 2.74%
2015-12-30 0 0.730 0.730 0.740 0.710 0.740 650,000 468,600 0.7209 0.721 0.721 0.731 0.702 0.731 657,862 0.7123 2.82%
2015-12-29 0 0.710 0.710 0.720 0.680 0.710 320,000 223,760 0.6993 0.702 0.702 0.711 0.672 0.702 323,871 0.6909 2.90%
2015-12-28 0 0.690 0.680 0.710 0.650 0.700 842,000 567,480 0.6740 0.682 0.672 0.702 0.642 0.692 852,185 0.6659 4.55%
2015-12-24 0 0.660 0.660 0.670 0.640 0.660 356,000 232,660 0.6535 0.652 0.652 0.662 0.632 0.652 360,306 0.6457 0.00%
2015-12-23 0 0.660 0.650 0.660 0.600 0.660 1,774,000 1,083,240 0.6106 0.652 0.642 0.652 0.593 0.652 1,795,458 0.6033 6.45%
2015-12-22 0 0.620 0.610 0.620 0.620 0.620 856,000 530,720 0.6200 0.613 0.603 0.613 0.613 0.613 866,354 0.6126 -1.59%
2015-12-21 0 0.630 0.620 0.630 0.620 0.630 1,074,000 676,360 0.6298 0.622 0.613 0.622 0.613 0.622 1,086,991 0.6222 0.00%
2015-12-18 0 0.630 0.620 0.630 0.630 0.640 1,066,000 678,800 0.6368 0.622 0.613 0.622 0.622 0.632 1,078,894 0.6292 -1.56%
2015-12-17 0 0.640 0.640 0.650 0.630 0.650 914,000 592,120 0.6478 0.632 0.632 0.642 0.622 0.642 925,056 0.6401 -3.03%
2015-12-16 0 0.660 0.650 0.660 0.650 0.670 910,000 607,580 0.6677 0.652 0.642 0.652 0.642 0.662 921,007 0.6597 -1.49%
2015-12-15 0 0.670 0.660 0.670 0.670 0.670 564,000 377,880 0.6700 0.662 0.652 0.662 0.662 0.662 570,822 0.6620 0.00%
2015-12-14 0 0.670 0.660 0.670 0.670 0.680 1,096,000 737,140 0.6726 0.662 0.652 0.662 0.662 0.672 1,109,257 0.6645 -4.29%
2015-12-11 0 0.700 0.690 0.700 0.700 0.730 300,000 212,240 0.7075 0.692 0.682 0.692 0.692 0.721 303,629 0.6990 -4.11%
2015-12-10 0 0.730 0.720 0.740 0.730 0.750 782,000 583,020 0.7455 0.721 0.711 0.731 0.721 0.741 791,459 0.7366 -6.41%
2015-12-09 0 0.780 0.740 0.780 - - 0 0 - 0.771 0.731 0.771 - - 0 - 0.00%
2015-12-08 0 0.780 0.740 0.780 - - 0 0 - 0.771 0.731 0.771 - - 0 - 0.00%
2015-12-07 0 0.780 0.760 0.800 0.760 0.780 12,000 9,160 0.7633 0.771 0.751 0.790 0.751 0.771 12,145 0.7542 -2.50%
2015-12-04 0 0.800 0.750 0.800 0.800 0.860 46,000 37,240 0.8096 0.790 0.741 0.790 0.790 0.850 46,556 0.7999 2.56%
2015-12-03 0 0.780 0.780 0.800 - - 0 0 - 0.771 0.771 0.790 - - 0 - 0.00%
2015-12-02 0 0.780 0.780 0.830 0.740 0.780 74,000 57,200 0.7730 0.771 0.771 0.820 0.731 0.771 74,895 0.7637 1.30%
2015-12-01 0 0.770 0.770 0.780 0.750 0.780 286,000 217,720 0.7613 0.761 0.761 0.771 0.741 0.771 289,459 0.7522 -2.53%
2015-11-30 0 0.790 0.790 0.800 - - 0 0 - 0.781 0.781 0.790 - - 0 - 1.28%
2015-11-27 0 0.780 0.770 0.780 - - 0 0 - 0.771 0.761 0.771 - - 0 - -2.50%
2015-11-26 0 0.800 0.780 0.820 - - 0 0 - 0.790 0.771 0.810 - - 0 - 0.00%
2015-11-25 0 0.800 0.760 0.800 - - 0 0 - 0.790 0.751 0.790 - - 0 - 0.00%
2015-11-24 0 0.800 0.760 0.800 0.800 0.800 42,000 33,600 0.8000 0.790 0.751 0.790 0.790 0.790 42,508 0.7904 -1.23%
2015-11-23 0 0.810 0.770 0.810 - - 0 0 - 0.800 0.761 0.800 - - 0 - 0.00%
2015-11-20 0 0.810 0.770 0.820 0.810 0.810 2,000 1,620 0.8100 0.800 0.761 0.810 0.800 0.800 2,024 0.8003 2.53%
2015-11-19 0 0.790 0.780 0.830 0.790 0.800 240,000 190,000 0.7917 0.781 0.771 0.820 0.781 0.790 242,903 0.7822 -1.25%
2015-11-18 0 0.800 0.780 0.800 0.800 0.800 80,000 64,000 0.8000 0.790 0.771 0.790 0.790 0.790 80,968 0.7904 1.27%
2015-11-17 0 0.790 0.790 0.800 0.790 0.830 40,000 32,280 0.8070 0.781 0.781 0.790 0.781 0.820 40,484 0.7974 -2.47%
2015-11-16 0 0.810 0.770 0.810 0.810 0.810 20,000 16,200 0.8100 0.800 0.761 0.800 0.800 0.800 20,242 0.8003 0.00%
2015-11-13 0 0.810 0.780 0.810 0.780 0.820 140,000 111,460 0.7961 0.800 0.771 0.800 0.771 0.810 141,693 0.7866 -1.22%
2015-11-12 0 0.820 0.790 0.820 0.820 0.820 50,000 41,000 0.8200 0.810 0.781 0.810 0.810 0.810 50,605 0.8102 2.50%
2015-11-11 0 0.800 0.780 0.800 0.780 0.800 1,458,000 1,138,280 0.7807 0.790 0.771 0.790 0.771 0.790 1,475,636 0.7714 -2.44%
2015-11-10 0 0.820 0.790 0.820 - - 0 0 - 0.810 0.781 0.810 - - 0 - 0.00%
2015-11-09 0 0.820 0.810 0.820 0.780 0.830 304,000 249,220 0.8198 0.810 0.800 0.810 0.771 0.820 307,677 0.8100 -1.20%
2015-11-06 0 0.830 0.790 0.830 0.790 0.830 228,000 186,640 0.8186 0.820 0.781 0.820 0.781 0.820 230,758 0.8088 0.00%
2015-11-05 0 0.830 0.800 0.840 0.830 0.880 144,000 123,240 0.8558 0.820 0.790 0.830 0.820 0.869 145,742 0.8456 -1.19%
2015-11-04 0 0.840 0.840 0.850 0.820 0.850 324,000 271,560 0.8381 0.830 0.830 0.840 0.810 0.840 327,919 0.8281 -1.18%
2015-11-03 0 0.850 0.840 0.850 0.840 0.850 52,000 43,780 0.8419 0.840 0.830 0.840 0.830 0.840 52,629 0.8319 0.00%
2015-11-02 0 0.850 0.830 0.850 - - 0 0 - 0.840 0.820 0.840 - - 0 - 0.00%
2015-10-30 0 0.850 0.840 0.850 0.820 0.850 488,000 410,380 0.8409 0.840 0.830 0.840 0.810 0.840 493,903 0.8309 1.19%
2015-10-29 0 0.840 0.800 0.840 0.800 0.840 94,000 75,100 0.7989 0.830 0.790 0.830 0.790 0.830 95,137 0.7894 2.44%
2015-10-28 0 0.820 0.770 0.820 - - 0 0 - 0.810 0.761 0.810 - - 0 - 0.00%
2015-10-27 0 0.820 0.780 0.820 - - 0 0 - 0.810 0.771 0.810 - - 0 - 0.00%
2015-10-26 0 0.820 0.820 0.850 - - 0 0 - 0.810 0.810 0.840 - - 0 - 0.00%
2015-10-23 0 0.820 0.810 0.820 0.820 0.820 142,000 116,440 0.8200 0.810 0.800 0.810 0.810 0.810 143,718 0.8102 -3.53%
2015-10-22 0 0.850 0.800 0.850 0.810 0.850 110,000 92,900 0.8445 0.840 0.790 0.840 0.800 0.840 111,331 0.8345 2.41%
2015-10-20 0 0.830 0.810 0.830 0.800 0.840 368,000 299,100 0.8128 0.820 0.800 0.820 0.790 0.830 372,451 0.8031 0.00%
2015-10-19 0 0.830 0.810 0.840 0.820 0.850 714,000 600,660 0.8413 0.820 0.800 0.830 0.810 0.840 722,636 0.8312 -2.35%
2015-10-16 0 0.850 0.840 0.850 0.850 0.880 1,140,000 977,880 0.8578 0.840 0.830 0.840 0.840 0.869 1,153,789 0.8475 0.00%
2015-10-15 0 0.850 0.840 0.850 0.850 0.900 442,000 376,720 0.8523 0.840 0.830 0.840 0.840 0.889 447,346 0.8421 -3.41%
2015-10-14 0 0.880 0.870 0.880 0.880 0.910 310,000 278,220 0.8975 0.869 0.860 0.869 0.869 0.899 313,750 0.8868 -3.30%
2015-10-13 0 0.910 0.860 0.910 0.850 0.910 206,000 177,280 0.8606 0.899 0.850 0.899 0.840 0.899 208,492 0.8503 -1.09%
2015-10-12 0 0.920 0.920 0.930 0.900 0.950 962,000 894,720 0.9301 0.909 0.909 0.919 0.889 0.939 973,636 0.9189 0.00%
2015-10-09 0 0.920 0.870 0.920 0.840 0.920 860,000 748,120 0.8699 0.909 0.860 0.909 0.830 0.909 870,402 0.8595 12.20%
2015-10-08 0 0.820 0.770 0.820 0.820 0.830 90,000 74,320 0.8258 0.810 0.761 0.810 0.810 0.820 91,089 0.8159 2.50%
2015-10-07 0 0.800 0.770 0.810 0.800 0.810 138,000 111,400 0.8072 0.790 0.761 0.800 0.790 0.800 139,669 0.7976 3.90%
2015-10-06 0 0.770 0.760 0.810 0.770 0.770 154,000 118,580 0.7700 0.761 0.751 0.800 0.761 0.761 155,863 0.7608 -2.53%
2015-10-05 0 0.790 0.770 0.800 0.790 0.830 22,000 17,520 0.7964 0.781 0.761 0.790 0.781 0.820 22,266 0.7868 0.00%
2015-10-02 0 0.790 0.760 0.790 - - 0 0 - 0.781 0.751 0.781 - - 0 - 0.00%
2015-09-30 0 0.790 0.720 0.790 0.750 0.810 34,000 25,700 0.7559 0.781 0.711 0.781 0.741 0.800 34,411 0.7468 1.28%
2015-09-29 0 0.780 0.750 0.780 0.750 0.780 144,000 108,060 0.7504 0.771 0.741 0.771 0.741 0.771 145,742 0.7414 -1.27%
2015-09-25 0 0.790 0.750 0.810 0.750 0.790 16,000 12,160 0.7600 0.781 0.741 0.800 0.741 0.781 16,194 0.7509 0.00%
2015-09-24 0 0.790 0.750 0.800 0.760 0.790 294,000 223,500 0.7602 0.781 0.741 0.790 0.751 0.781 297,556 0.7511 3.95%
2015-09-23 0 0.760 0.760 0.800 0.760 0.810 166,000 131,740 0.7936 0.751 0.751 0.790 0.751 0.800 168,008 0.7841 -6.17%
2015-09-22 0 0.810 0.780 0.830 0.790 0.830 336,000 270,280 0.8044 0.800 0.771 0.820 0.781 0.820 340,064 0.7948 5.19%
2015-09-21 0 0.770 0.750 0.790 0.750 0.770 156,000 119,000 0.7628 0.761 0.741 0.781 0.741 0.761 157,887 0.7537 2.67%
2015-09-18 0 0.750 0.750 0.760 0.730 0.760 166,000 123,420 0.7435 0.741 0.741 0.751 0.721 0.751 168,008 0.7346 1.35%
2015-09-17 0 0.740 0.730 0.740 0.720 0.740 238,000 175,220 0.7362 0.731 0.721 0.731 0.711 0.731 240,879 0.7274 0.00%
2015-09-16 0 0.740 0.740 0.750 0.710 0.740 246,000 175,140 0.7120 0.731 0.731 0.741 0.702 0.731 248,976 0.7034 4.23%
2015-09-15 0 0.710 0.710 0.740 0.710 0.760 148,000 109,820 0.7420 0.702 0.702 0.731 0.702 0.751 149,790 0.7332 -5.33%
2015-09-14 0 0.750 0.700 0.750 0.750 0.750 2,000 1,500 0.7500 0.741 0.692 0.741 0.741 0.741 2,024 0.7410 0.00%
2015-09-11 0 0.750 0.720 0.750 0.710 0.750 40,000 29,760 0.7440 0.741 0.711 0.741 0.702 0.741 40,484 0.7351 0.00%
2015-09-10 0 0.750 0.710 0.750 0.750 0.750 24,000 17,640 0.7350 0.741 0.702 0.741 0.741 0.741 24,290 0.7262 -2.60%
2015-09-09 0 0.770 0.750 0.770 0.740 0.770 172,000 130,040 0.7560 0.761 0.741 0.761 0.731 0.761 174,080 0.7470 6.94%
2015-09-08 0 0.720 0.720 0.780 0.720 0.780 82,000 59,160 0.7215 0.711 0.711 0.771 0.711 0.771 82,992 0.7128 -1.37%
2015-09-07 0 0.730 0.730 0.780 - - 0 0 - 0.721 0.721 0.771 - - 0 - 1.39%
2015-09-04 0 0.720 0.730 0.750 - - 0 0 - 0.711 0.721 0.741 - - 0 - 0.00%
2015-09-02 0 0.720 0.700 0.720 0.690 0.720 218,000 152,680 0.7004 0.711 0.692 0.711 0.682 0.711 220,637 0.6920 2.86%
2015-09-01 0 0.700 0.690 0.730 0.690 0.740 312,000 221,320 0.7094 0.692 0.682 0.721 0.682 0.731 315,774 0.7009 -5.41%
2015-08-31 0 0.740 0.700 0.750 0.720 0.750 158,000 115,740 0.7325 0.731 0.692 0.741 0.711 0.741 159,911 0.7238 -1.33%
2015-08-28 0 0.750 0.750 0.760 0.740 0.770 164,000 123,460 0.7528 0.741 0.741 0.751 0.731 0.761 165,984 0.7438 4.17%
2015-08-27 0 0.720 0.720 0.750 0.710 0.740 1,072,000 773,240 0.7213 0.711 0.711 0.741 0.702 0.731 1,084,967 0.7127 5.88%
2015-08-26 0 0.680 0.680 0.710 0.680 0.740 1,070,400 740,884 0.6922 0.672 0.672 0.702 0.672 0.731 1,083,347 0.6839 -4.23%
2015-08-25 0 0.710 0.710 0.730 0.690 0.760 2,372,000 1,714,560 0.7228 0.702 0.702 0.721 0.682 0.751 2,400,691 0.7142 -6.58%
2015-08-24 0 0.760 0.760 0.800 0.740 0.780 622,000 468,420 0.7531 0.751 0.751 0.790 0.731 0.771 629,524 0.7441 -10.59%
2015-08-21 0 0.850 0.810 0.880 0.810 0.860 808,000 669,560 0.8287 0.840 0.800 0.869 0.800 0.850 817,773 0.8188 -5.56%
2015-08-20 0 0.900 0.900 0.910 0.900 0.900 208,000 187,200 0.9000 0.889 0.889 0.899 0.889 0.889 210,516 0.8892 0.00%
2015-08-19 0 0.900 0.900 0.930 0.900 0.920 52,000 47,500 0.9135 0.889 0.889 0.919 0.889 0.909 52,629 0.9025 -2.17%
2015-08-18 0 0.920 0.920 0.950 0.920 0.950 326,880 304,158 0.9305 0.909 0.909 0.939 0.909 0.939 330,834 0.9194 0.00%
2015-08-17 0 0.920 0.920 0.930 0.920 0.920 20,010 18,409 0.9200 0.909 0.909 0.919 0.909 0.909 20,252 0.9090 -1.08%
2015-08-14 0 0.930 0.930 0.940 0.930 0.950 878,000 819,900 0.9338 0.919 0.919 0.929 0.919 0.939 888,620 0.9227 1.09%
2015-08-13 0 0.920 0.910 0.950 0.900 0.950 430,000 395,200 0.9191 0.909 0.899 0.939 0.889 0.939 435,201 0.9081 0.00%
2015-08-12 0 0.920 0.900 0.930 0.920 0.930 400,000 369,200 0.9230 0.909 0.889 0.919 0.909 0.919 404,838 0.9120 0.00%
2015-08-11 0 0.920 0.910 0.920 0.920 0.930 100,000 92,620 0.9262 0.909 0.899 0.909 0.909 0.919 101,210 0.9151 0.00%
2015-08-10 0 0.920 0.910 0.930 0.920 1.000 278,110 257,221 0.9249 0.909 0.899 0.919 0.909 0.988 281,474 0.9138 0.00%
2015-08-07 0 0.920 0.900 0.920 0.920 0.920 62,000 57,040 0.9200 0.909 0.889 0.909 0.909 0.909 62,750 0.9090 0.00%
2015-08-06 0 0.920 0.900 0.930 0.900 0.930 1,274,000 1,156,300 0.9076 0.909 0.889 0.919 0.889 0.919 1,289,410 0.8968 0.00%
2015-08-05 0 0.920 0.910 0.950 0.920 0.930 322,000 297,200 0.9230 0.909 0.899 0.939 0.909 0.919 325,895 0.9120 0.00%
2015-08-04 0 0.920 0.920 0.990 0.920 0.950 366,000 340,560 0.9305 0.909 0.909 0.978 0.909 0.939 370,427 0.9194 -1.08%
2015-08-03 0 0.930 0.920 0.930 0.920 0.940 382,000 355,040 0.9294 0.919 0.909 0.919 0.909 0.929 386,621 0.9183 -2.11%
2015-07-31 0 0.950 0.950 0.970 0.950 0.960 300,000 285,140 0.9505 0.939 0.939 0.958 0.939 0.949 303,629 0.9391 -4.04%
2015-07-30 0 0.990 0.950 1.000 0.990 0.990 30,000 29,700 0.9900 0.978 0.939 0.988 0.978 0.978 30,363 0.9782 -1.00%
2015-07-29 0 1.000 0.990 1.000 0.990 1.000 482,000 481,880 0.9998 0.988 0.978 0.988 0.978 0.988 487,830 0.9878 0.00%
2015-07-28 0 1.000 0.960 1.000 0.930 1.010 212,000 200,720 0.9468 0.988 0.949 0.988 0.919 0.998 214,564 0.9355 4.17%
2015-07-27 0 0.960 0.950 1.040 0.950 0.980 430,000 412,020 0.9582 0.949 0.939 1.028 0.939 0.968 435,201 0.9467 -4.00%
2015-07-24 0 1.000 1.000 1.060 - - 0 0 - 0.988 0.988 1.047 - - 0 - 0.00%
2015-07-23 0 1.000 0.990 1.020 0.980 1.020 234,000 234,040 1.0002 0.988 0.978 1.008 0.968 1.008 236,830 0.9882 0.00%
2015-07-22 0 1.000 1.000 1.030 0.980 1.020 422,000 420,560 0.9966 0.988 0.988 1.018 0.968 1.008 427,104 0.9847 -4.76%
2015-07-21 0 1.050 1.030 1.060 1.030 1.050 284,000 298,160 1.0499 1.037 1.018 1.047 1.018 1.037 287,435 1.0373 0.00%
2015-07-20 0 1.050 1.020 1.050 1.040 1.060 140,000 147,460 1.0533 1.037 1.008 1.037 1.028 1.047 141,693 1.0407 -0.94%
2015-07-17 0 1.060 1.030 1.060 1.050 1.060 150,000 157,700 1.0513 1.047 1.018 1.047 1.037 1.047 151,814 1.0388 2.91%
2015-07-16 0 1.030 1.030 1.040 1.010 1.060 918,000 944,640 1.0290 1.018 1.018 1.028 0.998 1.047 929,104 1.0167 1.98%
2015-07-15 0 1.010 1.010 1.040 1.010 1.070 908,000 933,620 1.0282 0.998 0.998 1.028 0.998 1.057 918,983 1.0159 -5.61%
2015-07-14 0 1.070 1.050 1.070 1.030 1.150 2,142,000 2,322,540 1.0843 1.057 1.037 1.057 1.018 1.136 2,167,909 1.0713 -6.96%
2015-07-13 0 1.150 1.120 1.150 0.970 1.150 1,412,000 1,507,840 1.0679 1.136 1.107 1.136 0.958 1.136 1,429,079 1.0551 15.00%
2015-07-10 0 1.000 1.000 1.040 0.970 1.090 3,632,000 3,733,520 1.0280 0.988 0.988 1.028 0.958 1.077 3,675,932 1.0157 4.17%
2015-07-09 0 0.960 0.960 1.000 0.840 1.000 4,882,000 4,632,620 0.9489 0.949 0.949 0.988 0.830 0.988 4,941,052 0.9376 5.49%
2015-07-08 0 0.910 0.860 0.930 0.850 0.920 3,788,000 3,332,360 0.8797 0.899 0.850 0.919 0.840 0.909 3,833,819 0.8692 -3.19%
2015-07-07 0 0.940 0.920 0.950 0.900 1.050 4,988,000 4,732,160 0.9487 0.929 0.909 0.939 0.889 1.037 5,048,334 0.9374 -4.08%
2015-07-06 0 0.980 0.980 1.000 0.980 1.220 5,628,000 5,872,740 1.0435 0.968 0.968 0.988 0.968 1.205 5,696,075 1.0310 -19.01%
2015-07-03 0 1.210 1.200 1.210 1.160 1.310 3,492,000 4,274,480 1.2241 1.196 1.186 1.196 1.146 1.294 3,534,238 1.2094 -9.70%
2015-07-02 0 1.340 1.340 1.370 1.330 1.450 210,000 287,520 1.3691 1.324 1.324 1.354 1.314 1.433 212,540 1.3528 -3.60%
2015-06-30 0 1.390 1.360 1.400 1.310 1.400 424,000 578,260 1.3638 1.373 1.344 1.383 1.294 1.383 429,129 1.3475 2.21%
2015-06-29 0 1.360 1.360 1.370 1.260 1.440 2,218,000 3,036,440 1.3690 1.344 1.344 1.354 1.245 1.423 2,244,828 1.3526 -8.11%
2015-06-26 0 1.480 1.470 1.510 1.440 1.550 912,000 1,366,220 1.4980 1.462 1.452 1.492 1.423 1.531 923,031 1.4801 -2.63%
2015-06-25 0 1.520 1.500 1.540 1.480 1.600 4,872,000 7,422,380 1.5235 1.502 1.482 1.522 1.462 1.581 4,930,931 1.5053 1.33%
2015-06-24 0 1.500 1.480 1.500 1.440 1.540 1,274,000 1,884,540 1.4792 1.482 1.462 1.482 1.423 1.522 1,289,410 1.4616 6.38%
2015-06-23 0 1.410 1.400 1.420 1.400 1.450 1,620,000 2,278,520 1.4065 1.393 1.383 1.403 1.383 1.433 1,639,595 1.3897 -2.76%
2015-06-22 0 1.450 1.420 1.460 1.410 1.570 236,000 337,560 1.4303 1.433 1.403 1.443 1.393 1.551 238,855 1.4132 1.40%
2015-06-19 0 1.430 1.430 1.450 1.430 1.480 1,502,000 2,168,000 1.4434 1.413 1.413 1.433 1.413 1.462 1,520,168 1.4262 -2.72%
2015-06-18 0 1.470 1.460 1.470 1.460 1.490 302,000 445,840 1.4763 1.452 1.443 1.452 1.443 1.472 305,653 1.4586 -1.34%
2015-06-17 0 1.490 1.470 1.500 1.420 1.490 346,000 504,980 1.4595 1.472 1.452 1.482 1.403 1.472 350,185 1.4420 4.20%
2015-06-16 0 1.430 1.430 1.460 1.420 1.470 1,280,000 1,850,840 1.4460 1.413 1.413 1.443 1.403 1.452 1,295,483 1.4287 -5.30%
2015-06-15 0 1.510 1.480 1.510 1.470 1.530 446,000 669,340 1.5008 1.492 1.462 1.492 1.452 1.512 451,395 1.4828 -0.66%
2015-06-12 0 1.520 1.520 1.530 1.470 1.530 314,000 473,060 1.5066 1.502 1.502 1.512 1.452 1.512 317,798 1.4886 2.70%
2015-06-11 0 1.480 1.480 1.490 1.480 1.520 406,000 609,640 1.5016 1.462 1.462 1.472 1.462 1.502 410,911 1.4836 2.07%
2015-06-10 0 1.450 1.430 1.450 1.440 1.550 1,930,000 2,909,840 1.5077 1.433 1.413 1.433 1.423 1.531 1,953,345 1.4897 -2.03%
2015-06-09 0 1.480 1.470 1.490 1.460 1.670 2,442,000 3,740,540 1.5318 1.462 1.452 1.472 1.443 1.650 2,471,538 1.5134 -8.64%
2015-06-08 0 1.620 1.620 1.660 1.620 1.800 996,000 1,661,680 1.6684 1.601 1.601 1.640 1.601 1.778 1,008,047 1.6484 -4.14%
2015-06-05 0 1.690 1.680 1.700 1.680 1.780 1,018,000 1,762,980 1.7318 1.670 1.660 1.680 1.660 1.759 1,030,314 1.7111 -1.74%
2015-06-04 0 1.720 1.710 1.760 1.680 1.770 2,126,000 3,669,540 1.7260 1.699 1.690 1.739 1.660 1.749 2,151,716 1.7054 -4.44%
2015-06-03 0 1.800 1.790 1.830 1.780 1.880 1,556,000 2,830,880 1.8193 1.778 1.769 1.808 1.759 1.858 1,574,821 1.7976 -1.10%
2015-06-02 0 1.820 1.810 1.840 1.800 1.850 1,312,000 2,388,780 1.8207 1.798 1.788 1.818 1.778 1.828 1,327,870 1.7990 -1.62%
2015-06-01 0 1.850 1.850 1.860 1.770 1.940 2,556,000 4,784,400 1.8718 1.828 1.828 1.838 1.749 1.917 2,586,917 1.8495 0.54%
2015-05-29 0 1.840 1.820 1.850 1.760 1.870 2,114,000 3,851,280 1.8218 1.818 1.798 1.828 1.739 1.848 2,139,570 1.8000 -1.08%
2015-05-28 0 1.860 1.860 1.890 1.810 2.090 5,908,000 11,282,620 1.9097 1.838 1.838 1.867 1.788 2.065 5,979,462 1.8869 -8.37%
2015-05-27 0 2.030 2.010 2.040 1.920 2.150 21,402,000 43,741,000 2.0438 2.006 1.986 2.016 1.897 2.124 21,660,874 2.0194 7.98%
2015-05-26 0 1.880 1.870 1.880 1.500 1.900 15,186,000 26,560,700 1.7490 1.858 1.848 1.858 1.482 1.877 15,369,686 1.7281 21.29%
2015-05-22 0 1.550 1.550 1.570 1.400 1.630 4,944,000 7,693,660 1.5562 1.531 1.531 1.551 1.383 1.611 5,003,802 1.5376 10.71%
2015-05-21 0 1.400 1.390 1.420 1.360 1.440 308,000 432,140 1.4031 1.383 1.373 1.403 1.344 1.423 311,725 1.3863 -1.41%
2015-05-20 0 1.420 1.410 1.430 1.380 1.450 638,000 907,160 1.4219 1.403 1.393 1.413 1.364 1.433 645,717 1.4049 1.43%
2015-05-19 0 1.400 1.400 1.430 1.370 1.430 746,000 1,041,780 1.3965 1.383 1.383 1.413 1.354 1.413 755,023 1.3798 0.72%
2015-05-18 0 1.390 1.360 1.400 1.360 1.440 530,000 731,040 1.3793 1.373 1.344 1.383 1.344 1.423 536,411 1.3628 2.96%
2015-05-15 0 1.350 1.350 1.380 1.340 1.410 646,000 879,020 1.3607 1.334 1.334 1.364 1.324 1.393 653,814 1.3444 0.75%
2015-05-14 0 1.340 1.380 1.400 1.320 1.390 1,310,000 1,767,200 1.3490 1.324 1.364 1.383 1.304 1.373 1,325,845 1.3329 -0.74%
2015-05-13 0 1.360 1.360 1.370 1.310 1.380 202,000 272,980 1.3514 1.334 1.334 1.344 1.285 1.353 205,958 1.3254 -1.45%
2015-05-12 0 1.380 1.360 1.400 1.360 1.410 424,000 586,160 1.3825 1.353 1.334 1.373 1.334 1.383 432,307 1.3559 0.73%
2015-05-11 0 1.370 1.370 1.380 1.370 1.430 168,000 232,080 1.3814 1.344 1.344 1.353 1.344 1.403 171,292 1.3549 0.74%
2015-05-08 0 1.360 1.360 1.400 1.310 1.420 94,000 132,780 1.4126 1.334 1.334 1.373 1.285 1.393 95,842 1.3854 -2.86%
2015-05-07 0 1.400 1.350 1.400 1.320 1.410 174,000 238,980 1.3734 1.373 1.324 1.373 1.295 1.383 177,409 1.3471 0.72%
2015-05-06 0 1.390 1.390 1.400 1.380 1.430 396,000 556,860 1.4062 1.363 1.363 1.373 1.353 1.403 403,759 1.3792 0.00%
2015-05-05 0 1.390 1.380 1.390 1.360 1.550 1,544,000 2,204,100 1.4275 1.363 1.353 1.363 1.334 1.520 1,574,251 1.4001 -6.71%
2015-05-04 0 1.490 1.490 1.510 1.440 1.540 2,506,000 3,737,640 1.4915 1.461 1.461 1.481 1.412 1.510 2,555,100 1.4628 6.43%
2015-04-30 0 1.400 1.380 1.400 1.320 1.430 2,732,000 3,802,200 1.3917 1.373 1.353 1.373 1.295 1.403 2,785,527 1.3650 2.94%
2015-04-29 0 1.360 1.340 1.360 1.240 1.380 1,213,500 1,601,500 1.3197 1.334 1.314 1.334 1.216 1.353 1,237,276 1.2944 7.09%
2015-04-28 0 1.270 1.260 1.300 1.230 1.330 772,000 979,640 1.2690 1.246 1.236 1.275 1.206 1.304 787,126 1.2446 0.00%
2015-04-27 0 1.270 1.270 1.290 1.260 1.380 1,458,000 1,899,060 1.3025 1.246 1.246 1.265 1.236 1.353 1,486,566 1.2775 -1.55%
2015-04-24 0 1.290 1.280 1.330 1.280 1.380 1,190,000 1,562,820 1.3133 1.265 1.255 1.304 1.255 1.353 1,213,315 1.2881 -3.73%
2015-04-23 0 1.340 1.340 1.390 1.340 1.400 1,166,000 1,611,860 1.3824 1.314 1.314 1.363 1.314 1.373 1,188,845 1.3558 0.00%
2015-04-22 0 1.340 1.340 1.360 1.300 1.370 324,000 431,660 1.3323 1.314 1.314 1.334 1.275 1.344 330,348 1.3067 -1.47%
2015-04-21 0 1.360 1.340 1.360 1.280 1.380 480,000 634,080 1.3210 1.334 1.314 1.334 1.255 1.353 489,405 1.2956 6.25%
2015-04-20 0 1.280 1.260 1.290 1.250 1.400 1,128,000 1,475,060 1.3077 1.255 1.236 1.265 1.226 1.373 1,150,101 1.2825 -8.57%
2015-04-17 0 1.400 1.390 1.440 1.390 1.450 470,000 662,800 1.4102 1.373 1.363 1.412 1.363 1.422 479,209 1.3831 -3.45%
2015-04-16 0 1.450 1.410 1.460 1.420 1.450 692,000 991,200 1.4324 1.422 1.383 1.432 1.393 1.422 705,558 1.4048 0.00%
2015-04-15 0 1.450 1.430 1.460 1.410 1.510 556,000 799,420 1.4378 1.422 1.403 1.432 1.383 1.481 566,894 1.4102 -2.03%
2015-04-14 0 1.480 1.450 1.480 1.460 1.630 2,050,000 3,137,040 1.5303 1.452 1.422 1.452 1.432 1.599 2,090,165 1.5009 -1.33%
2015-04-13 0 1.500 1.500 1.510 1.350 1.600 2,646,000 3,937,860 1.4882 1.471 1.471 1.481 1.324 1.569 2,697,843 1.4596 4.90%
2015-04-10 0 1.430 1.430 1.460 1.300 1.460 2,396,000 3,332,000 1.3907 1.403 1.403 1.432 1.275 1.432 2,442,944 1.3639 -0.69%
2015-04-09 0 1.440 1.440 1.480 1.330 1.570 4,350,000 6,238,020 1.4340 1.412 1.412 1.452 1.304 1.540 4,435,229 1.4065 6.67%
2015-04-08 0 1.350 1.340 1.360 1.160 1.360 5,608,000 7,268,100 1.2960 1.324 1.314 1.334 1.138 1.334 5,717,876 1.2711 17.39%
2015-04-02 0 1.150 1.120 1.150 1.090 1.150 724,000 818,680 1.1308 1.128 1.098 1.128 1.069 1.128 738,185 1.1090 4.55%
2015-04-01 0 1.100 1.100 1.110 1.090 1.140 374,000 415,560 1.1111 1.079 1.079 1.089 1.069 1.118 381,328 1.0898 0.00%
2015-03-31 0 1.100 1.090 1.100 1.090 1.170 416,000 458,200 1.1014 1.079 1.069 1.079 1.069 1.148 424,151 1.0803 0.92%
2015-03-30 0 1.090 1.090 1.100 1.030 1.140 1,224,300 1,333,070 1.0888 1.069 1.069 1.079 1.010 1.118 1,248,287 1.0679 5.83%
2015-03-27 0 1.030 1.040 1.050 1.020 1.040 372,000 382,660 1.0287 1.010 1.020 1.030 1.000 1.020 379,289 1.0089 1.98%
2015-03-26 0 1.010 1.010 1.030 1.010 1.020 362,000 366,840 1.0134 0.991 0.991 1.010 0.991 1.000 369,093 0.9939 -2.88%
2015-03-25 0 1.040 1.030 1.040 1.010 1.040 452,000 464,040 1.0266 1.020 1.010 1.020 0.991 1.020 460,856 1.0069 0.00%
2015-03-24 0 1.040 1.020 1.040 1.010 1.040 1,200,000 1,225,700 1.0214 1.020 1.000 1.020 0.991 1.020 1,223,511 1.0018 1.96%
2015-03-23 0 1.020 1.020 1.040 1.010 1.050 576,000 587,180 1.0194 1.000 1.000 1.020 0.991 1.030 587,285 0.9998 0.00%
2015-03-20 0 1.020 1.020 1.030 1.010 1.030 408,000 412,980 1.0122 1.000 1.000 1.010 0.991 1.010 415,994 0.9928 2.00%
2015-03-19 0 1.000 1.000 1.020 1.000 1.030 810,000 821,360 1.0140 0.981 0.981 1.000 0.981 1.010 825,870 0.9945 -0.99%
2015-03-18 0 1.010 1.010 1.020 1.000 1.090 1,788,000 1,816,540 1.0160 0.991 0.991 1.000 0.981 1.069 1,823,032 0.9964 1.00%
2015-03-17 0 1.000 1.000 1.020 0.990 1.030 930,000 934,640 1.0050 0.981 0.981 1.000 0.971 1.010 948,221 0.9857 0.00%
2015-03-16 0 1.000 0.990 1.020 1.000 1.010 610,000 611,020 1.0017 0.981 0.971 1.000 0.981 0.991 621,952 0.9824 0.00%
2015-03-13 0 1.000 1.000 1.010 0.980 1.080 4,002,000 4,035,540 1.0084 0.981 0.981 0.991 0.961 1.059 4,080,410 0.9890 -10.71%
2015-03-12 0 1.120 1.080 1.150 1.120 1.120 212,000 237,440 1.1200 1.098 1.059 1.128 1.098 1.098 216,154 1.0985 1.82%
2015-03-11 0 1.100 1.080 1.110 1.100 1.130 12,000 13,260 1.1050 1.079 1.059 1.089 1.079 1.108 12,235 1.0838 1.85%
2015-03-10 0 1.080 1.080 1.110 1.080 1.080 210,000 226,800 1.0800 1.059 1.059 1.089 1.059 1.059 214,114 1.0592 0.00%
2015-03-09 0 1.080 1.070 1.110 1.060 1.110 356,000 384,260 1.0794 1.059 1.049 1.089 1.040 1.089 362,975 1.0586 -1.82%
2015-03-06 0 1.100 1.100 1.110 1.090 1.110 86,000 94,680 1.1009 1.079 1.079 1.089 1.069 1.089 87,685 1.0798 1.85%
2015-03-05 0 1.080 1.080 1.100 1.070 1.140 318,000 350,840 1.1033 1.059 1.059 1.079 1.049 1.118 324,231 1.0821 -4.42%
2015-03-04 0 1.130 1.120 1.140 1.120 1.140 558,000 628,720 1.1267 1.108 1.098 1.118 1.098 1.118 568,933 1.1051 0.89%
2015-03-03 0 1.120 1.110 1.130 1.120 1.140 128,000 144,440 1.1284 1.098 1.089 1.108 1.098 1.118 130,508 1.1068 -1.75%
2015-03-02 0 1.140 1.140 1.160 1.140 1.180 254,000 295,220 1.1623 1.118 1.118 1.138 1.118 1.157 258,977 1.1399 -3.39%
2015-02-27 0 1.180 1.150 1.180 1.180 1.180 258,000 304,440 1.1800 1.157 1.128 1.157 1.157 1.157 263,055 1.1573 -1.67%
2015-02-26 0 1.200 1.190 1.200 1.180 1.260 266,000 321,560 1.2089 1.177 1.167 1.177 1.157 1.236 271,212 1.1856 1.69%
2015-02-25 0 1.180 1.160 1.180 - - 4,000 4,720 1.1800 1.157 1.138 1.157 - - 4,078 1.1573 0.00%
2015-02-24 0 1.180 1.160 1.180 1.170 1.180 202,000 236,820 1.1724 1.157 1.138 1.157 1.148 1.157 205,958 1.1498 0.85%
2015-02-23 0 1.170 1.170 1.190 1.170 1.240 522,000 629,020 1.2050 1.148 1.148 1.167 1.148 1.216 532,227 1.1819 -1.68%
2015-02-18 0 1.190 1.180 1.190 1.140 1.210 528,000 626,660 1.1869 1.167 1.157 1.167 1.118 1.187 538,345 1.1640 4.39%
2015-02-17 0 1.140 1.130 1.170 1.120 1.170 124,000 142,320 1.1477 1.118 1.108 1.148 1.098 1.148 126,430 1.1257 -0.87%
2015-02-16 0 1.150 1.130 1.150 1.100 1.180 466,000 534,640 1.1473 1.128 1.108 1.128 1.079 1.157 475,130 1.1252 3.60%
2015-02-13 0 1.110 1.120 1.160 1.050 1.160 986,000 1,108,780 1.1245 1.089 1.098 1.138 1.030 1.138 1,005,318 1.1029 5.71%
2015-02-12 0 1.050 1.030 1.050 1.040 1.050 114,000 119,300 1.0465 1.030 1.010 1.030 1.020 1.030 116,234 1.0264 0.96%
2015-02-11 0 1.040 1.030 1.070 1.030 1.080 810,000 853,240 1.0534 1.020 1.010 1.049 1.010 1.059 825,870 1.0331 -1.89%
2015-02-10 0 1.060 1.060 1.080 1.060 1.080 436,000 463,600 1.0633 1.040 1.040 1.059 1.040 1.059 444,542 1.0429 -2.75%
2015-02-09 0 1.090 1.090 1.110 1.080 1.110 226,000 247,500 1.0951 1.069 1.069 1.089 1.059 1.089 230,428 1.0741 0.93%
2015-02-06 0 1.080 1.080 1.090 1.070 1.100 540,000 587,100 1.0872 1.059 1.059 1.069 1.049 1.079 550,580 1.0663 0.93%
2015-02-05 0 1.070 1.070 1.100 1.070 1.140 808,000 889,460 1.1008 1.049 1.049 1.079 1.049 1.118 823,831 1.0797 -2.73%
2015-02-04 0 1.100 1.070 1.100 1.060 1.110 814,000 886,440 1.0890 1.079 1.049 1.079 1.040 1.089 829,949 1.0681 0.92%
2015-02-03 0 1.090 1.090 1.100 1.050 1.120 998,000 1,069,300 1.0714 1.069 1.069 1.079 1.030 1.098 1,017,554 1.0509 -0.91%
2015-02-02 0 1.100 1.090 1.100 1.080 1.140 1,360,000 1,499,060 1.1023 1.079 1.069 1.079 1.059 1.118 1,386,646 1.0811 -3.51%
2015-01-30 0 1.140 1.130 1.140 1.130 1.240 584,000 684,200 1.1716 1.118 1.108 1.118 1.108 1.216 595,442 1.1491 1.79%
2015-01-29 0 1.120 1.100 1.120 1.100 1.130 522,000 582,240 1.1154 1.098 1.079 1.098 1.079 1.108 532,227 1.0940 0.00%
2015-01-28 0 1.120 1.120 1.130 1.120 1.160 304,000 345,460 1.1364 1.098 1.098 1.108 1.098 1.138 309,956 1.1145 -1.75%
2015-01-27 0 1.140 1.140 1.160 1.120 1.160 192,000 217,920 1.1350 1.118 1.118 1.138 1.098 1.138 195,762 1.1132 0.00%
2015-01-26 0 1.140 1.130 1.170 1.110 1.230 1,864,000 2,137,820 1.1469 1.118 1.108 1.148 1.089 1.206 1,900,521 1.1249 4.59%
2015-01-23 0 1.090 1.080 1.110 1.090 1.120 210,000 232,880 1.1090 1.069 1.059 1.089 1.069 1.098 214,114 1.0876 -1.80%
2015-01-22 0 1.110 1.110 1.130 1.110 1.130 124,000 138,200 1.1145 1.089 1.089 1.108 1.089 1.108 126,430 1.0931 -1.77%
2015-01-21 0 1.130 1.100 1.130 1.090 1.190 2,590,000 2,889,860 1.1158 1.108 1.079 1.108 1.069 1.167 2,640,745 1.0943 1.80%
2015-01-20 0 1.110 1.110 1.130 1.100 1.150 1,090,000 1,222,640 1.1217 1.089 1.089 1.108 1.079 1.128 1,111,356 1.1001 0.00%
2015-01-19 0 1.110 1.090 1.110 1.050 1.180 2,038,000 2,220,540 1.0896 1.089 1.069 1.089 1.030 1.157 2,077,930 1.0686 -5.93%
2015-01-16 0 1.180 1.180 1.200 1.180 1.210 300,000 357,100 1.1903 1.157 1.157 1.177 1.157 1.187 305,878 1.1675 -2.48%
2015-01-15 0 1.210 1.210 1.230 1.130 1.320 4,356,000 5,405,760 1.2410 1.187 1.187 1.206 1.108 1.295 4,441,346 1.2171 1.68%
2015-01-14 0 1.190 1.180 1.200 1.120 1.230 1,026,000 1,213,080 1.1823 1.167 1.157 1.177 1.098 1.206 1,046,102 1.1596 -3.25%
2015-01-13 0 1.230 1.210 1.240 1.170 1.310 4,242,000 5,255,180 1.2388 1.206 1.187 1.216 1.148 1.285 4,325,113 1.2150 -0.81%
2015-01-12 0 1.240 1.220 1.240 1.200 1.480 10,776,000 14,523,300 1.3477 1.216 1.197 1.216 1.177 1.452 10,987,132 1.3218 -7.46%
2015-01-09 0 1.340 1.340 1.350 0.990 1.370 18,400,000 21,759,080 1.1826 1.314 1.314 1.324 0.971 1.344 18,760,507 1.1598 36.73%
2015-01-08 0 0.980 0.970 0.980 0.970 0.990 744,000 729,480 0.9805 0.961 0.951 0.961 0.951 0.971 758,577 0.9616 -1.01%
2015-01-07 0 0.990 0.980 0.990 0.990 1.020 610,000 609,500 0.9992 0.971 0.961 0.971 0.971 1.000 621,952 0.9800 -2.94%
2015-01-06 0 1.020 1.020 1.030 1.020 1.070 738,000 763,640 1.0347 1.000 1.000 1.010 1.000 1.049 752,459 1.0149 -0.97%
2015-01-05 0 1.030 1.020 1.030 1.010 1.050 584,000 599,200 1.0260 1.010 1.000 1.010 0.991 1.030 595,442 1.0063 0.98%
2015-01-02 0 1.020 1.020 1.030 1.000 1.050 200,000 205,120 1.0256 1.000 1.000 1.010 0.981 1.030 203,919 1.0059 2.00%
2014-12-31 0 1.000 0.990 1.000 0.960 1.000 902,000 898,750 0.9964 0.981 0.971 0.981 0.942 0.981 919,673 0.9772 2.04%
2014-12-30 0 0.980 0.960 0.980 0.970 0.990 184,000 180,060 0.9786 0.961 0.942 0.961 0.951 0.971 187,605 0.9598 -1.01%
2014-12-29 0 0.990 0.980 0.990 0.970 1.000 1,024,000 1,006,280 0.9827 0.971 0.961 0.971 0.951 0.981 1,044,063 0.9638 0.00%
2014-12-24 0 0.990 0.980 1.000 0.990 1.110 128,000 130,860 1.0223 0.971 0.961 0.981 0.971 1.089 130,508 1.0027 4.21%
2014-12-23 0 0.950 0.940 0.950 0.940 0.990 1,756,000 1,686,060 0.9602 0.932 0.922 0.932 0.922 0.971 1,790,405 0.9417 -2.06%
2014-12-22 0 0.970 0.980 0.990 0.970 0.990 1,452,000 1,423,140 0.9801 0.951 0.961 0.971 0.951 0.971 1,480,449 0.9613 0.00%
2014-12-19 0 0.970 0.940 0.970 0.950 0.970 578,000 556,060 0.9620 0.951 0.922 0.951 0.932 0.951 589,325 0.9436 3.19%
2014-12-18 0 0.940 0.930 0.950 0.930 1.060 2,580,000 2,501,740 0.9697 0.922 0.912 0.932 0.912 1.040 2,630,549 0.9510 -4.08%
2014-12-17 0 0.980 0.980 0.990 0.960 1.030 2,726,000 2,701,960 0.9912 0.961 0.961 0.971 0.942 1.010 2,779,410 0.9721 2.08%
2014-12-16 0 0.960 0.950 0.960 0.950 1.100 10,488,000 10,457,620 0.9971 0.942 0.932 0.942 0.932 1.079 10,693,489 0.9779 -13.51%
2014-12-15 0 1.110 1.090 1.100 1.100 1.280 3,588,000 4,144,660 1.1551 1.089 1.069 1.079 1.079 1.255 3,658,299 1.1329 -14.62%
2014-12-12 0 1.300 1.280 1.310 1.300 1.300 120,000 156,000 1.3000 1.275 1.255 1.285 1.275 1.275 122,351 1.2750 -2.99%
2014-12-11 0 1.340 1.300 1.340 - - 0 0 - 1.314 1.275 1.314 - - 0 - -1.47%
2014-12-10 0 1.360 1.310 1.360 1.310 1.360 532,000 712,820 1.3399 1.334 1.285 1.334 1.285 1.334 542,423 1.3141 0.74%
2014-12-09 0 1.350 1.360 1.370 1.340 1.380 168,000 227,840 1.3562 1.324 1.334 1.344 1.314 1.353 171,292 1.3301 -3.57%
2014-12-08 0 1.400 1.390 1.400 1.380 1.480 220,000 309,560 1.4071 1.373 1.363 1.373 1.353 1.452 224,310 1.3801 -0.71%
2014-12-05 0 1.410 1.410 1.420 1.400 1.420 942,000 1,321,340 1.4027 1.383 1.383 1.393 1.373 1.393 960,456 1.3757 -1.40%
2014-12-04 0 1.430 1.430 1.480 1.430 1.450 142,000 204,540 1.4404 1.403 1.403 1.452 1.403 1.422 144,782 1.4127 0.70%
2014-12-03 0 1.420 1.420 1.470 1.380 1.440 124,000 175,600 1.4161 1.393 1.393 1.442 1.353 1.412 126,430 1.3889 -3.40%
2014-12-02 0 1.470 1.450 1.470 1.400 1.470 354,000 506,140 1.4298 1.442 1.422 1.442 1.373 1.442 360,936 1.4023 2.08%
2014-12-01 0 1.440 1.440 1.450 1.430 1.460 304,000 438,540 1.4426 1.412 1.412 1.422 1.403 1.432 309,956 1.4148 -5.26%
2014-11-28 0 1.520 1.510 1.520 1.390 1.570 276,000 410,000 1.4855 1.491 1.481 1.491 1.363 1.540 281,408 1.4570 0.66%
2014-11-27 0 1.510 1.510 1.520 1.500 1.540 486,000 732,540 1.5073 1.481 1.481 1.491 1.471 1.510 495,522 1.4783 -2.58%
2014-11-26 0 1.550 1.500 1.550 1.540 1.640 825,000 1,288,370 1.5617 1.520 1.471 1.520 1.510 1.608 841,164 1.5317 -0.64%
2014-11-25 0 1.560 1.540 1.560 1.500 1.660 760,000 1,194,100 1.5712 1.530 1.510 1.530 1.471 1.628 774,891 1.5410 4.00%
2014-11-24 0 1.500 1.500 1.530 1.450 1.600 572,000 895,060 1.5648 1.471 1.471 1.501 1.422 1.569 583,207 1.5347 -1.32%
2014-11-21 0 1.520 1.510 1.550 1.480 1.520 636,000 948,740 1.4917 1.491 1.481 1.520 1.452 1.491 648,461 1.4631 -2.56%
2014-11-20 0 1.560 1.560 1.570 1.550 1.560 226,000 351,940 1.5573 1.530 1.530 1.540 1.520 1.530 230,428 1.5273 -2.50%
2014-11-19 0 1.600 1.570 1.600 1.550 1.600 668,000 1,062,680 1.5908 1.569 1.540 1.569 1.520 1.569 681,088 1.5603 0.00%
2014-11-18 0 1.600 1.600 1.610 1.570 1.600 766,000 1,221,600 1.5948 1.569 1.569 1.579 1.540 1.569 781,008 1.5641 -0.62%
2014-11-17 0 1.610 1.540 1.610 1.540 1.610 242,000 386,140 1.5956 1.579 1.510 1.579 1.510 1.579 246,741 1.5650 -0.62%
2014-11-14 0 1.620 1.600 1.620 1.580 1.630 286,000 457,720 1.6004 1.589 1.569 1.589 1.550 1.599 291,604 1.5697 1.25%
2014-11-13 0 1.600 1.590 1.600 1.560 1.600 6,000 9,440 1.5733 1.569 1.559 1.569 1.530 1.569 6,118 1.5431 0.63%
2014-11-12 0 1.590 1.590 1.620 1.560 1.590 154,000 243,200 1.5792 1.559 1.559 1.589 1.530 1.559 157,017 1.5489 -3.64%
2014-11-11 0 1.650 1.590 1.650 1.630 1.650 34,000 55,840 1.6424 1.618 1.559 1.618 1.599 1.618 34,666 1.6108 1.23%
2014-11-10 0 1.630 1.620 1.630 1.620 1.650 24,000 39,120 1.6300 1.599 1.589 1.599 1.589 1.618 24,470 1.5987 -0.61%
2014-11-07 0 1.640 1.620 1.640 1.640 1.780 124,000 204,240 1.6471 1.608 1.589 1.608 1.608 1.746 126,430 1.6154 -0.61%
2014-11-06 0 1.650 1.620 1.650 1.610 1.670 26,000 43,100 1.6577 1.618 1.589 1.618 1.579 1.638 26,509 1.6258 -1.79%
2014-11-05 0 1.680 1.660 1.680 1.620 1.860 152,000 253,920 1.6705 1.648 1.628 1.648 1.589 1.824 154,978 1.6384 0.60%
2014-11-04 0 1.670 1.670 1.710 1.660 1.770 170,000 288,240 1.6955 1.638 1.638 1.677 1.628 1.736 173,331 1.6629 -5.65%
2014-11-03 0 1.770 1.750 1.770 1.730 1.800 570,000 1,002,920 1.7595 1.736 1.716 1.736 1.697 1.765 581,168 1.7257 2.31%
2014-10-31 0 1.730 1.710 1.730 1.640 1.730 450,000 764,760 1.6995 1.697 1.677 1.697 1.608 1.697 458,817 1.6668 5.49%
2014-10-30 0 1.640 1.610 1.640 1.620 1.700 80,000 134,520 1.6815 1.608 1.579 1.608 1.589 1.667 81,567 1.6492 -0.61%
2014-10-29 0 1.650 1.650 1.660 1.630 1.670 696,000 1,153,320 1.6571 1.618 1.618 1.628 1.599 1.638 709,637 1.6252 5.77%
2014-10-28 0 1.560 1.560 1.630 1.560 1.650 474,000 761,200 1.6059 1.530 1.530 1.599 1.530 1.618 483,287 1.5750 -0.64%
2014-10-27 0 1.570 1.550 1.570 1.520 1.610 386,000 604,940 1.5672 1.540 1.520 1.540 1.491 1.579 393,563 1.5371 1.29%
2014-10-24 0 1.550 1.550 1.560 1.500 1.590 1,020,000 1,580,300 1.5493 1.520 1.520 1.530 1.471 1.559 1,039,985 1.5195 3.33%
2014-10-23 0 1.500 1.480 1.500 1.480 1.550 48,000 72,260 1.5054 1.471 1.452 1.471 1.452 1.520 48,940 1.4765 1.35%
2014-10-22 0 1.480 1.450 1.480 1.480 1.480 134,000 198,220 1.4793 1.452 1.422 1.452 1.452 1.452 136,625 1.4508 0.00%
2014-10-21 0 1.480 1.470 1.480 1.450 1.480 1,998,000 2,922,180 1.4626 1.452 1.442 1.452 1.422 1.452 2,037,146 1.4344 0.00%
2014-10-20 0 1.480 1.470 1.480 1.470 1.500 532,000 788,920 1.4829 1.452 1.442 1.452 1.442 1.471 542,423 1.4544 -1.33%
2014-10-17 0 1.500 1.490 1.510 1.490 1.520 252,000 379,680 1.5067 1.471 1.461 1.481 1.461 1.491 256,937 1.4777 -1.32%
2014-10-16 0 1.520 1.490 1.520 1.500 1.530 250,000 377,680 1.5107 1.491 1.461 1.491 1.471 1.501 254,898 1.4817 0.66%
2014-10-15 0 1.510 1.510 1.540 1.510 1.550 482,000 742,000 1.5394 1.481 1.481 1.510 1.481 1.520 491,444 1.5098 -0.66%
2014-10-14 0 1.520 1.510 1.540 1.500 1.550 636,000 966,300 1.5193 1.491 1.481 1.510 1.471 1.520 648,461 1.4901 -3.80%
2014-10-13 0 1.580 1.540 1.590 1.520 1.580 334,000 515,200 1.5425 1.550 1.510 1.559 1.491 1.550 340,544 1.5129 -0.63%
2014-10-10 0 1.590 1.550 1.590 1.550 1.590 732,000 1,145,760 1.5652 1.559 1.520 1.559 1.520 1.559 746,342 1.5352 0.00%
2014-10-09 0 1.590 1.570 1.600 1.570 1.600 392,000 624,260 1.5925 1.559 1.540 1.569 1.540 1.569 399,680 1.5619 0.00%
2014-10-08 0 1.590 1.590 1.600 1.560 1.620 1,372,000 2,192,800 1.5983 1.559 1.559 1.569 1.530 1.589 1,398,881 1.5675 -3.64%
2014-10-07 0 1.650 1.650 1.660 1.620 1.650 942,000 1,549,580 1.6450 1.618 1.618 1.628 1.589 1.618 960,456 1.6134 -4.07%
2014-10-06 0 1.720 1.700 1.720 1.700 1.720 210,000 359,240 1.7107 1.687 1.667 1.687 1.667 1.687 214,114 1.6778 5.52%
2014-10-03 0 1.630 1.630 1.710 1.550 1.630 470,000 750,220 1.5962 1.599 1.599 1.677 1.520 1.599 479,209 1.5655 2.52%
2014-09-30 0 1.590 1.590 1.600 1.550 1.640 414,000 661,320 1.5974 1.559 1.559 1.569 1.520 1.608 422,111 1.5667 -4.79%
2014-09-29 0 1.670 1.670 1.680 1.650 1.710 188,000 315,780 1.6797 1.638 1.638 1.648 1.618 1.677 191,683 1.6474 -4.57%
2014-09-26 0 1.750 1.750 1.780 1.690 1.770 132,000 232,100 1.7583 1.716 1.716 1.746 1.658 1.736 134,586 1.7245 -1.69%
2014-09-25 0 1.780 1.770 1.800 1.760 1.850 220,000 392,280 1.7831 1.746 1.736 1.765 1.726 1.814 224,310 1.7488 -0.56%
2014-09-24 0 1.790 1.780 1.840 1.780 1.840 160,000 292,180 1.8261 1.756 1.746 1.805 1.746 1.805 163,135 1.7910 -3.24%
2014-09-23 0 1.850 1.850 1.860 1.850 1.890 898,000 1,675,260 1.8655 1.814 1.814 1.824 1.814 1.854 915,594 1.8297 0.00%
2014-09-22 0 1.850 1.850 1.860 1.830 1.870 208,000 385,660 1.8541 1.814 1.814 1.824 1.795 1.834 212,075 1.8185 -1.60%
2014-09-19 0 1.880 1.880 1.890 1.850 1.890 288,000 540,960 1.8783 1.844 1.844 1.854 1.814 1.854 293,643 1.8422 0.53%
2014-09-18 0 1.870 1.830 1.870 1.750 1.880 824,000 1,500,500 1.8210 1.834 1.795 1.834 1.716 1.844 840,144 1.7860 3.31%
2014-09-17 0 1.810 1.780 1.820 1.750 1.830 182,000 326,720 1.7952 1.775 1.746 1.785 1.716 1.795 185,566 1.7607 3.43%
2014-09-16 0 1.750 1.740 1.760 1.660 1.760 192,000 333,840 1.7388 1.716 1.707 1.726 1.628 1.726 195,762 1.7053 -1.69%
2014-09-15 0 1.780 1.780 1.790 1.760 1.790 488,000 868,060 1.7788 1.746 1.746 1.756 1.726 1.756 497,561 1.7446 -3.26%
2014-09-12 0 1.840 1.840 1.900 1.830 1.860 228,000 418,520 1.8356 1.805 1.805 1.863 1.795 1.824 232,467 1.8003 0.55%
2014-09-11 0 1.830 1.830 1.840 1.810 1.840 70,000 128,160 1.8309 1.795 1.795 1.805 1.775 1.805 71,371 1.7957 -0.54%
2014-09-10 0 1.840 1.830 1.870 1.820 1.910 638,000 1,179,460 1.8487 1.805 1.795 1.834 1.785 1.873 650,500 1.8132 -0.54%
2014-09-08 0 1.850 1.850 1.870 1.840 1.890 66,000 123,680 1.8739 1.814 1.814 1.834 1.805 1.854 67,293 1.8379 1.37%
2014-09-05 0 1.840 1.830 1.860 1.820 1.860 368,000 673,780 1.8309 1.790 1.780 1.809 1.770 1.809 378,294 1.7811 1.10%
2014-09-04 0 1.820 1.820 1.870 1.820 1.880 798,000 1,477,060 1.8510 1.770 1.770 1.819 1.770 1.829 820,322 1.8006 0.00%
2014-09-03 0 1.820 1.820 1.830 1.760 1.830 576,000 1,024,100 1.7780 1.770 1.770 1.780 1.712 1.780 592,112 1.7296 1.68%
2014-09-02 0 1.790 1.780 1.790 1.730 1.800 536,000 952,400 1.7769 1.741 1.732 1.741 1.683 1.751 550,994 1.7285 0.00%
2014-09-01 0 1.790 1.780 1.830 1.790 1.790 60,000 107,320 1.7887 1.741 1.732 1.780 1.741 1.741 61,678 1.7400 -2.19%
2014-08-29 0 1.830 1.810 1.830 1.780 1.850 1,868,000 3,373,440 1.8059 1.780 1.761 1.780 1.732 1.800 1,920,254 1.7568 -0.54%
2014-08-28 0 1.840 1.840 1.880 1.830 1.920 764,000 1,424,080 1.8640 1.790 1.790 1.829 1.780 1.868 785,371 1.8133 -1.08%
2014-08-27 0 1.860 1.860 1.870 1.860 1.950 1,156,000 2,194,540 1.8984 1.809 1.809 1.819 1.809 1.897 1,188,337 1.8467 -4.62%
2014-08-26 0 1.950 1.930 1.950 1.920 1.960 272,000 526,360 1.9351 1.897 1.877 1.897 1.868 1.907 279,609 1.8825 2.09%
2014-08-25 0 1.910 1.910 1.940 1.880 1.940 230,000 439,340 1.9102 1.858 1.858 1.887 1.829 1.887 236,434 1.8582 -4.50%
2014-08-22 0 2.000 1.960 2.000 1.900 2.000 840,000 1,640,060 1.9525 1.946 1.907 1.946 1.848 1.946 863,497 1.8993 4.17%
2014-08-21 0 1.920 1.910 1.920 1.880 2.100 3,268,000 6,329,220 1.9367 1.868 1.858 1.868 1.829 2.043 3,359,416 1.8840 -8.57%
2014-08-20 0 2.100 2.050 2.100 2.020 2.160 450,000 928,740 2.0639 2.043 1.994 2.043 1.965 2.101 462,588 2.0077 -3.23%
2014-08-19 0 2.170 2.130 2.170 2.120 2.200 1,122,000 2,403,720 2.1424 2.111 2.072 2.111 2.062 2.140 1,153,386 2.0841 -1.36%
2014-08-18 0 2.200 2.190 2.200 2.130 2.210 1,932,000 4,212,580 2.1804 2.140 2.130 2.140 2.072 2.150 1,986,044 2.1211 2.33%
2014-08-15 0 2.150 2.140 2.150 2.020 2.220 4,454,000 9,513,420 2.1359 2.091 2.082 2.091 1.965 2.160 4,578,592 2.0778 4.37%
2014-08-14 0 2.060 2.050 2.070 1.980 2.090 2,072,000 4,242,700 2.0476 2.004 1.994 2.014 1.926 2.033 2,129,960 1.9919 1.48%
2014-08-13 0 2.030 2.020 2.030 1.880 2.100 4,588,000 9,360,980 2.0403 1.975 1.965 1.975 1.829 2.043 4,716,340 1.9848 6.84%
2014-08-12 0 1.900 1.870 1.900 1.870 1.920 650,000 1,228,980 1.8907 1.848 1.819 1.848 1.819 1.868 668,182 1.8393 -1.55%
2014-08-11 0 1.930 1.910 1.930 1.830 1.950 848,000 1,609,660 1.8982 1.877 1.858 1.877 1.780 1.897 871,721 1.8465 -1.53%
2014-08-08 0 1.960 1.950 1.960 1.950 2.000 690,000 1,363,300 1.9758 1.907 1.897 1.907 1.897 1.946 709,301 1.9220 -2.00%
2014-08-07 0 2.000 1.990 2.000 1.940 2.010 1,374,000 2,742,660 1.9961 1.946 1.936 1.946 1.887 1.955 1,412,435 1.9418 3.09%
2014-08-06 0 1.940 1.930 1.970 1.930 1.980 368,000 722,380 1.9630 1.887 1.877 1.916 1.877 1.926 378,294 1.9096 -1.52%
2014-08-05 0 1.970 1.960 1.970 1.900 1.970 524,000 1,016,700 1.9403 1.916 1.907 1.916 1.848 1.916 538,658 1.8875 2.07%
2014-08-04 0 1.930 1.900 1.930 1.860 1.940 1,180,000 2,240,920 1.8991 1.877 1.848 1.877 1.809 1.887 1,213,008 1.8474 3.21%
2014-08-01 0 1.870 1.860 1.880 1.770 1.900 2,020,000 3,660,940 1.8123 1.819 1.809 1.829 1.722 1.848 2,076,505 1.7630 -1.58%
2014-07-31 0 1.900 1.890 1.930 1.890 1.960 5,288,000 10,122,180 1.9142 1.848 1.839 1.877 1.839 1.907 5,435,921 1.8621 -3.06%
2014-07-30 0 1.960 1.940 1.970 1.920 1.990 1,622,000 3,178,180 1.9594 1.907 1.887 1.916 1.868 1.936 1,667,372 1.9061 1.55%
2014-07-29 0 1.930 1.920 1.940 1.900 1.980 1,758,000 3,405,550 1.9372 1.877 1.868 1.887 1.848 1.926 1,807,177 1.8845 -2.03%
2014-07-28 0 1.970 1.950 1.970 1.910 2.070 2,190,000 4,278,660 1.9537 1.916 1.897 1.916 1.858 2.014 2,251,261 1.9006 -1.99%
2014-07-25 0 2.010 2.020 2.030 1.900 2.030 2,760,000 5,462,320 1.9791 1.955 1.965 1.975 1.848 1.975 2,837,205 1.9252 5.79%
2014-07-24 0 1.900 1.890 1.900 1.850 2.050 9,386,000 18,211,140 1.9402 1.848 1.839 1.848 1.800 1.994 9,648,555 1.8874 3.83%
2014-07-23 0 1.830 1.830 1.840 1.780 1.860 2,018,000 3,668,720 1.8180 1.780 1.780 1.790 1.732 1.809 2,074,450 1.7685 1.10%
2014-07-22 0 1.810 1.810 1.820 1.660 1.870 10,735,600 18,968,300 1.7669 1.761 1.761 1.770 1.615 1.819 11,035,907 1.7188 -0.55%
2014-07-21 0 1.820 1.810 1.820 1.790 1.980 9,798,000 18,130,840 1.8505 1.770 1.761 1.770 1.741 1.926 10,072,079 1.8001 -3.70%
2014-07-18 0 1.890 1.870 1.890 1.800 2.130 5,076,000 9,932,800 1.9568 1.839 1.819 1.839 1.751 2.072 5,217,991 1.9036 -9.57%
2014-07-17 0 2.090 2.080 2.100 2.070 2.230 6,432,000 13,772,020 2.1412 2.033 2.023 2.043 2.014 2.169 6,611,922 2.0829 -5.00%
2014-07-16 0 2.200 2.200 2.230 2.190 2.250 2,732,000 6,033,976 2.2086 2.140 2.140 2.169 2.130 2.189 2,808,422 2.1485 -0.45%
2014-07-15 0 2.210 2.210 2.220 2.130 2.240 5,194,666 11,378,831 2.1905 2.150 2.150 2.160 2.072 2.179 5,339,976 2.1309 1.84%
2014-07-14 0 2.170 2.170 2.190 2.160 2.450 4,544,000 10,218,200 2.2487 2.111 2.111 2.130 2.101 2.383 4,671,109 2.1875 -9.58%
2014-07-11 0 2.400 2.390 2.410 2.370 2.470 4,174,000 10,005,520 2.3971 2.335 2.325 2.344 2.306 2.403 4,290,759 2.3319 -4.76%
2014-07-10 0 2.520 2.500 2.550 2.410 2.600 436,000 1,087,860 2.4951 2.451 2.432 2.481 2.344 2.529 448,196 2.4272 -1.18%
2014-07-09 0 2.550 2.530 2.560 2.470 2.600 306,000 781,520 2.5540 2.481 2.461 2.490 2.403 2.529 314,560 2.4845 1.19%
2014-07-08 0 2.520 2.510 2.550 2.520 2.640 1,572,000 4,002,980 2.5464 2.451 2.442 2.481 2.451 2.568 1,615,974 2.4771 -5.62%
2014-07-07 0 2.670 2.640 2.670 2.600 2.730 504,000 1,330,360 2.6396 2.597 2.568 2.597 2.529 2.656 518,098 2.5678 -1.11%
2014-07-04 0 2.700 2.700 2.710 2.690 2.820 1,576,000 4,289,660 2.7219 2.627 2.627 2.636 2.617 2.743 1,620,085 2.6478 -3.57%
2014-07-03 0 2.800 2.800 2.840 2.760 2.880 1,006,000 2,842,840 2.8259 2.724 2.724 2.763 2.685 2.802 1,034,141 2.7490 0.00%
2014-07-02 0 2.800 2.790 2.830 2.750 2.840 2,144,000 5,986,400 2.7922 2.724 2.714 2.753 2.675 2.763 2,203,974 2.7162 -1.75%
2014-06-30 0 2.850 2.850 2.870 2.780 2.950 1,478,000 4,175,640 2.8252 2.772 2.772 2.792 2.704 2.870 1,519,344 2.7483 0.35%
2014-06-27 0 2.840 2.830 2.850 2.750 2.910 3,695,067 10,541,510 2.8529 2.763 2.753 2.772 2.675 2.831 3,798,429 2.7752 4.03%
2014-06-26 0 2.730 2.720 2.730 2.720 2.790 536,000 1,468,540 2.7398 2.656 2.646 2.656 2.646 2.714 550,994 2.6653 -1.09%
2014-06-25 0 2.760 2.750 2.760 2.720 2.770 270,000 741,240 2.7453 2.685 2.675 2.685 2.646 2.695 277,553 2.6706 -0.72%
2014-06-24 0 2.780 2.770 2.790 2.740 2.850 664,000 1,850,940 2.7876 2.704 2.695 2.714 2.665 2.772 682,574 2.7117 -0.71%
2014-06-23 0 2.800 2.800 2.820 2.690 2.930 2,634,000 7,417,040 2.8159 2.724 2.724 2.743 2.617 2.850 2,707,681 2.7393 -2.44%
2014-06-20 0 2.870 2.840 2.850 2.850 2.960 792,000 2,297,320 2.9007 2.792 2.763 2.772 2.772 2.879 814,155 2.8217 -2.05%
2014-06-19 0 2.930 2.930 2.940 2.840 2.950 1,392,000 4,056,520 2.9142 2.850 2.850 2.860 2.763 2.870 1,430,938 2.8349 1.03%
2014-06-18 0 2.900 2.890 2.900 2.690 2.950 3,322,000 9,561,820 2.8783 2.821 2.811 2.821 2.617 2.870 3,414,926 2.8000 5.84%
2014-06-17 0 2.740 2.710 2.740 2.650 2.800 896,000 2,439,140 2.7223 2.665 2.636 2.665 2.578 2.724 921,064 2.6482 1.48%
2014-06-16 0 2.700 2.690 2.700 2.660 2.740 520,000 1,394,740 2.6822 2.627 2.617 2.627 2.588 2.665 534,546 2.6092 2.66%
2014-06-13 0 2.630 2.600 2.630 2.600 2.720 1,606,000 4,233,020 2.6358 2.558 2.529 2.558 2.529 2.646 1,650,925 2.5640 0.38%
2014-06-12 0 2.620 2.570 2.620 2.560 2.680 2,146,000 5,591,360 2.6055 2.549 2.500 2.549 2.490 2.607 2,206,030 2.5346 -1.50%
2014-06-11 0 2.660 2.650 2.690 2.550 2.740 1,932,000 5,099,240 2.6394 2.588 2.578 2.617 2.481 2.665 1,986,044 2.5675 0.38%
2014-06-10 0 2.650 2.600 2.690 2.580 2.700 1,126,000 2,959,820 2.6286 2.578 2.529 2.617 2.510 2.627 1,157,498 2.5571 -2.21%
2014-06-09 0 2.710 2.680 2.710 2.570 2.750 1,332,000 3,520,954 2.6434 2.636 2.607 2.636 2.500 2.675 1,369,260 2.5714 1.12%
2014-06-06 0 2.680 2.670 2.710 2.640 2.950 3,174,000 8,726,640 2.7494 2.607 2.597 2.636 2.568 2.870 3,262,786 2.6746 -7.59%
2014-06-05 0 2.900 2.890 2.920 2.830 3.040 1,974,000 5,807,840 2.9422 2.821 2.811 2.841 2.753 2.957 2,029,219 2.8621 0.00%
2014-06-04 0 2.900 2.880 2.900 2.830 2.920 502,000 1,448,960 2.8864 2.821 2.802 2.821 2.753 2.841 516,042 2.8078 1.75%
2014-06-03 0 2.850 2.840 2.870 2.800 3.020 1,514,000 4,459,500 2.9455 2.772 2.763 2.792 2.724 2.938 1,556,351 2.8654 -0.35%
2014-05-30 0 2.860 2.820 2.860 2.820 3.000 778,000 2,245,320 2.8860 2.782 2.743 2.782 2.743 2.918 799,763 2.8075 -2.39%
2014-05-29 0 2.930 2.900 2.940 2.800 3.010 6,326,000 18,559,700 2.9339 2.850 2.821 2.860 2.724 2.928 6,502,957 2.8540 4.27%
2014-05-28 0 2.810 2.800 2.820 2.450 2.950 7,744,000 21,775,000 2.8119 2.734 2.724 2.743 2.383 2.870 7,960,623 2.7353 18.07%
2014-05-27 0 2.380 2.350 2.390 2.280 2.380 756,000 1,765,760 2.3357 2.315 2.286 2.325 2.218 2.315 777,148 2.2721 4.39%
2014-05-26 0 2.280 2.280 2.320 2.200 2.440 844,000 1,935,580 2.2933 2.218 2.218 2.257 2.140 2.374 867,609 2.2309 -4.20%
2014-05-23 0 2.380 2.380 2.390 2.360 2.450 594,000 1,414,560 2.3814 2.315 2.315 2.325 2.296 2.383 610,616 2.3166 -0.42%
2014-05-22 0 2.390 2.390 2.400 2.350 2.590 1,588,000 3,894,240 2.4523 2.325 2.325 2.335 2.286 2.520 1,632,421 2.3856 0.00%
2014-05-21 0 2.390 2.360 2.390 2.320 2.420 392,000 928,840 2.3695 2.325 2.296 2.325 2.257 2.354 402,965 2.3050 2.14%
2014-05-20 0 2.340 2.320 2.350 2.310 2.380 574,000 1,339,420 2.3335 2.276 2.257 2.286 2.247 2.315 590,057 2.2700 0.86%
2014-05-19 0 2.320 2.330 2.360 2.270 2.410 830,000 1,935,080 2.3314 2.257 2.267 2.296 2.208 2.344 853,218 2.2680 0.00%
2014-05-16 0 2.320 2.320 2.330 2.100 2.370 1,474,000 3,388,180 2.2986 2.257 2.257 2.267 2.043 2.306 1,515,232 2.2361 4.50%
2014-05-15 0 2.220 2.220 2.240 2.100 2.380 3,156,000 7,098,700 2.2493 2.160 2.160 2.179 2.043 2.315 3,244,283 2.1881 7.77%
2014-05-14 0 2.060 2.060 2.090 1.950 2.120 934,000 1,917,600 2.0531 2.004 2.004 2.033 1.897 2.062 960,127 1.9972 1.48%
2014-05-13 0 2.030 2.000 2.060 2.000 2.090 396,000 802,860 2.0274 1.975 1.946 2.004 1.946 2.033 407,077 1.9723 -2.40%
2014-05-12 0 2.080 2.060 2.100 1.900 2.080 1,158,000 2,320,980 2.0043 2.023 2.004 2.043 1.848 2.023 1,190,393 1.9498 5.85%
2014-05-09 0 1.980 1.960 2.020 1.960 2.140 748,000 1,524,520 2.0381 1.912 1.892 1.950 1.892 2.066 774,793 1.9676 -4.81%
2014-05-08 0 2.080 2.080 2.130 2.060 2.290 692,000 1,463,240 2.1145 2.008 2.008 2.056 1.989 2.211 716,788 2.0414 -2.80%
2014-05-07 0 2.140 2.140 2.190 2.140 2.300 354,000 768,200 2.1701 2.066 2.066 2.114 2.066 2.220 366,680 2.0950 -2.28%
2014-05-05 0 2.190 2.190 2.240 2.180 2.220 418,000 917,360 2.1946 2.114 2.114 2.163 2.105 2.143 432,973 2.1187 -4.78%
2014-05-02 0 2.300 2.210 2.320 2.170 2.300 408,000 922,280 2.2605 2.220 2.134 2.240 2.095 2.220 422,615 2.1823 -3.36%
2014-04-30 0 2.380 2.310 2.380 2.280 2.420 538,000 1,268,160 2.3572 2.298 2.230 2.298 2.201 2.336 557,271 2.2757 -2.46%
2014-04-29 0 2.440 2.400 2.450 2.160 2.440 684,000 1,554,440 2.2726 2.356 2.317 2.365 2.085 2.356 708,501 2.1940 4.72%
2014-04-28 0 2.330 2.290 2.330 2.280 2.370 600,000 1,402,960 2.3383 2.249 2.211 2.249 2.201 2.288 621,492 2.2574 -1.69%
2014-04-25 0 2.370 2.360 2.390 2.360 2.430 220,000 528,140 2.4006 2.288 2.278 2.307 2.278 2.346 227,880 2.3176 -4.44%
2014-04-24 0 2.480 2.460 2.480 2.400 2.500 418,000 1,022,020 2.4450 2.394 2.375 2.394 2.317 2.414 432,973 2.3605 -0.80%
2014-04-23 0 2.500 2.450 2.500 2.410 2.550 1,010,000 2,524,100 2.4991 2.414 2.365 2.414 2.327 2.462 1,046,178 2.4127 2.46%
2014-04-22 0 2.440 2.400 2.440 2.250 2.490 1,108,000 2,637,680 2.3806 2.356 2.317 2.356 2.172 2.404 1,147,689 2.2983 -1.61%
2014-04-17 0 2.480 2.470 2.490 2.040 2.550 5,626,000 13,155,840 2.3384 2.394 2.385 2.404 1.969 2.462 5,827,524 2.2575 22.77%
2014-04-16 0 2.020 2.020 2.050 1.920 2.100 3,346,000 6,636,040 1.9833 1.950 1.950 1.979 1.854 2.027 3,465,854 1.9147 -0.98%
2014-04-15 0 2.040 2.030 2.050 2.030 2.340 5,106,000 10,844,700 2.1239 1.969 1.960 1.979 1.960 2.259 5,288,898 2.0505 -15.00%
2014-04-14 0 2.400 2.360 2.400 2.350 2.550 1,140,000 2,759,680 2.4208 2.317 2.278 2.317 2.269 2.462 1,180,835 2.3371 -7.34%
2014-04-11 0 2.590 2.550 2.590 2.470 2.590 708,000 1,777,140 2.5101 2.500 2.462 2.500 2.385 2.500 733,361 2.4233 -1.15%
2014-04-10 0 2.620 2.590 2.620 2.580 2.660 1,046,000 2,727,120 2.6072 2.529 2.500 2.529 2.491 2.568 1,083,468 2.5170 0.77%
2014-04-09 0 2.600 2.560 2.600 2.550 2.700 1,006,000 2,618,520 2.6029 2.510 2.471 2.510 2.462 2.607 1,042,035 2.5129 0.39%
2014-04-08 0 2.590 2.590 2.600 2.500 2.700 612,000 1,600,540 2.6153 2.500 2.500 2.510 2.414 2.607 633,922 2.5248 0.39%
2014-04-07 0 2.580 2.550 2.600 2.500 2.720 442,000 1,139,580 2.5782 2.491 2.462 2.510 2.414 2.626 457,832 2.4891 -4.80%
2014-04-04 0 2.710 2.660 2.710 2.660 2.710 164,000 438,860 2.6760 2.616 2.568 2.616 2.568 2.616 169,874 2.5834 -1.81%
2014-04-03 0 2.760 2.760 2.810 2.740 2.920 716,000 1,994,460 2.7856 2.665 2.665 2.713 2.645 2.819 741,647 2.6892 -3.16%
2014-04-02 0 2.850 2.800 2.850 2.800 2.920 1,092,000 3,121,520 2.8585 2.751 2.703 2.751 2.703 2.819 1,131,116 2.7597 0.00%
2014-04-01 0 2.850 2.840 2.890 2.570 2.950 3,294,000 9,277,800 2.8166 2.751 2.742 2.790 2.481 2.848 3,411,991 2.7192 9.20%
2014-03-31 0 2.610 2.600 2.630 2.490 2.680 1,662,000 4,344,710 2.6141 2.520 2.510 2.539 2.404 2.587 1,721,533 2.5237 1.56%
2014-03-28 0 2.570 2.550 2.570 2.390 2.730 4,626,000 11,778,980 2.5463 2.481 2.462 2.481 2.307 2.636 4,791,704 2.4582 -3.75%
2014-03-27 0 2.670 2.650 2.670 2.540 3.000 7,518,000 20,044,460 2.6662 2.578 2.558 2.578 2.452 2.896 7,787,296 2.5740 -11.00%
2014-03-26 0 3.000 2.950 3.020 2.660 3.110 5,720,000 16,698,240 2.9193 2.896 2.848 2.916 2.568 3.002 5,924,891 2.8183 -0.66%
2014-03-25 0 3.020 3.020 3.040 2.880 3.180 2,720,000 8,148,540 2.9958 2.916 2.916 2.935 2.780 3.070 2,817,431 2.8922 -5.33%
2014-03-24 0 3.190 3.130 3.190 3.060 3.340 2,894,000 9,251,780 3.1969 3.080 3.022 3.080 2.954 3.224 2,997,663 3.0863 -3.04%
2014-03-21 0 3.290 3.200 3.300 3.080 3.880 11,498,333 39,317,528 3.4194 3.176 3.089 3.186 2.973 3.746 11,910,205 3.3012 -0.30%
2014-03-20 0 3.300 3.240 3.300 3.050 3.620 14,338,000 48,247,900 3.3650 3.186 3.128 3.186 2.945 3.495 14,851,589 3.2487 0.00%
2014-03-19 0 3.300 3.280 3.300 2.500 3.370 24,224,000 69,454,540 2.8672 3.186 3.167 3.186 2.414 3.253 25,091,707 2.7680 23.60%
2014-03-18 0 2.670 2.660 2.680 2.190 2.740 19,073,067 47,943,536 2.5137 2.578 2.568 2.587 2.114 2.645 19,756,267 2.4268 23.61%
2014-03-17 0 2.160 2.150 2.160 1.900 2.180 8,888,000 18,331,440 2.0625 2.085 2.076 2.085 1.834 2.105 9,206,369 1.9912 -4.00%
2014-03-14 0 2.250 2.200 2.250 2.020 2.280 6,616,000 14,165,500 2.1411 2.172 2.124 2.172 1.950 2.201 6,852,986 2.0671 0.90%
2014-03-13 0 2.230 2.200 2.230 2.000 2.430 7,976,000 17,856,800 2.2388 2.153 2.124 2.153 1.931 2.346 8,261,701 2.1614 11.50%
2014-03-12 0 2.000 2.000 2.030 1.940 2.070 2,714,000 5,404,480 1.9913 1.931 1.931 1.960 1.873 1.998 2,811,216 1.9225 -4.31%
2014-03-11 0 2.090 2.050 2.090 1.990 2.250 5,793,000 12,227,850 2.1108 2.018 1.979 2.018 1.921 2.172 6,000,506 2.0378 -5.00%
2014-03-10 0 2.200 2.200 2.210 1.860 2.210 6,378,000 13,229,700 2.0743 2.124 2.124 2.134 1.796 2.134 6,606,461 2.0025 17.65%
2014-03-07 0 1.870 1.860 1.870 1.790 1.900 2,344,000 4,341,620 1.8522 1.805 1.796 1.805 1.728 1.834 2,427,962 1.7882 -1.58%
2014-03-06 0 1.900 1.880 1.910 1.840 1.920 9,264,000 17,581,760 1.8979 1.834 1.815 1.844 1.776 1.854 9,595,838 1.8322 3.26%
2014-03-05 0 1.840 1.840 1.850 1.680 1.870 12,316,000 21,902,330 1.7784 1.776 1.776 1.786 1.622 1.805 12,757,161 1.7169 8.24%
2014-03-04 0 1.700 1.700 1.710 1.610 1.710 1,868,000 3,102,060 1.6606 1.641 1.641 1.651 1.554 1.651 1,934,912 1.6032 1.80%
2014-03-03 0 1.670 1.650 1.670 1.560 1.710 3,280,000 5,449,380 1.6614 1.612 1.593 1.612 1.506 1.651 3,397,490 1.6039 2.45%
2014-02-28 0 1.630 1.600 1.630 1.540 1.630 2,424,000 3,822,960 1.5771 1.574 1.545 1.574 1.487 1.574 2,510,828 1.5226 1.24%
2014-02-27 0 1.610 1.600 1.630 1.480 1.630 8,788,000 13,819,860 1.5726 1.554 1.545 1.574 1.429 1.574 9,102,787 1.5182 9.52%
2014-02-26 0 1.470 1.440 1.490 1.260 1.530 7,292,000 10,502,560 1.4403 1.419 1.390 1.438 1.216 1.477 7,553,200 1.3905 17.60%
2014-02-25 0 1.250 1.250 1.260 1.240 1.300 2,654,000 3,348,860 1.2618 1.207 1.207 1.216 1.197 1.255 2,749,067 1.2182 -6.02%
2014-02-24 0 1.330 1.310 1.340 1.290 1.380 3,786,000 5,107,820 1.3491 1.284 1.265 1.294 1.245 1.332 3,921,615 1.3025 -0.75%
2014-02-21 0 1.340 1.300 1.340 1.110 1.350 9,156,000 11,531,840 1.2595 1.294 1.255 1.294 1.072 1.303 9,483,969 1.2159 18.58%
2014-02-20 0 1.130 1.120 1.130 1.050 1.150 5,196,000 5,746,040 1.1059 1.091 1.081 1.091 1.014 1.110 5,382,121 1.0676 8.65%
2014-02-19 0 1.040 1.010 1.040 0.970 1.090 4,340,000 4,460,500 1.0278 1.004 0.975 1.004 0.936 1.052 4,495,459 0.9922 5.05%
2014-02-18 0 0.990 0.960 0.990 0.960 0.990 142,000 136,940 0.9644 0.956 0.927 0.956 0.927 0.956 147,086 0.9310 0.00%
2014-02-17 0 0.990 0.980 0.990 0.980 0.990 216,000 213,600 0.9889 0.956 0.946 0.956 0.946 0.956 223,737 0.9547 1.02%
2014-02-14 0 0.980 0.980 1.000 0.960 0.990 394,000 385,460 0.9783 0.946 0.946 0.965 0.927 0.956 408,113 0.9445 0.00%
2014-02-13 0 0.980 0.980 0.990 0.980 1.000 240,000 238,160 0.9923 0.946 0.946 0.956 0.946 0.965 248,597 0.9580 -2.97%
2014-02-12 0 1.010 0.980 1.010 1.000 1.010 216,000 216,660 1.0031 0.975 0.946 0.975 0.965 0.975 223,737 0.9684 1.00%
2014-02-11 0 1.000 0.990 1.010 0.970 1.000 580,000 571,200 0.9848 0.965 0.956 0.975 0.936 0.965 600,776 0.9508 3.09%
2014-02-10 0 0.970 0.960 0.970 0.970 0.970 104,000 100,880 0.9700 0.936 0.927 0.936 0.936 0.936 107,725 0.9365 3.19%
2014-02-07 0 0.940 0.940 0.970 0.940 0.940 10,000 9,400 0.9400 0.907 0.907 0.936 0.907 0.907 10,358 0.9075 -2.08%
2014-02-06 0 0.960 0.960 0.970 0.960 0.960 20,000 19,200 0.9600 0.927 0.927 0.936 0.927 0.927 20,716 0.9268 0.00%
2014-02-05 0 0.960 0.960 0.970 0.960 0.980 34,000 32,840 0.9659 0.927 0.927 0.936 0.927 0.946 35,218 0.9325 -2.04%
2014-02-04 0 0.980 0.960 0.990 0.980 0.990 396,000 389,900 0.9846 0.946 0.927 0.956 0.946 0.956 410,185 0.9505 -1.01%
2014-01-30 0 0.990 0.950 1.000 0.970 0.990 410,000 399,300 0.9739 0.956 0.917 0.965 0.936 0.956 424,686 0.9402 2.06%
2014-01-29 0 0.970 0.930 0.970 0.970 0.970 130,000 126,100 0.9700 0.936 0.898 0.936 0.936 0.936 134,657 0.9365 1.04%
2014-01-28 0 0.960 0.920 0.960 0.960 0.960 158,000 151,680 0.9600 0.927 0.888 0.927 0.927 0.927 163,660 0.9268 0.00%
2014-01-27 0 0.960 0.920 0.960 0.960 0.970 418,000 401,440 0.9604 0.927 0.888 0.927 0.927 0.936 432,973 0.9272 0.00%
2014-01-24 0 0.960 0.930 0.960 - - 0 0 - 0.927 0.898 0.927 - - 0 - 0.00%
2014-01-23 0 0.960 0.940 0.960 0.940 0.960 238,000 227,360 0.9553 0.927 0.907 0.927 0.907 0.927 246,525 0.9223 0.00%
2014-01-22 0 0.960 0.950 0.960 0.950 0.970 266,000 255,400 0.9602 0.927 0.917 0.927 0.917 0.936 275,528 0.9269 0.00%
2014-01-21 0 0.960 0.940 0.970 0.940 0.960 474,000 452,260 0.9541 0.927 0.907 0.936 0.907 0.927 490,979 0.9211 2.13%
2014-01-20 0 0.940 0.910 0.940 - - 0 0 - 0.907 0.879 0.907 - - 0 - 0.00%
2014-01-17 0 0.940 0.910 0.940 - - 30,000 27,000 0.9000 0.907 0.879 0.907 - - 31,075 0.8689 0.00%
2014-01-16 0 0.940 0.910 0.940 - - 0 0 - 0.907 0.879 0.907 - - 0 - 0.00%
2014-01-15 0 0.940 0.900 0.940 0.940 0.940 18,000 16,920 0.9400 0.907 0.869 0.907 0.907 0.907 18,645 0.9075 0.00%
2014-01-14 0 0.940 0.900 0.940 0.940 0.940 24,000 22,560 0.9400 0.907 0.869 0.907 0.907 0.907 24,860 0.9075 1.08%
2014-01-13 0 0.930 0.900 0.930 0.930 0.930 14,000 13,020 0.9300 0.898 0.869 0.898 0.898 0.898 14,501 0.8978 2.20%
2014-01-10 0 0.910 0.910 0.930 0.910 0.910 108,000 98,280 0.9100 0.879 0.879 0.898 0.879 0.879 111,869 0.8785 -1.09%
2014-01-09 0 0.920 0.920 0.950 0.920 0.950 52,662 49,929 0.9481 0.888 0.888 0.917 0.888 0.917 54,548 0.9153 -1.08%
2014-01-08 0 0.930 0.910 0.940 0.930 0.930 160,000 148,800 0.9300 0.898 0.879 0.907 0.898 0.898 165,731 0.8978 2.20%
2014-01-07 0 0.910 0.910 0.940 - - 0 0 - 0.879 0.879 0.907 - - 0 - 0.00%
2014-01-06 0 0.910 0.910 0.930 0.900 0.930 266,000 245,780 0.9240 0.879 0.879 0.898 0.869 0.898 275,528 0.8920 -2.15%
2014-01-03 0 0.930 0.910 0.930 0.920 0.930 224,000 207,320 0.9255 0.898 0.879 0.898 0.888 0.898 232,024 0.8935 0.00%
2014-01-02 0 0.930 0.920 0.930 - - 0 0 - 0.898 0.888 0.898 - - 0 - 0.00%
2013-12-31 0 0.930 0.920 0.930 - - 0 0 - 0.898 0.888 0.898 - - 0 - 0.00%
2013-12-30 0 0.930 0.920 0.940 0.920 0.930 210,000 193,300 0.9205 0.898 0.888 0.907 0.888 0.898 217,522 0.8886 1.09%
2013-12-27 0 0.920 0.920 0.950 0.920 0.920 30,000 27,600 0.9200 0.888 0.888 0.917 0.888 0.888 31,075 0.8882 -1.08%
2013-12-24 0 0.930 0.920 0.940 - - 0 0 - 0.898 0.888 0.907 - - 0 - 0.00%
2013-12-23 0 0.930 0.930 0.950 0.930 0.940 16,000 15,000 0.9375 0.898 0.898 0.917 0.898 0.907 16,573 0.9051 0.00%
2013-12-20 0 0.930 0.920 0.950 0.920 0.940 180,000 167,100 0.9283 0.898 0.888 0.917 0.888 0.907 186,448 0.8962 -1.06%
2013-12-19 0 0.940 0.930 0.960 0.940 0.950 110,000 104,100 0.9464 0.907 0.898 0.927 0.907 0.917 113,940 0.9136 -3.09%
2013-12-18 0 0.970 0.940 0.970 0.950 0.950 90,000 85,500 0.9500 0.936 0.907 0.936 0.917 0.917 93,224 0.9171 0.00%
2013-12-17 0 0.970 0.960 0.980 0.970 0.980 268,000 260,080 0.9704 0.936 0.927 0.946 0.936 0.946 277,600 0.9369 0.00%
2013-12-16 0 0.970 0.940 0.970 - - 0 0 - 0.936 0.907 0.936 - - 0 - 0.00%
2013-12-13 0 0.970 0.940 0.970 - - 0 0 - 0.936 0.907 0.936 - - 0 - 0.00%
2013-12-12 0 0.970 0.940 0.970 - - 0 0 - 0.936 0.907 0.936 - - 0 - 0.00%
2013-12-11 0 0.970 0.950 0.980 - - 0 0 - 0.936 0.917 0.946 - - 0 - 0.00%
2013-12-10 0 0.970 0.970 0.980 0.930 0.970 1,026,000 991,420 0.9663 0.936 0.936 0.946 0.898 0.936 1,062,751 0.9329 0.00%
2013-12-09 0 0.970 0.940 0.970 - - 0 0 - 0.936 0.907 0.936 - - 0 - 0.00%
2013-12-06 0 0.970 0.970 0.980 0.970 0.980 560,000 543,880 0.9712 0.936 0.936 0.946 0.936 0.946 580,059 0.9376 0.00%
2013-12-05 0 0.970 0.960 0.970 0.940 0.970 616,000 590,420 0.9585 0.936 0.927 0.936 0.907 0.936 638,065 0.9253 3.19%
2013-12-04 0 0.940 0.930 0.950 0.940 0.940 82,000 77,080 0.9400 0.907 0.898 0.917 0.907 0.907 84,937 0.9075 1.08%
2013-12-03 0 0.930 0.920 0.940 0.920 0.940 154,000 144,220 0.9365 0.898 0.888 0.907 0.888 0.907 159,516 0.9041 0.00%
2013-12-02 0 0.930 0.920 0.950 0.930 0.950 386,000 362,800 0.9399 0.898 0.888 0.917 0.898 0.917 399,827 0.9074 0.00%
2013-11-29 0 0.930 0.930 0.940 0.930 0.930 100,000 93,000 0.9300 0.898 0.898 0.907 0.898 0.898 103,582 0.8978 0.00%
2013-11-28 0 0.930 0.920 0.930 0.920 0.930 128,000 118,360 0.9247 0.898 0.888 0.898 0.888 0.898 132,585 0.8927 0.00%
2013-11-27 0 0.930 0.920 0.930 0.910 0.940 234,000 214,220 0.9155 0.898 0.888 0.898 0.879 0.907 242,382 0.8838 -1.06%
2013-11-26 0 0.940 0.930 0.940 0.940 0.940 100,000 94,000 0.9400 0.907 0.898 0.907 0.907 0.907 103,582 0.9075 0.00%
2013-11-25 0 0.940 0.930 0.950 - - 0 0 - 0.907 0.898 0.917 - - 0 - 0.00%
2013-11-22 0 0.940 0.940 0.950 0.940 0.940 210,000 197,400 0.9400 0.907 0.907 0.917 0.907 0.907 217,522 0.9075 -1.05%
2013-11-21 0 0.950 0.950 0.960 0.940 0.940 28,000 26,320 0.9400 0.917 0.917 0.927 0.907 0.907 29,003 0.9075 0.00%
2013-11-20 0 0.950 0.950 0.960 0.950 0.960 484,000 461,500 0.9535 0.917 0.917 0.927 0.917 0.927 501,337 0.9205 -2.06%
2013-11-19 0 0.970 0.960 0.970 0.970 0.970 200,000 194,000 0.9700 0.936 0.927 0.936 0.936 0.936 207,164 0.9365 0.00%
2013-11-18 0 0.970 0.960 0.970 0.970 0.970 130,000 126,100 0.9700 0.936 0.927 0.936 0.936 0.936 134,657 0.9365 0.00%
2013-11-15 0 0.970 0.960 0.980 0.960 0.960 80,000 76,800 0.9600 0.936 0.927 0.946 0.927 0.927 82,866 0.9268 0.00%
2013-11-14 0 0.970 0.960 0.980 0.960 0.970 150,000 144,740 0.9649 0.936 0.927 0.946 0.927 0.936 155,373 0.9316 1.04%
2013-11-13 0 0.960 0.950 0.970 0.960 0.970 706,000 680,460 0.9638 0.927 0.917 0.936 0.927 0.936 731,289 0.9305 -2.04%
2013-11-12 0 0.980 0.970 0.990 0.970 0.980 200,000 194,600 0.9730 0.946 0.936 0.956 0.936 0.946 207,164 0.9394 1.03%
2013-11-11 0 0.970 0.970 0.990 0.970 0.980 218,000 211,480 0.9701 0.936 0.936 0.956 0.936 0.946 225,809 0.9365 -1.02%
2013-11-08 0 0.980 0.970 0.990 0.970 0.980 392,000 381,740 0.9738 0.946 0.936 0.956 0.936 0.946 406,041 0.9402 -1.01%
2013-11-07 0 0.990 0.970 0.990 0.970 0.990 40,000 39,380 0.9845 0.956 0.936 0.956 0.936 0.956 41,433 0.9505 1.02%
2013-11-06 0 0.980 0.980 1.000 0.970 0.990 268,000 262,700 0.9802 0.946 0.946 0.965 0.936 0.956 277,600 0.9463 0.00%
2013-11-05 0 0.980 0.970 0.980 0.970 0.980 184,000 179,220 0.9740 0.946 0.936 0.946 0.936 0.946 190,591 0.9403 1.03%
2013-11-04 0 0.970 0.970 0.980 0.970 0.970 230,000 223,100 0.9700 0.936 0.936 0.946 0.936 0.936 238,239 0.9365 0.00%
2013-11-01 0 0.970 0.960 0.970 0.970 0.970 154,000 149,300 0.9695 0.936 0.927 0.936 0.936 0.936 159,516 0.9360 0.00%
2013-10-31 0 0.970 0.950 0.970 0.950 0.980 614,000 591,120 0.9627 0.936 0.917 0.936 0.917 0.946 635,994 0.9294 3.19%
2013-10-30 0 0.940 0.940 0.960 0.940 0.950 180,000 170,300 0.9461 0.907 0.907 0.927 0.907 0.917 186,448 0.9134 0.00%
2013-10-29 0 0.940 0.940 0.950 0.930 0.950 258,000 242,300 0.9391 0.907 0.907 0.917 0.898 0.917 267,242 0.9067 0.00%
2013-10-28 0 0.940 0.940 0.950 0.900 0.950 988,000 914,880 0.9260 0.907 0.907 0.917 0.869 0.917 1,023,390 0.8940 -1.05%
2013-10-25 0 0.950 0.950 0.980 0.950 0.960 300,000 286,000 0.9533 0.917 0.917 0.946 0.917 0.927 310,746 0.9204 -2.06%
2013-10-24 0 0.970 0.960 0.980 0.960 1.030 282,000 273,760 0.9708 0.936 0.927 0.946 0.927 0.994 292,101 0.9372 1.04%
2013-10-23 0 0.960 0.960 0.970 0.960 0.980 748,000 720,660 0.9634 0.927 0.927 0.936 0.927 0.946 774,793 0.9301 2.13%
2013-10-22 0 0.940 0.940 0.950 0.940 0.960 126,000 119,220 0.9462 0.907 0.907 0.917 0.907 0.927 130,513 0.9135 -2.08%
2013-10-21 0 0.960 0.940 0.960 0.940 0.960 480,000 453,580 0.9450 0.927 0.907 0.927 0.907 0.927 497,194 0.9123 2.13%
2013-10-18 0 0.940 0.930 0.940 0.930 0.940 254,000 236,260 0.9302 0.907 0.898 0.907 0.898 0.907 263,098 0.8980 1.08%
2013-10-17 0 0.930 0.930 0.940 0.920 0.920 2,000 1,840 0.9200 0.898 0.898 0.907 0.888 0.888 2,072 0.8882 -2.11%
2013-10-16 0 0.950 0.920 0.950 0.950 0.950 30,000 28,500 0.9500 0.917 0.888 0.917 0.917 0.917 31,075 0.9171 0.00%
2013-10-15 0 0.950 0.930 0.950 0.950 0.950 190,000 180,500 0.9500 0.917 0.898 0.917 0.917 0.917 196,806 0.9171 0.00%
2013-10-11 0 0.950 0.940 0.950 0.910 0.960 794,000 743,980 0.9370 0.917 0.907 0.917 0.879 0.927 822,441 0.9046 2.15%
2013-10-10 0 0.930 0.900 0.930 0.900 0.930 352,000 322,220 0.9154 0.898 0.869 0.898 0.869 0.898 364,609 0.8837 -1.06%
2013-10-09 0 0.940 0.940 0.950 0.930 0.940 82,000 76,580 0.9339 0.907 0.907 0.917 0.898 0.907 84,937 0.9016 1.08%
2013-10-08 0 0.930 0.930 0.950 - - 0 0 - 0.898 0.898 0.917 - - 0 - 0.00%
2013-10-07 0 0.930 0.930 0.950 0.900 0.960 316,000 295,840 0.9362 0.898 0.898 0.917 0.869 0.927 327,319 0.9038 -2.11%
2013-10-04 0 0.950 0.930 0.950 0.950 0.950 50,000 47,500 0.9500 0.917 0.898 0.917 0.917 0.917 51,791 0.9171 2.15%
2013-10-03 0 0.930 0.920 0.950 0.930 0.930 80,000 74,400 0.9300 0.898 0.888 0.917 0.898 0.898 82,866 0.8978 0.00%
2013-10-02 0 0.930 0.920 0.930 0.930 0.930 88,000 81,760 0.9291 0.898 0.888 0.898 0.898 0.898 91,152 0.8970 0.00%
2013-09-30 0 0.930 0.920 0.950 0.930 0.930 86,000 79,980 0.9300 0.898 0.888 0.917 0.898 0.898 89,081 0.8978 -1.06%
2013-09-27 0 0.940 0.920 0.940 - - 0 0 - 0.907 0.888 0.907 - - 0 - 0.00%
2013-09-26 0 0.940 0.920 0.940 0.900 0.950 490,000 449,140 0.9166 0.907 0.888 0.907 0.869 0.917 507,552 0.8849 -1.05%
2013-09-25 0 0.950 0.930 0.950 - - 0 0 - 0.917 0.898 0.917 - - 0 - 0.00%
2013-09-24 0 0.950 0.930 0.950 0.950 0.950 42,000 39,900 0.9500 0.917 0.898 0.917 0.917 0.917 43,504 0.9171 0.00%
2013-09-23 0 0.950 0.930 0.960 0.940 0.950 70,000 66,100 0.9443 0.917 0.898 0.927 0.907 0.917 72,507 0.9116 0.00%
2013-09-19 0 0.950 0.950 0.960 0.950 0.960 386,000 368,620 0.9550 0.917 0.917 0.927 0.917 0.927 399,827 0.9219 0.00%
2013-09-18 0 0.950 0.930 0.960 - - 0 0 - 0.917 0.898 0.927 - - 0 - 0.00%
2013-09-17 0 0.950 0.940 0.960 0.930 0.960 242,000 229,420 0.9480 0.917 0.907 0.927 0.898 0.927 250,668 0.9152 -1.04%
2013-09-16 0 0.960 0.940 0.960 0.950 0.960 80,000 76,200 0.9525 0.927 0.907 0.927 0.917 0.927 82,866 0.9196 0.00%
2013-09-13 0 0.960 0.930 0.960 0.920 0.970 302,000 288,780 0.9562 0.927 0.898 0.927 0.888 0.936 312,818 0.9232 1.05%
2013-09-12 0 0.950 0.920 0.950 - - 0 0 - 0.917 0.888 0.917 - - 0 - 0.00%
2013-09-11 0 0.950 0.930 0.960 - - 0 0 - 0.917 0.898 0.927 - - 0 - 0.00%
2013-09-10 0 0.950 0.930 0.950 0.930 0.950 80,000 74,920 0.9365 0.917 0.898 0.917 0.898 0.917 82,866 0.9041 2.15%
2013-09-09 0 0.950 0.930 0.950 0.920 0.950 112,000 105,820 0.9448 0.898 0.879 0.898 0.869 0.898 118,507 0.8929 2.15%
2013-09-06 0 0.930 0.930 0.940 0.930 0.930 100,000 93,000 0.9300 0.879 0.879 0.888 0.879 0.879 105,810 0.8789 0.00%
2013-09-05 0 0.930 0.930 0.950 0.930 0.940 134,000 125,880 0.9394 0.879 0.879 0.898 0.879 0.888 141,785 0.8878 -1.06%
2013-09-04 0 0.940 0.930 0.950 0.920 0.940 148,000 138,720 0.9373 0.888 0.879 0.898 0.869 0.888 156,598 0.8858 0.00%
2013-09-03 0 0.940 0.930 0.960 0.940 0.940 110,000 103,400 0.9400 0.888 0.879 0.907 0.888 0.888 116,391 0.8884 0.00%
2013-09-02 0 0.940 0.940 0.960 0.910 0.940 54,000 50,320 0.9319 0.888 0.888 0.907 0.860 0.888 57,137 0.8807 0.00%
2013-08-30 0 0.940 0.940 0.960 0.920 0.940 102,000 94,340 0.9249 0.888 0.888 0.907 0.869 0.888 107,926 0.8741 0.00%
2013-08-29 0 0.940 0.940 0.960 - - 0 0 - 0.888 0.888 0.907 - - 0 - 0.00%
2013-08-28 0 0.940 0.930 0.970 0.940 0.940 68,000 63,920 0.9400 0.888 0.879 0.917 0.888 0.888 71,951 0.8884 -3.09%
2013-08-27 0 0.970 0.940 0.970 - - 0 0 - 0.917 0.888 0.917 - - 0 - 0.00%
2013-08-26 0 0.970 0.940 0.970 0.970 0.970 40,000 38,800 0.9700 0.917 0.888 0.917 0.917 0.917 42,324 0.9167 0.00%
2013-08-23 0 0.970 0.950 0.970 0.950 0.970 270,000 257,400 0.9533 0.917 0.898 0.917 0.898 0.917 285,686 0.9010 4.30%
2013-08-22 0 0.930 0.930 0.960 0.920 0.930 132,000 122,460 0.9277 0.879 0.879 0.907 0.869 0.879 139,669 0.8768 -1.06%
2013-08-21 0 0.940 0.930 0.950 0.920 0.940 192,000 177,760 0.9258 0.888 0.879 0.898 0.869 0.888 203,154 0.8750 1.08%
2013-08-20 0 0.930 0.920 0.950 0.930 0.960 230,000 217,760 0.9468 0.879 0.869 0.898 0.879 0.907 243,362 0.8948 -4.12%
2013-08-19 0 0.970 0.940 0.970 - - 0 0 - 0.917 0.888 0.917 - - 0 - 0.00%
2013-08-16 0 0.970 0.940 0.970 - - 0 0 - 0.917 0.888 0.917 - - 0 - 0.00%
2013-08-15 0 0.970 0.940 0.970 - - 0 0 - 0.917 0.888 0.917 - - 0 - 0.00%
2013-08-13 0 0.970 0.950 0.970 0.930 0.970 288,000 274,680 0.9538 0.917 0.898 0.917 0.879 0.917 304,732 0.9014 1.04%
2013-08-12 0 0.960 0.930 0.970 0.950 0.970 184,000 176,300 0.9582 0.907 0.879 0.917 0.898 0.917 194,690 0.9055 -1.03%
2013-08-09 0 0.970 0.960 0.970 0.950 0.970 216,000 206,020 0.9538 0.917 0.907 0.917 0.898 0.917 228,549 0.9014 -3.96%
2013-08-08 0 1.010 0.980 0.990 0.980 1.010 56,000 55,420 0.9896 0.955 0.926 0.936 0.926 0.955 59,253 0.9353 0.00%
2013-08-07 0 1.010 0.980 1.010 - - 16,000 15,680 0.9800 0.955 0.926 0.955 - - 16,930 0.9262 0.00%
2013-08-06 0 1.010 0.980 1.010 1.010 1.010 70,000 70,700 1.0100 0.955 0.926 0.955 0.955 0.955 74,067 0.9545 1.00%
2013-08-05 0 1.000 0.990 1.010 0.990 1.000 286,000 285,840 0.9994 0.945 0.936 0.955 0.936 0.945 302,615 0.9446 1.01%
2013-08-02 0 0.990 0.980 1.010 - - 0 0 - 0.936 0.926 0.955 - - 0 - 0.00%
2013-08-01 0 0.990 0.980 1.000 0.990 0.990 10,000 9,900 0.9900 0.936 0.926 0.945 0.936 0.936 10,581 0.9356 -1.00%
2013-07-31 0 1.000 0.960 1.000 1.000 1.000 10,000 10,000 1.0000 0.945 0.907 0.945 0.945 0.945 10,581 0.9451 0.00%
2013-07-30 0 1.000 0.960 1.000 - - 10,000 9,500 0.9500 0.945 0.907 0.945 - - 10,581 0.8978 0.00%
2013-07-29 0 1.000 1.000 1.010 1.000 1.000 58,000 58,000 1.0000 0.945 0.945 0.955 0.945 0.945 61,370 0.9451 0.00%
2013-07-26 0 1.000 1.000 1.010 0.980 1.000 850,000 849,200 0.9991 0.945 0.945 0.955 0.926 0.945 899,381 0.9442 2.04%
2013-07-25 0 0.980 0.980 1.010 0.980 1.010 252,000 249,020 0.9882 0.926 0.926 0.955 0.926 0.955 266,640 0.9339 -3.92%
2013-07-24 0 1.020 0.990 1.020 0.970 1.040 144,000 144,080 1.0006 0.964 0.936 0.964 0.917 0.983 152,366 0.9456 3.03%
2013-07-23 0 0.990 0.990 1.000 0.990 1.000 46,000 45,840 0.9965 0.936 0.936 0.945 0.936 0.945 48,672 0.9418 -1.00%
2013-07-22 0 1.000 0.980 1.000 - - 0 0 - 0.945 0.926 0.945 - - 0 - 0.00%
2013-07-19 0 1.000 0.970 1.000 1.000 1.000 14,000 14,000 1.0000 0.945 0.917 0.945 0.945 0.945 14,813 0.9451 0.00%
2013-07-18 0 1.000 0.970 1.000 0.980 1.000 40,000 39,420 0.9855 0.945 0.917 0.945 0.926 0.945 42,324 0.9314 0.00%
2013-07-17 0 1.000 0.980 1.010 - - 0 0 - 0.945 0.926 0.955 - - 0 - 0.00%
2013-07-16 0 1.000 1.000 1.010 - - 0 0 - 0.945 0.945 0.955 - - 0 - 0.00%
2013-07-15 0 1.000 0.990 1.010 - - 0 0 - 0.945 0.936 0.955 - - 0 - 0.00%
2013-07-12 0 1.000 1.000 1.020 1.000 1.020 22,000 22,040 1.0018 0.945 0.945 0.964 0.945 0.964 23,278 0.9468 -1.96%
2013-07-11 0 1.020 0.960 1.020 0.950 1.030 12,000 11,560 0.9633 0.964 0.907 0.964 0.898 0.973 12,697 0.9104 5.15%
2013-07-10 0 0.970 0.960 0.970 0.970 0.980 52,000 50,560 0.9723 0.917 0.907 0.917 0.917 0.926 55,021 0.9189 -3.00%
2013-07-09 0 1.000 0.980 1.020 - - 0 0 - 0.945 0.926 0.964 - - 0 - 0.00%
2013-07-08 0 1.000 0.980 1.020 - - 0 0 - 0.945 0.926 0.964 - - 0 - 0.00%
2013-07-05 0 1.000 0.990 1.030 - - 0 0 - 0.945 0.936 0.973 - - 0 - 0.00%
2013-07-04 0 1.000 0.990 1.010 1.000 1.000 20,000 20,000 1.0000 0.945 0.936 0.955 0.945 0.945 21,162 0.9451 0.00%
2013-07-03 0 1.000 0.990 1.000 0.980 1.000 98,000 97,560 0.9955 0.945 0.936 0.945 0.926 0.945 103,693 0.9409 -0.99%
2013-07-02 0 1.010 1.000 1.030 1.000 1.030 430,000 430,160 1.0004 0.955 0.945 0.973 0.945 0.973 454,981 0.9454 -2.88%
2013-06-28 0 1.040 1.010 1.040 1.020 1.040 110,000 112,600 1.0236 0.983 0.955 0.983 0.964 0.983 116,391 0.9674 0.97%
2013-06-27 0 1.030 1.020 1.040 1.010 1.040 16,000 16,320 1.0200 0.973 0.964 0.983 0.955 0.983 16,930 0.9640 0.98%
2013-06-26 0 1.020 1.010 1.030 1.000 1.020 64,000 64,280 1.0044 0.964 0.955 0.973 0.945 0.964 67,718 0.9492 2.00%
2013-06-25 0 1.000 0.990 1.020 1.000 1.050 346,000 350,960 1.0143 0.945 0.936 0.964 0.945 0.992 366,101 0.9586 -9.09%
2013-06-24 0 1.100 1.030 1.100 1.040 1.100 90,000 95,380 1.0598 1.040 0.973 1.040 0.983 1.040 95,229 1.0016 0.00%
2013-06-21 0 1.100 1.090 1.110 1.100 1.100 40,000 44,000 1.1000 1.040 1.030 1.049 1.040 1.040 42,324 1.0396 -1.79%
2013-06-20 0 1.120 1.080 1.120 1.070 1.120 74,000 79,880 1.0795 1.059 1.021 1.059 1.011 1.059 78,299 1.0202 0.90%
2013-06-19 0 1.110 1.100 1.130 - - 0 0 - 1.049 1.040 1.068 - - 0 - 0.00%
2013-06-18 0 1.110 1.100 1.110 1.100 1.110 54,000 59,900 1.1093 1.049 1.040 1.049 1.040 1.049 57,137 1.0484 -1.77%
2013-06-17 0 1.130 1.080 1.130 1.080 1.130 176,000 194,460 1.1049 1.068 1.021 1.068 1.021 1.068 186,225 1.0442 -0.88%
2013-06-14 0 1.140 1.100 1.140 1.110 1.140 438,000 494,960 1.1300 1.077 1.040 1.077 1.049 1.077 463,446 1.0680 1.79%
2013-06-13 0 1.120 1.100 1.120 1.100 1.120 104,000 114,980 1.1056 1.059 1.040 1.059 1.040 1.059 110,042 1.0449 -2.61%
2013-06-11 0 1.150 1.130 1.150 1.130 1.150 72,000 81,560 1.1328 1.087 1.068 1.087 1.068 1.087 76,183 1.0706 -0.86%
2013-06-10 0 1.160 1.140 1.160 1.160 1.200 70,000 81,960 1.1709 1.096 1.077 1.096 1.096 1.134 74,067 1.1066 0.00%
2013-06-07 0 1.160 1.120 1.150 1.120 1.160 124,000 140,580 1.1337 1.096 1.059 1.087 1.059 1.096 131,204 1.0715 1.75%
2013-06-06 0 1.140 1.140 1.150 1.130 1.150 142,000 161,700 1.1387 1.077 1.077 1.087 1.068 1.087 150,250 1.0762 -1.72%
2013-06-05 0 1.160 1.150 1.160 1.150 1.180 500,000 583,800 1.1676 1.096 1.087 1.096 1.087 1.115 529,048 1.1035 0.00%
2013-06-04 0 1.160 1.150 1.180 1.160 1.190 36,000 42,380 1.1772 1.096 1.087 1.115 1.096 1.125 38,091 1.1126 -3.33%
2013-06-03 0 1.200 1.180 1.200 1.200 1.210 120,000 144,200 1.2017 1.134 1.115 1.134 1.134 1.144 126,971 1.1357 0.00%
2013-05-31 0 1.200 1.190 1.210 1.160 1.220 1,862,000 2,222,460 1.1936 1.134 1.125 1.144 1.096 1.153 1,970,174 1.1281 3.45%
2013-05-30 0 1.160 1.140 1.170 1.110 1.160 1,150,000 1,306,440 1.1360 1.096 1.077 1.106 1.049 1.096 1,216,810 1.0737 5.45%
2013-05-29 0 1.100 1.090 1.100 1.080 1.100 350,000 381,500 1.0900 1.040 1.030 1.040 1.021 1.040 370,334 1.0302 0.00%
2013-05-28 0 1.100 1.090 1.110 1.100 1.100 270,000 297,000 1.1000 1.040 1.030 1.049 1.040 1.040 285,686 1.0396 -1.79%
2013-05-27 0 1.120 1.100 1.130 1.100 1.120 220,000 246,000 1.1182 1.059 1.040 1.068 1.040 1.059 232,781 1.0568 1.82%
2013-05-24 0 1.100 1.100 1.120 1.090 1.090 12,000 13,080 1.0900 1.040 1.040 1.059 1.030 1.030 12,697 1.0302 0.00%
2013-05-23 0 1.100 1.090 1.120 1.100 1.100 412,000 453,200 1.1000 1.040 1.030 1.059 1.040 1.040 435,935 1.0396 0.00%
2013-05-22 0 1.100 1.050 1.100 1.100 1.100 100,000 110,000 1.1000 1.040 0.992 1.040 1.040 1.040 105,810 1.0396 -1.79%
2013-05-21 0 1.120 1.060 1.120 1.100 1.120 426,000 474,600 1.1141 1.059 1.002 1.059 1.040 1.059 450,749 1.0529 -2.61%
2013-05-20 0 1.150 1.120 1.150 1.120 1.150 170,000 191,840 1.1285 1.087 1.059 1.087 1.059 1.087 179,876 1.0665 4.55%
2013-05-16 0 1.100 1.070 1.100 1.100 1.120 290,000 320,440 1.1050 1.040 1.011 1.040 1.040 1.059 306,848 1.0443 0.00%
2013-05-15 0 1.100 1.070 1.100 1.100 1.100 30,000 33,000 1.1000 1.040 1.011 1.040 1.040 1.040 31,743 1.0396 0.00%
2013-05-14 0 1.100 1.070 1.100 - - 0 0 - 1.040 1.011 1.040 - - 0 - -1.79%
2013-05-13 0 1.120 1.070 1.220 1.120 1.120 6,000 6,720 1.1200 1.059 1.011 1.153 1.059 1.059 6,349 1.0585 0.00%
2013-05-10 0 1.120 1.080 1.120 1.100 1.120 30,000 33,160 1.1053 1.059 1.021 1.059 1.040 1.059 31,743 1.0446 1.82%
2013-05-09 0 1.100 1.050 1.120 - - 0 0 - 1.040 0.992 1.059 - - 0 - 0.00%
2013-05-08 0 1.100 1.070 1.100 - - 0 0 - 1.040 1.011 1.040 - - 0 - 0.00%
2013-05-07 0 1.100 1.090 1.120 1.100 1.100 28,000 30,800 1.1000 1.040 1.030 1.059 1.040 1.040 29,627 1.0396 0.00%
2013-05-06 0 1.100 1.080 1.120 1.070 1.100 10,000 10,700 1.0700 1.040 1.021 1.059 1.011 1.040 10,581 1.0113 1.38%
2013-05-03 0 1.110 1.110 1.140 1.110 1.110 24,000 26,640 1.1100 1.025 1.025 1.053 1.025 1.025 25,979 1.0254 -0.89%
2013-05-02 0 1.120 1.110 1.150 1.120 1.120 100,000 112,000 1.1200 1.035 1.025 1.062 1.035 1.035 108,248 1.0347 -3.45%
2013-04-30 0 1.160 1.110 1.160 1.140 1.160 70,000 80,000 1.1429 1.072 1.025 1.072 1.053 1.072 75,773 1.0558 1.75%
2013-04-29 0 1.140 1.110 1.140 1.100 1.140 46,000 51,340 1.1161 1.053 1.025 1.053 1.016 1.053 49,794 1.0311 1.79%
2013-04-26 0 1.120 1.100 1.120 1.120 1.120 54,000 60,480 1.1200 1.035 1.016 1.035 1.035 1.035 58,454 1.0347 -0.88%
2013-04-25 0 1.130 1.100 1.150 - - 0 0 - 1.044 1.016 1.062 - - 0 - 0.00%
2013-04-24 0 1.130 1.100 1.160 - - 0 0 - 1.044 1.016 1.072 - - 0 - 0.00%
2013-04-23 0 1.130 1.110 1.130 1.130 1.130 22,000 24,860 1.1300 1.044 1.025 1.044 1.044 1.044 23,814 1.0439 0.00%
2013-04-22 0 1.130 1.100 1.160 - - 0 0 - 1.044 1.016 1.072 - - 0 - 0.00%
2013-04-19 0 1.130 1.120 1.150 1.130 1.130 200,000 226,000 1.1300 1.044 1.035 1.062 1.044 1.044 216,495 1.0439 0.00%
2013-04-18 0 1.130 1.090 1.150 - - 0 0 - 1.044 1.007 1.062 - - 0 - 0.00%
2013-04-17 0 1.130 1.090 1.150 - - 0 0 - 1.044 1.007 1.062 - - 0 - 0.00%
2013-04-16 0 1.130 1.090 1.160 - - 0 0 - 1.044 1.007 1.072 - - 0 - 0.00%
2013-04-15 0 1.130 1.110 1.160 - - 0 0 - 1.044 1.025 1.072 - - 0 - 0.00%
2013-04-12 0 1.130 1.120 1.130 1.110 1.150 124,000 138,520 1.1171 1.044 1.035 1.044 1.025 1.062 134,227 1.0320 -3.42%
2013-04-11 0 1.170 1.140 1.170 1.170 1.170 4,000 4,680 1.1700 1.081 1.053 1.081 1.081 1.081 4,330 1.0809 -0.85%
2013-04-10 0 1.180 1.130 1.180 1.180 1.180 2,000 2,360 1.1800 1.090 1.044 1.090 1.090 1.090 2,165 1.0901 -1.67%
2013-04-09 0 1.200 1.140 1.200 1.140 1.240 188,000 223,320 1.1879 1.109 1.053 1.109 1.053 1.146 203,505 1.0974 6.19%
2013-04-08 0 1.130 1.120 1.130 1.140 1.140 2,000 2,280 1.1400 1.044 1.035 1.044 1.053 1.053 2,165 1.0531 0.89%
2013-04-05 0 1.120 1.120 1.140 1.110 1.110 4,000 4,440 1.1100 1.035 1.035 1.053 1.025 1.025 4,330 1.0254 -2.61%
2013-04-03 0 1.150 1.130 1.150 1.150 1.160 212,000 243,860 1.1503 1.062 1.044 1.062 1.062 1.072 229,485 1.0626 0.00%
2013-04-02 0 1.150 1.130 1.150 1.150 1.150 36,000 41,400 1.1500 1.062 1.044 1.062 1.062 1.062 38,969 1.0624 0.00%
2013-03-28 0 1.150 1.140 1.150 1.150 1.150 2,000 2,300 1.1500 1.062 1.053 1.062 1.062 1.062 2,165 1.0624 0.00%
2013-03-27 0 1.150 1.150 1.160 1.100 1.160 102,000 116,860 1.1457 1.062 1.062 1.072 1.016 1.072 110,413 1.0584 0.00%
2013-03-26 0 1.150 1.110 1.150 - - 0 0 - 1.062 1.025 1.062 - - 0 - 0.00%
2013-03-25 0 1.150 1.120 1.150 1.100 1.160 130,000 149,220 1.1478 1.062 1.035 1.062 1.016 1.072 140,722 1.0604 0.00%
2013-03-22 0 1.150 1.130 1.180 - - 0 0 - 1.062 1.044 1.090 - - 0 - 0.00%
2013-03-21 0 1.150 1.140 1.170 1.140 1.170 66,000 76,240 1.1552 1.062 1.053 1.081 1.053 1.081 71,443 1.0671 -2.54%
2013-03-20 0 1.180 1.110 1.180 - - 0 0 - 1.090 1.025 1.090 - - 0 - 0.00%
2013-03-19 0 1.180 1.140 1.180 - - 0 0 - 1.090 1.053 1.090 - - 0 - -0.84%
2013-03-18 0 1.190 1.160 1.190 - - 0 0 - 1.099 1.072 1.099 - - 0 - 0.00%
2013-03-15 0 1.190 1.170 1.200 1.180 1.190 110,000 129,900 1.1809 1.099 1.081 1.109 1.090 1.099 119,072 1.0909 -1.65%
2013-03-14 0 1.210 1.170 1.210 1.200 1.220 54,000 64,860 1.2011 1.118 1.081 1.118 1.109 1.127 58,454 1.1096 2.54%
2013-03-13 0 1.180 1.180 1.200 1.180 1.190 140,000 165,300 1.1807 1.090 1.090 1.109 1.090 1.099 151,547 1.0908 -2.48%
2013-03-12 0 1.210 1.210 1.220 1.210 1.220 596,000 726,500 1.2190 1.118 1.118 1.127 1.118 1.127 645,156 1.1261 -0.82%
2013-03-11 0 1.220 1.200 1.220 1.220 1.220 72,000 87,840 1.2200 1.127 1.109 1.127 1.127 1.127 77,938 1.1270 0.00%
2013-03-08 0 1.220 1.220 1.230 1.220 1.220 318,000 387,960 1.2200 1.127 1.127 1.136 1.127 1.127 344,227 1.1270 0.00%
2013-03-07 0 1.220 1.210 1.220 1.220 1.220 218,000 263,860 1.2104 1.127 1.118 1.127 1.127 1.127 235,980 1.1181 1.67%
2013-03-06 0 1.200 1.170 1.210 1.190 1.220 1,276,000 1,533,940 1.2021 1.109 1.081 1.118 1.099 1.127 1,381,239 1.1106 0.84%
2013-03-05 0 1.190 1.150 1.190 1.170 1.190 132,000 155,860 1.1808 1.099 1.062 1.099 1.081 1.099 142,887 1.0908 0.00%
2013-03-04 0 1.190 1.160 1.190 - - 0 0 - 1.099 1.072 1.099 - - 0 - 0.00%
2013-03-01 0 1.190 1.170 1.190 1.160 1.190 572,000 671,180 1.1734 1.099 1.081 1.099 1.072 1.099 619,176 1.0840 2.59%
2013-02-28 0 1.160 1.130 1.160 1.160 1.160 10,000 11,600 1.1600 1.072 1.044 1.072 1.072 1.072 10,825 1.0716 0.87%
2013-02-27 0 1.150 1.130 1.150 1.120 1.150 101,666 115,455 1.1356 1.062 1.044 1.062 1.035 1.062 110,051 1.0491 0.00%
2013-02-26 0 1.150 1.140 1.160 1.100 1.170 344,000 393,880 1.1450 1.062 1.053 1.072 1.016 1.081 372,372 1.0578 -2.54%
2013-02-25 0 1.180 1.180 1.190 1.170 1.190 38,000 44,600 1.1737 1.090 1.090 1.099 1.081 1.099 41,134 1.0843 -1.67%
2013-02-22 0 1.200 1.200 1.220 1.190 1.190 50,000 59,500 1.1900 1.109 1.109 1.127 1.099 1.099 54,124 1.0993 -0.83%
2013-02-21 0 1.210 1.190 1.220 1.200 1.230 358,000 433,140 1.2099 1.118 1.099 1.127 1.109 1.136 387,526 1.1177 -2.42%
2013-02-20 0 1.240 1.230 1.250 1.220 1.250 520,000 641,900 1.2344 1.146 1.136 1.155 1.127 1.155 562,887 1.1404 1.64%
2013-02-19 0 1.220 1.200 1.210 1.200 1.220 180,000 219,000 1.2167 1.127 1.109 1.118 1.109 1.127 194,846 1.1240 0.00%
2013-02-18 0 1.220 1.180 1.190 1.190 1.220 50,000 59,900 1.1980 1.127 1.090 1.099 1.099 1.127 54,124 1.1067 1.67%
2013-02-15 0 1.200 1.190 1.230 1.190 1.200 208,000 248,220 1.1934 1.109 1.099 1.136 1.099 1.109 225,155 1.1024 0.00%
2013-02-14 0 1.200 1.190 1.200 1.200 1.210 42,000 50,500 1.2024 1.109 1.099 1.109 1.109 1.118 45,464 1.1108 0.84%
2013-02-08 0 1.190 1.150 1.200 - - 0 0 - 1.099 1.062 1.109 - - 0 - 0.00%
2013-02-07 0 1.190 1.170 1.190 1.190 1.190 100,000 119,000 1.1900 1.099 1.081 1.099 1.099 1.099 108,248 1.0993 -0.83%
2013-02-06 0 1.200 1.200 1.220 1.200 1.200 52,000 62,400 1.2000 1.109 1.109 1.127 1.109 1.109 56,289 1.1086 0.84%
2013-02-05 0 1.190 1.190 1.200 1.180 1.220 342,000 412,860 1.2072 1.099 1.099 1.109 1.090 1.127 370,207 1.1152 -3.25%
2013-02-04 0 1.230 1.230 1.250 1.230 1.230 90,000 110,700 1.2300 1.136 1.136 1.155 1.136 1.136 97,423 1.1363 0.82%
2013-02-01 0 1.220 1.220 1.250 1.220 1.220 174,000 212,280 1.2200 1.127 1.127 1.155 1.127 1.127 188,351 1.1270 -1.61%
2013-01-31 0 1.240 1.220 1.250 1.230 1.240 270,000 334,100 1.2374 1.146 1.127 1.155 1.136 1.146 292,268 1.1431 -0.80%
2013-01-30 0 1.250 1.230 1.250 1.240 1.250 140,000 174,000 1.2429 1.155 1.136 1.155 1.146 1.155 151,547 1.1482 -0.79%
2013-01-29 0 1.260 1.220 1.260 - - 0 0 - 1.164 1.127 1.164 - - 0 - 0.00%
2013-01-28 0 1.260 1.250 1.270 1.260 1.260 90,000 113,400 1.2600 1.164 1.155 1.173 1.164 1.164 97,423 1.1640 0.00%
2013-01-25 0 1.260 1.240 1.260 1.260 1.270 88,000 111,360 1.2655 1.164 1.146 1.164 1.164 1.173 95,258 1.1690 -1.56%
2013-01-24 0 1.280 1.270 1.280 1.270 1.300 354,000 453,260 1.2804 1.182 1.173 1.182 1.173 1.201 383,196 1.1828 1.59%
2013-01-23 0 1.260 1.240 1.260 1.260 1.270 76,000 95,960 1.2626 1.164 1.146 1.164 1.164 1.173 82,268 1.1664 -1.56%
2013-01-22 0 1.280 1.260 1.280 1.260 1.280 148,000 187,940 1.2699 1.182 1.164 1.182 1.164 1.182 160,206 1.1731 0.79%
2013-01-21 0 1.270 1.250 1.270 1.250 1.280 204,000 258,200 1.2657 1.173 1.155 1.173 1.155 1.182 220,825 1.1693 -0.78%
2013-01-18 0 1.280 1.270 1.280 1.270 1.280 136,000 173,780 1.2778 1.182 1.173 1.182 1.173 1.182 147,217 1.1804 -0.78%
2013-01-17 0 1.290 1.270 1.300 1.280 1.300 190,000 245,100 1.2900 1.192 1.173 1.201 1.182 1.201 205,670 1.1917 -0.77%
2013-01-16 0 1.300 1.290 1.310 1.290 1.300 68,000 88,000 1.2941 1.201 1.192 1.210 1.192 1.201 73,608 1.1955 0.00%
2013-01-15 0 1.300 1.290 1.300 1.290 1.300 142,000 184,000 1.2958 1.201 1.192 1.201 1.192 1.201 153,712 1.1970 -0.76%
2013-01-14 0 1.310 1.310 1.340 1.310 1.340 204,000 267,600 1.3118 1.210 1.210 1.238 1.210 1.238 220,825 1.2118 -2.24%
2013-01-11 0 1.340 1.320 1.330 1.320 1.350 518,000 690,240 1.3325 1.238 1.219 1.229 1.219 1.247 560,723 1.2310 2.29%
2013-01-10 0 1.310 1.300 1.320 1.280 1.310 412,000 536,420 1.3020 1.210 1.201 1.219 1.182 1.210 445,980 1.2028 3.15%
2013-01-09 0 1.270 1.260 1.290 1.270 1.280 86,501 110,656 1.2792 1.173 1.164 1.192 1.173 1.182 93,635 1.1818 -0.78%
2013-01-08 0 1.280 1.280 1.300 1.280 1.310 312,875 404,362 1.2924 1.182 1.182 1.201 1.182 1.210 338,680 1.1939 -2.29%
2013-01-07 0 1.310 1.280 1.310 1.250 1.320 1,124,000 1,473,240 1.3107 1.210 1.182 1.210 1.155 1.219 1,216,703 1.2108 4.80%
2013-01-04 0 1.250 1.250 1.270 1.250 1.270 66,000 83,540 1.2658 1.155 1.155 1.173 1.155 1.173 71,443 1.1693 -2.34%
2013-01-03 0 1.280 1.260 1.280 1.260 1.300 112,000 141,440 1.2629 1.182 1.164 1.182 1.164 1.201 121,237 1.1666 0.79%
2013-01-02 0 1.270 1.270 1.280 1.270 1.290 108,000 137,880 1.2767 1.173 1.173 1.182 1.173 1.192 116,907 1.1794 -3.05%
2012-12-31 0 1.310 1.280 1.310 1.300 1.310 25,129 32,831 1.3065 1.210 1.182 1.210 1.201 1.210 27,202 1.2070 0.00%
2012-12-28 0 1.310 1.290 1.310 1.250 1.320 644,000 837,860 1.3010 1.210 1.192 1.210 1.155 1.219 697,114 1.2019 4.80%
2012-12-27 0 1.250 1.250 1.260 1.220 1.250 132,000 164,620 1.2471 1.155 1.155 1.164 1.127 1.155 142,887 1.1521 0.00%
2012-12-24 0 1.250 1.220 1.250 - - 0 0 - 1.155 1.127 1.155 - - 0 - 0.00%
2012-12-21 0 1.250 1.220 1.250 - - 0 0 - 1.155 1.127 1.155 - - 0 - 0.00%
2012-12-20 0 1.250 1.220 1.250 - - 0 0 - 1.155 1.127 1.155 - - 0 - 0.00%
2012-12-19 0 1.250 1.230 1.250 1.220 1.250 130,000 161,900 1.2454 1.155 1.136 1.155 1.127 1.155 140,722 1.1505 0.00%
2012-12-18 0 1.250 1.240 1.260 1.250 1.250 100,000 125,000 1.2500 1.155 1.146 1.164 1.155 1.155 108,248 1.1548 0.81%
2012-12-17 0 1.240 1.230 1.240 1.240 1.250 100,000 124,300 1.2430 1.146 1.136 1.146 1.146 1.155 108,248 1.1483 -1.59%
2012-12-14 0 1.260 1.240 1.260 1.250 1.260 152,000 190,520 1.2534 1.164 1.146 1.164 1.155 1.164 164,536 1.1579 0.80%
2012-12-13 0 1.250 1.240 1.250 1.240 1.250 146,000 181,640 1.2441 1.155 1.146 1.155 1.146 1.155 158,041 1.1493 0.81%
2012-12-12 0 1.240 1.240 1.270 1.240 1.260 297,000 369,270 1.2433 1.146 1.146 1.173 1.146 1.164 321,495 1.1486 -1.59%
2012-12-11 0 1.260 1.240 1.260 1.260 1.270 150,000 189,120 1.2608 1.164 1.146 1.164 1.164 1.173 162,371 1.1647 0.00%
2012-12-10 0 1.260 1.260 1.280 1.260 1.260 4,000 5,040 1.2600 1.164 1.164 1.182 1.164 1.164 4,330 1.1640 0.00%
2012-12-07 0 1.260 1.250 1.290 1.260 1.270 70,000 88,600 1.2657 1.164 1.155 1.192 1.164 1.173 75,773 1.1693 -2.33%
2012-12-06 0 1.290 1.270 1.290 1.290 1.340 70,000 92,500 1.3214 1.192 1.173 1.192 1.192 1.238 75,773 1.2207 0.00%
2012-12-05 0 1.290 1.260 1.290 - - 0 0 - 1.192 1.164 1.192 - - 0 - 0.00%
2012-12-04 0 1.290 1.250 1.290 1.280 1.290 236,000 302,140 1.2803 1.192 1.155 1.192 1.182 1.192 255,464 1.1827 0.00%
2012-12-03 0 1.290 1.260 1.290 - - 0 0 - 1.192 1.164 1.192 - - 0 - 0.00%
2012-11-30 0 1.290 1.260 1.290 - - 0 0 - 1.192 1.164 1.192 - - 0 - 0.00%
2012-11-29 0 1.290 1.250 1.270 1.260 1.300 230,000 294,660 1.2811 1.192 1.155 1.173 1.164 1.201 248,969 1.1835 1.57%
2012-11-28 0 1.270 1.250 1.270 1.260 1.260 50,000 63,000 1.2600 1.173 1.155 1.173 1.164 1.164 54,124 1.1640 -0.78%
2012-11-27 0 1.280 1.260 1.290 1.260 1.280 210,000 266,000 1.2667 1.182 1.164 1.192 1.164 1.182 227,320 1.1702 1.59%
2012-11-26 0 1.260 1.250 1.280 1.260 1.260 56,000 70,560 1.2600 1.164 1.155 1.182 1.164 1.164 60,619 1.1640 0.00%
2012-11-23 0 1.260 1.260 1.280 1.260 1.260 36,000 45,360 1.2600 1.164 1.164 1.182 1.164 1.164 38,969 1.1640 -1.56%
2012-11-22 0 1.280 1.250 1.280 1.260 1.270 70,000 88,400 1.2629 1.182 1.155 1.182 1.164 1.173 75,773 1.1666 -0.78%
2012-11-21 0 1.290 1.270 1.290 - - 0 0 - 1.192 1.173 1.192 - - 0 - 0.00%
2012-11-20 0 1.290 1.260 1.290 1.270 1.320 146,000 187,920 1.2871 1.192 1.164 1.192 1.173 1.219 158,041 1.1891 2.38%
2012-11-19 0 1.260 1.240 1.280 - - 0 0 - 1.164 1.146 1.182 - - 0 - 0.00%
2012-11-16 0 1.260 1.260 1.280 1.260 1.260 30,000 37,800 1.2600 1.164 1.164 1.182 1.164 1.164 32,474 1.1640 0.00%
2012-11-15 0 1.260 1.250 1.260 - - 0 0 - 1.164 1.155 1.164 - - 0 - -0.79%
2012-11-14 0 1.270 1.250 1.270 1.250 1.270 84,000 105,680 1.2581 1.173 1.155 1.173 1.155 1.173 90,928 1.1622 0.79%
2012-11-13 0 1.260 1.240 1.270 1.250 1.250 40,000 50,000 1.2500 1.164 1.146 1.173 1.155 1.155 43,299 1.1548 0.00%
2012-11-12 0 1.260 1.260 1.270 - - 0 0 - 1.164 1.164 1.173 - - 0 - 0.00%
2012-11-09 0 1.260 1.260 1.280 1.260 1.280 220,000 279,000 1.2682 1.164 1.164 1.182 1.164 1.182 238,145 1.1716 -1.56%
2012-11-08 0 1.280 1.280 1.300 1.270 1.310 372,000 479,020 1.2877 1.182 1.182 1.201 1.173 1.210 402,681 1.1896 -3.03%
2012-11-07 0 1.320 1.320 1.330 1.320 1.330 432,000 572,500 1.3252 1.219 1.219 1.229 1.219 1.229 467,630 1.2243 -0.75%
2012-11-06 0 1.330 1.300 1.330 1.260 1.400 1,478,000 1,980,740 1.3401 1.229 1.201 1.229 1.164 1.293 1,599,899 1.2380 6.40%
2012-11-05 0 1.250 1.210 1.250 1.250 1.250 50,000 62,500 1.2500 1.155 1.118 1.155 1.155 1.155 54,124 1.1548 -1.57%
2012-11-02 0 1.270 1.250 1.270 1.250 1.270 120,000 150,900 1.2575 1.173 1.155 1.173 1.155 1.173 129,897 1.1617 0.00%
2012-11-01 0 1.270 1.250 1.270 1.260 1.270 110,000 139,000 1.2636 1.173 1.155 1.173 1.164 1.173 119,072 1.1674 -0.78%
2012-10-31 0 1.280 1.250 1.280 1.260 1.280 180,000 228,000 1.2667 1.182 1.155 1.182 1.164 1.182 194,846 1.1702 3.23%
2012-10-30 0 1.240 1.240 1.270 1.240 1.260 182,000 227,900 1.2522 1.146 1.146 1.173 1.146 1.164 197,011 1.1568 -2.36%
2012-10-29 0 1.270 1.250 1.280 1.260 1.270 158,000 200,460 1.2687 1.173 1.155 1.182 1.164 1.173 171,031 1.1721 0.79%
2012-10-26 0 1.260 1.260 1.280 1.260 1.280 206,000 261,560 1.2697 1.164 1.164 1.182 1.164 1.182 222,990 1.1730 -1.56%
2012-10-25 0 1.280 1.270 1.290 1.280 1.320 300,000 387,160 1.2905 1.182 1.173 1.192 1.182 1.219 324,743 1.1922 -3.03%
2012-10-24 0 1.320 1.290 1.320 1.300 1.320 88,000 115,600 1.3136 1.219 1.192 1.219 1.201 1.219 95,258 1.2135 -1.49%
2012-10-22 0 1.340 1.300 1.340 1.300 1.350 120,000 159,760 1.3313 1.238 1.201 1.238 1.201 1.247 129,897 1.2299 3.08%
2012-10-19 0 1.300 1.290 1.300 1.290 1.300 68,000 88,200 1.2971 1.201 1.192 1.201 1.192 1.201 73,608 1.1982 -0.76%
2012-10-18 0 1.310 1.310 1.330 1.310 1.360 130,000 173,540 1.3349 1.210 1.210 1.229 1.210 1.256 140,722 1.2332 -2.24%
2012-10-17 0 1.340 1.310 1.340 1.300 1.340 32,000 42,540 1.3294 1.238 1.210 1.238 1.201 1.238 34,639 1.2281 -0.74%
2012-10-16 0 1.350 1.310 1.350 - - 0 0 - 1.247 1.210 1.247 - - 0 - 0.00%
2012-10-15 0 1.350 1.310 1.350 1.320 1.350 84,000 111,900 1.3321 1.247 1.210 1.247 1.219 1.247 90,928 1.2306 -1.46%
2012-10-12 0 1.370 1.320 1.370 1.400 1.400 50,000 70,000 1.4000 1.266 1.219 1.266 1.293 1.293 54,124 1.2933 0.00%
2012-10-11 0 1.370 1.320 1.370 - - 0 0 - 1.266 1.219 1.266 - - 0 - 0.00%
2012-10-10 0 1.370 1.320 1.370 - - 0 0 - 1.266 1.219 1.266 - - 0 - 0.00%
2012-10-09 0 1.370 1.320 1.370 1.360 1.380 294,000 402,360 1.3686 1.266 1.219 1.266 1.256 1.275 318,248 1.2643 1.48%
2012-10-08 0 1.350 1.320 1.350 - - 20,000 27,000 1.3500 1.247 1.219 1.247 - - 21,650 1.2471 0.00%
2012-10-05 0 1.350 1.310 1.350 1.320 1.350 36,000 48,460 1.3461 1.247 1.210 1.247 1.219 1.247 38,969 1.2435 0.00%
2012-10-04 0 1.350 1.320 1.350 1.350 1.360 230,000 311,000 1.3522 1.247 1.219 1.247 1.247 1.256 248,969 1.2491 -0.74%
2012-10-03 0 1.360 1.320 1.360 1.360 1.360 30,000 40,800 1.3600 1.256 1.219 1.256 1.256 1.256 32,474 1.2564 0.74%
2012-09-28 0 1.350 1.330 1.350 1.340 1.350 220,000 296,200 1.3464 1.247 1.229 1.247 1.238 1.247 238,145 1.2438 0.00%
2012-09-27 0 1.350 1.310 1.360 1.350 1.350 170,000 229,500 1.3500 1.247 1.210 1.256 1.247 1.247 184,021 1.2471 0.00%
2012-09-26 0 1.350 1.320 1.350 1.300 1.350 198,000 262,000 1.3232 1.247 1.219 1.247 1.201 1.247 214,330 1.2224 0.00%
2012-09-25 0 1.350 1.300 1.350 1.360 1.360 26,000 35,360 1.3600 1.247 1.201 1.247 1.256 1.256 28,144 1.2564 2.27%
2012-09-24 0 1.320 1.310 1.370 1.320 1.380 76,000 101,780 1.3392 1.219 1.210 1.266 1.219 1.275 82,268 1.2372 -0.75%
2012-09-21 0 1.330 1.330 1.360 1.330 1.380 78,000 105,940 1.3582 1.229 1.229 1.256 1.229 1.275 84,433 1.2547 -3.62%
2012-09-20 0 1.380 1.310 1.380 1.380 1.380 30,000 41,400 1.3800 1.275 1.210 1.275 1.275 1.275 32,474 1.2749 0.00%
2012-09-19 0 1.380 1.340 1.380 - - 0 0 - 1.275 1.238 1.275 - - 0 - 0.00%
2012-09-18 0 1.380 1.320 1.380 - - 0 0 - 1.275 1.219 1.275 - - 0 - 0.00%
2012-09-17 0 1.380 1.300 1.380 1.380 1.400 60,000 83,200 1.3867 1.275 1.201 1.275 1.275 1.293 64,949 1.2810 1.47%
2012-09-14 0 1.380 1.370 1.390 1.350 1.400 864,000 1,188,820 1.3759 1.256 1.247 1.265 1.229 1.275 949,013 1.2527 3.76%
2012-09-13 0 1.330 1.270 1.330 - - 0 0 - 1.211 1.156 1.211 - - 0 - 0.00%
2012-09-12 0 1.330 1.270 1.330 1.320 1.330 100,000 132,200 1.3220 1.211 1.156 1.211 1.202 1.211 109,839 1.2036 1.53%
2012-09-11 0 1.310 1.310 1.320 1.310 1.310 26,000 34,060 1.3100 1.193 1.193 1.202 1.193 1.193 28,558 1.1926 1.55%
2012-09-10 0 1.290 1.240 1.290 1.230 1.290 72,000 89,880 1.2483 1.174 1.129 1.174 1.120 1.174 79,084 1.1365 0.78%
2012-09-07 0 1.280 1.270 1.300 1.280 1.280 20,000 25,600 1.2800 1.165 1.156 1.184 1.165 1.165 21,968 1.1653 0.00%
2012-09-06 0 1.280 1.250 1.320 1.280 1.280 28,000 35,840 1.2800 1.165 1.138 1.202 1.165 1.165 30,755 1.1653 -3.76%
2012-09-05 0 1.330 1.250 1.330 - - 0 0 - 1.211 1.138 1.211 - - 0 - 0.00%
2012-09-04 0 1.330 1.250 1.330 - - 0 0 - 1.211 1.138 1.211 - - 0 - 0.00%
2012-09-03 0 1.330 1.250 1.330 1.330 1.330 36,000 47,880 1.3300 1.211 1.138 1.211 1.211 1.211 39,542 1.2109 0.00%
2012-08-31 0 1.330 1.240 1.330 1.300 1.330 104,000 136,260 1.3102 1.211 1.129 1.211 1.184 1.211 114,233 1.1928 5.56%
2012-08-30 0 1.260 1.260 1.320 1.260 1.300 156,000 198,600 1.2731 1.147 1.147 1.202 1.147 1.184 171,350 1.1590 -3.08%
2012-08-29 0 1.300 1.300 1.320 1.300 1.300 24,000 31,200 1.3000 1.184 1.184 1.202 1.184 1.184 26,361 1.1835 -2.99%
2012-08-28 0 1.340 1.280 1.340 1.320 1.340 120,000 159,340 1.3278 1.220 1.165 1.220 1.202 1.220 131,807 1.2089 2.29%
2012-08-27 0 1.310 1.270 1.330 1.310 1.320 122,000 160,440 1.3151 1.193 1.156 1.211 1.193 1.202 134,004 1.1973 2.34%
2012-08-24 0 1.280 1.270 1.320 1.280 1.280 50,000 64,000 1.2800 1.165 1.156 1.202 1.165 1.165 54,920 1.1653 -1.54%
2012-08-23 0 1.300 1.280 1.330 - - 0 0 - 1.184 1.165 1.211 - - 0 - 0.00%
2012-08-22 0 1.300 1.290 1.330 1.300 1.330 2,546,000 3,311,300 1.3006 1.184 1.174 1.211 1.184 1.211 2,796,513 1.1841 -2.26%
2012-08-21 0 1.330 1.290 1.330 1.280 1.330 138,000 182,380 1.3216 1.211 1.174 1.211 1.165 1.211 151,578 1.2032 -1.48%
2012-08-20 0 1.350 1.260 1.350 - - 0 0 - 1.229 1.147 1.229 - - 0 - 0.00%
2012-08-17 0 1.350 1.250 1.350 - - 0 0 - 1.229 1.138 1.229 - - 0 - 0.00%
2012-08-16 0 1.350 1.260 1.450 1.350 1.350 50,000 67,500 1.3500 1.229 1.147 1.320 1.229 1.229 54,920 1.2291 3.85%
2012-08-15 0 1.300 1.280 1.300 1.280 1.310 192,000 249,200 1.2979 1.184 1.165 1.184 1.165 1.193 210,892 1.1816 0.78%
2012-08-14 0 1.290 1.250 1.290 1.240 1.300 584,000 743,000 1.2723 1.174 1.138 1.174 1.129 1.184 641,462 1.1583 -3.73%
2012-08-13 0 1.340 1.340 1.380 - - 0 0 - 1.220 1.220 1.256 - - 0 - 0.00%
2012-08-10 0 1.340 1.340 1.350 1.340 1.360 180,000 242,800 1.3489 1.220 1.220 1.229 1.220 1.238 197,711 1.2281 -1.47%
2012-08-09 0 1.360 1.350 1.380 - - 80,000 108,800 1.3600 1.238 1.229 1.256 - - 87,872 1.2382 0.00%
2012-08-08 0 1.360 1.350 1.390 1.360 1.370 210,000 286,400 1.3638 1.238 1.229 1.265 1.238 1.247 230,663 1.2416 -2.16%
2012-08-07 0 1.390 1.370 1.390 - - 0 0 - 1.265 1.247 1.265 - - 0 - -0.71%
2012-08-06 0 1.400 1.360 1.400 1.390 1.400 92,000 128,220 1.3937 1.275 1.238 1.275 1.265 1.275 101,052 1.2688 2.94%
2012-08-03 0 1.360 1.350 1.380 - - 0 0 - 1.238 1.229 1.256 - - 0 - 0.00%
2012-08-02 0 1.360 1.360 1.390 1.360 1.370 80,000 109,100 1.3638 1.238 1.238 1.265 1.238 1.247 87,872 1.2416 -0.73%
2012-08-01 0 1.370 1.370 1.390 1.360 1.360 64,000 87,040 1.3600 1.247 1.247 1.265 1.238 1.238 70,297 1.2382 -1.44%
2012-07-31 0 1.390 1.350 1.400 - - 0 0 - 1.265 1.229 1.275 - - 0 - 0.00%
2012-07-30 0 1.390 1.340 1.390 1.380 1.390 130,000 178,700 1.3746 1.265 1.220 1.265 1.256 1.265 142,791 1.2515 2.21%
2012-07-27 0 1.360 1.340 1.360 1.370 1.370 40,000 54,800 1.3700 1.238 1.220 1.238 1.247 1.247 43,936 1.2473 1.49%
2012-07-26 0 1.340 1.320 1.370 - - 0 0 - 1.220 1.202 1.247 - - 0 - 0.00%
2012-07-25 0 1.340 1.340 1.380 1.340 1.340 30,000 40,200 1.3400 1.220 1.220 1.256 1.220 1.220 32,952 1.2200 -0.74%
2012-07-24 0 1.350 1.330 1.380 1.350 1.350 50,000 67,500 1.3500 1.229 1.211 1.256 1.229 1.229 54,920 1.2291 -0.74%
2012-07-23 0 1.360 1.360 1.390 1.360 1.360 50,000 68,000 1.3600 1.238 1.238 1.265 1.238 1.238 54,920 1.2382 -2.16%
2012-07-20 0 1.390 1.330 1.400 1.390 1.390 50,000 69,500 1.3900 1.265 1.211 1.275 1.265 1.265 54,920 1.2655 1.46%
2012-07-19 0 1.370 1.340 1.370 1.320 1.380 50,000 68,580 1.3716 1.247 1.220 1.247 1.202 1.256 54,920 1.2487 -0.72%
2012-07-18 0 1.380 1.310 1.380 1.380 1.380 50,000 69,000 1.3800 1.256 1.193 1.256 1.256 1.256 54,920 1.2564 0.00%
2012-07-17 0 1.380 1.360 1.380 1.380 1.380 10,000 13,800 1.3800 1.256 1.238 1.256 1.256 1.256 10,984 1.2564 -0.72%
2012-07-16 0 1.390 1.300 1.390 1.380 1.390 110,000 152,300 1.3845 1.265 1.184 1.265 1.256 1.265 120,823 1.2605 3.73%
2012-07-13 0 1.340 1.320 1.340 1.330 1.340 62,000 82,960 1.3381 1.220 1.202 1.220 1.211 1.220 68,100 1.2182 0.00%
2012-07-12 0 1.340 1.310 1.340 1.340 1.350 80,000 107,600 1.3450 1.220 1.193 1.220 1.220 1.229 87,872 1.2245 -1.47%
2012-07-11 0 1.360 1.360 1.370 1.360 1.360 14,000 19,040 1.3600 1.238 1.238 1.247 1.238 1.238 15,378 1.2382 -1.45%
2012-07-10 0 1.380 1.350 1.380 1.370 1.390 90,000 124,700 1.3856 1.256 1.229 1.256 1.247 1.265 98,856 1.2614 0.73%
2012-07-09 0 1.370 1.360 1.380 1.370 1.380 74,000 101,920 1.3773 1.247 1.238 1.256 1.247 1.256 81,281 1.2539 -0.72%
2012-07-06 0 1.380 1.370 1.400 1.380 1.380 30,000 41,400 1.3800 1.256 1.247 1.275 1.256 1.256 32,952 1.2564 -2.82%
2012-07-05 0 1.420 1.380 1.420 - - 0 0 - 1.293 1.256 1.293 - - 0 - 0.00%
2012-07-04 0 1.420 1.390 1.420 1.450 1.450 20,000 29,000 1.4500 1.293 1.265 1.293 1.320 1.320 21,968 1.3201 -2.07%
2012-07-03 0 1.450 1.400 1.450 1.380 1.450 322,000 452,940 1.4066 1.320 1.275 1.320 1.256 1.320 353,683 1.2806 0.69%
2012-06-29 0 1.440 1.380 1.440 1.380 1.440 222,000 311,180 1.4017 1.311 1.256 1.311 1.256 1.311 243,844 1.2761 2.13%
2012-06-28 0 1.410 1.380 1.420 1.380 1.410 160,000 221,700 1.3856 1.284 1.256 1.293 1.256 1.284 175,743 1.2615 0.71%
2012-06-27 0 1.400 1.390 1.440 1.400 1.400 20,000 28,000 1.4000 1.275 1.265 1.311 1.275 1.275 21,968 1.2746 0.00%
2012-06-26 0 1.400 1.390 1.420 - - 0 0 - 1.275 1.265 1.293 - - 0 - 0.00%
2012-06-25 0 1.400 1.370 1.410 1.380 1.400 74,000 102,220 1.3814 1.275 1.247 1.284 1.256 1.275 81,281 1.2576 -2.10%
2012-06-22 0 1.430 1.390 1.430 1.380 1.440 160,000 225,960 1.4123 1.302 1.265 1.302 1.256 1.311 175,743 1.2857 2.14%
2012-06-21 0 1.400 1.390 1.430 1.400 1.400 110,000 154,000 1.4000 1.275 1.265 1.302 1.275 1.275 120,823 1.2746 -0.71%
2012-06-20 0 1.410 1.410 1.430 1.410 1.420 30,000 42,400 1.4133 1.284 1.284 1.302 1.284 1.293 32,952 1.2867 -1.40%
2012-06-19 0 1.430 1.390 1.430 1.400 1.430 226,000 316,980 1.4026 1.302 1.265 1.302 1.275 1.302 248,237 1.2769 -1.38%
2012-06-18 0 1.450 1.400 1.450 1.390 1.450 170,000 239,660 1.4098 1.320 1.275 1.320 1.265 1.320 186,727 1.2835 3.57%
2012-06-15 0 1.400 1.390 1.440 1.400 1.400 182,000 254,800 1.4000 1.275 1.265 1.311 1.275 1.275 199,908 1.2746 -3.45%
2012-06-14 0 1.450 1.390 1.450 1.450 1.450 160,000 228,000 1.4250 1.320 1.265 1.320 1.320 1.320 175,743 1.2973 0.69%
2012-06-13 0 1.440 1.390 1.450 1.400 1.440 190,000 268,000 1.4105 1.311 1.265 1.320 1.275 1.311 208,695 1.2842 0.00%
2012-06-12 0 1.440 1.400 1.440 - - 0 0 - 1.311 1.275 1.311 - - 0 - 0.00%
2012-06-11 0 1.440 1.400 1.450 1.380 1.440 270,000 378,420 1.4016 1.311 1.275 1.320 1.256 1.311 296,567 1.2760 2.13%
2012-06-08 0 1.410 1.410 1.440 1.400 1.430 126,000 178,100 1.4135 1.284 1.284 1.311 1.275 1.302 138,398 1.2869 -0.70%
2012-06-07 0 1.420 1.410 1.450 1.420 1.470 152,000 216,540 1.4246 1.293 1.284 1.320 1.293 1.338 166,956 1.2970 -2.74%
2012-06-06 0 1.460 1.410 1.460 - - 0 0 - 1.329 1.284 1.329 - - 0 - -1.35%
2012-06-05 0 1.480 1.410 1.480 1.420 1.480 136,000 195,160 1.4350 1.347 1.284 1.347 1.293 1.347 149,382 1.3065 -0.67%
2012-06-04 0 1.490 1.420 1.490 - - 0 0 - 1.357 1.293 1.357 - - 0 - -0.67%
2012-06-01 0 1.500 1.440 1.500 1.490 1.500 50,000 74,700 1.4940 1.366 1.311 1.366 1.357 1.366 54,920 1.3602 0.67%
2012-05-31 0 1.490 1.410 1.490 1.420 1.490 234,000 339,520 1.4509 1.357 1.284 1.357 1.293 1.357 257,024 1.3210 3.47%
2012-05-30 0 1.440 1.410 1.440 1.420 1.440 14,000 19,960 1.4257 1.311 1.284 1.311 1.293 1.311 15,378 1.2980 -0.69%
2012-05-29 0 1.450 1.410 1.460 1.420 1.450 194,000 276,960 1.4276 1.320 1.284 1.329 1.293 1.320 213,089 1.2997 -0.68%
2012-05-28 0 1.460 1.410 1.470 1.410 1.460 70,000 100,100 1.4300 1.329 1.284 1.338 1.284 1.329 76,888 1.3019 -0.68%
2012-05-25 0 1.470 1.430 1.470 1.440 1.470 76,000 110,120 1.4489 1.338 1.302 1.338 1.311 1.338 83,478 1.3192 -1.34%
2012-05-24 0 1.490 1.430 1.490 1.440 1.490 266,000 385,160 1.4480 1.357 1.302 1.357 1.311 1.357 292,173 1.3183 0.00%
2012-05-23 0 1.490 1.430 1.490 1.440 1.490 352,000 512,400 1.4557 1.357 1.302 1.357 1.311 1.357 386,635 1.3253 0.00%
2012-05-22 0 1.490 1.440 1.500 1.450 1.590 2,170,000 3,231,280 1.4891 1.357 1.311 1.366 1.320 1.448 2,383,516 1.3557 -4.49%
2012-05-21 0 1.560 1.520 1.570 - - 0 0 - 1.420 1.384 1.429 - - 0 - 0.00%
2012-05-18 0 1.560 1.500 1.570 1.510 1.560 110,000 170,100 1.5464 1.420 1.366 1.429 1.375 1.420 120,823 1.4078 1.96%
2012-05-17 0 1.530 1.520 1.540 1.530 1.580 472,000 727,180 1.5406 1.393 1.384 1.402 1.393 1.438 518,442 1.4026 -0.65%
2012-05-16 0 1.540 1.540 1.560 1.540 1.580 350,000 542,900 1.5511 1.402 1.402 1.420 1.402 1.438 384,438 1.4122 -2.53%
2012-05-15 0 1.580 1.570 1.580 1.580 1.590 120,000 190,100 1.5842 1.438 1.429 1.438 1.438 1.448 131,807 1.4423 0.00%
2012-05-14 0 1.580 1.550 1.580 1.570 1.620 230,000 365,500 1.5891 1.438 1.411 1.438 1.429 1.475 252,631 1.4468 0.64%
2012-05-11 0 1.570 1.570 1.580 1.570 1.590 220,000 347,300 1.5786 1.429 1.429 1.438 1.429 1.448 241,647 1.4372 0.00%
2012-05-10 0 1.600 1.590 1.610 1.600 1.610 160,000 256,700 1.6044 1.429 1.420 1.438 1.429 1.438 179,101 1.4333 -1.23%
2012-05-09 0 1.620 1.600 1.620 1.650 1.650 40,000 66,000 1.6500 1.447 1.429 1.447 1.474 1.474 44,775 1.4740 1.25%
2012-05-08 0 1.600 1.600 1.670 1.600 1.600 554,000 886,400 1.6000 1.429 1.429 1.492 1.429 1.429 620,138 1.4294 0.00%
2012-05-07 0 1.600 1.590 1.600 1.560 1.620 362,000 578,340 1.5976 1.429 1.420 1.429 1.394 1.447 405,217 1.4272 -3.61%
2012-05-04 0 1.660 1.650 1.680 - - 0 0 - 1.483 1.474 1.501 - - 0 - 0.00%
2012-05-03 0 1.660 1.660 1.680 1.660 1.690 142,000 237,960 1.6758 1.483 1.483 1.501 1.483 1.510 158,952 1.4971 -1.78%
2012-05-02 0 1.690 1.680 1.700 1.630 1.710 596,000 997,740 1.6741 1.510 1.501 1.519 1.456 1.528 667,152 1.4955 4.32%
2012-04-30 0 1.620 1.620 1.630 1.620 1.630 38,000 61,760 1.6253 1.447 1.447 1.456 1.447 1.456 42,537 1.4519 -1.22%
2012-04-27 0 1.640 1.620 1.640 1.620 1.640 222,000 360,320 1.6231 1.465 1.447 1.465 1.447 1.465 248,503 1.4500 0.61%
2012-04-26 0 1.630 1.630 1.640 1.620 1.630 166,000 269,320 1.6224 1.456 1.456 1.465 1.447 1.456 185,818 1.4494 -0.61%
2012-04-25 0 1.640 1.610 1.640 1.620 1.640 72,000 116,680 1.6206 1.465 1.438 1.465 1.447 1.465 80,596 1.4477 0.61%
2012-04-24 0 1.630 1.630 1.640 1.630 1.630 88,000 143,440 1.6300 1.456 1.456 1.465 1.456 1.456 98,506 1.4562 -1.21%
2012-04-23 0 1.650 1.630 1.660 1.630 1.650 134,000 220,060 1.6422 1.474 1.456 1.483 1.456 1.474 149,997 1.4671 -0.60%
2012-04-20 0 1.660 1.660 1.670 1.660 1.660 20,000 33,200 1.6600 1.483 1.483 1.492 1.483 1.483 22,388 1.4830 -1.78%
2012-04-19 0 1.690 1.670 1.690 - - 0 0 - 1.510 1.492 1.510 - - 0 - -0.59%
2012-04-18 0 1.700 1.660 1.700 1.660 1.700 88,000 147,680 1.6782 1.519 1.483 1.519 1.483 1.519 98,506 1.4992 1.80%
2012-04-17 0 1.670 1.670 1.690 1.670 1.670 108,000 180,360 1.6700 1.492 1.492 1.510 1.492 1.492 120,893 1.4919 -0.60%
2012-04-16 0 1.680 1.660 1.700 1.680 1.680 20,000 33,440 1.6720 1.501 1.483 1.519 1.501 1.501 22,388 1.4937 -1.75%
2012-04-13 0 1.710 1.670 1.710 1.710 1.710 50,000 85,500 1.7100 1.528 1.492 1.528 1.528 1.528 55,969 1.5276 1.79%
2012-04-12 0 1.680 1.620 1.690 - - 0 0 - 1.501 1.447 1.510 - - 0 - 0.00%
2012-04-11 0 1.680 1.630 1.690 1.670 1.680 76,000 127,660 1.6797 1.501 1.456 1.510 1.492 1.501 85,073 1.5006 1.82%
2012-04-10 0 1.650 1.640 1.650 1.640 1.680 224,000 371,760 1.6596 1.474 1.465 1.474 1.465 1.501 250,742 1.4826 -3.51%
2012-04-05 0 1.710 1.660 1.720 1.670 1.710 96,000 161,380 1.6810 1.528 1.483 1.537 1.492 1.528 107,461 1.5018 0.00%
2012-04-03 0 1.710 1.680 1.710 1.670 1.710 348,000 586,340 1.6849 1.528 1.501 1.528 1.492 1.528 389,545 1.5052 4.27%
2012-04-02 0 1.640 1.630 1.680 1.630 1.660 628,000 1,035,900 1.6495 1.465 1.456 1.501 1.456 1.483 702,973 1.4736 -4.09%
2012-03-30 0 1.710 1.660 1.710 1.660 1.730 830,000 1,405,860 1.6938 1.528 1.483 1.528 1.483 1.545 929,088 1.5132 1.18%
2012-03-29 0 1.690 1.690 1.710 1.690 1.710 218,000 368,660 1.6911 1.510 1.510 1.528 1.510 1.528 244,026 1.5107 -1.17%
2012-03-28 0 1.710 1.700 1.720 1.710 1.710 100,000 171,000 1.7100 1.528 1.519 1.537 1.528 1.528 111,938 1.5276 -1.72%
2012-03-27 0 1.740 1.710 1.740 1.690 1.750 280,000 486,100 1.7361 1.554 1.528 1.554 1.510 1.563 313,427 1.5509 2.96%
2012-03-26 0 1.690 1.690 1.740 1.690 1.770 440,000 752,700 1.7107 1.510 1.510 1.554 1.510 1.581 492,529 1.5282 -2.87%
2012-03-23 0 1.740 1.730 1.740 1.720 1.760 730,000 1,269,320 1.7388 1.554 1.545 1.554 1.537 1.572 817,150 1.5534 -2.79%
2012-03-22 0 1.790 1.770 1.800 1.790 1.810 110,000 198,300 1.8027 1.599 1.581 1.608 1.599 1.617 123,132 1.6105 -0.56%
2012-03-21 0 1.800 1.770 1.800 1.770 1.840 726,000 1,304,300 1.7966 1.608 1.581 1.608 1.581 1.644 812,672 1.6050 0.56%
2012-03-20 0 1.790 1.780 1.800 1.750 1.810 422,000 752,760 1.7838 1.599 1.590 1.608 1.563 1.617 472,380 1.5935 1.70%
2012-03-19 0 1.760 1.750 1.780 1.760 1.800 116,000 204,720 1.7648 1.572 1.563 1.590 1.572 1.608 129,848 1.5766 -2.22%
2012-03-16 0 1.800 1.770 1.810 1.750 1.870 924,000 1,669,380 1.8067 1.608 1.581 1.617 1.563 1.671 1,034,310 1.6140 2.86%
2012-03-15 0 1.750 1.740 1.760 1.700 1.950 4,330,000 7,708,240 1.7802 1.563 1.554 1.572 1.519 1.742 4,846,929 1.5903 -17.06%
2012-03-14 0 2.110 2.090 2.100 2.100 2.160 344,000 733,100 2.1311 1.885 1.867 1.876 1.876 1.930 385,068 1.9038 -0.47%
2012-03-13 0 2.120 2.120 2.130 2.080 2.150 1,040,000 2,195,180 2.1108 1.894 1.894 1.903 1.858 1.921 1,164,158 1.8856 0.95%
2012-03-12 0 2.100 2.090 2.100 2.060 2.120 1,004,000 2,099,600 2.0912 1.876 1.867 1.876 1.840 1.894 1,123,861 1.8682 -2.33%
2012-03-09 0 2.150 2.140 2.160 2.140 2.230 644,000 1,403,960 2.1801 1.921 1.912 1.930 1.912 1.992 720,883 1.9476 -2.27%
2012-03-08 0 2.200 2.180 2.200 2.080 2.200 1,698,000 3,637,600 2.1423 1.965 1.948 1.965 1.858 1.965 1,900,713 1.9138 5.77%
2012-03-07 0 2.080 2.060 2.080 2.010 2.080 264,000 537,760 2.0370 1.858 1.840 1.858 1.796 1.858 295,517 1.8197 1.46%
2012-03-06 0 2.050 2.050 2.060 2.030 2.100 428,000 878,640 2.0529 1.831 1.831 1.840 1.813 1.876 479,096 1.8340 -2.84%
2012-03-05 0 2.110 2.100 2.120 2.050 2.130 790,000 1,660,040 2.1013 1.885 1.876 1.894 1.831 1.903 884,313 1.8772 4.98%
2012-03-02 0 2.010 2.010 2.050 1.860 2.060 2,546,000 5,075,960 1.9937 1.796 1.796 1.831 1.662 1.840 2,849,949 1.7811 8.06%
2012-03-01 0 1.860 1.860 1.870 1.780 1.920 3,458,000 6,351,400 1.8367 1.662 1.662 1.671 1.590 1.715 3,870,827 1.6408 5.08%
2012-02-29 0 1.770 1.750 1.770 1.750 1.770 76,000 133,900 1.7618 1.581 1.563 1.581 1.563 1.581 85,073 1.5739 0.57%
2012-02-28 0 1.760 1.750 1.760 1.740 1.770 402,000 706,020 1.7563 1.572 1.563 1.572 1.554 1.581 449,992 1.5690 0.57%
2012-02-27 0 1.750 1.720 1.760 1.670 1.800 1,534,000 2,692,280 1.7551 1.563 1.537 1.572 1.492 1.608 1,717,134 1.5679 2.34%
2012-02-24 0 1.710 1.700 1.710 1.550 1.780 3,498,000 5,920,700 1.6926 1.528 1.519 1.528 1.385 1.590 3,915,602 1.5121 11.76%
2012-02-23 0 1.530 1.460 1.540 1.530 1.530 30,000 45,900 1.5300 1.367 1.304 1.376 1.367 1.367 33,581 1.3668 0.00%
2012-02-22 0 1.530 1.480 1.560 1.530 1.530 104,000 159,120 1.5300 1.367 1.322 1.394 1.367 1.367 116,416 1.3668 0.00%
2012-02-21 0 1.530 1.480 1.530 1.480 1.530 26,000 39,480 1.5185 1.367 1.322 1.367 1.322 1.367 29,104 1.3565 0.66%
2012-02-20 0 1.520 1.520 1.530 1.510 1.540 50,000 76,880 1.5376 1.358 1.358 1.367 1.349 1.376 55,969 1.3736 -1.30%
2012-02-17 0 1.540 1.530 1.540 1.530 1.540 280,000 429,400 1.5336 1.376 1.367 1.376 1.367 1.376 313,427 1.3700 -0.65%
2012-02-16 0 1.550 1.550 1.570 1.500 1.560 256,000 396,700 1.5496 1.385 1.385 1.403 1.340 1.394 286,562 1.3843 -1.90%
2012-02-15 0 1.580 1.580 1.590 1.560 1.620 838,000 1,330,140 1.5873 1.411 1.411 1.420 1.394 1.447 938,043 1.4180 1.94%
2012-02-14 0 1.550 1.550 1.560 1.500 1.560 1,990,000 3,069,600 1.5425 1.385 1.385 1.394 1.340 1.394 2,227,572 1.3780 3.33%
2012-02-13 0 1.500 1.470 1.500 - - 0 0 - 1.340 1.313 1.340 - - 0 - 0.00%
2012-02-10 0 1.500 1.490 1.510 1.470 1.500 948,000 1,413,240 1.4908 1.340 1.331 1.349 1.313 1.340 1,061,175 1.3318 5.63%
2012-02-09 0 1.420 1.400 1.450 1.410 1.430 824,000 1,169,840 1.4197 1.269 1.251 1.295 1.260 1.277 922,372 1.2683 0.71%
2012-02-08 0 1.410 1.410 1.430 1.400 1.420 98,000 139,080 1.4192 1.260 1.260 1.277 1.251 1.269 109,700 1.2678 -0.70%
2012-02-07 0 1.420 1.350 1.420 1.420 1.420 10,000 14,200 1.4200 1.269 1.206 1.269 1.269 1.269 11,194 1.2686 1.43%
2012-02-06 0 1.400 1.390 1.400 1.400 1.420 150,000 211,000 1.4067 1.251 1.242 1.251 1.251 1.269 167,907 1.2566 1.45%
2012-02-03 0 1.380 1.370 1.420 1.380 1.390 226,000 311,920 1.3802 1.233 1.224 1.269 1.233 1.242 252,981 1.2330 0.00%
2012-02-02 0 1.380 1.370 1.380 1.350 1.380 50,000 68,700 1.3740 1.233 1.224 1.233 1.206 1.233 55,969 1.2275 2.22%
2012-02-01 0 1.350 1.340 1.500 1.350 1.360 98,000 132,340 1.3504 1.206 1.197 1.340 1.206 1.215 109,700 1.2064 -2.17%
2012-01-31 0 1.380 1.380 1.490 1.380 1.380 20,000 27,600 1.3800 1.233 1.233 1.331 1.233 1.233 22,388 1.2328 -1.43%
2012-01-30 0 1.400 1.380 1.480 1.400 1.400 50,000 70,000 1.4000 1.251 1.233 1.322 1.251 1.251 55,969 1.2507 0.00%
2012-01-27 0 1.400 1.370 1.450 1.400 1.420 16,000 22,480 1.4050 1.251 1.224 1.295 1.251 1.269 17,910 1.2552 0.72%
2012-01-26 0 1.390 1.360 1.500 - - 0 0 - 1.242 1.215 1.340 - - 0 - 0.00%
2012-01-20 0 1.390 1.390 1.440 1.380 1.420 160,000 223,800 1.3988 1.242 1.242 1.286 1.233 1.269 179,101 1.2496 -2.80%
2012-01-19 0 1.430 1.420 1.430 1.430 1.450 228,000 328,320 1.4400 1.277 1.269 1.277 1.277 1.295 255,219 1.2864 -3.38%
2012-01-18 0 1.480 1.420 1.480 1.400 1.480 38,000 55,480 1.4600 1.322 1.269 1.322 1.251 1.322 42,537 1.3043 -1.33%
2012-01-17 0 1.500 1.390 1.500 1.400 1.500 94,000 133,480 1.4200 1.340 1.242 1.340 1.251 1.340 105,222 1.2686 3.45%
2012-01-16 0 1.450 1.320 1.500 - - 0 0 - 1.295 1.179 1.340 - - 0 - 0.00%
2012-01-13 0 1.450 1.390 1.490 - - 0 0 - 1.295 1.242 1.331 - - 0 - 0.00%
2012-01-12 0 1.450 1.380 1.490 - - 50,000 70,000 1.4000 1.295 1.233 1.331 - - 55,969 1.2507 0.00%
2012-01-11 0 1.450 1.420 1.500 1.410 1.450 20,000 28,600 1.4300 1.295 1.269 1.340 1.260 1.295 22,388 1.2775 -2.03%
2012-01-10 0 1.480 1.400 1.520 - - 0 0 - 1.322 1.251 1.358 - - 0 - 0.00%
2012-01-09 0 1.480 1.320 1.480 - - 0 0 - 1.322 1.179 1.322 - - 0 - -1.33%
2012-01-06 0 1.500 1.380 1.550 1.500 1.500 4,000 6,000 1.5000 1.340 1.233 1.385 1.340 1.340 4,478 1.3400 1.35%
2012-01-05 0 1.480 1.320 1.480 - - 0 0 - 1.322 1.179 1.322 - - 0 - 0.00%
2012-01-04 0 1.480 1.340 1.490 - - 0 0 - 1.322 1.197 1.331 - - 0 - 0.00%
2012-01-03 0 1.480 1.350 1.490 - - 0 0 - 1.322 1.206 1.331 - - 0 - 0.00%
2011-12-30 0 1.480 1.380 1.480 1.380 1.500 110,000 159,560 1.4505 1.322 1.233 1.322 1.233 1.340 123,132 1.2958 3.50%
2011-12-29 0 1.430 1.320 1.450 - - 0 0 - 1.277 1.179 1.295 - - 0 - 0.00%
2011-12-28 0 1.430 1.340 1.490 - - 0 0 - 1.277 1.197 1.331 - - 0 - 0.00%
2011-12-23 0 1.430 1.350 1.470 1.430 1.430 6,000 8,580 1.4300 1.277 1.206 1.313 1.277 1.277 6,716 1.2775 2.14%
2011-12-22 0 1.400 1.380 1.480 1.340 1.430 312,000 436,300 1.3984 1.251 1.233 1.322 1.197 1.277 349,248 1.2493 -5.41%
2011-12-21 0 1.480 1.360 1.490 1.480 1.480 2,000 2,960 1.4800 1.322 1.215 1.331 1.322 1.322 2,239 1.3222 0.00%
2011-12-20 0 1.480 1.310 1.480 - - 0 0 - 1.322 1.170 1.322 - - 0 - -0.67%
2011-12-19 0 1.490 1.320 1.490 - - 0 0 - 1.331 1.179 1.331 - - 0 - 0.00%
2011-12-16 0 1.490 1.430 1.500 1.440 1.490 36,000 52,140 1.4483 1.331 1.277 1.340 1.286 1.331 40,298 1.2939 3.47%
2011-12-15 0 1.440 1.440 1.480 - - 0 0 - 1.286 1.286 1.322 - - 0 - 1.41%
2011-12-14 0 1.420 1.350 1.480 - - 0 0 - 1.269 1.206 1.322 - - 0 - 0.00%
2011-12-13 0 1.420 1.330 1.480 - - 0 0 - 1.269 1.188 1.322 - - 0 - 0.00%
2011-12-12 0 1.420 1.350 1.500 - - 0 0 - 1.269 1.206 1.340 - - 0 - 0.00%
2011-12-09 0 1.420 1.410 1.420 1.420 1.430 184,000 261,780 1.4227 1.269 1.260 1.269 1.269 1.277 205,966 1.2710 -4.05%
2011-12-08 0 1.480 1.420 1.500 - - 0 0 - 1.322 1.269 1.340 - - 0 - 0.00%
2011-12-07 0 1.480 1.410 1.520 - - 0 0 - 1.322 1.260 1.358 - - 0 - 0.00%
2011-12-06 0 1.480 1.410 1.480 1.400 1.480 126,000 179,580 1.4252 1.322 1.260 1.322 1.251 1.322 141,042 1.2732 -0.67%
2011-12-05 0 1.490 1.450 1.540 - - 0 0 - 1.331 1.295 1.376 - - 0 - 0.00%
2011-12-02 0 1.490 1.490 1.500 1.490 1.530 96,000 143,480 1.4946 1.331 1.331 1.340 1.331 1.367 107,461 1.3352 0.00%
2011-12-01 0 1.490 1.480 1.580 1.400 1.600 608,000 920,860 1.5146 1.331 1.322 1.411 1.251 1.429 680,585 1.3530 0.00%
2011-11-30 0 1.490 1.450 1.490 - - 0 0 - 1.331 1.295 1.331 - - 0 - -2.61%
2011-11-29 0 1.530 1.450 1.530 1.530 1.540 20,000 30,620 1.5310 1.367 1.295 1.367 1.367 1.376 22,388 1.3677 2.68%
2011-11-28 0 1.490 1.400 1.500 1.490 1.500 40,000 59,640 1.4910 1.331 1.251 1.340 1.331 1.340 44,775 1.3320 2.76%
2011-11-25 0 1.450 1.350 1.450 - - 0 0 - 1.295 1.206 1.295 - - 0 - 0.00%
2011-11-24 0 1.450 1.430 1.470 1.410 1.470 44,000 63,800 1.4500 1.295 1.277 1.313 1.260 1.313 49,253 1.2954 -2.68%
2011-11-23 0 1.490 1.480 1.490 1.400 1.490 32,000 45,840 1.4325 1.331 1.322 1.331 1.251 1.331 35,820 1.2797 5.67%
2011-11-22 0 1.410 1.350 1.420 - - 0 0 - 1.260 1.206 1.269 - - 0 - 0.00%
2011-11-21 0 1.410 1.330 1.450 - - 0 0 - 1.260 1.188 1.295 - - 0 - 0.00%
2011-11-18 0 1.410 1.400 1.490 1.400 1.480 264,000 380,440 1.4411 1.260 1.251 1.331 1.251 1.322 295,517 1.2874 -4.73%
2011-11-17 0 1.480 1.430 1.480 - - 0 0 - 1.322 1.277 1.322 - - 0 - 0.00%
2011-11-16 0 1.480 1.400 1.480 - - 0 0 - 1.322 1.251 1.322 - - 0 - -0.67%
2011-11-15 0 1.490 1.430 1.490 1.440 1.490 102,000 148,000 1.4510 1.331 1.277 1.331 1.286 1.331 114,177 1.2962 -0.67%
2011-11-14 0 1.500 1.450 1.510 1.450 1.500 270,000 398,300 1.4752 1.340 1.295 1.349 1.295 1.340 302,233 1.3179 5.63%
2011-11-11 0 1.420 1.400 1.440 1.380 1.430 340,000 481,900 1.4174 1.269 1.251 1.286 1.233 1.277 380,590 1.2662 2.90%
2011-11-10 0 1.380 1.380 1.390 1.350 1.400 32,819,600 42,293,392 1.2887 1.233 1.233 1.242 1.206 1.251 36,737,706 1.1512 -1.43%
2011-11-09 0 1.400 1.380 1.400 1.400 1.450 196,000 280,660 1.4319 1.251 1.233 1.251 1.251 1.295 219,399 1.2792 -2.78%
2011-11-08 0 1.440 1.330 1.480 - - 0 0 - 1.286 1.188 1.322 - - 0 - 0.00%
2011-11-07 0 1.440 1.440 1.480 1.440 1.440 6,000 8,640 1.4400 1.286 1.286 1.322 1.286 1.286 6,716 1.2864 0.00%
2011-11-04 0 1.440 1.400 1.450 1.430 1.450 60,000 86,420 1.4403 1.286 1.251 1.295 1.277 1.295 67,163 1.2867 1.41%
2011-11-03 0 1.420 1.400 1.420 1.400 1.440 228,000 322,880 1.4161 1.269 1.251 1.269 1.251 1.286 255,219 1.2651 -4.05%
2011-11-02 0 1.480 1.460 1.480 1.460 1.540 16,820,000 23,857,080 1.4184 1.322 1.304 1.322 1.304 1.376 18,828,024 1.2671 -6.33%
2011-11-01 0 1.580 1.560 1.600 1.580 1.580 10,000 15,800 1.5800 1.411 1.394 1.429 1.411 1.411 11,194 1.4115 2.60%
2011-10-31 0 1.540 1.430 1.540 - - 0 0 - 1.376 1.277 1.376 - - 0 - 0.00%
2011-10-28 0 1.540 1.540 1.550 1.480 1.530 50,000 74,700 1.4940 1.376 1.376 1.385 1.322 1.367 55,969 1.3347 3.36%
2011-10-27 0 1.490 1.480 1.510 1.450 1.520 398,000 590,280 1.4831 1.331 1.322 1.349 1.295 1.358 445,514 1.3249 4.20%
2011-10-26 0 1.430 1.420 1.480 1.410 1.430 134,000 189,620 1.4151 1.277 1.269 1.322 1.260 1.277 149,997 1.2642 2.14%
2011-10-25 0 1.400 1.380 1.400 - - 0 0 - 1.251 1.233 1.251 - - 0 - 0.00%
2011-10-24 0 1.400 1.300 1.410 1.360 1.400 248,000 342,780 1.3822 1.251 1.161 1.260 1.215 1.251 277,607 1.2348 3.70%
2011-10-21 0 1.350 1.350 1.490 1.350 1.350 50,000 67,500 1.3500 1.206 1.206 1.331 1.206 1.206 55,969 1.2060 0.00%
2011-10-20 0 1.350 1.350 1.380 1.310 1.380 186,000 246,880 1.3273 1.206 1.206 1.233 1.170 1.233 208,205 1.1858 0.75%
2011-10-19 0 1.340 1.320 1.370 1.250 1.360 182,000 240,660 1.3223 1.197 1.179 1.224 1.117 1.215 203,728 1.1813 0.00%
2011-10-18 0 1.340 1.260 1.340 - - 0 0 - 1.197 1.126 1.197 - - 0 - 0.00%
2011-10-17 0 1.340 1.340 1.380 - - 0 0 - 1.197 1.197 1.233 - - 0 - 3.08%
2011-10-14 0 1.300 1.260 1.320 1.300 1.320 110,000 145,000 1.3182 1.161 1.126 1.179 1.161 1.179 123,132 1.1776 -1.52%
2011-10-13 0 1.320 1.320 1.360 1.250 1.320 168,000 218,800 1.3024 1.179 1.179 1.215 1.117 1.179 188,056 1.1635 3.13%
2011-10-12 0 1.280 1.260 1.500 1.250 1.340 220,000 280,580 1.2754 1.143 1.126 1.340 1.117 1.197 246,264 1.1393 0.00%
2011-10-11 0 1.280 1.250 1.400 1.280 1.280 200,000 256,000 1.2800 1.143 1.117 1.251 1.143 1.143 223,877 1.1435 1.59%
2011-10-10 0 1.260 1.250 1.280 1.220 1.260 50,000 61,400 1.2280 1.126 1.117 1.143 1.090 1.126 55,969 1.0970 0.80%
2011-10-07 0 1.250 1.250 1.300 1.250 1.250 56,000 75,000 1.3393 1.117 1.117 1.161 1.117 1.117 62,685 1.1964 4.17%
2011-10-06 0 1.200 1.160 1.200 1.160 1.200 226,000 265,800 1.1761 1.072 1.036 1.072 1.036 1.072 252,981 1.0507 -0.83%
2011-10-04 0 1.210 1.140 1.410 - - 0 0 - 1.081 1.018 1.260 - - 0 - 0.00%
2011-10-03 0 1.210 1.210 1.350 1.170 1.210 54,000 64,280 1.1904 1.081 1.081 1.206 1.045 1.081 60,447 1.0634 -3.20%
2011-09-30 0 1.250 1.250 1.300 1.250 1.250 8,000 10,000 1.2500 1.117 1.117 1.161 1.117 1.117 8,955 1.1167 -2.34%
2011-09-28 0 1.280 1.260 1.300 1.280 1.300 156,000 199,800 1.2808 1.143 1.126 1.161 1.143 1.161 174,624 1.1442 0.79%
2011-09-27 0 1.270 1.240 1.270 1.240 1.270 200,000 250,580 1.2529 1.135 1.108 1.135 1.108 1.135 223,877 1.1193 1.60%
2011-09-26 0 1.250 1.210 1.250 1.220 1.260 320,000 399,660 1.2489 1.117 1.081 1.117 1.090 1.126 358,203 1.1157 -1.57%
2011-09-23 0 1.270 1.270 1.290 1.210 1.210 20,000 24,200 1.2100 1.135 1.135 1.152 1.081 1.081 22,388 1.0810 -4.51%
2011-09-22 0 1.330 1.330 1.350 1.330 1.450 116,000 162,580 1.4016 1.188 1.188 1.206 1.188 1.295 129,848 1.2521 -6.99%
2011-09-21 0 1.430 1.420 1.450 1.420 1.480 394,000 573,640 1.4559 1.277 1.269 1.295 1.269 1.322 441,037 1.3007 0.70%
2011-09-20 0 1.420 1.420 1.500 1.420 1.420 50,000 71,000 1.4200 1.269 1.269 1.340 1.269 1.269 55,969 1.2686 0.00%
2011-09-19 0 1.420 1.400 1.470 1.400 1.420 88,000 124,880 1.4191 1.269 1.251 1.313 1.251 1.269 98,506 1.2677 -0.00%
2011-09-16 0 1.450 1.450 1.550 1.410 1.440 20,000 28,560 1.4280 1.269 1.269 1.356 1.234 1.260 22,861 1.2493 4.32%
2011-09-15 0 1.390 1.390 1.620 - - 0 0 - 1.216 1.216 1.417 - - 0 - 0.72%
2011-09-14 0 1.380 1.360 1.390 - - 50,000 68,500 1.3700 1.207 1.190 1.216 - - 57,152 1.1986 0.00%
2011-09-12 0 1.380 1.370 1.400 1.380 1.450 250,000 350,960 1.4038 1.207 1.199 1.225 1.207 1.269 285,758 1.2282 -4.83%
2011-09-09 0 1.450 1.440 1.480 1.430 1.450 306,000 439,560 1.4365 1.269 1.260 1.295 1.251 1.269 349,768 1.2567 1.40%
2011-09-08 0 1.430 1.430 1.450 1.430 1.440 114,000 163,360 1.4330 1.251 1.251 1.269 1.251 1.260 130,306 1.2537 0.00%
2011-09-07 0 1.430 1.420 1.440 1.420 1.430 224,000 319,220 1.4251 1.251 1.242 1.260 1.242 1.251 256,039 1.2468 0.70%
2011-09-06 0 1.420 1.390 1.490 - - 0 0 - 1.242 1.216 1.304 - - 0 - 0.00%
2011-09-05 0 1.420 1.420 1.450 1.400 1.480 168,000 241,580 1.4380 1.242 1.242 1.269 1.225 1.295 192,029 1.2580 -1.39%
2011-09-02 0 1.440 1.390 1.440 - - 0 0 - 1.260 1.216 1.260 - - 0 - 0.00%
2011-09-01 0 1.440 1.420 1.450 - - 0 0 - 1.260 1.242 1.269 - - 0 - 0.00%
2011-08-31 0 1.440 1.440 1.460 - - 0 0 - 1.260 1.260 1.277 - - 0 - 0.70%
2011-08-30 0 1.430 1.420 1.430 1.400 1.440 356,000 508,340 1.4279 1.251 1.242 1.251 1.225 1.260 406,919 1.2492 5.93%
2011-08-29 0 1.350 1.360 1.370 1.350 1.380 504,000 685,720 1.3606 1.181 1.190 1.199 1.181 1.207 576,088 1.1903 -7.53%
2011-08-26 0 1.460 1.430 1.460 1.440 1.460 290,000 422,580 1.4572 1.277 1.251 1.277 1.260 1.277 331,479 1.2748 2.82%
2011-08-25 0 1.420 1.380 1.430 1.370 1.470 1,038,000 1,472,060 1.4182 1.242 1.207 1.251 1.199 1.286 1,186,467 1.2407 -2.74%
2011-08-24 0 1.460 1.460 1.490 1.450 1.710 1,612,000 2,481,280 1.5393 1.277 1.277 1.304 1.269 1.496 1,842,568 1.3466 -3.31%
2011-08-23 0 1.510 1.460 1.500 1.430 1.510 344,000 506,760 1.4731 1.321 1.277 1.312 1.251 1.321 393,203 1.2888 5.59%
2011-08-22 0 1.430 1.320 1.430 1.350 1.440 260,000 362,820 1.3955 1.251 1.155 1.251 1.181 1.260 297,188 1.2208 3.62%
2011-08-19 0 1.380 1.350 1.380 1.400 1.430 74,000 103,720 1.4016 1.207 1.181 1.207 1.225 1.251 84,584 1.2262 -2.82%
2011-08-18 0 1.420 1.410 1.420 1.410 1.450 72,000 102,720 1.4267 1.242 1.234 1.242 1.234 1.269 82,298 1.2481 -1.39%
2011-08-17 0 1.440 1.410 1.460 1.420 1.440 218,000 312,580 1.4339 1.260 1.234 1.277 1.242 1.260 249,181 1.2544 1.41%
2011-08-16 0 1.420 1.400 1.420 1.420 1.520 84,000 120,880 1.4390 1.242 1.225 1.242 1.242 1.330 96,015 1.2590 0.00%
2011-08-15 0 1.420 1.410 1.470 1.400 1.480 294,000 423,640 1.4410 1.242 1.234 1.286 1.225 1.295 336,051 1.2606 1.43%
2011-08-12 0 1.400 1.360 1.380 1.400 1.420 100,000 141,200 1.4120 1.225 1.190 1.207 1.225 1.242 114,303 1.2353 -1.41%
2011-08-11 0 1.420 1.370 1.460 1.420 1.500 94,000 136,620 1.4534 1.242 1.199 1.277 1.242 1.312 107,445 1.2715 -5.33%
2011-08-10 0 1.500 1.500 1.600 - - 0 0 - 1.312 1.312 1.400 - - 0 - 0.00%
2011-08-09 0 1.500 1.500 1.580 1.500 1.500 70,000 105,000 1.5000 1.312 1.312 1.382 1.312 1.312 80,012 1.3123 -5.06%
2011-08-08 0 1.580 1.550 1.580 1.520 1.580 184,000 286,960 1.5596 1.382 1.356 1.382 1.330 1.382 210,318 1.3644 -9.71%
2011-08-05 0 1.750 1.660 1.750 - - 0 0 - 1.531 1.452 1.531 - - 0 - 0.00%
2011-08-04 0 1.750 1.700 1.800 1.750 1.750 50,000 87,500 1.7500 1.531 1.487 1.575 1.531 1.531 57,152 1.5310 -2.23%
2011-08-03 0 1.790 1.660 1.800 - - 0 0 - 1.566 1.452 1.575 - - 0 - 0.00%
2011-08-02 0 1.790 1.720 1.790 - - 0 0 - 1.566 1.505 1.566 - - 0 - -0.56%
2011-08-01 0 1.800 1.750 1.800 1.700 1.800 60,000 103,600 1.7267 1.575 1.531 1.575 1.487 1.575 68,582 1.5106 0.00%
2011-07-29 0 1.800 1.800 1.830 1.800 1.820 32,000 57,840 1.8075 1.575 1.575 1.601 1.575 1.592 36,577 1.5813 -1.10%
2011-07-28 0 1.820 1.810 1.850 1.820 1.850 120,000 219,900 1.8325 1.592 1.584 1.619 1.592 1.619 137,164 1.6032 1.11%
2011-07-27 0 1.800 1.800 1.850 - - 0 0 - 1.575 1.575 1.619 - - 0 - 0.00%
2011-07-26 0 1.800 1.800 1.850 - - 6,000 10,980 1.8300 1.575 1.575 1.619 - - 6,858 1.6010 0.00%
2011-07-25 0 1.800 1.800 1.850 1.800 1.820 26,000 46,880 1.8031 1.575 1.575 1.619 1.575 1.592 29,719 1.5775 -3.23%
2011-07-22 0 1.860 1.830 1.860 1.850 1.860 136,000 251,700 1.8507 1.627 1.601 1.627 1.619 1.627 155,452 1.6191 -1.06%
2011-07-21 0 1.880 1.860 1.880 1.800 1.880 60,000 111,100 1.8517 1.645 1.627 1.645 1.575 1.645 68,582 1.6200 0.00%
2011-07-20 0 1.880 1.880 1.900 1.880 1.880 124,000 233,760 1.8852 1.645 1.645 1.662 1.645 1.645 141,736 1.6493 -0.53%
2011-07-19 0 1.890 1.860 1.890 1.880 1.900 104,000 195,500 1.8798 1.653 1.627 1.653 1.645 1.662 118,875 1.6446 -0.53%
2011-07-18 0 1.900 1.880 1.900 1.900 1.900 80,000 152,000 1.9000 1.662 1.645 1.662 1.662 1.662 91,443 1.6622 1.06%
2011-07-15 0 1.880 1.850 1.910 1.880 1.900 30,000 56,560 1.8853 1.645 1.619 1.671 1.645 1.662 34,291 1.6494 -1.05%
2011-07-14 0 1.900 1.880 1.900 1.900 1.900 100,000 190,000 1.9000 1.662 1.645 1.662 1.662 1.662 114,303 1.6622 0.00%
2011-07-13 0 1.900 1.880 1.900 1.880 1.900 214,000 406,400 1.8991 1.662 1.645 1.662 1.645 1.662 244,609 1.6614 1.06%
2011-07-12 0 1.880 1.880 1.900 1.880 1.880 78,000 146,640 1.8800 1.645 1.645 1.662 1.645 1.645 89,156 1.6447 -1.05%
2011-07-11 0 1.900 1.900 1.950 1.900 1.900 300,000 570,000 1.9000 1.662 1.662 1.706 1.662 1.662 342,910 1.6622 0.00%
2011-07-08 0 1.900 1.880 1.950 - - 0 0 - 1.662 1.645 1.706 - - 0 - 0.00%
2011-07-07 0 1.900 1.900 1.920 1.880 1.880 30,000 57,000 1.9000 1.662 1.662 1.680 1.645 1.645 34,291 1.6622 0.00%
2011-07-06 0 1.900 1.890 1.950 1.900 1.920 174,000 331,060 1.9026 1.662 1.653 1.706 1.662 1.680 198,888 1.6646 -1.55%
2011-07-05 0 1.930 1.920 1.950 1.930 1.960 240,000 467,100 1.9463 1.688 1.680 1.706 1.688 1.715 274,328 1.7027 -1.03%
2011-07-04 0 1.950 1.900 1.990 - - 0 0 - 1.706 1.662 1.741 - - 0 - 0.00%
2011-06-30 0 1.950 1.930 1.980 1.950 1.990 254,000 496,160 1.9534 1.706 1.688 1.732 1.706 1.741 290,330 1.7090 -2.01%
2011-06-29 0 1.990 1.990 2.000 - - 100,000 197,000 1.9700 1.741 1.741 1.750 - - 114,303 1.7235 0.51%
2011-06-28 0 1.980 1.920 2.000 - - 0 0 - 1.732 1.680 1.750 - - 0 - 0.00%
2011-06-27 0 1.980 1.980 2.000 1.920 1.990 30,000 59,040 1.9680 1.732 1.732 1.750 1.680 1.741 34,291 1.7217 0.51%
2011-06-24 0 1.970 1.940 1.980 1.920 1.970 100,000 195,200 1.9520 1.723 1.697 1.732 1.680 1.723 114,303 1.7077 2.60%
2011-06-23 0 1.920 1.920 1.970 1.910 1.910 60,000 115,800 1.9300 1.680 1.680 1.723 1.671 1.671 68,582 1.6885 0.52%
2011-06-22 0 1.910 1.910 1.930 1.900 1.910 230,000 437,960 1.9042 1.671 1.671 1.688 1.662 1.671 262,897 1.6659 1.06%
2011-06-21 0 1.890 1.890 1.900 1.880 1.900 168,000 317,900 1.8923 1.653 1.653 1.662 1.645 1.662 192,029 1.6555 0.00%
2011-06-20 0 1.890 1.870 1.940 1.890 1.890 38,000 71,820 1.8900 1.653 1.636 1.697 1.653 1.653 43,435 1.6535 -1.05%
2011-06-17 0 1.910 1.900 1.940 1.910 1.920 270,000 517,600 1.9170 1.671 1.662 1.697 1.671 1.680 308,619 1.6772 -0.52%
2011-06-16 0 1.920 1.900 1.940 1.920 1.920 40,000 76,800 1.9200 1.680 1.662 1.697 1.680 1.680 45,721 1.6797 0.00%
2011-06-15 0 1.920 1.920 1.970 1.910 1.920 74,000 141,940 1.9181 1.680 1.680 1.723 1.671 1.680 84,584 1.6781 -2.04%
2011-06-14 0 1.960 1.930 1.960 - - 0 0 - 1.715 1.688 1.715 - - 0 - -0.51%
2011-06-13 0 1.970 1.920 1.970 1.910 1.970 56,000 108,020 1.9289 1.723 1.680 1.723 1.671 1.723 64,010 1.6876 2.60%
2011-06-10 0 1.920 1.920 1.970 1.920 1.930 20,000 38,440 1.9220 1.680 1.680 1.723 1.680 1.688 22,861 1.6815 -0.52%
2011-06-09 0 1.930 1.930 1.980 1.920 2.000 46,000 90,760 1.9730 1.688 1.688 1.732 1.680 1.750 52,579 1.7261 -4.46%
2011-06-08 0 2.020 1.940 2.020 1.980 2.040 100,000 200,520 2.0052 1.767 1.697 1.767 1.732 1.785 114,303 1.7543 3.59%
2011-06-07 0 1.950 1.950 1.980 1.920 1.950 150,000 291,380 1.9425 1.706 1.706 1.732 1.680 1.706 171,455 1.6995 0.00%
2011-06-03 0 1.950 1.930 1.980 - - 0 0 - 1.706 1.688 1.732 - - 0 - 0.00%
2011-06-02 0 1.950 1.940 2.000 1.950 1.980 86,000 168,900 1.9640 1.706 1.697 1.750 1.706 1.732 98,301 1.7182 0.00%
2011-06-01 0 1.950 1.950 2.000 1.940 1.950 40,000 77,680 1.9420 1.706 1.706 1.750 1.697 1.706 45,721 1.6990 -4.41%
2011-05-31 0 2.040 2.000 2.050 2.000 2.040 82,000 165,800 2.0220 1.785 1.750 1.793 1.750 1.785 93,729 1.7689 0.99%
2011-05-30 0 2.020 1.970 2.020 - - 0 0 - 1.767 1.723 1.767 - - 0 - 0.00%
2011-05-27 0 2.020 2.000 2.040 2.020 2.020 4,000 8,080 2.0200 1.767 1.750 1.785 1.767 1.767 4,572 1.7672 1.00%
2011-05-26 0 2.000 1.990 2.040 - - 0 0 - 1.750 1.741 1.785 - - 0 - 0.00%
2011-05-25 0 2.000 2.000 2.040 2.000 2.030 218,000 439,700 2.0170 1.750 1.750 1.785 1.750 1.776 249,181 1.7646 -2.44%
2011-05-24 0 2.050 2.000 2.110 2.040 2.080 164,000 337,000 2.0549 1.793 1.750 1.846 1.785 1.820 187,457 1.7977 -1.44%
2011-05-23 0 2.080 2.300 2.350 2.340 2.340 42,000 98,280 2.3400 1.820 2.012 2.056 2.047 2.047 48,007 2.0472 1.46%
2011-05-20 0 2.050 2.050 2.100 2.010 2.010 4,000 8,040 2.0100 1.793 1.793 1.837 1.758 1.758 4,572 1.7585 -1.44%
2011-05-19 0 2.080 2.000 2.120 2.080 2.080 8,000 16,640 2.0800 1.820 1.750 1.855 1.820 1.820 9,144 1.8197 0.00%
2011-05-18 0 2.080 2.000 2.080 - - 0 0 - 1.820 1.750 1.820 - - 0 - 0.00%
2011-05-17 0 2.080 2.020 2.080 - - 0 0 - 1.820 1.767 1.820 - - 0 - -2.35%
2011-05-16 0 2.130 2.020 2.130 2.080 2.130 4,000 8,420 2.1050 1.863 1.767 1.863 1.820 1.863 4,572 1.8416 0.00%
2011-05-13 0 2.130 2.030 2.140 2.080 2.130 180,000 380,700 2.1150 1.863 1.776 1.872 1.820 1.863 205,746 1.8503 4.41%
2011-05-12 0 2.040 2.040 2.070 2.030 2.030 8,000 16,240 2.0300 1.785 1.785 1.811 1.776 1.776 9,144 1.7760 -1.45%
2011-05-11 0 2.100 2.100 2.120 2.060 2.100 492,000 1,029,180 2.0918 1.811 1.811 1.828 1.776 1.811 570,522 1.8039 2.44%
2011-05-09 0 2.050 2.030 2.110 2.000 2.050 140,000 283,760 2.0269 1.768 1.751 1.820 1.725 1.768 162,344 1.7479 -1.91%
2011-05-06 0 2.090 2.050 2.090 1.960 2.100 76,000 159,000 2.0921 1.802 1.768 1.802 1.690 1.811 88,129 1.8042 2.96%
2011-05-05 0 2.030 2.030 2.100 - - 0 0 - 1.751 1.751 1.811 - - 0 - 0.50%
2011-05-04 0 2.020 2.010 2.100 2.020 2.080 224,000 453,120 2.0229 1.742 1.733 1.811 1.742 1.794 259,750 1.7444 -4.27%
2011-05-03 0 2.110 2.100 2.160 2.110 2.170 114,000 242,620 2.1282 1.820 1.811 1.863 1.820 1.871 132,194 1.8353 -1.86%
2011-04-29 0 2.150 2.150 2.170 2.140 2.160 38,000 81,720 2.1505 1.854 1.854 1.871 1.845 1.863 44,065 1.8545 -0.46%
2011-04-28 0 2.160 2.110 2.170 2.120 2.170 242,000 519,760 2.1478 1.863 1.820 1.871 1.828 1.871 280,623 1.8522 -2.70%
2011-04-27 0 2.220 2.190 2.220 2.190 2.250 320,000 715,600 2.2363 1.914 1.889 1.914 1.889 1.940 371,071 1.9285 -0.89%
2011-04-26 0 2.240 2.220 2.240 2.130 2.240 1,346,000 2,960,660 2.1996 1.932 1.914 1.932 1.837 1.932 1,560,819 1.8969 5.16%
2011-04-21 0 2.130 2.120 2.130 2.020 2.150 2,060,000 4,325,720 2.0999 1.837 1.828 1.837 1.742 1.854 2,388,771 1.8109 7.58%
2011-04-20 0 1.980 1.980 2.000 1.860 2.000 1,002,000 1,949,720 1.9458 1.707 1.707 1.725 1.604 1.725 1,161,917 1.6780 5.32%
2011-04-19 0 1.880 1.850 1.880 1.860 1.900 78,000 145,940 1.8710 1.621 1.595 1.621 1.604 1.638 90,449 1.6135 -0.53%
2011-04-18 0 1.890 1.870 1.890 1.880 1.890 120,000 226,000 1.8833 1.630 1.613 1.630 1.621 1.630 139,152 1.6241 -0.53%
2011-04-15 0 1.900 1.870 1.900 1.890 1.900 210,000 398,900 1.8995 1.638 1.613 1.638 1.630 1.638 243,516 1.6381 0.00%
2011-04-14 0 1.900 1.890 1.910 1.890 1.910 192,000 366,320 1.9079 1.638 1.630 1.647 1.630 1.647 222,643 1.6453 -1.04%
2011-04-13 0 1.920 1.900 1.920 1.890 1.920 550,000 1,045,000 1.9000 1.656 1.638 1.656 1.630 1.656 637,779 1.6385 1.59%
2011-04-12 0 1.890 1.880 1.900 1.890 1.900 190,000 359,500 1.8921 1.630 1.621 1.638 1.630 1.638 220,324 1.6317 -0.53%
2011-04-11 0 1.900 1.880 1.910 1.880 1.920 62,000 117,760 1.8994 1.638 1.621 1.647 1.621 1.656 71,895 1.6379 -1.04%
2011-04-08 0 1.920 1.920 1.930 1.900 1.930 544,000 1,044,560 1.9201 1.656 1.656 1.664 1.638 1.664 630,821 1.6559 -0.52%
2011-04-07 0 1.930 1.930 1.940 1.920 1.940 158,000 304,640 1.9281 1.664 1.664 1.673 1.656 1.673 183,216 1.6627 -0.52%
2011-04-06 0 1.940 1.930 1.940 1.890 1.940 792,000 1,523,000 1.9230 1.673 1.664 1.673 1.630 1.673 918,401 1.6583 2.11%
2011-04-04 0 1.900 1.890 1.910 1.840 1.910 1,612,000 3,017,680 1.8720 1.638 1.630 1.647 1.587 1.647 1,869,272 1.6144 2.15%
2011-04-01 0 1.860 1.830 1.860 1.840 1.860 1,044,000 1,938,840 1.8571 1.604 1.578 1.604 1.587 1.604 1,210,620 1.6015 0.00%
2011-03-31 0 1.860 1.830 1.860 1.850 1.900 1,454,000 2,725,600 1.8746 1.604 1.578 1.604 1.595 1.638 1,686,055 1.6166 -1.06%
2011-03-30 0 1.880 1.860 1.880 1.820 1.910 584,000 1,083,500 1.8553 1.621 1.604 1.621 1.570 1.647 677,205 1.6000 2.17%
2011-03-29 0 1.840 1.820 1.840 1.820 1.850 380,000 699,380 1.8405 1.587 1.570 1.587 1.570 1.595 440,647 1.5872 -1.08%
2011-03-28 0 1.860 1.850 1.860 1.850 1.940 516,000 968,840 1.8776 1.604 1.595 1.604 1.595 1.673 598,352 1.6192 -2.62%
2011-03-25 0 1.910 1.900 1.920 1.850 1.910 876,000 1,646,200 1.8792 1.647 1.638 1.656 1.595 1.647 1,015,808 1.6206 -0.52%
2011-03-24 0 1.920 1.900 1.920 1.910 1.990 712,000 1,376,420 1.9332 1.656 1.638 1.656 1.647 1.716 825,634 1.6671 -3.03%
2011-03-23 0 1.980 1.980 1.990 1.880 2.070 2,852,000 5,552,160 1.9468 1.707 1.707 1.716 1.621 1.785 3,307,173 1.6788 -9.59%
2011-03-22 0 2.190 2.100 2.180 2.120 2.210 56,000 121,840 2.1757 1.889 1.811 1.880 1.828 1.906 64,937 1.8763 -1.35%
2011-03-21 0 2.220 2.190 2.250 2.150 2.240 342,000 751,580 2.1976 1.914 1.889 1.940 1.854 1.932 396,582 1.8951 5.71%
2011-03-18 0 2.100 2.050 2.110 2.020 2.100 46,000 95,220 2.0700 1.811 1.768 1.820 1.742 1.811 53,341 1.7851 0.00%
2011-03-17 0 2.100 2.100 2.140 2.010 2.100 56,000 114,640 2.0471 1.811 1.811 1.845 1.733 1.811 64,937 1.7654 -2.33%
2011-03-16 0 2.150 2.080 2.170 2.150 2.170 52,000 112,600 2.1654 1.854 1.794 1.871 1.854 1.871 60,299 1.8674 -0.92%
2011-03-15 0 2.170 2.030 2.200 2.120 2.170 78,000 166,560 2.1354 1.871 1.751 1.897 1.828 1.871 90,449 1.8415 1.40%
2011-03-14 0 2.140 2.120 2.200 2.100 2.140 48,000 101,520 2.1150 1.845 1.828 1.897 1.811 1.845 55,661 1.8239 0.94%
2011-03-11 0 2.120 2.070 2.200 2.120 2.120 266,000 563,920 2.1200 1.828 1.785 1.897 1.828 1.828 308,453 1.8282 0.00%
2011-03-10 0 2.120 2.120 2.160 2.100 2.100 32,000 67,200 2.1000 1.828 1.828 1.863 1.811 1.811 37,107 1.8110 0.95%
2011-03-09 0 2.100 2.100 2.150 2.100 2.100 30,000 63,000 2.1000 1.811 1.811 1.854 1.811 1.811 34,788 1.8110 0.00%
2011-03-08 0 2.100 2.100 2.160 2.060 2.120 82,000 171,560 2.0922 1.811 1.811 1.863 1.776 1.828 95,087 1.8042 0.00%
2011-03-07 0 2.100 2.050 2.140 2.040 2.100 94,000 194,100 2.0649 1.811 1.768 1.845 1.759 1.811 109,002 1.7807 -0.94%
2011-03-04 0 2.120 2.100 2.160 2.010 2.120 52,000 106,960 2.0569 1.828 1.811 1.863 1.733 1.828 60,299 1.7738 1.44%
2011-03-03 0 2.090 2.070 2.150 2.090 2.090 16,000 33,440 2.0900 1.802 1.785 1.854 1.802 1.802 18,554 1.8023 -2.79%
2011-03-02 0 2.150 2.030 2.180 - - 0 0 - 1.854 1.751 1.880 - - 0 - 0.00%
2011-03-01 0 2.150 2.100 2.160 2.100 2.160 90,000 192,400 2.1378 1.854 1.811 1.863 1.811 1.863 104,364 1.8436 1.42%
2011-02-28 0 2.120 2.120 2.190 2.050 2.060 20,000 41,040 2.0520 1.828 1.828 1.889 1.768 1.776 23,192 1.7696 0.95%
2011-02-25 0 2.100 2.100 2.160 2.080 2.100 48,000 100,700 2.0979 1.811 1.811 1.863 1.794 1.811 55,661 1.8092 -3.23%
2011-02-24 0 2.170 1.970 2.170 - - 0 0 - 1.871 1.699 1.871 - - 0 - -0.46%
2011-02-23 0 2.180 2.030 2.180 - - 0 0 - 1.880 1.751 1.880 - - 0 - 0.00%
2011-02-22 0 2.180 2.050 2.180 - - 0 0 - 1.880 1.768 1.880 - - 0 - 0.00%
2011-02-21 0 2.180 2.110 2.180 - - 0 0 - 1.880 1.820 1.880 - - 0 - 0.00%
2011-02-18 0 2.180 2.180 2.210 - - 0 0 - 1.880 1.880 1.906 - - 0 - 0.93%
2011-02-17 0 2.160 2.160 2.220 2.120 2.180 310,000 672,060 2.1679 1.863 1.863 1.914 1.828 1.880 359,475 1.8696 0.93%
2011-02-16 0 2.140 2.140 2.170 2.120 2.180 616,000 1,313,720 2.1327 1.845 1.845 1.871 1.828 1.880 714,312 1.8391 -0.93%
2011-02-15 0 2.160 2.120 2.190 - - 0 0 - 1.863 1.828 1.889 - - 0 - 0.00%
2011-02-14 0 2.160 2.160 2.200 2.130 2.200 60,000 131,540 2.1923 1.863 1.863 1.897 1.837 1.897 69,576 1.8906 0.47%
2011-02-11 0 2.150 2.140 2.180 2.110 2.200 160,000 345,520 2.1595 1.854 1.845 1.880 1.820 1.897 185,536 1.8623 -2.27%
2011-02-10 0 2.200 2.130 2.200 2.140 2.200 54,000 115,940 2.1470 1.897 1.837 1.897 1.845 1.897 62,618 1.8515 1.85%
2011-02-09 0 2.160 2.150 2.160 2.150 2.190 168,000 364,580 2.1701 1.863 1.854 1.863 1.854 1.889 194,812 1.8714 -1.82%
2011-02-08 0 2.200 2.200 2.210 2.170 2.260 250,000 550,440 2.2018 1.897 1.897 1.906 1.871 1.949 289,899 1.8987 -0.90%
2011-02-07 0 2.220 2.190 2.210 2.190 2.240 80,000 175,980 2.1998 1.914 1.889 1.906 1.889 1.932 92,768 1.8970 0.45%
2011-02-02 0 2.210 2.210 2.250 2.200 2.200 30,000 66,000 2.2000 1.906 1.906 1.940 1.897 1.897 34,788 1.8972 0.45%
2011-02-01 0 2.200 2.190 2.210 2.200 2.230 12,000 26,700 2.2250 1.897 1.889 1.906 1.897 1.923 13,915 1.9188 -0.90%
2011-01-31 0 2.220 2.220 2.280 2.150 2.220 240,000 520,780 2.1699 1.914 1.914 1.966 1.854 1.914 278,303 1.8713 -0.89%
2011-01-28 0 2.240 2.180 2.240 - - 0 0 - 1.932 1.880 1.932 - - 0 - -1.75%
2011-01-27 0 2.280 2.210 2.260 2.210 2.280 64,000 143,780 2.2466 1.966 1.906 1.949 1.906 1.966 74,214 1.9374 0.88%
2011-01-26 0 2.260 2.260 2.290 2.170 2.260 228,000 504,360 2.2121 1.949 1.949 1.975 1.871 1.949 264,388 1.9076 2.26%
2011-01-25 0 2.210 2.200 2.230 2.200 2.300 708,000 1,588,740 2.2440 1.906 1.897 1.923 1.897 1.983 820,995 1.9351 -3.91%
2011-01-24 0 2.300 2.230 2.330 2.210 2.320 362,000 810,400 2.2387 1.983 1.923 2.009 1.906 2.001 419,774 1.9306 0.00%
2011-01-21 0 2.300 2.300 2.320 2.220 2.300 336,000 769,460 2.2901 1.983 1.983 2.001 1.914 1.983 389,625 1.9749 0.00%
2011-01-20 0 2.300 2.300 2.310 2.280 2.330 312,000 717,900 2.3010 1.983 1.983 1.992 1.966 2.009 361,794 1.9843 -2.54%
2011-01-19 0 2.360 2.360 2.380 2.350 2.400 634,000 1,517,700 2.3938 2.035 2.035 2.052 2.027 2.070 735,185 2.0644 -0.84%
2011-01-18 0 2.380 2.380 2.390 2.320 2.450 268,000 636,440 2.3748 2.052 2.052 2.061 2.001 2.113 310,772 2.0479 -1.65%
2011-01-17 0 2.420 2.420 2.440 2.390 2.420 116,000 278,640 2.4021 2.087 2.087 2.104 2.061 2.087 134,513 2.0715 -0.82%
2011-01-14 0 2.440 2.440 2.460 2.420 2.460 304,000 744,520 2.4491 2.104 2.104 2.121 2.087 2.121 352,518 2.1120 0.41%
2011-01-13 0 2.430 2.430 2.460 2.350 2.460 1,188,000 2,849,140 2.3983 2.096 2.096 2.121 2.027 2.121 1,377,602 2.0682 0.41%
2011-01-12 0 2.420 2.420 2.440 2.220 2.450 1,136,000 2,684,820 2.3634 2.087 2.087 2.104 1.914 2.113 1,317,303 2.0381 10.00%
2011-01-11 0 2.200 2.190 2.230 2.180 2.280 578,000 1,284,080 2.2216 1.897 1.889 1.923 1.880 1.966 670,247 1.9158 0.92%
2011-01-10 0 2.180 2.150 2.250 - - 0 0 - 1.880 1.854 1.940 - - 0 - 0.00%
2011-01-07 0 2.180 2.180 2.190 2.180 2.180 228,000 497,040 2.1800 1.880 1.880 1.889 1.880 1.880 264,388 1.8800 -0.91%
2011-01-06 0 2.200 2.190 2.220 2.170 2.220 276,000 608,960 2.2064 1.897 1.889 1.914 1.871 1.914 320,049 1.9027 -0.90%
2011-01-05 0 2.220 2.190 2.220 2.170 2.260 218,000 483,460 2.2177 1.914 1.889 1.914 1.871 1.949 252,792 1.9125 1.37%
2011-01-04 0 2.190 2.190 2.230 2.180 2.270 238,000 527,680 2.2171 1.889 1.889 1.923 1.880 1.958 275,984 1.9120 -3.52%
2011-01-03 0 2.270 2.200 2.330 2.180 2.270 478,000 1,062,400 2.2226 1.958 1.897 2.009 1.880 1.958 554,288 1.9167 0.00%
2010-12-31 0 2.270 2.190 2.260 2.190 2.270 34,000 76,880 2.2612 1.958 1.889 1.949 1.889 1.958 39,426 1.9500 0.00%
2010-12-30 0 2.270 2.210 2.270 2.180 2.280 58,000 130,540 2.2507 1.958 1.906 1.958 1.880 1.966 67,257 1.9409 1.79%
2010-12-29 0 2.230 2.200 2.230 2.140 2.230 54,000 116,980 2.1663 1.923 1.897 1.923 1.845 1.923 62,618 1.8681 0.00%
2010-12-28 0 2.230 2.230 2.240 2.180 2.260 162,000 361,460 2.2312 1.923 1.923 1.932 1.880 1.949 187,855 1.9241 -1.76%
2010-12-24 0 2.270 2.270 2.290 2.180 2.250 60,000 132,460 2.2077 1.958 1.958 1.975 1.880 1.940 69,576 1.9038 0.00%
2010-12-23 0 2.270 2.160 2.270 2.160 2.270 58,000 129,160 2.2269 1.958 1.863 1.958 1.863 1.958 67,257 1.9204 0.00%
2010-12-22 0 2.270 2.270 2.310 2.220 2.280 202,000 455,580 2.2553 1.958 1.958 1.992 1.914 1.966 234,239 1.9449 -3.40%
2010-12-21 0 2.350 2.290 2.380 - - 0 0 - 2.027 1.975 2.052 - - 0 - 0.00%
2010-12-20 0 2.350 2.330 2.360 2.350 2.400 56,000 132,400 2.3643 2.027 2.009 2.035 2.027 2.070 64,937 2.0389 0.00%
2010-12-17 0 2.350 2.350 2.370 2.290 2.350 52,000 120,420 2.3158 2.027 2.027 2.044 1.975 2.027 60,299 1.9970 0.43%
2010-12-16 0 2.340 2.270 2.380 2.270 2.340 46,000 106,180 2.3083 2.018 1.958 2.052 1.958 2.018 53,341 1.9906 0.00%
2010-12-15 0 2.340 2.340 2.380 2.270 2.460 227,333 531,066 2.3361 2.018 2.018 2.052 1.958 2.121 263,615 2.0146 -1.68%
2010-12-14 0 2.380 2.360 2.380 2.350 2.390 58,000 137,240 2.3662 2.052 2.035 2.052 2.027 2.061 67,257 2.0405 -1.65%
2010-12-13 0 2.420 2.370 2.420 2.420 2.450 12,000 29,340 2.4450 2.087 2.044 2.087 2.087 2.113 13,915 2.1085 0.00%
2010-12-10 0 2.420 2.340 2.460 2.420 2.420 30,000 72,600 2.4200 2.087 2.018 2.121 2.087 2.087 34,788 2.0869 0.83%
2010-12-09 0 2.400 2.400 2.430 2.320 2.400 66,000 157,220 2.3821 2.070 2.070 2.096 2.001 2.070 76,533 2.0543 -1.64%
2010-12-08 0 2.440 2.350 2.480 2.440 2.450 16,000 39,100 2.4438 2.104 2.027 2.139 2.104 2.113 18,554 2.1074 -1.21%
2010-12-07 0 2.470 2.430 2.470 2.440 2.500 28,000 69,340 2.4764 2.130 2.096 2.130 2.104 2.156 32,469 2.1356 1.65%
2010-12-06 0 2.430 2.410 2.430 2.410 2.430 120,000 290,800 2.4233 2.096 2.078 2.096 2.078 2.096 139,152 2.0898 0.41%
2010-12-03 0 2.420 2.420 2.480 2.420 2.450 148,000 358,960 2.4254 2.087 2.087 2.139 2.087 2.113 171,620 2.0916 0.00%
2010-12-02 0 2.420 2.420 2.450 2.400 2.520 354,000 874,660 2.4708 2.087 2.087 2.113 2.070 2.173 410,498 2.1307 -2.02%
2010-12-01 0 2.470 2.470 2.480 2.450 2.480 144,000 354,860 2.4643 2.130 2.130 2.139 2.113 2.139 166,982 2.1251 0.41%
2010-11-30 0 2.460 2.440 2.480 2.400 2.460 172,000 421,400 2.4500 2.121 2.104 2.139 2.070 2.121 199,451 2.1128 0.00%
2010-11-29 0 2.460 2.460 2.480 2.460 2.460 126,000 309,960 2.4600 2.121 2.121 2.139 2.121 2.121 146,109 2.1214 0.00%
2010-11-26 0 2.460 2.460 2.500 2.400 2.450 72,000 175,680 2.4400 2.121 2.121 2.156 2.070 2.113 83,491 2.1042 -0.40%
2010-11-25 0 2.470 2.470 2.500 2.460 2.510 338,000 841,780 2.4905 2.130 2.130 2.156 2.121 2.165 391,944 2.1477 0.41%
2010-11-24 0 2.460 2.450 2.460 2.320 2.460 322,000 779,160 2.4198 2.121 2.113 2.121 2.001 2.121 373,390 2.0867 4.68%
2010-11-23 0 2.350 2.330 2.390 2.350 2.400 246,000 587,340 2.3876 2.027 2.009 2.061 2.027 2.070 285,261 2.0590 0.00%
2010-11-22 0 2.350 2.340 2.360 2.300 2.350 640,000 1,493,100 2.3330 2.027 2.018 2.035 1.983 2.027 742,143 2.0119 2.17%
2010-11-19 0 2.300 2.260 2.300 2.250 2.330 262,000 601,980 2.2976 1.983 1.949 1.983 1.940 2.009 303,815 1.9814 2.22%
2010-11-18 0 2.250 2.240 2.300 2.240 2.250 70,000 156,900 2.2414 1.940 1.932 1.983 1.932 1.940 81,172 1.9329 1.81%
2010-11-17 0 2.210 2.210 2.250 2.210 2.280 212,000 476,460 2.2475 1.906 1.906 1.940 1.906 1.966 245,835 1.9381 -3.07%
2010-11-16 0 2.280 2.280 2.300 2.280 2.300 270,000 618,800 2.2919 1.966 1.966 1.983 1.966 1.983 313,091 1.9764 -0.87%
2010-11-15 0 2.300 2.260 2.300 2.300 2.350 278,000 647,560 2.3294 1.983 1.949 1.983 1.983 2.027 322,368 2.0088 -4.17%
2010-11-12 0 2.400 2.400 2.420 2.400 2.450 462,000 1,116,700 2.4171 2.070 2.070 2.087 2.070 2.113 535,734 2.0844 -2.44%
2010-11-11 0 2.460 2.450 2.470 2.450 2.510 1,260,000 3,103,460 2.4631 2.121 2.113 2.130 2.113 2.165 1,461,093 2.1241 0.41%
2010-11-10 0 2.450 2.350 2.450 2.400 2.450 182,000 441,180 2.4241 2.113 2.027 2.113 2.070 2.113 211,047 2.0904 0.41%
2010-11-09 0 2.440 2.440 2.480 2.410 2.440 118,000 286,200 2.4254 2.104 2.104 2.139 2.078 2.104 136,833 2.0916 0.00%
2010-11-08 0 2.440 2.440 2.450 2.420 2.450 230,000 559,600 2.4330 2.104 2.104 2.113 2.087 2.113 266,707 2.0982 -0.41%
2010-11-05 0 2.450 2.420 2.460 2.380 2.520 1,210,400 2,956,652 2.4427 2.113 2.087 2.121 2.052 2.173 1,403,577 2.1065 2.94%
2010-11-04 0 2.380 2.380 2.410 2.280 2.420 752,000 1,778,540 2.3651 2.052 2.052 2.078 1.966 2.087 872,017 2.0396 4.39%
2010-11-03 0 2.280 2.260 2.290 2.260 2.290 158,000 357,780 2.2644 1.966 1.949 1.975 1.949 1.975 183,216 1.9528 0.88%
2010-11-02 0 2.260 2.260 2.300 2.260 2.300 192,000 437,920 2.2808 1.949 1.949 1.983 1.949 1.983 222,643 1.9669 -1.31%
2010-11-01 0 2.290 2.290 2.330 2.290 2.330 248,000 572,620 2.3090 1.975 1.975 2.009 1.975 2.009 287,580 1.9912 -1.29%
2010-10-29 0 2.320 2.290 2.320 2.290 2.320 450,000 1,036,260 2.3028 2.001 1.975 2.001 1.975 2.001 521,819 1.9859 0.87%
2010-10-28 0 2.300 2.280 2.300 2.300 2.300 3,036,000 6,922,800 2.2802 1.983 1.966 1.983 1.983 1.983 3,520,539 1.9664 0.00%
2010-10-27 0 2.300 2.300 2.310 2.280 2.340 548,000 1,257,100 2.2940 1.983 1.983 1.992 1.966 2.018 635,460 1.9783 -1.71%
2010-10-26 0 2.340 2.300 2.380 2.300 2.340 68,000 158,560 2.3318 2.018 1.983 2.052 1.983 2.018 78,853 2.0108 1.74%
2010-10-25 0 2.300 2.300 2.310 2.300 2.340 228,000 529,040 2.3204 1.983 1.983 1.992 1.983 2.018 264,388 2.0010 -0.86%
2010-10-22 0 2.320 2.310 2.320 2.300 2.320 60,000 138,200 2.3033 2.001 1.992 2.001 1.983 2.001 69,576 1.9863 0.43%
2010-10-21 0 2.310 2.300 2.310 2.290 2.330 290,000 668,440 2.3050 1.992 1.983 1.992 1.975 2.009 336,283 1.9877 1.32%
2010-10-20 0 2.280 2.280 2.290 2.260 2.300 326,000 745,300 2.2862 1.966 1.966 1.975 1.949 1.983 378,029 1.9715 -2.56%
2010-10-19 0 2.340 2.310 2.340 2.300 2.350 80,000 184,660 2.3083 2.018 1.992 2.018 1.983 2.027 92,768 1.9906 1.30%
2010-10-18 0 2.310 2.300 2.330 2.300 2.360 142,000 332,320 2.3403 1.992 1.983 2.009 1.983 2.035 164,663 2.0182 -1.70%
2010-10-15 0 2.350 2.340 2.350 2.300 2.360 498,000 1,164,200 2.3378 2.027 2.018 2.027 1.983 2.035 577,480 2.0160 0.86%
2010-10-14 0 2.330 2.330 2.370 2.200 2.360 3,506,000 8,054,960 2.2975 2.009 2.009 2.044 1.897 2.035 4,065,550 1.9813 6.88%
2010-10-13 0 2.180 2.170 2.190 2.150 2.190 344,000 749,240 2.1780 1.880 1.871 1.889 1.854 1.889 398,902 1.8783 1.40%
2010-10-12 0 2.150 2.140 2.150 2.140 2.150 180,000 385,580 2.1421 1.854 1.845 1.854 1.845 1.854 208,728 1.8473 0.94%
2010-10-11 0 2.130 2.130 2.150 2.130 2.190 238,000 510,100 2.1433 1.837 1.837 1.854 1.837 1.889 275,984 1.8483 -1.84%
2010-10-08 0 2.170 2.160 2.170 2.150 2.210 274,000 597,500 2.1807 1.871 1.863 1.871 1.854 1.906 317,730 1.8805 -1.36%
2010-10-07 0 2.200 2.190 2.210 2.200 2.220 218,000 481,300 2.2078 1.897 1.889 1.906 1.897 1.914 252,792 1.9039 -0.45%
2010-10-06 0 2.210 2.190 2.210 2.190 2.240 170,000 376,060 2.2121 1.906 1.889 1.906 1.889 1.932 197,132 1.9077 -0.45%
2010-10-05 0 2.220 2.190 2.220 2.220 2.230 192,000 426,640 2.2221 1.914 1.889 1.914 1.914 1.923 222,643 1.9163 -0.89%
2010-10-04 0 2.240 2.240 2.250 2.230 2.280 2,024,000 4,540,000 2.2431 1.932 1.932 1.940 1.923 1.966 2,347,026 1.9344 -0.88%
2010-09-30 0 2.260 2.250 2.260 2.210 2.280 244,000 547,020 2.2419 1.949 1.940 1.949 1.906 1.966 282,942 1.9333 0.00%
2010-09-29 0 2.260 2.250 2.270 2.260 2.260 40,000 90,400 2.2600 1.949 1.940 1.958 1.949 1.949 46,384 1.9490 0.44%
2010-09-28 0 2.250 2.210 2.250 2.220 2.280 1,150,000 2,588,960 2.2513 1.940 1.906 1.940 1.914 1.966 1,333,537 1.9414 -0.88%
2010-09-27 0 2.270 2.230 2.270 2.200 2.270 500,000 1,122,440 2.2449 1.958 1.923 1.958 1.897 1.958 579,799 1.9359 4.13%
2010-09-24 0 2.180 2.180 2.200 2.150 2.200 192,000 417,440 2.1742 1.880 1.880 1.897 1.854 1.897 222,643 1.8749 0.00%
2010-09-22 0 2.180 2.180 2.200 2.180 2.200 256,000 562,400 2.1969 1.880 1.880 1.897 1.880 1.897 296,857 1.8945 -0.91%
2010-09-21 0 2.200 2.160 2.220 2.190 2.400 1,428,000 3,165,800 2.2169 1.897 1.863 1.914 1.889 2.070 1,655,906 1.9118 0.00%
2010-09-20 0 2.200 2.180 2.220 2.150 2.200 170,000 372,960 2.1939 1.897 1.880 1.914 1.854 1.897 197,132 1.8919 0.00%
2010-09-17 0 2.200 2.200 2.220 2.180 2.200 180,000 396,180 2.2010 1.897 1.897 1.914 1.880 1.897 208,728 1.8981 0.00%
2010-09-16 0 2.200 2.200 2.220 2.140 2.210 156,000 342,060 2.1927 1.897 1.897 1.914 1.845 1.906 180,897 1.8909 -0.90%
2010-09-15 0 2.230 2.230 2.250 2.230 2.250 148,000 332,640 2.2476 1.914 1.914 1.932 1.914 1.932 172,394 1.9295 -0.89%
2010-09-14 0 2.250 2.260 2.280 2.190 2.250 132,000 292,300 2.2144 1.932 1.940 1.957 1.880 1.932 153,756 1.9011 -1.32%
2010-09-13 0 2.280 2.280 2.290 2.240 2.260 90,000 203,200 2.2578 1.957 1.957 1.966 1.923 1.940 104,834 1.9383 -0.87%
2010-09-10 0 2.300 2.260 2.320 2.260 2.300 90,000 206,680 2.2964 1.975 1.940 1.992 1.940 1.975 104,834 1.9715 0.88%
2010-09-09 0 2.280 2.260 2.300 2.250 2.290 160,000 363,700 2.2731 1.957 1.940 1.975 1.932 1.966 186,371 1.9515 3.64%
2010-09-08 0 2.200 2.190 2.210 2.200 2.210 118,000 259,800 2.2017 1.889 1.880 1.897 1.889 1.897 137,449 1.8902 -0.45%
2010-09-07 0 2.210 2.130 2.210 2.220 2.220 30,000 66,600 2.2200 1.897 1.829 1.897 1.906 1.906 34,945 1.9059 -0.45%
2010-09-06 0 2.220 2.150 2.220 2.220 2.220 44,000 96,580 2.1950 1.906 1.846 1.906 1.906 1.906 51,252 1.8844 0.00%
2010-09-03 0 2.220 2.200 2.230 2.160 2.220 32,000 70,600 2.2063 1.906 1.889 1.914 1.854 1.906 37,274 1.8941 0.00%
2010-09-02 0 2.220 2.200 2.240 2.160 2.220 412,000 904,940 2.1965 1.906 1.889 1.923 1.854 1.906 479,906 1.8857 -1.33%
2010-09-01 0 2.250 2.250 2.280 - - 0 0 - 1.932 1.932 1.957 - - 0 - 0.00%
2010-08-31 0 2.250 2.200 2.290 2.200 2.290 264,000 595,740 2.2566 1.932 1.889 1.966 1.889 1.966 307,513 1.9373 -3.02%
2010-08-30 0 2.320 2.320 2.360 2.320 2.350 102,000 236,680 2.3204 1.992 1.992 2.026 1.992 2.017 118,812 1.9921 -0.85%
2010-08-27 0 2.340 2.330 2.350 2.340 2.450 636,000 1,519,600 2.3893 2.009 2.000 2.017 2.009 2.103 740,826 2.0512 -4.49%
2010-08-26 0 2.450 2.400 2.450 2.430 2.450 94,000 230,020 2.4470 2.103 2.060 2.103 2.086 2.103 109,493 2.1008 0.82%
2010-08-25 0 2.430 2.400 2.430 2.330 2.430 46,000 110,960 2.4122 2.086 2.060 2.086 2.000 2.086 53,582 2.0709 1.25%
2010-08-24 0 2.400 2.400 2.430 2.310 2.420 212,000 504,500 2.3797 2.060 2.060 2.086 1.983 2.078 246,942 2.0430 -1.23%
2010-08-23 0 2.430 2.360 2.440 2.430 2.440 32,000 77,960 2.4363 2.086 2.026 2.095 2.086 2.095 37,274 2.0915 -0.41%
2010-08-20 0 2.440 2.460 2.480 2.430 2.450 72,000 175,260 2.4342 2.095 2.112 2.129 2.086 2.103 83,867 2.0897 -0.81%
2010-08-19 0 2.460 2.460 2.490 2.450 2.470 370,000 907,160 2.4518 2.112 2.112 2.138 2.103 2.120 430,984 2.1049 0.41%
2010-08-18 0 2.450 2.430 2.450 2.420 2.450 384,000 938,540 2.4441 2.103 2.086 2.103 2.078 2.103 447,291 2.0983 0.41%
2010-08-17 0 2.440 2.440 2.480 2.430 2.490 394,000 966,140 2.4521 2.095 2.095 2.129 2.086 2.138 458,940 2.1052 -2.40%
2010-08-16 0 2.500 2.480 2.500 2.460 2.520 700,000 1,738,660 2.4838 2.146 2.129 2.146 2.112 2.163 815,375 2.1323 0.00%
2010-08-13 0 2.500 2.460 2.500 2.440 2.500 244,000 599,360 2.4564 2.146 2.112 2.146 2.095 2.146 284,216 2.1088 1.63%
2010-08-12 0 2.460 2.460 2.480 2.440 2.490 612,000 1,510,060 2.4674 2.112 2.112 2.129 2.095 2.138 712,871 2.1183 -1.20%
2010-08-11 0 2.490 2.490 2.500 2.490 2.510 151,000 376,700 2.4947 2.138 2.138 2.146 2.138 2.155 175,888 2.1417 -0.80%
2010-08-10 0 2.510 2.490 2.510 2.490 2.520 280,000 700,860 2.5031 2.155 2.138 2.155 2.138 2.163 326,150 2.1489 2.03%
2010-08-09 0 2.460 2.460 2.490 2.440 2.480 488,000 1,201,780 2.4627 2.112 2.112 2.138 2.095 2.129 568,433 2.1142 0.41%
2010-08-06 0 2.450 2.440 2.460 2.390 2.470 612,165 1,497,804 2.4467 2.103 2.095 2.112 2.052 2.120 713,063 2.1005 2.51%
2010-08-05 0 2.390 2.350 2.390 2.370 2.390 84,000 200,060 2.3817 2.052 2.017 2.052 2.035 2.052 97,845 2.0447 0.00%
2010-08-04 0 2.390 2.380 2.390 2.370 2.390 198,000 471,360 2.3806 2.052 2.043 2.052 2.035 2.052 230,635 2.0438 0.00%
2010-08-03 0 2.390 2.380 2.410 2.380 2.410 494,000 1,184,500 2.3978 2.052 2.043 2.069 2.043 2.069 575,422 2.0585 -0.42%
2010-08-02 0 2.400 2.350 2.400 2.330 2.400 416,000 986,640 2.3717 2.060 2.017 2.060 2.000 2.060 484,566 2.0361 1.27%
2010-07-30 0 2.370 2.350 2.360 2.210 2.400 1,084,000 2,512,860 2.3181 2.035 2.017 2.026 1.897 2.060 1,262,666 1.9901 8.72%
2010-07-29 0 2.180 2.170 2.200 2.150 2.180 122,000 263,920 2.1633 1.872 1.863 1.889 1.846 1.872 142,108 1.8572 2.35%
2010-07-28 0 2.130 2.130 2.150 2.120 2.150 34,000 72,520 2.1329 1.829 1.829 1.846 1.820 1.846 39,604 1.8311 -0.47%
2010-07-27 0 2.140 2.140 2.180 2.070 2.150 376,000 796,480 2.1183 1.837 1.837 1.872 1.777 1.846 437,973 1.8186 4.39%
2010-07-26 0 2.050 2.020 2.060 1.980 2.050 140,000 284,320 2.0309 1.760 1.734 1.769 1.700 1.760 163,075 1.7435 1.99%
2010-07-23 0 2.010 2.010 2.050 1.990 2.020 138,000 276,880 2.0064 1.726 1.726 1.760 1.708 1.734 160,745 1.7225 2.03%
2010-07-22 0 1.970 1.970 2.000 1.930 1.970 40,000 77,760 1.9440 1.691 1.691 1.717 1.657 1.691 46,593 1.6689 -1.50%
2010-07-21 0 2.000 1.950 2.080 - - 0 0 - 1.717 1.674 1.786 - - 0 - 0.00%
2010-07-20 0 2.000 2.000 2.050 1.970 2.000 56,000 111,320 1.9879 1.717 1.717 1.760 1.691 1.717 65,230 1.7066 1.52%
2010-07-19 0 1.970 1.950 1.980 1.910 1.970 72,000 138,840 1.9283 1.691 1.674 1.700 1.640 1.691 83,867 1.6555 -2.48%
2010-07-16 0 2.020 2.020 2.050 1.980 2.000 54,000 107,920 1.9985 1.734 1.734 1.760 1.700 1.717 62,900 1.7157 1.00%
2010-07-15 0 2.000 1.930 2.020 2.000 2.000 16,000 32,000 2.0000 1.717 1.657 1.734 1.717 1.717 18,637 1.7170 0.00%
2010-07-14 0 2.000 2.000 2.050 1.920 2.000 46,000 91,520 1.9896 1.717 1.717 1.760 1.648 1.717 53,582 1.7080 0.00%
2010-07-13 0 2.000 2.000 2.040 2.000 2.000 12,000 24,000 2.0000 1.717 1.717 1.751 1.717 1.717 13,978 1.7170 1.01%
2010-07-12 0 1.980 1.980 2.050 1.980 1.980 46,000 90,480 1.9670 1.700 1.700 1.760 1.700 1.700 53,582 1.6886 1.02%
2010-07-09 0 1.960 1.880 1.960 1.900 1.960 170,000 325,800 1.9165 1.683 1.614 1.683 1.631 1.683 198,020 1.6453 -0.51%
2010-07-08 0 1.970 1.970 1.990 1.930 1.970 10,000 19,460 1.9460 1.691 1.691 1.708 1.657 1.691 11,648 1.6706 -1.50%
2010-07-07 0 2.000 1.930 2.000 1.980 2.000 36,000 71,800 1.9944 1.717 1.657 1.717 1.700 1.717 41,934 1.7122 1.01%
2010-07-06 0 1.980 1.930 1.980 1.980 1.980 30,000 59,400 1.9800 1.700 1.657 1.700 1.700 1.700 34,945 1.6998 0.00%
2010-07-05 0 1.980 1.940 1.990 1.920 2.020 134,000 264,240 1.9719 1.700 1.665 1.708 1.648 1.734 156,086 1.6929 -2.46%
2010-07-02 0 2.030 1.920 2.030 2.030 2.050 238,000 487,500 2.0483 1.743 1.648 1.743 1.743 1.760 277,227 1.7585 1.00%
2010-06-30 0 2.010 2.000 2.020 1.950 2.010 60,000 118,200 1.9700 1.726 1.717 1.734 1.674 1.726 69,889 1.6912 0.00%
2010-06-29 0 2.010 1.970 2.030 - - 0 0 - 1.726 1.691 1.743 - - 0 - 0.00%
2010-06-28 0 2.010 1.990 2.050 1.990 2.010 16,000 32,040 2.0025 1.726 1.708 1.760 1.708 1.726 18,637 1.7191 -0.50%
2010-06-25 0 2.020 2.020 2.050 1.930 2.020 60,000 118,620 1.9770 1.734 1.734 1.760 1.657 1.734 69,889 1.6973 -1.94%
2010-06-24 0 2.060 1.980 2.060 2.060 2.060 10,000 20,600 2.0600 1.769 1.700 1.769 1.769 1.769 11,648 1.7685 -0.48%
2010-06-23 0 2.070 2.070 2.080 2.050 2.060 22,000 45,200 2.0545 1.777 1.777 1.786 1.760 1.769 25,626 1.7638 -1.43%
2010-06-22 0 2.100 2.060 2.110 2.100 2.130 130,000 274,860 2.1143 1.803 1.769 1.811 1.803 1.829 151,427 1.8151 -0.94%
2010-06-21 0 2.120 2.120 2.140 2.100 2.100 28,000 58,800 2.1000 1.820 1.820 1.837 1.803 1.803 32,615 1.8029 0.95%
2010-06-18 0 2.100 2.100 2.120 2.100 2.130 110,000 232,660 2.1151 1.803 1.803 1.820 1.803 1.829 128,130 1.8158 -0.47%
2010-06-17 0 2.110 2.100 2.130 2.080 2.110 150,000 314,200 2.0947 1.811 1.803 1.829 1.786 1.811 174,723 1.7983 -0.47%
2010-06-15 0 2.120 2.120 2.140 2.100 2.120 78,000 164,280 2.1062 1.820 1.820 1.837 1.803 1.820 90,856 1.8081 -1.40%
2010-06-14 0 2.150 2.120 2.150 1.980 2.160 236,000 500,980 2.1228 1.846 1.820 1.846 1.700 1.854 274,898 1.8224 -2.27%
2010-06-11 0 2.200 2.200 2.230 2.180 2.400 214,000 483,040 2.2572 1.889 1.889 1.914 1.872 2.060 249,272 1.9378 -0.90%
2010-06-10 0 2.220 2.220 2.290 2.180 2.220 176,000 384,740 2.1860 1.906 1.906 1.966 1.872 1.906 205,009 1.8767 0.00%
2010-06-09 0 2.220 2.200 2.220 2.180 2.230 112,000 245,760 2.1943 1.906 1.889 1.906 1.872 1.914 130,460 1.8838 0.45%
2010-06-08 0 2.210 2.210 2.250 2.210 2.210 54,000 119,340 2.2100 1.897 1.897 1.932 1.897 1.897 62,900 1.8973 -0.90%
2010-06-07 0 2.230 2.190 2.240 2.210 2.230 112,000 248,540 2.2191 1.914 1.880 1.923 1.897 1.914 130,460 1.9051 -0.45%
2010-06-04 0 2.240 2.230 2.240 2.230 2.250 130,000 291,000 2.2385 1.923 1.914 1.923 1.914 1.932 151,427 1.9217 0.45%
2010-06-03 0 2.230 2.200 2.230 2.200 2.240 66,000 146,520 2.2200 1.914 1.889 1.914 1.889 1.923 76,878 1.9059 0.00%
2010-06-02 0 2.230 2.190 2.230 2.190 2.280 68,000 151,540 2.2285 1.914 1.880 1.914 1.880 1.957 79,208 1.9132 2.76%
2010-06-01 0 2.170 2.170 2.200 2.170 2.220 234,000 513,860 2.1960 1.863 1.863 1.889 1.863 1.906 272,568 1.8853 -2.25%
2010-05-31 0 2.220 2.210 2.220 2.210 2.220 128,000 283,860 2.2177 1.906 1.897 1.906 1.897 1.906 149,097 1.9039 -0.89%
2010-05-28 0 2.240 2.190 2.240 2.180 2.240 884,000 1,942,660 2.1976 1.923 1.880 1.923 1.872 1.923 1,029,702 1.8866 1.82%
2010-05-27 0 2.200 2.200 2.240 2.180 2.230 114,000 250,280 2.1954 1.889 1.889 1.923 1.872 1.914 132,790 1.8848 0.00%
2010-05-26 0 2.200 2.200 2.250 2.190 2.260 442,000 974,380 2.2045 1.889 1.889 1.932 1.880 1.940 514,851 1.8925 0.00%
2010-05-25 0 2.200 2.200 2.270 2.150 2.230 666,000 1,457,860 2.1890 1.889 1.889 1.949 1.846 1.914 775,771 1.8792 -3.08%
2010-05-24 0 2.270 2.270 2.280 2.260 2.290 722,000 1,654,100 2.2910 1.949 1.949 1.957 1.940 1.966 841,001 1.9668 0.89%
2010-05-20 0 2.250 2.260 2.280 2.190 2.300 1,392,000 3,141,240 2.2566 1.932 1.940 1.957 1.880 1.975 1,621,431 1.9373 -2.17%
2010-05-19 0 2.300 2.290 2.340 2.290 2.300 1,064,000 2,445,860 2.2987 1.975 1.966 2.009 1.966 1.975 1,239,370 1.9735 -1.71%
2010-05-18 0 2.340 2.320 2.340 2.310 2.340 536,000 1,245,940 2.3245 2.009 1.992 2.009 1.983 2.009 624,344 1.9956 2.18%
2010-05-17 0 2.310 2.310 2.340 2.310 2.340 438,000 1,014,060 2.3152 1.966 1.966 1.991 1.966 1.991 514,647 1.9704 -2.12%
2010-05-14 0 2.360 2.330 2.360 2.310 2.360 320,000 748,380 2.3387 2.009 1.983 2.009 1.966 2.009 375,998 1.9904 1.29%
2010-05-13 0 2.330 2.330 2.350 2.300 2.330 256,000 594,320 2.3216 1.983 1.983 2.000 1.957 1.983 300,799 1.9758 1.30%
2010-05-12 0 2.300 2.300 2.340 2.300 2.320 392,000 902,300 2.3018 1.957 1.957 1.991 1.957 1.974 460,598 1.9590 0.88%
2010-05-11 0 2.280 2.280 2.300 2.260 2.300 304,000 692,120 2.2767 1.940 1.940 1.957 1.923 1.957 357,198 1.9376 -0.87%
2010-05-10 0 2.300 2.300 2.310 2.280 2.360 130,000 298,560 2.2966 1.957 1.957 1.966 1.940 2.009 152,749 1.9546 1.32%
2010-05-07 0 2.270 2.250 2.270 2.220 2.270 1,022,000 2,289,220 2.2399 1.932 1.915 1.932 1.889 1.932 1,200,844 1.9063 -0.87%
2010-05-06 0 2.290 2.280 2.300 2.270 2.300 812,000 1,849,680 2.2779 1.949 1.940 1.957 1.932 1.957 954,095 1.9387 -2.14%
2010-05-05 0 2.340 2.310 2.340 2.200 2.340 720,000 1,641,160 2.2794 1.991 1.966 1.991 1.872 1.991 845,996 1.9399 3.54%
2010-05-04 0 2.260 2.260 2.280 2.240 2.270 388,000 876,640 2.2594 1.923 1.923 1.940 1.906 1.932 455,898 1.9229 2.26%
2010-05-03 0 2.210 2.210 2.230 2.200 2.240 218,000 482,820 2.2148 1.881 1.881 1.898 1.872 1.906 256,149 1.8849 -1.34%
2010-04-30 0 2.240 2.240 2.250 2.220 2.280 542,000 1,214,020 2.2399 1.906 1.906 1.915 1.889 1.940 636,847 1.9063 0.90%
2010-04-29 0 2.220 2.200 2.250 2.210 2.280 758,000 1,696,300 2.2379 1.889 1.872 1.915 1.881 1.940 890,646 1.9046 -2.63%
2010-04-28 0 2.280 2.270 2.300 2.270 2.300 488,000 1,113,260 2.2813 1.940 1.932 1.957 1.932 1.957 573,397 1.9415 -1.30%
2010-04-27 0 2.310 2.310 2.320 2.290 2.350 744,000 1,723,140 2.3160 1.966 1.966 1.974 1.949 2.000 874,196 1.9711 -1.70%
2010-04-26 0 2.350 2.340 2.350 2.320 2.390 1,906,000 4,474,900 2.3478 2.000 1.991 2.000 1.974 2.034 2,239,539 1.9981 2.17%
2010-04-23 0 2.300 2.270 2.300 2.230 2.380 498,000 1,131,000 2.2711 1.957 1.932 1.957 1.898 2.026 585,147 1.9328 -1.29%
2010-04-22 0 2.330 2.300 2.330 2.200 2.370 1,914,000 4,414,600 2.3065 1.983 1.957 1.983 1.872 2.017 2,248,939 1.9630 4.48%
2010-04-21 0 2.230 2.220 2.230 2.180 2.280 648,000 1,441,500 2.2245 1.898 1.889 1.898 1.855 1.940 761,396 1.8932 0.00%
2010-04-20 0 2.230 2.200 2.230 2.210 2.250 966,000 2,142,740 2.2182 1.898 1.872 1.898 1.881 1.915 1,135,044 1.8878 2.29%
2010-04-19 0 2.180 2.180 2.190 2.160 2.230 1,580,000 3,476,800 2.2005 1.855 1.855 1.864 1.838 1.898 1,856,491 1.8728 0.93%
2010-04-16 0 2.160 2.150 2.170 2.080 2.170 978,000 2,088,880 2.1359 1.838 1.830 1.847 1.770 1.847 1,149,144 1.8178 3.35%
2010-04-15 0 2.090 2.090 2.100 2.090 2.150 708,000 1,489,320 2.1036 1.779 1.779 1.787 1.779 1.830 831,896 1.7903 -1.42%
2010-04-14 0 2.120 2.110 2.130 2.080 2.150 638,000 1,347,520 2.1121 1.804 1.796 1.813 1.770 1.830 749,646 1.7975 -1.40%
2010-04-13 0 2.150 2.150 2.160 2.040 2.200 2,532,000 5,431,820 2.1453 1.830 1.830 1.838 1.736 1.872 2,975,085 1.8258 4.37%
2010-04-12 0 2.060 2.060 2.070 2.000 2.060 1,230,000 2,507,600 2.0387 1.753 1.753 1.762 1.702 1.753 1,445,243 1.7351 3.52%
2010-04-09 0 1.990 1.970 1.990 1.970 2.010 564,000 1,121,800 1.9890 1.694 1.677 1.694 1.677 1.711 662,697 1.6928 0.00%
2010-04-08 0 1.990 1.990 2.010 1.950 2.060 1,497,200 3,000,272 2.0039 1.694 1.694 1.711 1.660 1.753 1,759,201 1.7055 -2.93%
2010-04-07 0 2.050 2.040 2.060 2.000 2.100 784,000 1,612,240 2.0564 1.745 1.736 1.753 1.702 1.787 921,195 1.7502 -2.38%
2010-04-01 0 2.100 2.060 2.100 2.000 2.100 1,170,000 2,406,960 2.0572 1.787 1.753 1.787 1.702 1.787 1,374,743 1.7508 5.53%
2010-03-31 0 1.990 1.990 2.010 1.990 2.190 1,762,000 3,655,020 2.0744 1.694 1.694 1.711 1.694 1.864 2,070,340 1.7654 -8.29%
2010-03-30 0 2.170 2.180 2.190 2.050 2.400 9,312,000 19,595,140 2.1043 1.847 1.855 1.864 1.745 2.043 10,941,546 1.7909 -9.58%
2010-03-29 0 2.400 2.300 2.400 2.400 2.600 248,000 598,840 2.4147 2.043 1.957 2.043 2.043 2.213 291,399 2.0551 -2.04%
2010-03-26 0 2.450 2.400 2.450 2.400 2.460 420,000 1,028,740 2.4494 2.085 2.043 2.085 2.043 2.094 493,498 2.0846 0.41%
2010-03-25 0 2.440 2.400 2.440 2.380 2.440 160,000 384,680 2.4043 2.077 2.043 2.077 2.026 2.077 187,999 2.0462 -0.41%
2010-03-24 0 2.450 2.420 2.450 2.410 2.500 172,000 421,400 2.4500 2.085 2.060 2.085 2.051 2.128 202,099 2.0851 -1.61%
2010-03-23 0 2.490 2.490 2.520 2.460 2.530 506,000 1,268,020 2.5060 2.119 2.119 2.145 2.094 2.153 594,547 2.1327 0.00%
2010-03-22 0 2.490 2.450 2.550 2.380 2.500 468,000 1,143,140 2.4426 2.119 2.085 2.170 2.026 2.128 549,897 2.0788 2.89%
2010-03-19 0 2.420 2.400 2.420 2.400 2.440 140,000 337,400 2.4100 2.060 2.043 2.060 2.043 2.077 164,499 2.0511 0.00%
2010-03-18 0 2.420 2.400 2.420 2.400 2.420 106,000 255,060 2.4062 2.060 2.043 2.060 2.043 2.060 124,549 2.0479 1.68%
2010-03-17 0 2.380 2.380 2.400 2.320 2.400 202,000 477,480 2.3638 2.026 2.026 2.043 1.974 2.043 237,349 2.0117 2.15%
2010-03-16 0 2.330 2.330 2.360 2.320 2.350 292,000 683,100 2.3394 1.983 1.983 2.009 1.974 2.000 343,098 1.9910 1.75%
2010-03-15 0 2.290 2.260 2.290 2.260 2.350 628,000 1,444,760 2.3006 1.949 1.923 1.949 1.923 2.000 737,896 1.9579 -3.38%
2010-03-12 0 2.370 2.350 2.380 2.350 2.380 178,000 420,060 2.3599 2.017 2.000 2.026 2.000 2.026 209,149 2.0084 1.28%
2010-03-11 0 2.340 2.340 2.350 2.300 2.350 200,000 468,240 2.3412 1.991 1.991 2.000 1.957 2.000 234,999 1.9925 -0.43%
2010-03-10 0 2.350 2.320 2.350 2.280 2.360 560,000 1,296,700 2.3155 2.000 1.974 2.000 1.940 2.009 657,997 1.9707 -1.67%
2010-03-09 0 2.390 2.350 2.400 2.350 2.390 164,000 387,820 2.3648 2.034 2.000 2.043 2.000 2.034 192,699 2.0126 -0.42%
2010-03-08 0 2.400 2.350 2.400 2.400 2.400 20,000 48,000 2.4000 2.043 2.000 2.043 2.043 2.043 23,500 2.0426 0.00%
2010-03-05 0 2.400 2.400 2.430 2.360 2.430 86,000 205,980 2.3951 2.043 2.043 2.068 2.009 2.068 101,050 2.0384 -0.41%
2010-03-04 0 2.410 2.360 2.410 - - 0 0 - 2.051 2.009 2.051 - - 0 - 0.00%
2010-03-03 0 2.410 2.400 2.430 2.350 2.420 434,000 1,042,500 2.4021 2.051 2.043 2.068 2.000 2.060 509,948 2.0443 0.42%
2010-03-02 0 2.400 2.320 2.400 2.380 2.430 116,000 276,740 2.3857 2.043 1.974 2.043 2.026 2.068 136,299 2.0304 0.84%
2010-03-01 0 2.380 2.380 2.420 2.380 2.450 70,000 169,000 2.4143 2.026 2.026 2.060 2.026 2.085 82,250 2.0547 -0.83%
2010-02-26 0 2.400 2.350 2.450 2.380 2.450 52,000 124,800 2.4000 2.043 2.000 2.085 2.026 2.085 61,100 2.0426 0.00%
2010-02-25 0 2.400 2.350 2.400 2.350 2.440 138,000 332,260 2.4077 2.043 2.000 2.043 2.000 2.077 162,149 2.0491 0.00%
2010-02-24 0 2.400 2.350 2.400 2.300 2.400 26,000 60,400 2.3231 2.043 2.000 2.043 1.957 2.043 30,550 1.9771 1.69%
2010-02-23 0 2.360 2.350 2.400 2.310 2.360 32,000 75,020 2.3444 2.009 2.000 2.043 1.966 2.009 37,600 1.9952 0.00%
2010-02-22 0 2.360 2.290 2.400 2.280 2.380 40,000 93,480 2.3370 2.009 1.949 2.043 1.940 2.026 47,000 1.9889 0.00%
2010-02-19 0 2.360 2.280 2.360 2.300 2.370 26,000 60,920 2.3431 2.009 1.940 2.009 1.957 2.017 30,550 1.9941 -0.42%
2010-02-18 0 2.370 2.370 2.390 2.370 2.390 68,000 161,280 2.3718 2.017 2.017 2.034 2.017 2.034 79,900 2.0185 0.00%
2010-02-17 0 2.370 2.310 2.410 2.330 2.400 136,000 322,420 2.3707 2.017 1.966 2.051 1.983 2.043 159,799 2.0177 0.85%
2010-02-12 0 2.350 2.300 2.400 2.320 2.400 94,000 221,780 2.3594 2.000 1.957 2.043 1.974 2.043 110,449 2.0080 -2.08%
2010-02-11 0 2.400 2.400 2.410 2.340 2.400 160,000 379,480 2.3718 2.043 2.043 2.051 1.991 2.043 187,999 2.0185 1.27%
2010-02-10 0 2.370 2.250 2.370 2.250 2.370 38,000 88,540 2.3300 2.017 1.915 2.017 1.915 2.017 44,650 1.9830 1.28%
2010-02-09 0 2.340 2.280 2.340 2.280 2.340 72,000 165,240 2.2950 1.991 1.940 1.991 1.940 1.991 84,600 1.9532 1.74%
2010-02-08 0 2.300 2.280 2.370 2.300 2.300 22,000 50,600 2.3000 1.957 1.940 2.017 1.957 1.957 25,850 1.9575 0.00%
2010-02-05 0 2.300 2.300 2.400 2.300 2.370 168,000 391,520 2.3305 1.957 1.957 2.043 1.957 2.017 197,399 1.9834 -4.96%
2010-02-04 0 2.420 2.340 2.440 - - 0 0 - 2.060 1.991 2.077 - - 0 - 0.00%
2010-02-03 0 2.420 2.420 2.480 2.360 2.450 176,000 425,120 2.4155 2.060 2.060 2.111 2.009 2.085 206,799 2.0557 0.83%
2010-02-02 0 2.400 2.380 2.460 2.300 2.400 130,000 310,140 2.3857 2.043 2.026 2.094 1.957 2.043 152,749 2.0304 0.00%
2010-02-01 0 2.400 2.300 2.400 - - 0 0 - 2.043 1.957 2.043 - - 0 - -0.41%
2010-01-29 0 2.410 2.340 2.410 2.320 2.410 110,000 258,240 2.3476 2.051 1.991 2.051 1.974 2.051 129,249 1.9980 -0.41%
2010-01-28 0 2.420 2.320 2.420 2.410 2.420 42,000 101,300 2.4119 2.060 1.974 2.060 2.051 2.060 49,350 2.0527 0.00%
2010-01-27 0 2.420 2.350 2.420 2.360 2.420 86,000 204,480 2.3777 2.060 2.000 2.060 2.009 2.060 101,050 2.0236 -0.41%
2010-01-26 0 2.430 2.360 2.430 2.350 2.430 144,000 342,180 2.3763 2.068 2.009 2.068 2.000 2.068 169,199 2.0224 -0.82%
2010-01-25 0 2.450 2.450 2.460 2.380 2.420 216,000 517,760 2.3970 2.085 2.085 2.094 2.026 2.060 253,799 2.0400 0.00%
2010-01-22 0 2.450 2.450 2.500 2.340 2.500 478,000 1,148,020 2.4017 2.085 2.085 2.128 1.991 2.128 561,647 2.0440 -3.54%
2010-01-21 0 2.540 2.480 2.540 2.500 2.540 368,000 924,480 2.5122 2.162 2.111 2.162 2.128 2.162 432,398 2.1380 -0.39%
2010-01-20 0 2.550 2.510 2.550 2.520 2.560 282,000 713,680 2.5308 2.170 2.136 2.170 2.145 2.179 331,348 2.1539 -0.39%
2010-01-19 0 2.560 2.560 2.570 2.540 2.580 112,000 286,840 2.5611 2.179 2.179 2.187 2.162 2.196 131,599 2.1796 -1.54%
2010-01-18 0 2.600 2.600 2.640 2.550 2.670 446,000 1,168,500 2.6200 2.213 2.213 2.247 2.170 2.272 524,047 2.2298 0.78%
2010-01-15 0 2.580 2.560 2.590 2.530 2.610 708,000 1,824,880 2.5775 2.196 2.179 2.204 2.153 2.221 831,896 2.1936 2.38%
2010-01-14 0 2.520 2.520 2.550 2.460 2.560 338,000 854,480 2.5280 2.145 2.145 2.170 2.094 2.179 397,148 2.1515 2.44%
2010-01-13 0 2.460 2.460 2.480 2.440 2.480 40,000 97,840 2.4460 2.094 2.094 2.111 2.077 2.111 47,000 2.0817 -0.40%
2010-01-12 0 2.470 2.470 2.490 2.450 2.490 16,000 39,440 2.4650 2.102 2.102 2.119 2.085 2.119 18,800 2.0979 -0.80%
2010-01-11 0 2.490 2.490 2.550 2.490 2.510 44,000 109,800 2.4955 2.119 2.119 2.170 2.119 2.136 51,700 2.1238 2.89%
2010-01-08 0 2.420 2.420 2.470 2.420 2.470 316,000 773,460 2.4477 2.060 2.060 2.102 2.060 2.102 371,298 2.0831 -3.20%
2010-01-07 0 2.500 2.450 2.500 2.490 2.500 22,000 54,900 2.4955 2.128 2.085 2.128 2.119 2.128 25,850 2.1238 0.40%
2010-01-06 0 2.490 2.450 2.490 2.450 2.500 234,000 578,500 2.4722 2.119 2.085 2.119 2.085 2.128 274,949 2.1040 -1.19%
2010-01-05 0 2.520 2.520 2.550 2.500 2.520 228,000 573,680 2.5161 2.145 2.145 2.170 2.128 2.145 267,899 2.1414 0.00%
2010-01-04 0 2.520 2.480 2.520 2.480 2.530 122,000 306,340 2.5110 2.145 2.111 2.145 2.111 2.153 143,349 2.1370 -0.40%
2009-12-31 0 2.530 2.530 2.560 2.520 2.530 150,000 378,500 2.5233 2.153 2.153 2.179 2.145 2.153 176,249 2.1475 -0.78%
2009-12-30 0 2.550 2.520 2.580 2.460 2.550 298,000 742,700 2.4923 2.170 2.145 2.196 2.094 2.170 350,148 2.1211 0.39%
2009-12-29 0 2.540 2.410 2.540 2.520 2.560 120,000 304,880 2.5407 2.162 2.051 2.162 2.145 2.179 140,999 2.1623 -0.78%
2009-12-28 0 2.560 2.500 2.560 2.500 2.560 52,000 132,380 2.5458 2.179 2.128 2.179 2.128 2.179 61,100 2.1666 0.00%
2009-12-24 0 2.560 2.340 2.600 2.500 2.560 94,000 236,100 2.5117 2.179 1.991 2.213 2.128 2.179 110,449 2.1376 0.00%
2009-12-23 0 2.560 2.560 2.580 2.460 2.560 54,000 136,200 2.5222 2.179 2.179 2.196 2.094 2.179 63,450 2.1466 0.79%
2009-12-22 0 2.540 2.540 2.600 2.500 2.540 150,000 378,080 2.5205 2.162 2.162 2.213 2.128 2.162 176,249 2.1451 -0.39%
2009-12-21 0 2.550 2.460 2.550 2.550 2.550 58,000 147,900 2.5500 2.170 2.094 2.170 2.170 2.170 68,150 2.1702 0.00%
2009-12-18 0 2.550 2.560 2.600 2.500 2.530 59,000 148,700 2.5203 2.170 2.179 2.213 2.128 2.153 69,325 2.1450 0.79%
2009-12-17 0 2.530 2.370 2.570 2.530 2.560 50,000 127,340 2.5468 2.153 2.017 2.187 2.153 2.179 58,750 2.1675 -1.17%
2009-12-16 0 2.560 2.540 2.560 2.560 2.600 278,000 717,080 2.5794 2.179 2.162 2.179 2.179 2.213 326,648 2.1953 -2.29%
2009-12-15 0 2.620 2.590 2.620 2.620 2.620 40,000 104,800 2.6200 2.230 2.204 2.230 2.230 2.230 47,000 2.2298 0.00%
2009-12-14 0 2.620 2.620 2.630 2.620 2.630 208,000 546,840 2.6290 2.230 2.230 2.238 2.230 2.238 244,399 2.2375 -0.38%
2009-12-11 0 2.630 2.600 2.650 2.600 2.630 60,000 157,680 2.6280 2.238 2.213 2.255 2.213 2.238 70,500 2.2366 -0.75%
2009-12-10 0 2.650 2.650 2.660 2.580 2.650 354,000 930,420 2.6283 2.255 2.255 2.264 2.196 2.255 415,948 2.2369 0.00%
2009-12-09 0 2.650 2.640 2.650 2.630 2.660 270,000 715,040 2.6483 2.255 2.247 2.255 2.238 2.264 317,248 2.2539 0.76%
2009-12-08 0 2.630 2.630 2.650 2.570 2.650 348,000 909,180 2.6126 2.238 2.238 2.255 2.187 2.255 408,898 2.2235 0.00%
2009-12-07 0 2.630 2.630 2.660 2.610 2.630 290,000 761,860 2.6271 2.238 2.238 2.264 2.221 2.238 340,748 2.2358 -0.75%
2009-12-04 0 2.650 2.620 2.650 2.620 2.690 536,000 1,423,700 2.6562 2.255 2.230 2.255 2.230 2.289 629,797 2.2606 -0.75%
2009-12-03 0 2.670 2.650 2.670 2.610 2.730 1,224,000 3,285,140 2.6839 2.272 2.255 2.272 2.221 2.323 1,438,193 2.2842 -0.37%
2009-12-02 0 2.680 2.640 2.680 2.550 2.750 1,732,000 4,646,640 2.6828 2.281 2.247 2.281 2.170 2.340 2,035,090 2.2833 4.28%
2009-12-01 0 2.570 2.550 2.570 2.400 2.570 628,000 1,569,680 2.4995 2.187 2.170 2.187 2.043 2.187 737,896 2.1272 8.90%
2009-11-30 0 2.360 2.350 2.420 2.350 2.360 60,000 141,100 2.3517 2.009 2.000 2.060 2.000 2.009 70,500 2.0014 2.16%
2009-11-27 0 2.310 2.250 2.330 2.270 2.350 640,000 1,490,580 2.3290 1.966 1.915 1.983 1.932 2.000 751,996 1.9822 -3.35%
2009-11-26 0 2.390 2.370 2.430 2.370 2.430 566,000 1,346,060 2.3782 2.034 2.017 2.068 2.017 2.068 665,047 2.0240 -0.83%
2009-11-25 0 2.410 2.390 2.420 2.380 2.420 402,000 965,380 2.4014 2.051 2.034 2.060 2.026 2.060 472,348 2.0438 0.84%
2009-11-24 0 2.390 2.380 2.400 2.380 2.410 222,000 532,000 2.3964 2.034 2.026 2.043 2.026 2.051 260,849 2.0395 0.42%
2009-11-23 0 2.380 2.380 2.390 2.350 2.400 594,000 1,407,820 2.3701 2.026 2.026 2.034 2.000 2.043 697,947 2.0171 0.00%
2009-11-20 0 2.380 2.390 2.400 2.320 2.410 320,000 758,280 2.3696 2.026 2.034 2.043 1.974 2.051 375,998 2.0167 -0.83%
2009-11-19 0 2.400 2.380 2.420 2.360 2.420 438,000 1,043,760 2.3830 2.043 2.026 2.060 2.009 2.060 514,647 2.0281 2.13%
2009-11-18 0 2.350 2.320 2.360 2.320 2.380 454,000 1,063,680 2.3429 2.000 1.974 2.009 1.974 2.026 533,447 1.9940 2.17%
2009-11-17 0 2.300 2.260 2.340 2.260 2.420 1,050,000 2,430,020 2.3143 1.957 1.923 1.991 1.923 2.060 1,233,744 1.9696 -4.17%
2009-11-16 0 2.400 2.400 2.430 2.350 2.450 612,000 1,474,380 2.4091 2.043 2.043 2.068 2.000 2.085 719,096 2.0503 1.27%
2009-11-13 0 2.370 2.360 2.380 2.270 2.380 1,120,000 2,634,780 2.3525 2.017 2.009 2.026 1.932 2.026 1,315,994 2.0021 0.42%
2009-11-12 0 2.360 2.350 2.370 2.360 2.380 324,000 768,500 2.3719 2.009 2.000 2.017 2.009 2.026 380,698 2.0187 -0.84%
2009-11-11 0 2.380 2.360 2.430 2.350 2.420 130,000 310,500 2.3885 2.026 2.009 2.068 2.000 2.060 152,749 2.0327 -0.42%
2009-11-10 0 2.390 2.330 2.400 2.330 2.400 270,000 639,700 2.3693 2.034 1.983 2.043 1.983 2.043 317,248 2.0164 1.27%
2009-11-09 0 2.360 2.360 2.380 2.310 2.400 538,000 1,272,300 2.3649 2.009 2.009 2.026 1.966 2.043 632,147 2.0127 -1.26%
2009-11-06 0 2.390 2.390 2.400 2.390 2.430 836,000 2,007,860 2.4017 2.034 2.034 2.043 2.034 2.068 982,295 2.0440 -0.83%
2009-11-05 0 2.410 2.380 2.420 2.400 2.480 664,000 1,605,520 2.4180 2.051 2.026 2.060 2.043 2.111 780,196 2.0578 0.42%
2009-11-04 0 2.400 2.360 2.420 2.370 2.500 522,000 1,268,160 2.4294 2.043 2.009 2.060 2.017 2.128 613,347 2.0676 0.42%
2009-11-03 0 2.390 2.360 2.400 2.350 2.450 464,000 1,102,600 2.3763 2.034 2.009 2.043 2.000 2.085 545,197 2.0224 1.70%
2009-11-02 0 2.350 2.310 2.350 2.250 2.360 562,000 1,282,240 2.2816 2.000 1.966 2.000 1.915 2.009 660,347 1.9418 -0.42%
2009-10-30 0 2.360 2.360 2.370 2.330 2.480 1,142,000 2,736,860 2.3965 2.009 2.009 2.017 1.983 2.111 1,341,843 2.0396 -4.45%
2009-10-29 0 2.470 2.430 2.490 2.300 2.490 2,284,000 5,488,500 2.4030 2.102 2.068 2.119 1.957 2.119 2,683,687 2.0451 -1.20%
2009-10-28 0 2.500 2.500 2.520 2.480 2.570 912,000 2,308,140 2.5309 2.128 2.128 2.145 2.111 2.187 1,071,595 2.1539 0.00%
2009-10-27 0 2.500 2.500 2.550 2.480 2.750 1,186,000 3,058,440 2.5788 2.128 2.128 2.170 2.111 2.340 1,393,543 2.1947 -7.41%
2009-10-23 0 2.700 2.720 2.730 2.600 2.720 1,406,000 3,762,640 2.6761 2.298 2.315 2.323 2.213 2.315 1,652,042 2.2776 5.88%
2009-10-22 0 2.550 2.550 2.560 2.390 2.600 1,540,000 3,870,660 2.5134 2.170 2.170 2.179 2.034 2.213 1,809,491 2.1391 6.25%
2009-10-21 0 2.400 2.380 2.400 2.250 2.440 1,672,000 3,963,700 2.3706 2.043 2.026 2.043 1.915 2.077 1,964,590 2.0176 6.67%
2009-10-20 0 2.250 2.220 2.250 2.150 2.250 698,000 1,531,660 2.1944 1.915 1.889 1.915 1.830 1.915 820,146 1.8675 6.64%
2009-10-19 0 2.110 2.100 2.190 2.080 2.160 652,000 1,374,760 2.1085 1.796 1.787 1.864 1.770 1.838 766,096 1.7945 5.50%
2009-10-16 0 2.000 1.980 2.000 1.980 2.000 252,000 503,060 1.9963 1.702 1.685 1.702 1.685 1.702 296,099 1.6990 -0.99%
2009-10-15 0 2.020 2.000 2.030 2.020 2.060 522,000 1,064,140 2.0386 1.719 1.702 1.728 1.719 1.753 613,347 1.7350 -0.49%
2009-10-14 0 2.030 2.010 2.030 1.940 2.030 672,000 1,345,440 2.0021 1.728 1.711 1.728 1.651 1.728 789,596 1.7040 4.64%
2009-10-13 0 1.940 1.920 1.950 1.900 1.950 300,000 579,460 1.9315 1.651 1.634 1.660 1.617 1.660 352,498 1.6439 0.00%
2009-10-12 0 1.940 1.870 1.940 1.860 1.970 338,000 645,100 1.9086 1.651 1.591 1.651 1.583 1.677 397,148 1.6243 1.04%
2009-10-09 0 1.920 1.890 1.920 1.880 1.980 690,000 1,318,840 1.9114 1.634 1.609 1.634 1.600 1.685 810,746 1.6267 -2.04%
2009-10-08 0 1.960 1.910 1.960 1.900 2.040 630,000 1,227,440 1.9483 1.668 1.626 1.668 1.617 1.736 740,246 1.6582 -2.00%
2009-10-07 0 2.000 1.990 2.000 1.960 2.040 1,408,666 2,813,265 1.9971 1.702 1.694 1.702 1.668 1.736 1,655,174 1.6997 2.04%
2009-10-06 0 1.960 1.950 1.960 1.880 1.970 1,342,000 2,599,560 1.9371 1.668 1.660 1.668 1.600 1.677 1,576,842 1.6486 5.38%
2009-10-05 0 1.860 1.840 1.860 1.750 1.920 1,614,000 2,980,260 1.8465 1.583 1.566 1.583 1.489 1.634 1,896,441 1.5715 3.91%
2009-10-02 0 1.790 1.790 1.800 1.510 1.800 1,878,000 3,195,620 1.7016 1.523 1.523 1.532 1.285 1.532 2,206,639 1.4482 14.01%
2009-09-30 0 1.570 1.560 1.570 1.560 1.580 176,000 276,500 1.5710 1.336 1.328 1.336 1.328 1.345 206,799 1.3370 -1.26%
2009-09-29 0 1.590 1.580 1.610 1.570 1.650 698,000 1,115,980 1.5988 1.353 1.345 1.370 1.336 1.404 820,146 1.3607 0.00%
2009-09-28 0 1.590 1.550 1.590 1.510 1.670 2,882,000 4,572,860 1.5867 1.353 1.319 1.353 1.285 1.421 3,386,333 1.3504 8.16%
2009-09-25 0 1.470 1.470 1.490 1.460 1.500 278,000 409,620 1.4735 1.251 1.251 1.268 1.243 1.277 326,648 1.2540 -0.68%
2009-09-24 0 1.480 1.460 1.480 1.450 1.480 246,000 358,580 1.4576 1.260 1.243 1.260 1.234 1.260 289,049 1.2406 -1.33%
2009-09-23 0 1.500 1.490 1.500 1.490 1.510 588,000 882,260 1.5004 1.277 1.268 1.277 1.268 1.285 690,897 1.2770 1.35%
2009-09-22 0 1.480 1.450 1.500 1.480 1.520 300,000 449,680 1.4989 1.260 1.234 1.277 1.260 1.294 352,498 1.2757 -1.33%
2009-09-21 0 1.500 1.460 1.500 1.440 1.500 958,000 1,411,400 1.4733 1.277 1.243 1.277 1.226 1.277 1,125,644 1.2539 4.17%
2009-09-18 0 1.440 1.450 1.480 1.350 1.450 504,000 712,720 1.4141 1.226 1.234 1.260 1.149 1.234 592,197 1.2035 3.60%
2009-09-17 0 1.390 1.390 1.410 1.370 1.410 468,000 653,600 1.3966 1.183 1.183 1.200 1.166 1.200 549,897 1.1886 0.36%
2009-09-16 0 1.390 1.370 1.390 1.370 1.400 188,000 260,800 1.3872 1.179 1.162 1.179 1.162 1.187 221,696 1.1764 2.96%
2009-09-15 0 1.350 1.350 1.390 1.350 1.350 40,000 54,000 1.3500 1.145 1.145 1.179 1.145 1.145 47,169 1.1448 0.00%
2009-09-14 0 1.350 1.340 1.350 1.330 1.380 4,828,667 6,158,727 1.2755 1.145 1.136 1.145 1.128 1.170 5,694,138 1.0816 -0.74%
2009-09-11 0 1.360 1.330 1.380 1.330 1.360 216,000 290,500 1.3449 1.153 1.128 1.170 1.128 1.153 254,715 1.1405 0.00%
2009-09-10 0 1.360 1.320 1.380 1.350 1.370 160,000 217,200 1.3575 1.153 1.119 1.170 1.145 1.162 188,678 1.1512 0.74%
2009-09-09 0 1.350 1.330 1.350 1.350 1.380 76,000 102,780 1.3524 1.145 1.128 1.145 1.145 1.170 89,622 1.1468 -2.17%
2009-09-08 0 1.380 1.370 1.400 1.350 1.380 226,000 307,520 1.3607 1.170 1.162 1.187 1.145 1.170 266,507 1.1539 -2.82%
2009-09-07 0 1.420 1.400 1.420 1.420 1.430 206,000 293,720 1.4258 1.204 1.187 1.204 1.204 1.213 242,923 1.2091 0.00%
2009-09-04 0 1.420 1.420 1.450 1.410 1.450 454,000 650,160 1.4321 1.204 1.204 1.230 1.196 1.230 535,373 1.2144 -2.07%
2009-09-03 0 1.450 1.450 1.470 1.360 1.470 298,000 432,760 1.4522 1.230 1.230 1.247 1.153 1.247 351,412 1.2315 -1.36%
2009-09-02 0 1.470 1.450 1.480 1.450 1.520 1,040,000 1,532,780 1.4738 1.247 1.230 1.255 1.230 1.289 1,226,406 1.2498 -1.34%
2009-09-01 0 1.490 1.490 1.520 1.350 1.570 3,308,000 4,878,720 1.4748 1.264 1.264 1.289 1.145 1.331 3,900,913 1.2507 12.03%
2009-08-31 0 1.330 1.330 1.370 1.330 1.360 238,000 320,640 1.3472 1.128 1.128 1.162 1.128 1.153 280,658 1.1425 -2.92%
2009-08-28 0 1.370 1.370 1.380 1.330 1.400 446,000 616,820 1.3830 1.162 1.162 1.170 1.128 1.187 525,939 1.1728 0.74%
2009-08-27 0 1.360 1.300 1.360 1.280 1.360 236,000 304,520 1.2903 1.153 1.102 1.153 1.085 1.153 278,300 1.0942 5.43%
2009-08-26 0 1.290 1.230 1.330 1.240 1.340 422,000 554,400 1.3137 1.094 1.043 1.128 1.052 1.136 497,638 1.1141 0.78%
2009-08-25 0 1.280 1.270 1.290 1.270 1.300 430,000 553,500 1.2872 1.085 1.077 1.094 1.077 1.102 507,072 1.0916 -1.54%
2009-08-24 0 1.300 1.310 1.340 1.280 1.360 600,000 796,180 1.3270 1.102 1.111 1.136 1.085 1.153 707,542 1.1253 0.00%
2009-08-21 0 1.300 1.280 1.320 1.280 1.320 224,000 291,900 1.3031 1.102 1.085 1.119 1.085 1.119 264,149 1.1051 0.78%
2009-08-20 0 1.290 1.280 1.290 1.250 1.290 114,000 144,520 1.2677 1.094 1.085 1.094 1.060 1.094 134,433 1.0750 0.00%
2009-08-19 0 1.290 1.290 1.300 1.290 1.390 666,000 882,040 1.3244 1.094 1.094 1.102 1.094 1.179 785,371 1.1231 -3.73%
2009-08-18 0 1.340 1.340 1.370 1.340 1.370 586,000 798,860 1.3632 1.136 1.136 1.162 1.136 1.162 691,032 1.1560 -2.90%
2009-08-17 0 1.380 1.370 1.380 1.350 1.380 258,000 354,420 1.3737 1.170 1.162 1.170 1.145 1.170 304,243 1.1649 -0.72%
2009-08-14 0 1.390 1.380 1.400 1.350 1.400 438,000 600,100 1.3701 1.179 1.170 1.187 1.145 1.187 516,505 1.1618 -0.71%
2009-08-13 0 1.400 1.400 1.430 1.400 1.420 314,000 440,400 1.4025 1.187 1.187 1.213 1.187 1.204 370,280 1.1894 0.00%
2009-08-12 0 1.400 1.400 1.430 1.400 1.430 202,000 284,500 1.4084 1.187 1.187 1.213 1.187 1.213 238,206 1.1943 -2.10%
2009-08-11 0 1.430 1.420 1.450 1.430 1.460 722,000 1,041,780 1.4429 1.213 1.204 1.230 1.213 1.238 851,408 1.2236 -2.05%
2009-08-10 0 1.460 1.450 1.470 1.420 1.470 976,000 1,409,540 1.4442 1.238 1.230 1.247 1.204 1.247 1,150,934 1.2247 2.82%
2009-08-07 0 1.420 1.390 1.420 1.380 1.430 264,000 370,940 1.4051 1.204 1.179 1.204 1.170 1.213 311,318 1.1915 0.00%
2009-08-06 0 1.420 1.380 1.420 1.380 1.430 282,000 397,340 1.4090 1.204 1.170 1.204 1.170 1.213 332,545 1.1948 0.71%
2009-08-05 0 1.410 1.390 1.420 1.380 1.430 474,000 666,220 1.4055 1.196 1.179 1.204 1.170 1.213 558,958 1.1919 -2.08%
2009-08-04 0 1.440 1.420 1.440 1.380 1.440 862,000 1,213,100 1.4073 1.221 1.204 1.221 1.170 1.221 1,016,502 1.1934 1.41%
2009-08-03 0 1.420 1.410 1.440 1.370 1.440 822,000 1,153,940 1.4038 1.204 1.196 1.221 1.162 1.221 969,332 1.1904 0.71%
2009-07-31 0 1.410 1.400 1.430 1.400 1.430 658,000 927,300 1.4093 1.196 1.187 1.213 1.187 1.213 775,937 1.1951 -1.40%
2009-07-30 0 1.430 1.420 1.430 1.420 1.480 198,000 284,100 1.4348 1.213 1.204 1.213 1.204 1.255 233,489 1.2168 -4.03%
2009-07-29 0 1.490 1.450 1.500 1.450 1.550 708,000 1,065,380 1.5048 1.264 1.230 1.272 1.230 1.314 834,899 1.2761 -3.87%
2009-07-28 0 1.550 1.490 1.550 1.420 1.550 1,270,000 1,881,280 1.4813 1.314 1.264 1.314 1.204 1.314 1,497,630 1.2562 8.39%
2009-07-27 0 1.430 1.430 1.450 1.350 1.430 790,000 1,099,620 1.3919 1.213 1.213 1.230 1.145 1.213 931,597 1.1804 0.00%
2009-07-24 0 1.430 1.410 1.430 1.410 1.450 284,000 404,340 1.4237 1.213 1.196 1.213 1.196 1.230 334,903 1.2073 -1.38%
2009-07-23 0 1.450 1.450 1.480 1.440 1.500 322,000 469,340 1.4576 1.230 1.230 1.255 1.221 1.272 379,714 1.2360 -2.03%
2009-07-22 0 1.480 1.460 1.480 1.450 1.480 292,000 431,340 1.4772 1.255 1.238 1.255 1.230 1.255 344,337 1.2527 3.50%
2009-07-21 0 1.430 1.430 1.470 1.400 1.470 278,000 400,000 1.4388 1.213 1.213 1.247 1.187 1.247 327,828 1.2202 0.70%
2009-07-20 0 1.420 1.400 1.450 1.420 1.460 508,000 735,480 1.4478 1.204 1.187 1.230 1.204 1.238 599,052 1.2277 -4.70%
2009-07-17 0 1.490 1.470 1.500 1.450 1.510 538,400 805,320 1.4958 1.264 1.247 1.272 1.230 1.280 634,901 1.2684 -0.67%
2009-07-16 0 1.500 1.480 1.500 1.480 1.500 490,000 728,800 1.4873 1.272 1.255 1.272 1.255 1.272 577,826 1.2613 1.35%
2009-07-15 0 1.480 1.460 1.500 1.480 1.520 484,000 725,400 1.4988 1.255 1.238 1.272 1.255 1.289 570,750 1.2710 0.00%
2009-07-14 0 1.480 1.460 1.490 1.460 1.500 622,000 919,040 1.4776 1.255 1.238 1.264 1.238 1.272 733,485 1.2530 2.07%
2009-07-13 0 1.450 1.440 1.470 1.400 1.500 646,000 934,120 1.4460 1.230 1.221 1.247 1.187 1.272 761,787 1.2262 2.84%
2009-07-10 0 1.410 1.410 1.450 1.410 1.450 532,000 764,860 1.4377 1.196 1.196 1.230 1.196 1.230 627,354 1.2192 0.71%
2009-07-09 0 1.400 1.390 1.400 1.350 1.410 1,338,000 1,853,140 1.3850 1.187 1.179 1.187 1.145 1.196 1,577,818 1.1745 -0.71%
2009-07-08 0 1.410 1.410 1.420 1.390 1.450 742,000 1,045,140 1.4085 1.196 1.196 1.204 1.179 1.230 874,993 1.1945 -3.42%
2009-07-07 0 1.460 1.450 1.460 1.440 1.520 968,000 1,431,080 1.4784 1.238 1.230 1.238 1.221 1.289 1,141,501 1.2537 -3.95%
2009-07-06 0 1.520 1.500 1.520 1.500 1.540 444,000 675,700 1.5218 1.289 1.272 1.289 1.272 1.306 523,581 1.2905 0.66%
2009-07-03 0 1.510 1.510 1.530 1.490 1.570 1,248,000 1,894,460 1.5180 1.280 1.280 1.297 1.264 1.331 1,471,687 1.2873 -2.58%
2009-07-02 0 1.550 1.510 1.560 1.500 1.610 830,000 1,282,140 1.5447 1.314 1.280 1.323 1.272 1.365 978,766 1.3100 0.00%
2009-06-30 0 1.550 1.530 1.550 1.520 1.610 2,832,000 4,398,560 1.5532 1.314 1.297 1.314 1.289 1.365 3,339,597 1.3171 1.31%
2009-06-29 0 1.530 1.530 1.560 1.420 1.550 860,000 1,301,440 1.5133 1.297 1.297 1.323 1.204 1.314 1,014,143 1.2833 6.25%
2009-06-26 0 1.440 1.440 1.450 1.380 1.580 3,488,000 5,098,660 1.4618 1.221 1.221 1.230 1.170 1.340 4,113,176 1.2396 -7.69%
2009-06-25 0 1.560 1.560 1.580 1.550 1.620 1,568,000 2,480,500 1.5820 1.323 1.323 1.340 1.314 1.374 1,849,042 1.3415 4.00%
2009-06-24 0 1.500 1.500 1.520 1.490 1.520 1,918,000 2,883,920 1.5036 1.272 1.272 1.289 1.264 1.289 2,261,775 1.2751 0.00%
2009-06-23 0 1.500 1.500 1.510 1.430 1.550 2,470,000 3,673,160 1.4871 1.272 1.272 1.280 1.213 1.314 2,912,713 1.2611 0.67%
2009-06-22 0 1.490 1.490 1.500 1.300 1.500 4,782,000 6,779,260 1.4177 1.264 1.264 1.272 1.102 1.272 5,639,107 1.2022 13.74%
2009-06-19 0 1.310 1.290 1.320 1.200 1.320 2,422,000 3,042,480 1.2562 1.111 1.094 1.119 1.018 1.119 2,856,110 1.0653 9.17%
2009-06-18 0 1.200 1.200 1.210 1.130 1.240 2,776,000 3,281,700 1.1822 1.018 1.018 1.026 0.958 1.052 3,273,559 1.0025 4.35%
2009-06-17 0 1.150 1.130 1.150 1.080 1.150 1,984,000 2,238,000 1.1280 0.975 0.958 0.975 0.916 0.975 2,339,604 0.9566 2.68%
2009-06-16 0 1.120 1.110 1.120 1.030 1.140 2,446,000 2,647,140 1.0822 0.950 0.941 0.950 0.873 0.967 2,884,412 0.9177 -5.08%
2009-06-15 0 1.180 1.160 1.180 1.010 1.280 2,068,000 2,202,120 1.0649 1.001 0.984 1.001 0.856 1.085 2,438,660 0.9030 13.46%
2009-06-12 0 1.040 1.040 1.050 1.010 1.050 884,000 912,320 1.0320 0.882 0.882 0.890 0.856 0.890 1,042,445 0.8752 0.97%
2009-06-11 0 1.030 1.020 1.050 1.030 1.080 782,000 820,300 1.0490 0.873 0.865 0.890 0.873 0.916 922,163 0.8895 -2.83%
2009-06-10 0 1.060 1.070 1.080 1.000 1.080 1,264,000 1,321,780 1.0457 0.899 0.907 0.916 0.848 0.916 1,490,554 0.8868 0.95%
2009-06-09 0 1.050 1.040 1.050 1.000 1.120 1,716,000 1,779,500 1.0370 0.890 0.882 0.890 0.848 0.950 2,023,569 0.8794 -0.94%
2009-06-08 0 1.060 1.060 1.080 1.000 1.080 1,454,000 1,515,960 1.0426 0.899 0.899 0.916 0.848 0.916 1,714,609 0.8841 6.00%
2009-06-05 0 1.000 1.000 1.020 0.980 1.040 1,496,000 1,499,340 1.0022 0.848 0.848 0.865 0.831 0.882 1,764,137 0.8499 -2.91%
2009-06-04 0 1.030 1.000 1.030 0.980 1.050 973,333 996,993 1.0243 0.873 0.848 0.873 0.831 0.890 1,147,789 0.8686 -1.90%
2009-06-03 0 1.050 1.050 1.060 1.000 1.070 2,050,000 2,161,140 1.0542 0.890 0.890 0.899 0.848 0.907 2,417,434 0.8940 2.94%
2009-06-02 0 1.020 1.000 1.020 1.010 1.100 2,568,000 2,706,100 1.0538 0.865 0.848 0.865 0.856 0.933 3,028,278 0.8936 -2.86%
2009-06-01 0 1.050 1.040 1.050 0.920 1.050 3,932,000 3,938,040 1.0015 0.890 0.882 0.890 0.780 0.890 4,636,756 0.8493 16.67%
2009-05-29 0 0.900 0.900 0.920 0.900 0.930 924,000 844,580 0.9140 0.763 0.763 0.780 0.763 0.789 1,089,614 0.7751 -2.17%
2009-05-27 0 0.920 0.910 0.920 0.860 0.920 980,000 892,320 0.9105 0.780 0.772 0.780 0.729 0.780 1,155,651 0.7721 0.00%
2009-05-26 0 0.920 0.910 0.930 0.920 0.940 204,000 190,160 0.9322 0.780 0.772 0.789 0.780 0.797 240,564 0.7905 -1.08%
2009-05-25 0 0.930 0.920 0.930 0.910 0.930 900,000 821,900 0.9132 0.789 0.780 0.789 0.772 0.789 1,061,312 0.7744 2.20%
2009-05-22 0 0.910 0.910 0.930 0.900 0.940 1,530,666 1,397,519 0.9130 0.772 0.772 0.789 0.763 0.797 1,805,017 0.7742 -2.67%
2009-05-21 0 0.940 0.930 0.940 0.910 0.940 1,420,000 1,311,740 0.9238 0.793 0.784 0.793 0.768 0.793 1,683,470 0.7792 0.00%
2009-05-20 0 0.940 0.930 0.950 0.900 0.990 1,342,000 1,261,080 0.9397 0.793 0.784 0.801 0.759 0.835 1,590,998 0.7926 0.00%
2009-05-19 0 0.940 0.930 0.940 0.940 1.020 1,436,000 1,385,560 0.9649 0.793 0.784 0.793 0.793 0.860 1,702,439 0.8139 -4.08%
2009-05-18 0 0.980 0.970 0.980 0.970 1.060 1,264,000 1,268,020 1.0032 0.827 0.818 0.827 0.818 0.894 1,498,525 0.8462 -3.92%
2009-05-15 0 1.020 1.020 1.030 1.000 1.050 1,910,000 1,953,700 1.0229 0.860 0.860 0.869 0.843 0.886 2,264,386 0.8628 3.03%
2009-05-14 0 0.990 0.950 0.990 0.930 1.000 1,808,000 1,740,840 0.9629 0.835 0.801 0.835 0.784 0.843 2,143,460 0.8122 1.02%
2009-05-13 0 0.980 0.970 0.980 0.870 1.000 3,794,000 3,615,260 0.9529 0.827 0.818 0.827 0.734 0.843 4,497,947 0.8038 11.36%
2009-05-12 0 0.880 0.870 0.880 0.840 0.890 2,340,000 2,020,500 0.8635 0.742 0.734 0.742 0.709 0.751 2,774,169 0.7283 -1.12%
2009-05-11 0 0.890 0.880 0.890 0.820 0.940 5,449,666 4,894,389 0.8981 0.751 0.742 0.751 0.692 0.793 6,460,809 0.7576 11.25%
2009-05-08 0 0.800 0.770 0.800 0.750 0.800 1,294,000 1,001,460 0.7739 0.675 0.649 0.675 0.633 0.675 1,534,092 0.6528 0.00%
2009-05-07 0 0.800 0.780 0.810 0.750 0.860 3,758,000 3,013,040 0.8018 0.675 0.658 0.683 0.633 0.725 4,455,268 0.6763 -1.23%
2009-05-06 0 0.810 0.800 0.820 0.680 0.880 6,626,000 5,165,460 0.7796 0.683 0.675 0.692 0.574 0.742 7,855,403 0.6576 19.12%
2009-05-05 0 0.680 0.680 0.690 0.640 0.690 4,414,000 2,938,820 0.6658 0.574 0.574 0.582 0.540 0.582 5,232,983 0.5616 3.03%
2009-05-04 0 0.660 0.650 0.660 0.640 0.670 2,822,000 1,853,220 0.6567 0.557 0.548 0.557 0.540 0.565 3,345,600 0.5539 4.76%
2009-04-30 0 0.630 0.630 0.640 0.630 0.650 2,092,000 1,342,180 0.6416 0.531 0.531 0.540 0.531 0.548 2,480,154 0.5412 -4.55%
2009-04-29 0 0.660 0.650 0.670 0.640 0.680 2,624,000 1,729,580 0.6591 0.557 0.548 0.565 0.540 0.574 3,110,863 0.5560 3.13%
2009-04-28 0 0.640 0.630 0.640 0.630 0.690 3,580,000 2,344,960 0.6550 0.540 0.531 0.540 0.531 0.582 4,244,241 0.5525 -7.25%
2009-04-27 0 0.690 0.670 0.690 0.600 0.720 7,320,000 4,857,540 0.6636 0.582 0.565 0.582 0.506 0.607 8,678,169 0.5597 9.52%
2009-04-24 0 0.630 0.620 0.630 0.600 0.660 5,268,000 3,319,960 0.6302 0.531 0.523 0.531 0.506 0.557 6,245,436 0.5316 5.00%
2009-04-23 0 0.600 0.600 0.610 0.560 0.610 6,416,000 3,826,000 0.5963 0.506 0.506 0.515 0.472 0.515 7,606,439 0.5030 5.26%
2009-04-22 0 0.570 0.560 0.570 0.540 0.650 15,432,000 8,982,560 0.5821 0.481 0.472 0.481 0.455 0.548 18,295,287 0.4910 -16.18%
2009-04-21 0 0.680 0.670 0.680 0.590 0.690 5,876,000 3,852,100 0.6556 0.574 0.565 0.574 0.498 0.582 6,966,246 0.5530 11.48%
2009-04-20 0 0.610 0.620 0.630 0.560 0.650 4,602,000 2,776,120 0.6032 0.515 0.523 0.531 0.472 0.548 5,455,865 0.5088 5.17%
2009-04-17 0 0.580 0.580 0.590 0.550 0.600 4,758,000 2,779,680 0.5842 0.489 0.489 0.498 0.464 0.506 5,640,810 0.4928 5.45%
2009-04-16 0 0.550 0.530 0.550 0.480 0.560 5,108,000 2,639,940 0.5168 0.464 0.447 0.464 0.405 0.472 6,055,749 0.4359 15.79%
2009-04-15 0 0.475 0.475 0.480 0.470 0.495 3,194,000 1,541,150 0.4825 0.401 0.401 0.405 0.396 0.418 3,786,622 0.4070 -5.00%
2009-04-14 0 0.500 0.495 0.500 0.490 0.500 492,000 245,380 0.4987 0.422 0.418 0.422 0.413 0.422 583,287 0.4207 6.38%
2009-04-09 0 0.470 0.440 0.480 0.470 0.490 190,000 89,740 0.4723 0.396 0.371 0.405 0.396 0.413 225,253 0.3984 3.30%
2009-04-08 0 0.455 0.450 0.470 - - 0 0 - 0.384 0.380 0.396 - - 0 - 0.00%
2009-04-07 0 0.455 0.450 0.460 0.405 0.455 442,000 194,700 0.4405 0.384 0.380 0.388 0.342 0.384 524,010 0.3716 -5.21%
2009-04-06 0 0.480 0.460 0.500 0.480 0.490 88,000 42,320 0.4809 0.405 0.388 0.422 0.405 0.413 104,328 0.4056 4.35%
2009-04-03 0 0.460 0.455 0.470 0.455 0.460 164,000 75,310 0.4592 0.388 0.384 0.396 0.384 0.388 194,429 0.3873 0.00%
2009-04-02 0 0.460 0.460 0.470 0.435 0.470 254,000 116,340 0.4580 0.388 0.388 0.396 0.367 0.396 301,128 0.3863 2.22%
2009-04-01 0 0.450 0.440 0.485 0.450 0.490 650,000 302,600 0.4655 0.380 0.371 0.409 0.380 0.413 770,602 0.3927 -4.26%
2009-03-31 0 0.470 0.470 0.490 0.470 0.490 250,000 120,600 0.4824 0.396 0.396 0.413 0.396 0.413 296,386 0.4069 -2.08%
2009-03-30 0 0.480 0.465 0.490 0.455 0.480 400,000 189,000 0.4725 0.405 0.392 0.413 0.384 0.405 474,217 0.3986 -2.04%
2009-03-27 0 0.490 0.490 0.500 0.450 0.490 720,000 348,100 0.4835 0.413 0.413 0.422 0.380 0.413 853,590 0.4078 0.00%
2009-03-26 0 0.490 0.480 0.490 0.470 0.490 758,000 366,520 0.4835 0.413 0.405 0.413 0.396 0.413 898,641 0.4079 6.52%
2009-03-25 0 0.460 0.450 0.480 0.460 0.475 258,000 120,380 0.4666 0.388 0.380 0.405 0.388 0.401 305,870 0.3936 -8.00%
2009-03-24 0 0.500 0.500 0.520 0.400 0.500 124,000 61,780 0.4982 0.422 0.422 0.439 0.337 0.422 147,007 0.4203 0.00%
2009-03-23 0 0.500 0.500 0.550 - - 0 0 - 0.422 0.422 0.464 - - 0 - 0.00%
2009-03-20 0 0.500 0.405 0.510 - - 0 0 - 0.422 0.342 0.430 - - 0 - 0.00%
2009-03-19 0 0.500 0.500 0.520 0.450 0.500 8,000 3,800 0.4750 0.422 0.422 0.439 0.380 0.422 9,484 0.4007 -1.96%
2009-03-18 0 0.510 0.480 0.530 - - 0 0 - 0.430 0.405 0.447 - - 0 - 0.00%
2009-03-17 0 0.510 0.510 0.540 0.500 0.510 64,000 32,500 0.5078 0.430 0.430 0.455 0.422 0.430 75,875 0.4283 -10.53%
2009-03-16 0 0.570 0.335 0.570 - - 0 0 - 0.481 0.283 0.481 - - 0 - 0.00%
2009-03-13 0 0.570 0.480 0.570 - - 0 0 - 0.481 0.405 0.481 - - 0 - 0.00%
2009-03-12 0 0.570 0.465 0.570 - - 0 0 - 0.481 0.392 0.481 - - 0 - -1.72%
2009-03-11 0 0.580 0.365 0.580 - - 0 0 - 0.489 0.308 0.489 - - 0 - 0.00%
2009-03-10 0 0.580 0.350 0.580 - - 0 0 - 0.489 0.295 0.489 - - 0 - 0.00%
2009-03-09 0 0.580 0.335 0.580 - - 0 0 - 0.489 0.283 0.489 - - 0 - 0.00%
2009-03-06 0 0.580 0.335 0.580 - - 0 0 - 0.489 0.283 0.489 - - 0 - 0.00%
2009-03-05 0 0.580 0.345 0.580 - - 0 0 - 0.489 0.291 0.489 - - 0 - 0.00%
2009-03-04 0 0.580 0.310 0.580 - - 0 0 - 0.489 0.261 0.489 - - 0 - 0.00%
2009-03-03 0 0.580 0.300 0.580 - - 500 240 0.4800 0.489 0.253 0.489 - - 593 0.4049 0.00%
2009-03-02 0 0.580 0.325 0.580 - - 0 0 - 0.489 0.274 0.489 - - 0 - 0.00%
2009-02-27 0 0.580 0.455 0.580 - - 0 0 - 0.489 0.384 0.489 - - 0 - 0.00%
2009-02-26 0 0.580 0.500 0.580 - - 0 0 - 0.489 0.422 0.489 - - 0 - 0.00%
2009-02-25 0 0.580 0.450 0.580 - - 0 0 - 0.489 0.380 0.489 - - 0 - -3.33%
2009-02-24 0 0.600 0.355 0.600 - - 0 0 - 0.506 0.299 0.506 - - 0 - 0.00%
2009-02-23 0 0.600 0.415 0.600 - - 0 0 - 0.506 0.350 0.506 - - 0 - -1.64%
2009-02-20 0 0.610 0.425 0.610 - - 0 0 - 0.515 0.358 0.515 - - 0 - 0.00%
2009-02-19 0 0.610 0.400 0.620 - - 0 0 - 0.515 0.337 0.523 - - 0 - 0.00%
2009-02-18 0 0.610 0.465 0.610 - - 0 0 - 0.515 0.392 0.515 - - 0 - -1.61%
2009-02-17 0 0.620 0.425 0.620 0.630 0.630 20,000 12,600 0.6300 0.523 0.358 0.523 0.531 0.531 23,711 0.5314 1.64%
2009-02-16 0 0.610 0.580 0.630 - - 0 0 - 0.515 0.489 0.531 - - 0 - 0.00%
2009-02-13 0 0.610 0.415 0.620 - - 0 0 - 0.515 0.350 0.523 - - 0 - 0.00%
2009-02-12 0 0.610 0.425 0.630 - - 0 0 - 0.515 0.358 0.531 - - 0 - 0.00%
2009-02-11 0 0.610 0.600 0.640 0.600 0.610 64,000 38,440 0.6006 0.515 0.506 0.540 0.506 0.515 75,875 0.5066 -11.59%
2009-02-10 0 0.690 0.640 0.690 - - 0 0 - 0.582 0.540 0.582 - - 0 - 0.00%
2009-02-09 0 0.690 0.455 0.690 - - 0 0 - 0.582 0.384 0.582 - - 0 - 0.00%
2009-02-06 0 0.690 - 0.690 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2009-02-05 0 0.690 - 0.690 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2009-02-04 0 0.690 0.400 0.700 - - 0 0 - 0.582 0.337 0.590 - - 0 - 0.00%
2009-02-03 0 0.690 - 0.690 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2009-02-02 0 0.690 - 0.700 - - 0 0 - 0.582 - 0.590 - - 0 - 0.00%
2009-01-30 0 0.690 0.500 0.690 - - 0 0 - 0.582 0.422 0.582 - - 0 - 0.00%
2009-01-29 0 0.690 0.475 0.700 - - 0 0 - 0.582 0.401 0.590 - - 0 - 7.81%
2009-01-23 0 0.640 0.500 0.680 - - 0 0 - 0.540 0.422 0.574 - - 0 - 0.00%
2009-01-22 0 0.640 0.510 0.640 - - 0 0 - 0.540 0.430 0.540 - - 0 - -5.88%
2009-01-21 0 0.680 0.500 0.680 - - 0 0 - 0.574 0.422 0.574 - - 0 - 0.00%
2009-01-20 0 0.680 0.500 0.700 - - 0 0 - 0.574 0.422 0.590 - - 0 - 0.00%
2009-01-19 0 0.680 0.510 0.680 - - 0 0 - 0.574 0.430 0.574 - - 0 - 0.00%
2009-01-16 0 0.680 0.590 0.680 - - 0 0 - 0.574 0.498 0.574 - - 0 - -1.45%
2009-01-15 0 0.690 0.590 0.690 - - 0 0 - 0.582 0.498 0.582 - - 0 - -1.43%
2009-01-14 0 0.700 0.540 0.700 - - 0 0 - 0.590 0.455 0.590 - - 0 - 0.00%
2009-01-13 0 0.700 0.550 0.700 - - 0 0 - 0.590 0.464 0.590 - - 0 - -2.78%
2009-01-12 0 0.720 0.570 0.720 - - 0 0 - 0.607 0.481 0.607 - - 0 - -1.37%
2009-01-09 0 0.730 0.610 0.730 - - 0 0 - 0.616 0.515 0.616 - - 0 - 0.00%
2009-01-08 0 0.730 0.650 0.740 0.730 0.740 418,000 308,420 0.7378 0.616 0.548 0.624 0.616 0.624 495,557 0.6224 -2.67%
2009-01-07 0 0.750 0.750 0.790 0.750 0.750 106,000 79,500 0.7500 0.633 0.633 0.666 0.633 0.633 125,667 0.6326 0.00%
2009-01-06 0 0.750 0.750 0.790 0.750 0.750 128,000 96,000 0.7500 0.633 0.633 0.666 0.633 0.633 151,749 0.6326 0.00%
2009-01-05 0 0.750 0.750 0.790 0.700 0.800 878,000 658,740 0.7503 0.633 0.633 0.666 0.590 0.675 1,040,906 0.6329 0.00%
2009-01-02 0 0.750 0.750 - 0.650 0.750 400,000 286,100 0.7153 0.633 0.633 - 0.548 0.633 474,217 0.6033 27.12%
2008-12-31 0 0.590 0.590 0.620 0.590 0.590 18,000 10,620 0.5900 0.498 0.498 0.523 0.498 0.498 21,340 0.4977 0.00%
2008-12-30 0 0.590 0.590 0.600 0.580 0.590 3,346,000 1,702,680 0.5089 0.498 0.498 0.506 0.489 0.498 3,966,824 0.4292 7.27%
2008-12-29 0 0.550 0.520 0.560 0.550 0.560 32,000 17,800 0.5563 0.464 0.439 0.472 0.464 0.472 37,937 0.4692 1.85%
2008-12-24 0 0.540 0.540 0.600 - - 0 0 - 0.455 0.455 0.506 - - 0 - 0.00%
2008-12-23 0 0.540 0.540 0.560 0.540 0.540 12,000 6,480 0.5400 0.455 0.455 0.472 0.455 0.455 14,227 0.4555 -3.57%
2008-12-22 0 0.560 0.560 0.600 0.500 0.560 382,000 197,140 0.5161 0.472 0.472 0.506 0.422 0.472 452,877 0.4353 20.43%
2008-12-19 0 0.465 0.465 0.470 0.450 0.470 334,000 154,390 0.4622 0.392 0.392 0.396 0.380 0.396 395,971 0.3899 1.09%
2008-12-18 0 0.460 0.415 0.460 0.460 0.510 512,000 239,220 0.4672 0.388 0.350 0.388 0.388 0.430 606,998 0.3941 -20.69%
2008-12-17 0 0.580 0.550 0.590 - - 0 0 - 0.489 0.464 0.498 - - 0 - 0.00%
2008-12-16 0 0.580 0.550 0.590 - - 0 0 - 0.489 0.464 0.498 - - 0 - 0.00%
2008-12-15 0 0.580 0.500 0.780 - - 0 0 - 0.489 0.422 0.658 - - 0 - 0.00%
2008-12-12 0 0.580 0.560 0.740 - - 0 0 - 0.489 0.472 0.624 - - 0 - 0.00%
2008-12-11 0 0.580 0.580 0.660 - - 0 0 - 0.489 0.489 0.557 - - 0 - 3.57%
2008-12-10 0 0.560 0.500 0.770 - - 0 0 - 0.472 0.422 0.649 - - 0 - 0.00%
2008-12-09 0 0.560 0.500 0.690 - - 0 0 - 0.472 0.422 0.582 - - 0 - 0.00%
2008-12-08 0 0.560 0.510 0.690 - - 0 0 - 0.472 0.430 0.582 - - 0 - 0.00%
2008-12-05 0 0.560 0.540 0.680 - - 0 0 - 0.472 0.455 0.574 - - 0 - 0.00%
2008-12-04 0 0.560 0.385 0.680 0.560 0.560 20,000 11,200 0.5600 0.472 0.325 0.574 0.472 0.472 23,711 0.4724 0.00%
2008-12-03 0 0.560 0.530 0.690 - - 0 0 - 0.472 0.447 0.582 - - 0 - 0.00%
2008-12-02 0 0.560 0.485 0.680 - - 0 0 - 0.472 0.409 0.574 - - 0 - 0.00%
2008-12-01 0 0.560 0.550 0.690 - - 0 0 - 0.472 0.464 0.582 - - 0 - 0.00%
2008-11-28 0 0.560 0.500 0.660 0.540 0.560 124,000 65,660 0.5295 0.472 0.422 0.557 0.455 0.472 147,007 0.4466 16.67%
2008-11-27 0 0.480 0.400 0.570 - - 0 0 - 0.405 0.337 0.481 - - 0 - 0.00%
2008-11-26 0 0.480 0.470 0.540 - - 0 0 - 0.405 0.396 0.455 - - 0 - 0.00%
2008-11-25 0 0.480 0.455 0.550 0.480 0.480 20,000 9,600 0.4800 0.405 0.384 0.464 0.405 0.405 23,711 0.4049 -9.43%
2008-11-24 0 0.530 0.450 0.610 - - 0 0 - 0.447 0.380 0.515 - - 0 - 0.00%
2008-11-21 0 0.530 - 0.580 - - 0 0 - 0.447 - 0.489 - - 0 - 0.00%
2008-11-20 0 0.530 0.490 0.600 - - 0 0 - 0.447 0.413 0.506 - - 0 - 0.00%
2008-11-19 0 0.530 0.500 0.630 0.530 0.530 160,000 84,800 0.5300 0.447 0.422 0.531 0.447 0.447 189,687 0.4471 -3.64%
2008-11-18 0 0.550 0.550 0.620 0.550 0.550 56,000 30,800 0.5500 0.464 0.464 0.523 0.464 0.464 66,390 0.4639 -11.29%
2008-11-17 0 0.620 0.510 0.640 - - 0 0 - 0.523 0.430 0.540 - - 0 - 0.00%
2008-11-14 0 0.620 0.620 0.660 - - 0 0 - 0.523 0.523 0.557 - - 0 - 0.00%
2008-11-13 0 0.620 0.520 0.620 0.620 0.620 2,000 1,240 0.6200 0.523 0.439 0.523 0.523 0.523 2,371 0.5230 -1.59%
2008-11-12 0 0.630 0.530 0.640 - - 0 0 - 0.531 0.447 0.540 - - 0 - 0.00%
2008-11-11 0 0.630 0.630 0.640 0.540 0.600 14,000 8,280 0.5914 0.531 0.531 0.540 0.455 0.506 16,598 0.4989 -1.56%
2008-11-10 0 0.640 0.550 0.640 - - 0 0 - 0.540 0.464 0.540 - - 0 - 0.00%
2008-11-07 0 0.640 0.600 0.680 0.600 0.640 1,508,000 912,600 0.6052 0.540 0.506 0.574 0.506 0.540 1,787,798 0.5105 0.00%
2008-11-06 0 0.640 0.540 0.670 - - 0 0 - 0.540 0.455 0.565 - - 0 - 0.00%
2008-11-05 0 0.640 0.620 0.680 0.620 0.640 94,000 58,260 0.6198 0.540 0.523 0.574 0.523 0.540 111,441 0.5228 18.52%
2008-11-04 0 0.540 0.520 0.600 0.540 0.540 6,000 3,240 0.5400 0.455 0.439 0.506 0.455 0.455 7,113 0.4555 -8.47%
2008-11-03 0 0.590 0.560 0.640 0.550 0.590 218,000 121,140 0.5557 0.498 0.472 0.540 0.464 0.498 258,448 0.4687 7.27%
2008-10-31 0 0.550 0.520 0.700 0.520 0.550 110,000 58,400 0.5309 0.464 0.439 0.590 0.439 0.464 130,410 0.4478 12.24%
2008-10-30 0 0.490 0.485 0.570 0.480 0.490 174,000 84,400 0.4851 0.413 0.409 0.481 0.405 0.413 206,284 0.4091 8.89%
2008-10-29 0 0.450 0.400 0.510 0.450 0.450 2,000 900 0.4500 0.380 0.337 0.430 0.380 0.380 2,371 0.3796 -3.23%
2008-10-28 0 0.465 0.400 0.510 0.465 0.465 4,000 1,860 0.4650 0.392 0.337 0.430 0.392 0.392 4,742 0.3922 -1.06%
2008-10-27 0 0.470 0.465 0.480 0.465 0.480 170,000 80,150 0.4715 0.396 0.392 0.405 0.392 0.405 201,542 0.3977 1.08%
2008-10-24 0 0.465 0.450 0.480 0.450 0.500 26,000 11,830 0.4550 0.392 0.380 0.405 0.380 0.422 30,824 0.3838 -7.00%
2008-10-23 0 0.500 0.400 0.500 - - 0 0 - 0.422 0.337 0.422 - - 0 - 0.00%
2008-10-22 0 0.500 0.465 0.540 0.450 0.500 200,000 92,600 0.4630 0.422 0.392 0.455 0.380 0.422 237,108 0.3905 4.17%
2008-10-21 0 0.480 0.455 0.500 0.480 0.480 58,000 28,120 0.4848 0.405 0.384 0.422 0.405 0.405 68,761 0.4090 3.23%
2008-10-20 0 0.465 0.465 0.470 0.460 0.500 242,000 114,360 0.4726 0.392 0.392 0.396 0.388 0.422 286,901 0.3986 3.33%
2008-10-17 0 0.450 0.450 0.550 - - 0 0 - 0.380 0.380 0.464 - - 0 - 0.00%
2008-10-16 0 0.450 0.450 0.550 0.385 0.450 100,000 39,800 0.3980 0.380 0.380 0.464 0.325 0.380 118,554 0.3357 -22.41%
2008-10-15 0 0.580 0.490 0.570 0.470 0.590 500,000 249,460 0.4989 0.489 0.413 0.481 0.396 0.498 592,771 0.4208 -10.77%
2008-10-14 0 0.650 0.500 0.650 0.650 0.700 228,000 149,000 0.6535 0.548 0.422 0.548 0.548 0.590 270,304 0.5512 -2.99%
2008-10-13 0 0.670 0.480 0.670 0.600 0.700 276,000 174,700 0.6330 0.565 0.405 0.565 0.506 0.590 327,210 0.5339 -21.18%
2008-10-10 1 - - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2008-10-09 0 0.850 0.830 0.860 0.830 0.850 142,000 119,700 0.8430 0.717 0.700 0.725 0.700 0.717 168,347 0.7110 0.00%
2008-10-08 0 0.850 0.850 0.990 0.800 0.850 144,000 121,040 0.8406 0.717 0.717 0.835 0.675 0.717 170,718 0.7090 -10.53%
2008-10-06 0 0.950 0.950 1.090 0.950 0.980 14,000 13,480 0.9629 0.801 0.801 0.919 0.801 0.827 16,598 0.8122 -9.52%
2008-10-03 0 1.050 1.000 1.180 1.000 1.050 196,000 200,020 1.0205 0.886 0.843 0.995 0.843 0.886 232,366 0.8608 -10.26%
2008-10-02 0 1.200 1.050 1.200 - - 4,000 4,200 1.0500 0.987 0.864 0.987 - - 4,864 0.8635 0.00%
2008-09-30 0 1.200 0.960 1.290 1.200 1.200 56,000 67,200 1.2000 0.987 0.790 1.061 0.987 0.987 68,093 0.9869 0.00%
2008-09-29 0 1.200 1.000 1.300 1.000 1.200 44,000 50,400 1.1455 0.987 0.822 1.069 0.822 0.987 53,501 0.9420 4.35%
2008-09-26 0 1.150 1.060 1.200 1.060 1.150 160,000 175,400 1.0963 0.946 0.872 0.987 0.872 0.946 194,551 0.9016 4.55%
2008-09-25 0 1.100 1.000 1.200 1.060 1.100 236,000 255,360 1.0820 0.905 0.822 0.987 0.872 0.905 286,962 0.8899 2.80%
2008-09-24 0 1.070 1.070 1.100 - - 0 0 - 0.880 0.880 0.905 - - 0 - 1.90%
2008-09-23 0 1.050 1.050 1.200 1.050 1.060 106,000 111,700 1.0538 0.864 0.864 0.987 0.864 0.872 128,890 0.8666 -12.50%
2008-09-22 0 1.200 1.050 1.200 - - 0 0 - 0.987 0.864 0.987 - - 0 - 0.00%
2008-09-19 0 1.200 1.010 1.300 1.100 1.200 94,000 112,040 1.1919 0.987 0.831 1.069 0.905 0.987 114,298 0.9802 20.00%
2008-09-18 0 1.000 1.000 - 0.800 0.800 70,000 56,000 0.8000 0.822 0.822 - 0.658 0.658 85,116 0.6579 -1.96%
2008-09-17 0 1.020 0.900 1.190 - - 0 0 - 0.839 0.740 0.979 - - 0 - 0.00%
2008-09-16 0 1.020 - 1.020 - - 0 0 - 0.839 - 0.839 - - 0 - 0.00%
2008-09-12 0 1.020 1.020 1.200 1.020 1.030 120,000 122,900 1.0242 0.839 0.839 0.987 0.839 0.847 145,913 0.8423 0.99%
2008-09-11 0 1.010 1.010 1.080 1.010 1.080 42,000 44,520 1.0600 0.831 0.831 0.888 0.831 0.888 51,070 0.8718 -11.40%
2008-09-10 0 1.140 1.140 - 1.100 1.140 100,000 112,000 1.1200 0.938 0.938 - 0.905 0.938 121,594 0.9211 -3.39%
2008-09-09 0 1.180 1.050 1.180 - - 0 0 - 0.970 0.864 0.970 - - 0 - 0.00%
2008-09-08 0 1.180 1.160 1.180 1.180 1.230 332,000 397,960 1.1987 0.970 0.954 0.970 0.970 1.012 403,692 0.9858 -4.84%
2008-09-05 0 1.240 0.700 1.250 - - 0 0 - 1.020 0.576 1.028 - - 0 - 0.00%
2008-09-04 0 1.240 - 1.280 1.200 1.240 8,000 9,840 1.2300 1.020 - 1.053 0.987 1.020 9,728 1.0116 3.33%
2008-09-03 0 1.200 1.150 1.380 - - 0 0 - 0.987 0.946 1.135 - - 0 - 0.00%
2008-09-02 0 1.200 1.200 1.230 1.200 1.200 60,000 72,000 1.2000 0.987 0.987 1.012 0.987 0.987 72,956 0.9869 -2.44%
2008-09-01 0 1.230 1.200 1.400 1.220 1.230 50,000 61,300 1.2260 1.012 0.987 1.151 1.003 1.012 60,797 1.0083 0.00%
2008-08-29 0 1.230 1.180 1.230 1.240 1.240 20,000 24,800 1.2400 1.012 0.970 1.012 1.020 1.020 24,319 1.0198 0.82%
2008-08-28 0 1.220 1.220 1.250 1.220 1.270 76,000 94,020 1.2371 1.003 1.003 1.028 1.003 1.044 92,411 1.0174 -2.40%
2008-08-27 0 1.250 1.250 1.270 1.250 1.250 34,000 42,500 1.2500 1.028 1.028 1.044 1.028 1.028 41,342 1.0280 -1.57%
2008-08-26 0 1.270 1.210 1.270 1.270 1.270 2,000 2,540 1.2700 1.044 0.995 1.044 1.044 1.044 2,432 1.0445 0.00%
2008-08-25 0 1.270 1.240 1.280 1.270 1.270 4,000 5,080 1.2700 1.044 1.020 1.053 1.044 1.044 4,864 1.0445 -0.78%
2008-08-21 0 1.280 1.240 1.280 - - 0 0 - 1.053 1.020 1.053 - - 0 - 0.00%
2008-08-20 0 1.280 1.140 1.480 - - 0 0 - 1.053 0.938 1.217 - - 0 - 0.00%
2008-08-19 0 1.280 1.200 1.280 - - 0 0 - 1.053 0.987 1.053 - - 0 - 0.00%
2008-08-18 0 1.280 1.200 1.300 - - 0 0 - 1.053 0.987 1.069 - - 0 - 0.00%
2008-08-15 0 1.280 1.200 1.330 - - 0 0 - 1.053 0.987 1.094 - - 0 - 0.00%
2008-08-14 0 1.280 1.150 1.280 1.150 1.280 28,000 33,240 1.1871 1.053 0.946 1.053 0.946 1.053 34,046 0.9763 3.23%
2008-08-13 0 1.240 1.150 1.280 - - 0 0 - 1.020 0.946 1.053 - - 0 - 0.00%
2008-08-12 0 1.240 1.190 1.500 1.190 1.240 126,000 152,400 1.2095 1.020 0.979 1.234 0.979 1.020 153,209 0.9947 10.71%
2008-08-11 0 1.120 1.110 1.300 1.110 1.120 40,000 44,700 1.1175 0.921 0.913 1.069 0.913 0.921 48,638 0.9190 -12.50%
2008-08-08 0 1.280 1.120 1.280 - - 0 0 - 1.053 0.921 1.053 - - 0 - -1.54%
2008-08-07 0 1.300 1.130 1.300 - - 0 0 - 1.069 0.929 1.069 - - 0 - 0.00%
2008-08-05 0 1.300 1.300 1.320 1.300 1.310 96,000 125,160 1.3038 1.069 1.069 1.086 1.069 1.077 116,730 1.0722 -1.52%
2008-08-04 0 1.320 1.140 1.340 1.310 1.320 120,000 157,960 1.3163 1.086 0.938 1.102 1.077 1.086 145,913 1.0826 -1.49%
2008-08-01 0 1.340 1.330 1.360 1.330 1.340 246,000 327,420 1.3310 1.102 1.094 1.118 1.094 1.102 299,121 1.0946 -2.90%
2008-07-31 0 1.380 1.340 1.380 1.280 1.380 124,000 164,180 1.3240 1.135 1.102 1.135 1.053 1.135 150,777 1.0889 9.52%
2008-07-30 0 1.260 1.260 1.320 - - 0 0 - 1.036 1.036 1.086 - - 0 - 0.80%
2008-07-29 0 1.250 1.120 1.300 - - 0 0 - 1.028 0.921 1.069 - - 0 - 0.00%
2008-07-28 0 1.250 1.210 1.280 - - 0 0 - 1.028 0.995 1.053 - - 0 - 0.00%
2008-07-25 0 1.250 1.250 1.300 1.250 1.250 4,000 5,000 1.2500 1.028 1.028 1.069 1.028 1.028 4,864 1.0280 -3.85%
2008-07-24 0 1.300 1.290 1.310 1.300 1.300 254,000 330,200 1.3000 1.069 1.061 1.077 1.069 1.069 308,849 1.0691 0.00%
2008-07-23 0 1.300 1.300 1.320 1.300 1.310 710,000 925,060 1.3029 1.069 1.069 1.086 1.069 1.077 863,318 1.0715 0.00%
2008-07-22 0 1.300 1.300 1.320 1.300 1.320 538,000 701,160 1.3033 1.069 1.069 1.086 1.069 1.086 654,176 1.0718 -0.76%
2008-07-21 0 1.310 1.310 1.380 1.310 1.310 14,000 18,340 1.3100 1.077 1.077 1.135 1.077 1.077 17,023 1.0774 -1.50%
2008-07-18 0 1.330 1.310 1.340 1.310 1.330 34,000 44,940 1.3218 1.094 1.077 1.102 1.077 1.094 41,342 1.0870 -1.48%
2008-07-17 0 1.350 1.320 1.350 1.310 1.350 18,000 24,220 1.3456 1.110 1.086 1.110 1.077 1.110 21,887 1.1066 0.00%
2008-07-16 0 1.350 1.330 1.350 - - 0 0 - 1.110 1.094 1.110 - - 0 - 0.00%
2008-07-15 0 1.350 1.320 1.350 1.340 1.360 266,000 359,100 1.3500 1.110 1.086 1.110 1.102 1.118 323,440 1.1103 2.27%
2008-07-14 0 1.320 1.320 1.340 1.320 1.320 80,000 105,600 1.3200 1.086 1.086 1.102 1.086 1.086 97,275 1.0856 0.00%
2008-07-11 0 1.320 1.310 1.320 1.310 1.330 46,000 60,380 1.3126 1.086 1.077 1.086 1.077 1.094 55,933 1.0795 0.00%
2008-07-10 0 1.320 1.310 1.350 1.320 1.320 100,000 132,000 1.3200 1.086 1.077 1.110 1.086 1.086 121,594 1.0856 0.76%
2008-07-09 0 1.310 1.310 1.350 1.310 1.310 86,000 112,660 1.3100 1.077 1.077 1.110 1.077 1.077 104,571 1.0774 0.77%
2008-07-08 0 1.300 1.300 1.340 1.270 1.300 198,000 255,920 1.2925 1.069 1.069 1.102 1.044 1.069 240,756 1.0630 1.56%
2008-07-07 0 1.280 1.270 1.280 1.260 1.280 158,000 201,720 1.2767 1.053 1.044 1.053 1.036 1.053 192,119 1.0500 1.59%
2008-07-04 0 1.260 1.250 1.270 1.260 1.260 448,000 564,480 1.2600 1.036 1.028 1.044 1.036 1.036 544,741 1.0362 1.61%
2008-07-03 0 1.240 1.250 1.270 1.230 1.270 404,000 502,840 1.2447 1.020 1.028 1.044 1.012 1.044 491,240 1.0236 -0.80%
2008-07-02 0 1.250 1.240 1.260 1.210 1.250 390,000 480,260 1.2314 1.028 1.020 1.036 0.995 1.028 474,217 1.0127 -1.57%
2008-06-30 0 1.270 1.270 1.330 1.240 1.300 494,000 633,200 1.2818 1.044 1.044 1.094 1.020 1.069 600,675 1.0541 -2.31%
2008-06-27 0 1.300 1.290 1.300 1.290 1.350 466,000 607,040 1.3027 1.069 1.061 1.069 1.061 1.110 566,628 1.0713 -7.14%
2008-06-26 0 1.400 1.400 1.410 1.400 1.410 110,000 154,560 1.4051 1.151 1.151 1.160 1.151 1.160 133,753 1.1556 -0.71%
2008-06-25 0 1.410 1.360 1.410 1.380 1.430 216,000 304,000 1.4074 1.160 1.118 1.160 1.135 1.176 262,643 1.1575 -0.70%
2008-06-24 0 1.420 1.400 1.430 1.420 1.450 466,000 667,440 1.4323 1.168 1.151 1.176 1.168 1.192 566,628 1.1779 0.71%
2008-06-23 0 1.410 1.400 1.420 1.400 1.420 152,000 213,940 1.4075 1.160 1.151 1.168 1.151 1.168 184,823 1.1575 -0.70%
2008-06-20 0 1.420 1.410 1.420 1.400 1.440 906,000 1,287,760 1.4214 1.168 1.160 1.168 1.151 1.184 1,101,642 1.1689 0.71%
2008-06-19 0 1.410 1.430 1.440 1.380 1.500 1,148,000 1,648,240 1.4357 1.160 1.176 1.184 1.135 1.234 1,395,900 1.1808 -7.84%
2008-06-18 0 1.530 1.500 1.530 1.520 1.540 500,000 765,820 1.5316 1.258 1.234 1.258 1.250 1.267 607,970 1.2596 0.00%
2008-06-17 0 1.530 1.510 1.540 1.530 1.540 46,000 70,400 1.5304 1.258 1.242 1.267 1.258 1.267 55,933 1.2586 2.00%
2008-06-16 0 1.500 1.500 1.540 1.500 1.530 100,000 150,600 1.5060 1.234 1.234 1.267 1.234 1.258 121,594 1.2385 -1.96%
2008-06-13 0 1.530 1.510 1.540 1.510 1.540 230,000 352,200 1.5313 1.258 1.242 1.267 1.242 1.267 279,666 1.2594 0.00%
2008-06-12 0 1.530 1.530 1.540 1.500 1.530 386,000 584,600 1.5145 1.258 1.258 1.267 1.234 1.258 469,353 1.2455 0.66%
2008-06-11 0 1.520 1.520 1.540 1.520 1.520 76,000 115,520 1.5200 1.250 1.250 1.267 1.250 1.250 92,411 1.2501 0.00%
2008-06-10 0 1.520 1.510 1.540 1.490 1.530 620,000 937,540 1.5122 1.250 1.242 1.267 1.225 1.258 753,883 1.2436 -3.18%
2008-06-06 0 1.570 1.550 1.570 1.570 1.570 80,000 125,600 1.5700 1.291 1.275 1.291 1.291 1.291 97,275 1.2912 0.64%
2008-06-05 0 1.560 1.560 1.570 1.560 1.580 68,000 107,140 1.5756 1.283 1.283 1.291 1.283 1.299 82,684 1.2958 0.00%
2008-06-04 0 1.560 1.540 1.560 1.540 1.600 1,412,000 2,190,540 1.5514 1.283 1.267 1.283 1.267 1.316 1,716,908 1.2759 1.30%
2008-06-03 0 1.540 1.540 1.550 1.530 1.550 422,000 650,420 1.5413 1.267 1.267 1.275 1.258 1.275 513,127 1.2676 0.00%
2008-06-02 0 1.540 1.520 1.550 1.530 1.550 130,000 200,440 1.5418 1.267 1.250 1.275 1.258 1.275 158,072 1.2680 -1.28%
2008-05-30 0 1.560 1.550 1.570 1.510 1.560 202,000 312,460 1.5468 1.283 1.275 1.291 1.242 1.283 245,620 1.2721 1.30%
2008-05-29 0 1.540 1.530 1.540 1.500 1.540 272,000 415,000 1.5257 1.267 1.258 1.267 1.234 1.267 330,736 1.2548 1.99%
2008-05-28 0 1.510 1.500 1.520 - - 0 0 - 1.242 1.234 1.250 - - 0 - 0.00%
2008-05-27 0 1.510 1.510 1.530 1.460 1.520 250,000 373,700 1.4948 1.242 1.242 1.258 1.201 1.250 303,985 1.2293 2.03%
2008-05-26 0 1.480 1.480 1.490 1.450 1.490 114,000 168,840 1.4811 1.217 1.217 1.225 1.192 1.225 138,617 1.2180 0.00%
2008-05-23 0 1.480 1.480 1.500 1.480 1.500 240,000 357,200 1.4883 1.217 1.217 1.234 1.217 1.234 291,826 1.2240 0.00%
2008-05-22 0 1.480 1.480 1.500 1.450 1.530 182,000 272,470 1.4971 1.217 1.217 1.234 1.192 1.258 221,301 1.2312 -3.27%
2008-05-21 0 1.530 1.510 1.530 1.410 1.580 610,000 894,460 1.4663 1.258 1.242 1.258 1.160 1.299 741,724 1.2059 1.32%
2008-05-20 0 1.510 1.510 1.540 1.510 1.560 188,000 288,300 1.5335 1.242 1.242 1.267 1.242 1.283 228,597 1.2612 -3.82%
2008-05-19 0 1.570 1.560 1.580 1.550 1.580 246,000 384,060 1.5612 1.291 1.283 1.299 1.275 1.299 299,121 1.2840 0.64%
2008-05-16 0 1.560 1.560 1.570 1.550 1.570 250,000 389,640 1.5586 1.283 1.283 1.291 1.275 1.291 303,985 1.2818 1.30%
2008-05-15 0 1.540 1.520 1.540 1.520 1.550 312,000 480,640 1.5405 1.267 1.250 1.267 1.250 1.275 379,373 1.2669 0.65%
2008-05-14 0 1.530 1.530 1.540 1.520 1.530 54,000 82,380 1.5256 1.258 1.258 1.267 1.250 1.258 65,661 1.2546 0.66%
2008-05-13 0 1.520 1.480 1.530 1.510 1.530 106,000 160,380 1.5130 1.250 1.217 1.258 1.242 1.258 128,890 1.2443 0.66%
2008-05-09 0 1.510 1.510 1.530 1.500 1.530 242,000 366,400 1.5140 1.242 1.242 1.258 1.234 1.258 294,258 1.2452 0.33%
2008-05-08 0 1.560 1.560 1.590 1.550 1.610 170,000 265,000 1.5588 1.238 1.238 1.262 1.230 1.277 214,264 1.2368 -1.27%
2008-05-07 0 1.580 1.560 1.580 1.550 1.620 292,000 460,420 1.5768 1.254 1.238 1.254 1.230 1.285 368,030 1.2510 -1.86%
2008-05-06 0 1.610 1.580 1.610 1.550 1.610 520,000 821,780 1.5803 1.277 1.254 1.277 1.230 1.277 655,396 1.2539 3.87%
2008-05-05 0 1.550 1.550 1.570 1.510 1.600 402,000 631,980 1.5721 1.230 1.230 1.246 1.198 1.269 506,672 1.2473 3.33%
2008-05-02 0 1.500 1.500 1.520 1.490 1.520 414,000 623,380 1.5057 1.190 1.190 1.206 1.182 1.206 521,796 1.1947 2.74%
2008-04-30 0 1.460 1.450 1.480 1.450 1.490 302,000 445,340 1.4746 1.158 1.150 1.174 1.150 1.182 380,634 1.1700 -2.01%
2008-04-29 0 1.490 1.480 1.490 1.490 1.490 80,000 119,200 1.4900 1.182 1.174 1.182 1.182 1.182 100,830 1.1822 -0.67%
2008-04-28 0 1.500 1.500 1.510 1.490 1.510 548,000 820,800 1.4978 1.190 1.190 1.198 1.182 1.198 690,687 1.1884 0.67%
2008-04-25 0 1.490 1.490 1.510 1.490 1.510 114,000 170,640 1.4968 1.182 1.182 1.198 1.182 1.198 143,683 1.1876 -1.97%
2008-04-24 0 1.520 1.520 1.540 1.510 1.540 114,000 173,260 1.5198 1.206 1.206 1.222 1.198 1.222 143,683 1.2058 0.66%
2008-04-23 0 1.510 1.500 1.520 1.480 1.510 282,000 422,560 1.4984 1.198 1.190 1.206 1.174 1.198 355,426 1.1889 2.03%
2008-04-22 0 1.480 1.480 1.490 1.450 1.500 442,000 650,280 1.4712 1.174 1.174 1.182 1.150 1.190 557,087 1.1673 -3.27%
2008-04-21 0 1.530 1.500 1.530 1.500 1.650 1,064,000 1,629,880 1.5318 1.214 1.190 1.214 1.190 1.309 1,341,041 1.2154 -9.47%
2008-04-18 0 1.690 1.680 1.690 1.690 1.690 48,000 81,120 1.6900 1.341 1.333 1.341 1.341 1.341 60,498 1.3409 0.60%
2008-04-17 0 1.680 1.680 1.700 1.680 1.700 1,406,000 2,365,900 1.6827 1.333 1.333 1.349 1.333 1.349 1,772,090 1.3351 -1.18%
2008-04-16 0 1.700 1.690 1.700 1.690 1.700 414,000 700,800 1.6928 1.349 1.341 1.349 1.341 1.349 521,796 1.3431 0.00%
2008-04-15 0 1.700 1.690 1.700 1.690 1.710 180,000 306,940 1.7052 1.349 1.341 1.349 1.341 1.357 226,868 1.3529 0.00%
2008-04-14 0 1.700 1.700 1.740 1.700 1.780 406,000 692,580 1.7059 1.349 1.349 1.381 1.349 1.412 511,713 1.3535 0.00%
2008-04-11 0 1.700 1.700 1.740 1.700 1.720 462,000 786,780 1.7030 1.349 1.349 1.381 1.349 1.365 582,294 1.3512 0.00%
2008-04-10 0 1.700 1.680 1.700 1.600 1.700 186,000 314,000 1.6882 1.349 1.333 1.349 1.269 1.349 234,430 1.3394 0.00%
2008-04-09 0 1.700 1.680 1.700 1.660 1.750 306,000 524,940 1.7155 1.349 1.333 1.349 1.317 1.388 385,675 1.3611 3.03%
2008-04-08 0 1.650 1.650 1.670 1.650 1.660 300,000 495,400 1.6513 1.309 1.309 1.325 1.309 1.317 378,113 1.3102 0.00%
2008-04-07 0 1.650 1.650 1.690 1.610 1.660 712,000 1,172,920 1.6474 1.309 1.309 1.341 1.277 1.317 897,388 1.3070 1.23%
2008-04-03 0 1.630 1.630 1.640 1.500 1.700 1,030,000 1,661,360 1.6130 1.293 1.293 1.301 1.190 1.349 1,298,188 1.2798 -1.81%
2008-04-02 0 1.660 1.650 1.660 1.480 1.660 286,000 466,100 1.6297 1.317 1.309 1.317 1.174 1.317 360,468 1.2930 0.61%
2008-04-01 0 1.650 1.570 1.650 1.650 1.650 2,000 3,300 1.6500 1.309 1.246 1.309 1.309 1.309 2,521 1.3091 3.77%
2008-03-31 0 1.590 1.590 1.600 1.570 1.580 216,000 340,960 1.5785 1.262 1.262 1.269 1.246 1.254 272,241 1.2524 -0.62%
2008-03-28 0 1.600 1.600 1.640 1.580 1.660 112,000 179,520 1.6029 1.269 1.269 1.301 1.254 1.317 141,162 1.2717 -1.23%
2008-03-27 0 1.620 1.620 1.640 1.600 1.640 196,000 319,260 1.6289 1.285 1.285 1.301 1.269 1.301 247,034 1.2924 -0.61%
2008-03-26 0 1.630 1.620 1.730 1.630 1.750 198,000 329,600 1.6646 1.293 1.285 1.373 1.293 1.388 249,555 1.3208 -6.32%
2008-03-25 0 1.740 1.730 1.740 1.700 1.840 30,000 52,680 1.7560 1.381 1.373 1.381 1.349 1.460 37,811 1.3932 3.57%
2008-03-20 0 1.680 1.680 1.720 1.670 1.700 212,000 357,200 1.6849 1.333 1.333 1.365 1.325 1.349 267,200 1.3368 -2.33%
2008-03-19 0 1.720 1.720 1.730 1.650 1.750 210,000 358,580 1.7075 1.365 1.365 1.373 1.309 1.388 264,679 1.3548 7.50%
2008-03-18 0 1.600 1.600 1.700 1.600 1.610 72,000 115,700 1.6069 1.269 1.269 1.349 1.269 1.277 90,747 1.2750 -3.03%
2008-03-17 0 1.650 1.650 1.660 1.650 1.660 194,000 321,700 1.6582 1.309 1.309 1.317 1.309 1.317 244,513 1.3157 -2.94%
2008-03-14 0 1.700 1.680 1.750 1.700 1.750 70,000 121,500 1.7357 1.349 1.333 1.388 1.349 1.388 88,226 1.3771 -1.73%
2008-03-13 0 1.730 1.730 1.750 1.730 1.750 450,000 785,900 1.7464 1.373 1.373 1.388 1.373 1.388 567,170 1.3857 -1.14%
2008-03-12 0 1.750 1.730 1.800 1.720 1.750 146,000 254,600 1.7438 1.388 1.373 1.428 1.365 1.388 184,015 1.3836 0.00%
2008-03-11 0 1.750 1.750 1.800 1.700 1.760 214,000 372,680 1.7415 1.388 1.388 1.428 1.349 1.396 269,721 1.3817 -0.57%
2008-03-10 0 1.760 1.760 1.780 1.740 1.770 70,000 122,800 1.7543 1.396 1.396 1.412 1.381 1.404 88,226 1.3919 -1.12%
2008-03-07 0 1.780 1.770 1.790 1.780 1.790 646,000 1,150,280 1.7806 1.412 1.404 1.420 1.412 1.420 814,204 1.4128 0.00%
2008-03-06 0 1.780 1.780 1.800 1.780 1.800 28,000 50,000 1.7857 1.412 1.412 1.428 1.412 1.428 35,291 1.4168 0.56%
2008-03-05 0 1.770 1.770 1.800 1.760 1.760 38,000 66,880 1.7600 1.404 1.404 1.428 1.396 1.396 47,894 1.3964 0.57%
2008-03-04 0 1.760 1.750 1.800 1.760 1.760 50,000 88,000 1.7600 1.396 1.388 1.428 1.396 1.396 63,019 1.3964 -1.12%
2008-03-03 0 1.780 1.780 1.800 1.760 1.800 162,000 289,080 1.7844 1.412 1.412 1.428 1.396 1.428 204,181 1.4158 1.14%
2008-02-29 0 1.760 1.760 1.780 1.740 1.740 28,000 48,720 1.7400 1.396 1.396 1.412 1.381 1.381 35,291 1.3805 -1.12%
2008-02-28 0 1.780 1.780 1.800 1.760 1.780 228,000 401,720 1.7619 1.412 1.412 1.428 1.396 1.412 287,366 1.3979 0.00%
2008-02-27 0 1.780 1.780 1.800 1.780 1.800 416,000 747,300 1.7964 1.412 1.412 1.428 1.412 1.428 524,317 1.4253 0.00%
2008-02-26 0 1.780 1.780 1.800 1.750 1.800 113,101 201,780 1.7841 1.412 1.412 1.428 1.388 1.428 142,550 1.4155 -1.11%
2008-02-25 0 1.800 1.780 1.800 1.800 1.820 200,000 360,600 1.8030 1.428 1.412 1.428 1.428 1.444 252,075 1.4305 -3.23%
2008-02-22 0 1.860 1.840 1.880 1.820 1.860 122,000 223,960 1.8357 1.476 1.460 1.492 1.444 1.476 153,766 1.4565 1.09%
2008-02-21 0 1.840 1.830 1.880 1.780 1.900 150,000 277,800 1.8520 1.460 1.452 1.492 1.412 1.507 189,057 1.4694 2.79%
2008-02-20 0 1.790 1.750 1.810 1.790 1.920 332,000 612,620 1.8452 1.420 1.388 1.436 1.420 1.523 418,445 1.4640 0.56%
2008-02-19 0 1.780 1.780 2.040 - - 0 0 - 1.412 1.412 1.619 - - 0 - 1.71%
2008-02-18 0 1.750 1.750 1.790 1.680 1.680 48,000 80,640 1.6800 1.388 1.388 1.420 1.333 1.333 60,498 1.3329 -0.57%
2008-02-15 0 1.760 1.760 1.770 1.700 1.740 8,000 13,680 1.7100 1.396 1.396 1.404 1.349 1.381 10,083 1.3567 -2.22%
2008-02-14 0 1.800 1.700 1.820 1.800 1.820 856,000 1,545,400 1.8054 1.428 1.349 1.444 1.428 1.444 1,078,883 1.4324 1.12%
2008-02-13 0 1.780 1.750 1.780 1.780 1.780 80,000 142,400 1.7800 1.412 1.388 1.412 1.412 1.412 100,830 1.4123 2.30%
2008-02-12 0 1.740 1.780 1.810 1.650 1.650 4,000 6,860 1.7150 1.381 1.412 1.436 1.309 1.309 5,042 1.3607 -2.25%
2008-02-11 0 1.780 1.710 1.780 - - 0 0 - 1.412 1.357 1.412 - - 0 - 0.00%
2008-02-06 0 1.780 1.780 1.800 1.760 1.760 50,000 88,000 1.7600 1.412 1.412 1.428 1.396 1.396 63,019 1.3964 -1.11%
2008-02-05 0 1.800 1.790 1.810 1.790 1.810 372,000 669,600 1.8000 1.428 1.420 1.436 1.420 1.436 468,860 1.4281 -1.64%
2008-02-04 0 1.830 1.820 1.850 1.820 1.890 320,000 590,700 1.8459 1.452 1.444 1.468 1.444 1.500 403,321 1.4646 2.81%
2008-02-01 0 1.780 1.780 1.890 1.760 1.780 114,000 202,540 1.7767 1.412 1.412 1.500 1.396 1.412 143,683 1.4096 0.00%
2008-01-31 0 1.780 1.770 1.800 1.770 1.790 1,010,000 1,798,000 1.7802 1.412 1.404 1.428 1.404 1.420 1,272,981 1.4124 -1.11%
2008-01-30 0 1.800 1.800 1.850 1.800 1.860 570,000 1,051,400 1.8446 1.428 1.428 1.468 1.428 1.476 718,415 1.4635 -3.23%
2008-01-29 0 1.860 1.860 1.910 1.830 1.980 170,000 322,460 1.8968 1.476 1.476 1.515 1.452 1.571 214,264 1.5050 3.33%
2008-01-28 0 1.800 1.790 1.800 1.800 1.810 640,000 1,157,400 1.8084 1.428 1.420 1.428 1.428 1.436 806,641 1.4348 -1.10%
2008-01-25 0 1.820 1.820 1.830 1.800 1.840 726,000 1,323,420 1.8229 1.444 1.444 1.452 1.428 1.460 915,034 1.4463 2.25%
2008-01-24 0 1.780 1.780 1.790 1.650 1.810 1,544,000 2,751,300 1.7819 1.412 1.412 1.420 1.309 1.436 1,946,022 1.4138 -1.66%
2008-01-23 0 1.810 1.810 1.820 1.800 1.880 2,632,000 4,742,600 1.8019 1.436 1.436 1.444 1.428 1.492 3,317,312 1.4297 4.62%
2008-01-22 0 1.730 1.720 1.750 1.680 1.780 1,008,000 1,723,300 1.7096 1.373 1.365 1.388 1.333 1.412 1,270,460 1.3564 -6.99%
2008-01-21 0 1.860 1.850 1.860 1.850 1.900 600,000 1,116,780 1.8613 1.476 1.468 1.476 1.468 1.507 756,226 1.4768 -2.62%
2008-01-18 0 1.910 1.920 1.930 1.890 1.970 1,248,000 2,403,360 1.9258 1.515 1.523 1.531 1.500 1.563 1,572,951 1.5279 -0.52%
2008-01-17 0 1.920 1.920 1.930 1.900 1.950 1,074,000 2,057,760 1.9160 1.523 1.523 1.531 1.507 1.547 1,353,645 1.5202 -1.54%
2008-01-16 0 1.950 1.950 2.090 1.910 2.000 1,280,000 2,515,460 1.9652 1.547 1.547 1.658 1.515 1.587 1,613,283 1.5592 -1.52%
2008-01-15 0 1.980 1.970 2.000 1.950 2.000 674,000 1,327,160 1.9691 1.571 1.563 1.587 1.547 1.587 849,494 1.5623 -0.50%
2008-01-14 0 1.990 1.990 2.000 1.990 2.040 418,000 840,960 2.0119 1.579 1.579 1.587 1.579 1.619 526,838 1.5962 -7.01%
2008-01-11 0 2.140 2.130 2.140 2.120 2.150 58,000 124,060 2.1390 1.698 1.690 1.698 1.682 1.706 73,102 1.6971 -0.93%
2008-01-10 0 2.160 2.150 2.160 2.160 2.240 616,000 1,347,640 2.1877 1.714 1.706 1.714 1.714 1.777 776,392 1.7358 -5.26%
2008-01-09 0 2.280 2.220 2.280 2.160 2.400 340,000 758,300 2.2303 1.809 1.761 1.809 1.714 1.904 428,528 1.7695 3.64%
2008-01-08 0 2.200 2.190 2.200 2.160 2.200 198,000 433,380 2.1888 1.746 1.738 1.746 1.714 1.746 249,555 1.7366 2.33%
2008-01-07 0 2.150 2.150 2.250 2.140 2.260 290,000 627,740 2.1646 1.706 1.706 1.785 1.698 1.793 365,509 1.7174 -0.46%
2008-01-04 0 2.160 2.160 2.250 2.150 2.250 218,000 480,480 2.2040 1.714 1.714 1.785 1.706 1.785 274,762 1.7487 -4.00%
2008-01-03 0 2.250 2.210 2.300 2.220 2.250 140,000 314,720 2.2480 1.785 1.753 1.825 1.761 1.785 176,453 1.7836 0.00%
2008-01-02 0 2.250 2.250 2.300 2.250 2.250 22,000 49,500 2.2500 1.785 1.785 1.825 1.785 1.785 27,728 1.7852 -3.85%
2007-12-31 0 2.340 2.310 2.370 2.250 2.380 146,000 339,420 2.3248 1.857 1.833 1.880 1.785 1.888 184,015 1.8445 4.00%
2007-12-28 0 2.250 2.220 2.250 2.200 2.250 224,000 495,500 2.2121 1.785 1.761 1.785 1.746 1.785 282,324 1.7551 2.27%
2007-12-27 0 2.200 2.190 2.220 2.200 2.240 48,000 106,240 2.2133 1.746 1.738 1.761 1.746 1.777 60,498 1.7561 -0.90%
2007-12-24 0 2.220 2.220 2.290 2.220 2.220 4,000 8,880 2.2200 1.761 1.761 1.817 1.761 1.761 5,042 1.7614 -3.48%
2007-12-21 0 2.300 2.260 2.300 2.280 2.300 380,000 872,400 2.2958 1.825 1.793 1.825 1.809 1.825 478,943 1.8215 0.44%
2007-12-20 0 2.290 2.250 2.300 2.270 2.300 132,000 302,880 2.2945 1.817 1.785 1.825 1.801 1.825 166,370 1.8205 0.88%
2007-12-19 0 2.270 2.270 2.300 2.200 2.270 86,000 193,400 2.2488 1.801 1.801 1.825 1.746 1.801 108,392 1.7843 -0.44%
2007-12-18 0 2.280 2.280 2.330 2.200 2.280 66,000 150,100 2.2742 1.809 1.809 1.849 1.746 1.809 83,185 1.8044 0.44%
2007-12-17 0 2.270 2.230 2.390 2.210 2.270 116,000 259,860 2.2402 1.801 1.769 1.896 1.753 1.801 146,204 1.7774 0.00%
2007-12-14 0 2.270 2.270 2.370 2.270 2.340 74,000 170,440 2.3032 1.801 1.801 1.880 1.801 1.857 93,268 1.8274 -2.58%
2007-12-13 0 2.330 2.330 2.400 2.330 2.380 130,000 306,320 2.3563 1.849 1.849 1.904 1.849 1.888 163,849 1.8695 -2.10%
2007-12-12 0 2.380 2.380 2.440 2.350 2.450 70,000 168,380 2.4054 1.888 1.888 1.936 1.865 1.944 88,226 1.9085 0.42%
2007-12-11 0 2.370 2.380 2.470 2.360 2.480 190,000 463,660 2.4403 1.880 1.888 1.960 1.872 1.968 239,472 1.9362 -4.05%
2007-12-10 0 2.470 2.410 2.490 2.360 2.490 112,000 268,460 2.3970 1.960 1.912 1.976 1.872 1.976 141,162 1.9018 3.35%
2007-12-07 0 2.390 2.390 2.450 2.320 2.390 4,000 9,420 2.3550 1.896 1.896 1.944 1.841 1.896 5,042 1.8685 -4.40%
2007-12-06 0 2.500 2.420 2.500 2.360 2.500 54,000 131,440 2.4341 1.984 1.920 1.984 1.872 1.984 68,060 1.9312 0.40%
2007-12-05 0 2.490 2.420 2.490 2.260 2.500 230,000 562,380 2.4451 1.976 1.920 1.976 1.793 1.984 289,887 1.9400 8.26%
2007-12-04 0 2.300 2.300 2.380 2.300 2.300 58,000 133,400 2.3000 1.825 1.825 1.888 1.825 1.825 73,102 1.8249 -2.13%
2007-12-03 0 2.350 2.350 2.400 2.350 2.460 36,500 87,450 2.3959 1.865 1.865 1.904 1.865 1.952 46,004 1.9009 -4.08%
2007-11-30 0 2.450 2.450 2.500 2.300 2.500 294,000 707,540 2.4066 1.944 1.944 1.984 1.825 1.984 370,551 1.9094 7.93%
2007-11-29 0 2.270 2.270 2.300 2.230 2.250 22,000 49,100 2.2318 1.801 1.801 1.825 1.769 1.785 27,728 1.7708 2.25%
2007-11-28 0 2.220 2.220 2.300 2.220 2.220 8,000 17,760 2.2200 1.761 1.761 1.825 1.761 1.761 10,083 1.7614 0.00%
2007-11-27 0 2.220 2.220 2.260 2.200 2.220 18,000 39,840 2.2133 1.761 1.761 1.793 1.746 1.761 22,687 1.7561 0.00%
2007-11-26 0 2.220 2.220 2.260 2.180 2.250 179,600 396,240 2.2062 1.761 1.761 1.793 1.730 1.785 226,364 1.7505 0.91%
2007-11-23 0 2.200 2.180 2.200 2.100 2.300 596,000 1,316,780 2.2094 1.746 1.730 1.746 1.666 1.825 751,185 1.7529 -3.08%
2007-11-22 0 2.270 2.270 2.290 2.260 2.450 614,000 1,424,980 2.3208 1.801 1.801 1.817 1.793 1.944 773,872 1.8414 -5.42%
2007-11-21 0 2.400 2.400 2.480 2.390 2.470 350,000 846,060 2.4173 1.904 1.904 1.968 1.896 1.960 441,132 1.9179 -2.83%
2007-11-20 0 2.470 2.470 2.500 2.470 2.520 298,000 744,160 2.4972 1.960 1.960 1.984 1.960 1.999 375,592 1.9813 0.00%
2007-11-19 0 2.470 2.410 2.520 2.470 2.580 498,000 1,264,120 2.5384 1.960 1.912 1.999 1.960 2.047 627,668 2.0140 -1.20%
2007-11-16 0 2.500 2.500 2.520 2.480 2.600 124,000 310,640 2.5052 1.984 1.984 1.999 1.968 2.063 156,287 1.9876 -1.96%
2007-11-15 0 2.550 2.500 2.550 2.500 2.620 162,000 412,860 2.5485 2.023 1.984 2.023 1.984 2.079 204,181 2.0220 -1.92%
2007-11-14 0 2.600 2.510 2.600 2.470 2.640 310,000 791,500 2.5532 2.063 1.991 2.063 1.960 2.095 390,717 2.0258 2.36%
2007-11-13 0 2.540 2.500 2.540 2.450 2.540 187,600 462,188 2.4637 2.015 1.984 2.015 1.944 2.015 236,447 1.9547 -0.39%
2007-11-12 0 2.550 2.540 2.550 2.440 2.550 266,000 667,500 2.5094 2.023 2.015 2.023 1.936 2.023 335,260 1.9910 -1.92%
2007-11-09 0 2.600 2.600 2.610 2.580 2.630 118,000 307,380 2.6049 2.063 2.063 2.071 2.047 2.087 148,724 2.0668 -1.89%
2007-11-08 0 2.650 2.620 2.650 2.560 2.670 704,000 1,828,360 2.5971 2.103 2.079 2.103 2.031 2.118 887,305 2.0606 -1.12%
2007-11-07 0 2.680 2.650 2.680 2.610 2.700 654,000 1,754,300 2.6824 2.126 2.103 2.126 2.071 2.142 824,287 2.1283 1.52%
2007-11-06 0 2.640 2.600 2.640 2.560 2.640 206,000 536,760 2.6056 2.095 2.063 2.095 2.031 2.095 259,638 2.0673 3.13%
2007-11-05 0 2.560 2.560 2.600 2.560 2.650 342,000 886,700 2.5927 2.031 2.031 2.063 2.031 2.103 431,049 2.0571 -1.54%
2007-11-02 0 2.600 2.560 2.600 2.560 2.680 518,000 1,356,520 2.6188 2.063 2.031 2.063 2.031 2.126 652,875 2.0778 -2.99%
2007-11-01 0 2.680 2.610 2.680 2.680 2.720 1,246,000 3,363,920 2.6998 2.126 2.071 2.126 2.126 2.158 1,570,430 2.1420 0.37%
2007-10-31 0 2.670 2.660 2.670 2.570 2.700 1,506,800 3,973,136 2.6368 2.118 2.110 2.118 2.039 2.142 1,899,136 2.0921 4.30%
2007-10-30 0 2.560 2.560 2.580 2.500 2.580 1,482,000 3,783,280 2.5528 2.031 2.031 2.047 1.984 2.047 1,867,879 2.0254 2.40%
2007-10-29 0 2.500 2.480 2.520 2.480 2.560 1,302,000 3,263,840 2.5068 1.984 1.968 1.999 1.968 2.031 1,641,011 1.9889 0.40%
2007-10-26 0 2.490 2.380 2.490 2.350 2.490 192,000 461,160 2.4019 1.976 1.888 1.976 1.865 1.976 241,992 1.9057 4.18%
2007-10-25 0 2.390 2.380 2.410 2.390 2.440 510,000 1,232,240 2.4162 1.896 1.888 1.912 1.896 1.936 642,792 1.9170 -1.65%
2007-10-24 0 2.430 2.410 2.430 2.380 2.440 628,000 1,518,500 2.4180 1.928 1.912 1.928 1.888 1.936 791,517 1.9185 2.97%
2007-10-23 0 2.360 2.350 2.370 2.360 2.440 816,000 1,965,300 2.4085 1.872 1.865 1.880 1.872 1.936 1,028,468 1.9109 -2.88%
2007-10-22 0 2.430 2.420 2.470 2.360 2.500 816,000 1,994,140 2.4438 1.928 1.920 1.960 1.872 1.984 1,028,468 1.9389 -3.57%
2007-10-18 0 2.520 2.500 2.520 2.450 2.520 1,086,000 2,715,040 2.5000 1.999 1.984 1.999 1.944 1.999 1,368,770 1.9836 2.02%
2007-10-17 0 2.470 2.460 2.470 2.450 2.500 1,432,000 3,522,500 2.4598 1.960 1.952 1.960 1.944 1.984 1,804,860 1.9517 1.65%
2007-10-16 0 2.430 2.400 2.430 2.360 2.600 620,000 1,508,680 2.4334 1.928 1.904 1.928 1.872 2.063 781,434 1.9307 1.25%
2007-10-15 0 2.400 2.400 2.420 2.360 2.450 1,314,000 3,151,180 2.3982 1.904 1.904 1.920 1.872 1.944 1,656,135 1.9027 -2.04%
2007-10-12 0 2.450 2.450 2.510 2.400 2.500 1,046,000 2,558,460 2.4459 1.944 1.944 1.991 1.904 1.984 1,318,354 1.9406 -0.81%
2007-10-11 0 2.470 2.450 2.460 2.440 2.500 774,000 1,910,900 2.4689 1.960 1.944 1.952 1.936 1.984 975,532 1.9588 -1.59%
2007-10-10 0 2.510 2.500 2.530 2.470 2.530 1,970,000 4,918,060 2.4965 1.991 1.984 2.007 1.960 2.007 2,482,943 1.9807 -0.40%
2007-10-09 0 2.520 2.510 2.520 2.500 2.540 524,000 1,318,980 2.5171 1.999 1.991 1.999 1.984 2.015 660,438 1.9971 0.00%
2007-10-08 0 2.520 2.520 2.540 2.510 2.600 1,510,000 3,860,580 2.5567 1.999 1.999 2.015 1.991 2.063 1,903,169 2.0285 -2.33%
2007-10-05 0 2.580 2.540 2.580 2.550 2.600 2,786,000 7,175,180 2.5754 2.047 2.015 2.047 2.023 2.063 3,511,411 2.0434 4.03%
2007-10-04 0 2.480 2.480 2.500 2.310 2.590 1,236,000 3,036,980 2.4571 1.968 1.968 1.984 1.833 2.055 1,557,826 1.9495 7.36%
2007-10-03 0 2.340 2.380 2.440 2.300 2.440 2,728,000 6,475,200 2.3736 1.833 1.864 1.911 1.801 1.911 3,482,962 1.8591 1.74%
2007-10-02 0 2.300 2.280 2.300 2.250 2.330 1,892,000 4,343,960 2.2960 1.801 1.786 1.801 1.762 1.825 2,415,603 1.7983 1.32%
2007-09-28 0 2.270 2.270 2.280 2.240 2.300 1,408,000 3,199,280 2.2722 1.778 1.778 1.786 1.754 1.801 1,797,658 1.7797 2.25%
2007-09-27 0 2.220 2.200 2.250 2.140 2.230 1,282,000 2,781,980 2.1700 1.739 1.723 1.762 1.676 1.747 1,636,788 1.6997 3.26%
2007-09-25 0 2.150 2.140 2.150 2.110 2.210 838,000 1,828,940 2.1825 1.684 1.676 1.684 1.653 1.731 1,069,913 1.7094 -0.92%
2007-09-24 0 2.170 2.130 2.180 2.060 2.170 886,000 1,859,480 2.0987 1.700 1.668 1.707 1.613 1.700 1,131,197 1.6438 1.88%
2007-09-21 0 2.130 2.130 2.160 2.130 2.200 648,000 1,395,080 2.1529 1.668 1.668 1.692 1.668 1.723 827,331 1.6862 -3.18%
2007-09-20 0 2.200 2.200 2.220 2.190 2.240 570,000 1,259,160 2.2091 1.723 1.723 1.739 1.715 1.754 727,745 1.7302 -3.93%
2007-09-19 0 2.290 2.200 2.300 2.140 2.320 1,604,000 3,508,560 2.1874 1.794 1.723 1.801 1.676 1.817 2,047,900 1.7132 0.00%
2007-09-18 0 2.290 2.280 2.290 2.250 2.380 1,570,000 3,644,000 2.3210 1.794 1.786 1.794 1.762 1.864 2,004,491 1.8179 3.15%
2007-09-17 0 2.220 2.220 2.230 2.200 2.250 740,000 1,646,160 2.2245 1.739 1.739 1.747 1.723 1.762 944,792 1.7424 0.91%
2007-09-14 0 2.200 2.200 2.220 2.190 2.240 386,000 855,460 2.2162 1.723 1.723 1.739 1.715 1.754 492,824 1.7358 -0.90%
2007-09-13 0 2.220 2.220 2.250 2.180 2.250 180,000 400,680 2.2260 1.739 1.739 1.762 1.707 1.762 229,814 1.7435 -1.33%
2007-09-12 0 2.250 2.240 2.280 2.200 2.280 1,454,000 3,270,640 2.2494 1.762 1.754 1.786 1.723 1.786 1,856,388 1.7618 4.65%
2007-09-11 0 2.150 2.150 2.170 2.120 2.150 230,000 493,780 2.1469 1.684 1.684 1.700 1.660 1.684 293,651 1.6815 0.94%
2007-09-10 0 2.130 2.120 2.160 2.120 2.180 214,000 456,780 2.1345 1.668 1.660 1.692 1.660 1.707 273,224 1.6718 -1.39%
2007-09-07 0 2.160 2.160 2.170 2.120 2.180 428,000 921,220 2.1524 1.692 1.692 1.700 1.660 1.707 546,447 1.6858 2.86%
2007-09-06 0 2.100 2.100 2.170 2.090 2.120 182,000 382,600 2.1022 1.645 1.645 1.700 1.637 1.660 232,368 1.6465 -3.67%
2007-09-05 0 2.180 2.100 2.180 2.080 2.230 364,000 782,680 2.1502 1.707 1.645 1.707 1.629 1.747 464,735 1.6841 1.40%
2007-09-04 0 2.150 2.090 2.150 2.090 2.180 62,000 131,200 2.1161 1.684 1.637 1.684 1.637 1.707 79,158 1.6574 2.87%
2007-09-03 0 2.090 2.060 2.100 2.050 2.150 192,000 402,440 2.0960 1.637 1.613 1.645 1.606 1.684 245,135 1.6417 -2.79%
2007-08-31 0 2.150 2.050 2.150 2.030 2.210 558,000 1,180,980 2.1165 1.684 1.606 1.684 1.590 1.731 712,424 1.6577 5.91%
2007-08-30 0 2.030 2.030 2.080 2.020 2.140 342,000 712,960 2.0847 1.590 1.590 1.629 1.582 1.676 436,647 1.6328 -2.40%
2007-08-29 0 2.080 2.050 2.080 2.040 2.080 226,000 464,380 2.0548 1.629 1.606 1.629 1.598 1.629 288,545 1.6094 -0.48%
2007-08-28 0 2.090 2.090 2.140 2.090 2.150 866,000 1,815,520 2.0964 1.637 1.637 1.676 1.637 1.684 1,105,662 1.6420 -1.42%
2007-08-27 0 2.120 2.120 2.130 2.120 2.200 516,000 1,109,580 2.1503 1.660 1.660 1.668 1.660 1.723 658,801 1.6842 1.44%
2007-08-24 0 2.090 2.090 2.180 2.000 2.100 92,000 188,980 2.0541 1.637 1.637 1.707 1.566 1.645 117,461 1.6089 -1.42%
2007-08-23 0 2.120 2.120 2.150 2.080 2.150 410,000 872,640 2.1284 1.660 1.660 1.684 1.629 1.684 523,466 1.6670 0.47%
2007-08-22 0 2.110 2.110 2.200 2.110 2.150 1,178,000 2,512,060 2.1325 1.653 1.653 1.723 1.653 1.684 1,504,006 1.6702 -1.86%
2007-08-21 0 2.150 2.150 2.170 2.150 2.200 2,102,000 4,582,980 2.1803 1.684 1.684 1.700 1.684 1.723 2,683,719 1.7077 0.47%
2007-08-20 0 2.140 2.140 2.150 2.010 2.200 2,788,000 6,077,240 2.1798 1.676 1.676 1.684 1.574 1.723 3,559,567 1.7073 7.00%
2007-08-17 0 2.000 2.000 2.080 1.820 2.050 922,000 1,805,680 1.9584 1.566 1.566 1.629 1.425 1.606 1,177,159 1.5339 -4.76%
2007-08-16 0 2.100 2.050 2.100 2.010 2.140 764,000 1,597,080 2.0904 1.645 1.606 1.645 1.574 1.676 975,434 1.6373 -6.25%
2007-08-15 0 2.240 2.200 2.240 2.180 2.240 606,000 1,346,180 2.2214 1.754 1.723 1.754 1.707 1.754 773,708 1.7399 0.45%
2007-08-14 0 2.230 2.200 2.230 2.230 2.240 74,000 165,120 2.2314 1.747 1.723 1.747 1.747 1.754 94,479 1.7477 -0.45%
2007-08-13 0 2.240 2.220 2.240 2.120 2.240 3,196,333 7,096,559 2.2202 1.754 1.739 1.754 1.660 1.754 4,080,904 1.7390 5.66%
2007-08-10 0 2.120 2.100 2.140 2.060 2.160 714,000 1,512,820 2.1188 1.660 1.645 1.676 1.613 1.692 911,596 1.6595 -3.64%
2007-08-09 0 2.200 2.180 2.230 2.200 2.250 758,000 1,693,640 2.2344 1.723 1.707 1.747 1.723 1.762 967,773 1.7500 -0.90%
2007-08-08 0 2.220 2.200 2.220 2.120 2.220 728,000 1,587,320 2.1804 1.739 1.723 1.739 1.660 1.739 929,471 1.7078 4.72%
2007-08-07 0 2.120 2.120 2.170 2.080 2.290 6,718,000 14,987,200 2.2309 1.660 1.660 1.700 1.629 1.794 8,577,177 1.7473 -5.36%
2007-08-06 0 2.240 2.230 2.240 2.220 2.320 1,158,000 2,624,000 2.2660 1.754 1.747 1.754 1.739 1.817 1,478,471 1.7748 -3.86%
2007-08-03 0 2.330 2.300 2.330 2.300 2.420 2,914,000 6,783,900 2.3280 1.825 1.801 1.825 1.801 1.895 3,720,437 1.8234 3.56%
2007-08-02 0 2.250 2.250 2.350 2.200 2.450 3,848,000 9,125,160 2.3714 1.762 1.762 1.841 1.723 1.919 4,912,917 1.8574 -8.54%
2007-08-01 0 2.460 2.460 2.470 2.450 2.470 2,218,000 5,467,220 2.4649 1.927 1.927 1.935 1.919 1.935 2,831,822 1.9306 0.00%
2007-07-31 0 2.460 2.450 2.460 2.460 2.520 1,810,000 4,464,040 2.4663 1.927 1.919 1.927 1.927 1.974 2,310,910 1.9317 0.00%
2007-07-30 0 2.460 2.460 2.470 2.450 2.470 1,972,000 4,864,140 2.4666 1.927 1.927 1.935 1.919 1.935 2,517,742 1.9319 -0.40%
2007-07-27 0 2.470 2.450 2.470 2.450 2.520 1,350,000 3,335,380 2.4707 1.935 1.919 1.935 1.919 1.974 1,723,607 1.9351 -0.40%
2007-07-26 0 2.480 2.480 2.520 2.480 2.560 1,038,000 2,600,360 2.5052 1.942 1.942 1.974 1.942 2.005 1,325,262 1.9621 -1.20%
2007-07-25 0 2.510 2.510 2.530 2.500 2.540 480,000 1,207,200 2.5150 1.966 1.966 1.982 1.958 1.989 612,838 1.9699 -1.95%
2007-07-24 0 2.560 2.540 2.560 2.540 2.560 632,000 1,616,200 2.5573 2.005 1.989 2.005 1.989 2.005 806,903 2.0030 0.00%
2007-07-23 0 2.560 2.550 2.610 2.540 2.640 1,070,000 2,763,940 2.5831 2.005 1.997 2.044 1.989 2.068 1,366,118 2.0232 0.79%
2007-07-20 0 2.540 2.530 2.540 2.510 2.560 704,000 1,796,340 2.5516 1.989 1.982 1.989 1.966 2.005 898,829 1.9985 -0.78%
2007-07-19 0 2.560 2.560 2.580 2.500 2.600 1,004,000 2,552,780 2.5426 2.005 2.005 2.021 1.958 2.036 1,281,853 1.9915 2.81%
2007-07-18 0 2.490 2.490 2.500 2.480 2.500 1,734,000 4,317,680 2.4900 1.950 1.950 1.958 1.942 1.958 2,213,877 1.9503 0.00%
2007-07-17 0 2.490 2.490 2.500 2.490 2.510 1,900,000 4,743,380 2.4965 1.950 1.950 1.958 1.950 1.966 2,425,817 1.9554 -0.40%
2007-07-16 0 2.500 2.490 2.510 2.480 2.540 1,792,000 4,476,280 2.4979 1.958 1.950 1.966 1.942 1.989 2,287,928 1.9565 -0.40%
2007-07-13 0 2.510 2.490 2.510 2.480 2.530 2,078,000 5,216,320 2.5103 1.966 1.950 1.966 1.942 1.982 2,653,077 1.9661 -0.79%
2007-07-12 0 2.530 2.520 2.540 2.480 2.540 2,601,800 6,509,310 2.5018 1.982 1.974 1.989 1.942 1.989 3,321,837 1.9596 2.85%
2007-07-11 0 2.460 2.460 2.490 2.460 2.500 244,000 602,900 2.4709 1.927 1.927 1.950 1.927 1.958 311,526 1.9353 -0.40%
2007-07-10 0 2.470 2.460 2.500 2.420 2.470 76,000 185,100 2.4355 1.935 1.927 1.958 1.895 1.935 97,033 1.9076 2.07%
2007-07-09 0 2.420 2.420 2.460 2.350 2.420 490,000 1,172,580 2.3930 1.895 1.895 1.927 1.841 1.895 625,605 1.8743 0.83%
2007-07-06 0 2.400 2.400 2.450 2.400 2.450 370,000 895,400 2.4200 1.880 1.880 1.919 1.880 1.919 472,396 1.8954 -2.04%
2007-07-05 0 2.450 2.450 2.470 2.410 2.470 662,000 1,619,100 2.4458 1.919 1.919 1.935 1.888 1.935 845,206 1.9156 -2.78%
2007-07-04 0 2.520 2.520 2.530 2.470 2.520 490,000 1,227,380 2.5049 1.974 1.974 1.982 1.935 1.974 625,605 1.9619 0.80%
2007-07-03 0 2.500 2.470 2.500 2.470 2.530 556,000 1,391,180 2.5021 1.958 1.935 1.958 1.935 1.982 709,871 1.9598 0.40%
2007-06-29 0 2.490 2.480 2.500 2.470 2.500 614,000 1,527,340 2.4875 1.950 1.942 1.958 1.935 1.958 783,922 1.9483 -0.40%
2007-06-28 0 2.500 2.490 2.510 2.470 2.510 725,800 1,812,912 2.4978 1.958 1.950 1.966 1.935 1.966 926,662 1.9564 0.40%
2007-06-27 0 2.490 2.490 2.500 2.490 2.500 1,028,000 2,565,920 2.4960 1.950 1.950 1.958 1.950 1.958 1,312,494 1.9550 -0.40%
2007-06-26 0 2.500 2.500 2.520 2.480 2.510 974,000 2,430,900 2.4958 1.958 1.958 1.974 1.942 1.966 1,243,550 1.9548 -0.79%
2007-06-25 0 2.520 2.500 2.520 2.490 2.550 680,400 1,703,108 2.5031 1.974 1.958 1.974 1.950 1.997 868,698 1.9605 0.00%
2007-06-22 0 2.520 2.520 2.530 2.500 2.570 734,000 1,841,040 2.5082 1.974 1.974 1.982 1.958 2.013 937,131 1.9645 1.20%
2007-06-21 0 2.490 2.490 2.500 2.490 2.510 426,000 1,065,140 2.5003 1.950 1.950 1.958 1.950 1.966 543,894 1.9584 -1.58%
2007-06-20 0 2.530 2.530 2.540 2.500 2.590 558,000 1,411,560 2.5297 1.982 1.982 1.989 1.958 2.029 712,424 1.9813 -0.78%
2007-06-18 0 2.550 2.530 2.550 2.500 2.550 552,000 1,393,540 2.5245 1.997 1.982 1.997 1.958 1.997 704,764 1.9773 0.00%
2007-06-15 0 2.550 2.550 2.590 2.550 2.600 322,000 827,800 2.5708 1.997 1.997 2.029 1.997 2.036 411,112 2.0136 -1.92%
2007-06-14 0 2.600 2.590 2.600 2.590 2.610 562,000 1,460,960 2.5996 2.036 2.029 2.036 2.029 2.044 717,531 2.0361 0.00%
2007-06-13 0 2.600 2.600 2.610 2.590 2.640 396,000 1,031,240 2.6041 2.036 2.036 2.044 2.029 2.068 505,591 2.0397 -0.38%
2007-06-12 0 2.610 2.590 2.610 2.580 2.650 574,000 1,493,580 2.6021 2.044 2.029 2.044 2.021 2.076 732,852 2.0380 -1.14%
2007-06-11 0 2.640 2.630 2.650 2.580 2.640 944,000 2,474,060 2.6208 2.068 2.060 2.076 2.021 2.068 1,205,248 2.0527 1.54%
2007-06-08 0 2.600 2.580 2.600 2.570 2.600 510,000 1,319,040 2.5864 2.036 2.021 2.036 2.013 2.036 651,140 2.0257 -0.76%
2007-06-07 0 2.620 2.600 2.620 2.520 2.620 642,000 1,642,660 2.5587 2.052 2.036 2.052 1.974 2.052 819,671 2.0040 4.80%
2007-06-06 0 2.500 2.500 2.520 2.450 2.540 676,000 1,685,920 2.4940 1.958 1.958 1.974 1.919 1.989 863,080 1.9534 -0.40%
2007-06-05 0 2.510 2.500 2.530 2.500 2.570 924,000 2,325,860 2.5172 1.966 1.958 1.982 1.958 2.013 1,179,713 1.9715 -2.33%
2007-06-04 0 2.570 2.560 2.600 2.560 2.650 624,000 1,636,620 2.6228 2.013 2.005 2.036 2.005 2.076 796,689 2.0543 -1.15%
2007-06-01 0 2.600 2.600 2.610 2.580 2.620 492,000 1,276,740 2.5950 2.036 2.036 2.044 2.021 2.052 628,159 2.0325 0.78%
2007-05-31 0 2.580 2.560 2.580 2.560 2.640 278,000 716,540 2.5775 2.021 2.005 2.021 2.005 2.068 354,935 2.0188 0.78%
2007-05-30 0 2.560 2.550 2.560 2.520 2.570 326,000 828,360 2.5410 2.005 1.997 2.005 1.974 2.013 416,219 1.9902 -0.78%
2007-05-29 0 2.580 2.570 2.580 2.560 2.640 426,000 1,097,800 2.5770 2.021 2.013 2.021 2.005 2.068 543,894 2.0184 -2.27%
2007-05-28 0 2.640 2.610 2.640 2.600 2.730 778,000 2,062,120 2.6505 2.068 2.044 2.068 2.036 2.138 993,308 2.0760 -2.22%
2007-05-25 0 2.700 2.630 2.700 2.640 2.710 406,000 1,081,160 2.6630 2.115 2.060 2.115 2.068 2.123 518,359 2.0857 -1.10%
2007-05-23 0 2.730 2.700 2.730 2.700 2.760 694,000 1,892,560 2.7270 2.138 2.115 2.138 2.115 2.162 886,061 2.1359 0.00%
2007-05-22 0 2.730 2.720 2.740 2.720 2.780 2,144,000 5,886,580 2.7456 2.138 2.130 2.146 2.130 2.177 2,737,343 2.1505 0.00%
2007-05-21 0 2.730 2.720 2.730 2.670 2.740 3,056,000 8,277,640 2.7087 2.138 2.130 2.138 2.091 2.146 3,901,735 2.1215 2.25%
2007-05-18 0 2.670 2.630 2.670 2.580 2.740 406,000 1,083,020 2.6675 2.091 2.060 2.091 2.021 2.146 518,359 2.0893 -1.48%
2007-05-17 0 2.710 2.710 2.720 2.560 2.740 1,332,000 3,544,000 2.6607 2.123 2.123 2.130 2.005 2.146 1,700,625 2.0839 5.04%
2007-05-16 0 2.580 2.570 2.590 2.500 2.600 720,000 1,832,920 2.5457 2.021 2.013 2.029 1.958 2.036 919,257 1.9939 2.38%
2007-05-15 0 2.520 2.510 2.540 2.510 2.600 424,000 1,073,280 2.5313 1.974 1.966 1.989 1.966 2.036 541,340 1.9826 0.64%
2007-05-14 0 2.620 2.620 2.640 2.620 2.750 674,000 1,799,760 2.6703 1.961 1.961 1.976 1.961 2.059 900,391 1.9989 0.77%
2007-05-11 0 2.600 2.590 2.600 2.530 2.610 1,116,000 2,888,260 2.5880 1.946 1.939 1.946 1.894 1.954 1,490,855 1.9373 0.39%
2007-05-10 0 2.590 2.590 2.600 2.570 2.610 1,198,000 3,109,680 2.5957 1.939 1.939 1.946 1.924 1.954 1,600,399 1.9431 0.78%
2007-05-09 0 2.570 2.550 2.570 2.550 2.620 668,000 1,721,960 2.5778 1.924 1.909 1.924 1.909 1.961 892,376 1.9296 -2.28%
2007-05-08 0 2.630 2.610 2.630 2.610 2.670 518,000 1,362,260 2.6298 1.969 1.954 1.969 1.954 1.999 691,992 1.9686 -0.38%
2007-05-07 0 2.640 2.630 2.640 2.550 2.730 1,310,000 3,460,080 2.6413 1.976 1.969 1.976 1.909 2.044 1,750,018 1.9772 -4.69%
2007-05-04 0 2.770 2.730 2.770 2.700 2.800 814,000 2,251,080 2.7655 2.074 2.044 2.074 2.021 2.096 1,087,416 2.0701 0.36%
2007-05-03 0 2.760 2.760 2.790 2.650 2.820 2,341,667 6,459,388 2.7585 2.066 2.066 2.088 1.984 2.111 3,128,214 2.0649 1.47%
2007-05-02 0 2.720 2.720 2.730 2.490 2.720 3,878,000 10,243,360 2.6414 2.036 2.036 2.044 1.864 2.036 5,180,589 1.9773 8.80%
2007-04-30 0 2.500 2.500 2.510 2.470 2.510 1,380,000 3,449,900 2.4999 1.871 1.871 1.879 1.849 1.879 1,843,531 1.8714 1.21%
2007-04-27 0 2.470 2.470 2.480 2.470 2.500 644,000 1,593,820 2.4749 1.849 1.849 1.856 1.849 1.871 860,314 1.8526 0.82%
2007-04-26 0 2.450 2.440 2.450 2.440 2.470 774,000 1,896,740 2.4506 1.834 1.826 1.834 1.826 1.849 1,033,980 1.8344 2.08%
2007-04-25 0 2.400 2.390 2.400 2.360 2.470 1,366,000 3,274,640 2.3972 1.797 1.789 1.797 1.767 1.849 1,824,828 1.7945 -2.83%
2007-04-24 0 2.470 2.460 2.470 2.460 2.530 685,533 1,698,799 2.4781 1.849 1.841 1.849 1.841 1.894 915,798 1.8550 -0.80%
2007-04-23 0 2.490 2.480 2.490 2.480 2.570 386,000 965,260 2.5007 1.864 1.856 1.864 1.856 1.924 515,654 1.8719 -1.58%
2007-04-20 0 2.530 2.540 2.550 2.450 2.600 2,700,000 6,805,300 2.5205 1.894 1.901 1.909 1.834 1.946 3,606,908 1.8867 3.27%
2007-04-19 0 2.450 2.440 2.460 2.420 2.550 2,304,000 5,723,360 2.4841 1.834 1.826 1.841 1.812 1.909 3,077,895 1.8595 -1.21%
2007-04-18 0 2.480 2.480 2.490 2.360 2.500 1,678,000 4,069,360 2.4251 1.856 1.856 1.864 1.767 1.871 2,241,627 1.8154 3.33%
2007-04-17 0 2.400 2.400 2.410 2.380 2.430 692,000 1,660,780 2.4000 1.797 1.797 1.804 1.782 1.819 924,437 1.7965 2.13%
2007-04-16 0 2.350 2.350 2.360 2.280 2.370 830,000 1,921,620 2.3152 1.759 1.759 1.767 1.707 1.774 1,108,790 1.7331 2.62%
2007-04-13 0 2.290 2.280 2.300 2.260 2.330 740,000 1,693,220 2.2881 1.714 1.707 1.722 1.692 1.744 988,560 1.7128 0.88%
2007-04-12 0 2.270 2.270 2.290 2.270 2.340 474,000 1,089,580 2.2987 1.699 1.699 1.714 1.699 1.752 633,213 1.7207 -4.22%
2007-04-11 0 2.370 2.350 2.370 2.340 2.380 478,000 1,130,420 2.3649 1.774 1.759 1.774 1.752 1.782 638,556 1.7703 1.28%
2007-04-10 0 2.340 2.340 2.370 2.330 2.410 284,000 670,260 2.3601 1.752 1.752 1.774 1.744 1.804 379,393 1.7667 -2.50%
2007-04-04 0 2.400 2.400 2.420 2.400 2.400 134,000 321,400 2.3985 1.797 1.797 1.812 1.797 1.797 179,010 1.7954 0.00%
2007-04-03 0 2.400 2.370 2.400 2.400 2.430 70,000 169,060 2.4151 1.797 1.774 1.797 1.797 1.819 93,512 1.8079 0.84%
2007-04-02 0 2.380 2.360 2.380 2.350 2.400 838,000 2,010,100 2.3987 1.782 1.767 1.782 1.759 1.797 1,119,477 1.7956 -0.83%
2007-03-30 0 2.400 2.360 2.400 2.330 2.400 154,000 368,920 2.3956 1.797 1.767 1.797 1.744 1.797 205,727 1.7932 0.00%
2007-03-29 0 2.400 2.360 2.420 2.400 2.410 76,000 182,900 2.4066 1.797 1.767 1.812 1.797 1.804 101,528 1.8015 -1.23%
2007-03-28 0 2.430 2.380 2.430 2.410 2.430 154,000 372,940 2.4217 1.819 1.782 1.819 1.804 1.819 205,727 1.8128 0.83%
2007-03-27 0 2.410 2.410 2.440 2.400 2.420 394,000 947,400 2.4046 1.804 1.804 1.826 1.797 1.812 526,341 1.8000 -3.60%
2007-03-26 0 2.500 2.460 2.500 2.420 2.500 236,000 578,120 2.4497 1.871 1.841 1.871 1.812 1.871 315,271 1.8337 2.88%
2007-03-23 0 2.430 2.410 2.430 2.400 2.430 84,000 203,020 2.4169 1.819 1.804 1.819 1.797 1.819 112,215 1.8092 1.25%
2007-03-22 0 2.400 2.400 2.450 2.400 2.440 220,000 532,760 2.4216 1.797 1.797 1.834 1.797 1.826 293,896 1.8127 -2.44%
2007-03-21 0 2.460 2.460 2.480 2.420 2.440 36,000 87,360 2.4267 1.841 1.841 1.856 1.812 1.826 48,092 1.8165 0.82%
2007-03-20 0 2.440 2.410 2.450 2.400 2.440 270,000 652,380 2.4162 1.826 1.804 1.834 1.797 1.826 360,691 1.8087 1.67%
2007-03-19 0 2.400 2.400 2.430 2.380 2.400 258,000 618,200 2.3961 1.797 1.797 1.819 1.782 1.797 344,660 1.7937 0.00%
2007-03-16 0 2.400 2.400 2.420 2.390 2.470 400,000 962,940 2.4074 1.797 1.797 1.812 1.789 1.849 534,357 1.8021 -3.23%
2007-03-15 0 2.480 2.450 2.480 2.450 2.500 244,000 604,860 2.4789 1.856 1.834 1.856 1.834 1.871 325,958 1.8556 0.40%
2007-03-14 0 2.470 2.470 2.500 2.430 2.520 385,034 948,184 2.4626 1.849 1.849 1.871 1.819 1.886 514,364 1.8434 -4.26%
2007-03-13 0 2.580 2.550 2.580 2.520 2.640 1,084,000 2,779,580 2.5642 1.931 1.909 1.931 1.886 1.976 1,448,107 1.9195 -2.64%
2007-03-12 0 2.650 2.650 2.660 2.410 2.700 27,490,000 57,851,500 2.1045 1.984 1.984 1.991 1.804 2.021 36,723,670 1.5753 17.78%
2007-03-09 1 - - - - - 0 0 - 1.684 - - - - 0 - 0.00%
2007-03-08 0 2.250 2.220 2.370 2.200 2.380 1,186,000 2,757,120 2.3247 1.684 1.662 1.774 1.647 1.782 1,584,368 1.7402 2.27%
2007-03-07 0 2.200 2.200 2.240 2.180 2.250 674,000 1,493,760 2.2163 1.647 1.647 1.677 1.632 1.684 900,391 1.6590 2.33%
2007-03-06 0 2.150 2.120 2.150 2.120 2.200 540,000 1,166,080 2.1594 1.609 1.587 1.609 1.587 1.647 721,382 1.6165 0.47%
2007-03-05 0 2.140 2.130 2.140 2.140 2.250 2,238,000 4,873,860 2.1778 1.602 1.594 1.602 1.602 1.684 2,989,726 1.6302 -6.96%
2007-03-02 0 2.300 2.280 2.300 2.210 2.340 2,184,000 4,936,540 2.2603 1.722 1.707 1.722 1.654 1.752 2,917,588 1.6920 -1.71%
2007-03-01 0 2.340 2.330 2.340 2.300 2.350 1,522,000 3,556,940 2.3370 1.752 1.744 1.752 1.722 1.759 2,033,228 1.7494 2.18%
2007-02-28 0 2.290 2.290 2.300 2.200 2.350 3,774,000 8,676,800 2.2991 1.714 1.714 1.722 1.647 1.759 5,041,656 1.7210 -8.40%
2007-02-27 0 2.500 2.460 2.500 2.440 2.520 3,682,000 9,135,820 2.4812 1.871 1.841 1.871 1.826 1.886 4,918,754 1.8573 0.00%
2007-02-26 0 2.500 2.500 2.510 2.450 2.510 1,218,000 3,045,320 2.5003 1.871 1.871 1.879 1.834 1.879 1,627,116 1.8716 1.63%
2007-02-23 0 2.460 2.450 2.460 2.430 2.460 942,000 2,309,100 2.4513 1.841 1.834 1.841 1.819 1.841 1,258,410 1.8349 0.82%
2007-02-22 0 2.440 2.410 2.440 2.410 2.450 240,000 583,940 2.4331 1.826 1.804 1.826 1.804 1.834 320,614 1.8213 1.24%
2007-02-21 0 2.410 2.400 2.410 2.400 2.420 290,000 697,600 2.4055 1.804 1.797 1.804 1.797 1.812 387,409 1.8007 0.42%
2007-02-16 0 2.400 2.400 2.410 2.400 2.410 602,000 1,446,120 2.4022 1.797 1.797 1.804 1.797 1.804 804,207 1.7982 -0.83%
2007-02-15 0 2.420 2.420 2.430 2.410 2.430 846,000 2,049,020 2.4220 1.812 1.812 1.819 1.804 1.819 1,130,165 1.8130 0.41%
2007-02-14 0 2.410 2.410 2.420 2.410 2.430 1,430,000 3,454,200 2.4155 1.804 1.804 1.812 1.804 1.819 1,910,326 1.8082 0.00%
2007-02-13 0 2.410 2.390 2.400 2.330 2.430 1,616,000 3,852,880 2.3842 1.804 1.789 1.797 1.744 1.819 2,158,801 1.7847 0.42%
2007-02-12 0 2.400 2.400 2.410 2.350 2.410 826,000 1,965,600 2.3797 1.797 1.797 1.804 1.759 1.804 1,103,447 1.7813 0.00%
2007-02-09 0 2.400 2.390 2.400 2.380 2.410 994,000 2,385,080 2.3995 1.797 1.789 1.797 1.782 1.804 1,327,877 1.7962 0.00%
2007-02-08 0 2.400 2.400 2.410 2.390 2.420 1,470,000 3,531,100 2.4021 1.797 1.797 1.804 1.789 1.812 1,963,761 1.7981 0.42%
2007-02-07 0 2.390 2.380 2.390 2.350 2.410 2,070,000 4,933,900 2.3835 1.789 1.782 1.789 1.759 1.804 2,765,296 1.7842 2.58%
2007-02-06 0 2.330 2.330 2.340 2.260 2.360 1,702,000 3,934,920 2.3119 1.744 1.744 1.752 1.692 1.767 2,273,688 1.7306 2.19%
2007-02-05 0 2.280 2.260 2.290 2.220 2.290 458,000 1,040,000 2.2707 1.707 1.692 1.714 1.662 1.714 611,839 1.6998 1.79%
2007-02-02 0 2.240 2.240 2.250 2.240 2.270 422,000 948,740 2.2482 1.677 1.677 1.684 1.677 1.699 563,746 1.6829 0.90%
2007-02-01 0 2.220 2.220 2.240 2.200 2.230 330,000 728,120 2.2064 1.662 1.662 1.677 1.647 1.669 440,844 1.6516 0.91%
2007-01-31 0 2.200 2.190 2.200 2.200 2.240 1,678,000 3,693,120 2.2009 1.647 1.639 1.647 1.647 1.677 2,241,627 1.6475 -0.45%
2007-01-30 0 2.210 2.210 2.230 2.200 2.240 306,000 675,500 2.2075 1.654 1.654 1.669 1.647 1.677 408,783 1.6525 0.45%
2007-01-29 0 2.200 2.200 2.220 2.180 2.270 956,000 2,107,380 2.2044 1.647 1.647 1.662 1.632 1.699 1,277,113 1.6501 0.00%
2007-01-26 0 2.200 2.200 2.230 2.200 2.280 1,386,000 3,058,040 2.2064 1.647 1.647 1.669 1.647 1.707 1,851,546 1.6516 -3.51%
2007-01-25 0 2.280 2.270 2.280 2.250 2.330 3,755,666 8,630,502 2.2980 1.707 1.699 1.707 1.684 1.744 5,017,164 1.7202 1.79%
2007-01-24 0 2.240 2.240 2.250 2.110 2.260 4,870,000 10,756,380 2.2087 1.677 1.677 1.684 1.579 1.692 6,505,794 1.6534 6.16%
2007-01-23 0 2.110 2.110 2.130 2.050 2.120 1,852,000 3,896,220 2.1038 1.579 1.579 1.594 1.535 1.587 2,474,072 1.5748 -0.47%
2007-01-22 0 2.120 2.100 2.130 2.100 2.140 1,580,000 3,346,220 2.1179 1.587 1.572 1.594 1.572 1.602 2,110,709 1.5854 0.95%
2007-01-19 0 2.100 2.100 2.110 2.100 2.150 670,000 1,413,240 2.1093 1.572 1.572 1.579 1.572 1.609 895,048 1.5790 -2.33%
2007-01-18 0 2.150 2.140 2.150 2.140 2.200 402,000 867,000 2.1567 1.609 1.602 1.609 1.602 1.647 537,029 1.6144 -0.92%
2007-01-17 0 2.170 2.170 2.180 2.170 2.250 812,000 1,782,040 2.1946 1.624 1.624 1.632 1.624 1.684 1,084,744 1.6428 0.46%
2007-01-16 0 2.160 2.140 2.160 2.120 2.230 410,000 885,900 2.1607 1.617 1.602 1.617 1.587 1.669 547,716 1.6174 -1.82%
2007-01-15 0 2.200 2.190 2.200 2.200 2.250 868,000 1,922,960 2.2154 1.647 1.639 1.647 1.647 1.684 1,159,554 1.6584 0.00%
2007-01-12 0 2.200 2.190 2.210 2.110 2.220 490,000 1,066,400 2.1763 1.647 1.639 1.654 1.579 1.662 654,587 1.6291 3.29%
2007-01-11 0 2.130 2.120 2.140 2.120 2.260 964,000 2,106,340 2.1850 1.594 1.587 1.602 1.587 1.692 1,287,800 1.6356 -5.75%
2007-01-10 0 2.260 2.240 2.260 2.210 2.290 1,412,000 3,161,780 2.2392 1.692 1.677 1.692 1.654 1.714 1,886,279 1.6762 0.00%
2007-01-09 0 2.260 2.260 2.270 2.150 2.260 4,276,000 9,470,900 2.2149 1.692 1.692 1.699 1.609 1.692 5,712,274 1.6580 5.12%
2007-01-08 0 2.150 2.140 2.150 1.980 2.150 3,187,666 6,698,715 2.1014 1.609 1.602 1.609 1.482 1.609 4,258,377 1.5731 5.91%
2007-01-05 0 2.030 2.020 2.030 1.910 2.040 3,704,133 7,370,999 1.9899 1.520 1.512 1.520 1.430 1.527 4,948,322 1.4896 4.64%
2007-01-04 0 1.940 1.940 1.950 1.880 1.950 2,600,000 4,996,160 1.9216 1.452 1.452 1.460 1.407 1.460 3,473,319 1.4384 4.30%
2007-01-03 0 1.860 1.860 1.870 1.800 1.870 1,724,000 3,171,900 1.8398 1.392 1.392 1.400 1.347 1.400 2,303,078 1.3772 4.49%
2007-01-02 0 1.780 1.780 1.800 1.770 1.830 198,000 354,140 1.7886 1.332 1.332 1.347 1.325 1.370 264,507 1.3389 -2.73%
2006-12-29 0 1.830 1.760 1.830 1.800 1.830 564,000 1,018,740 1.8063 1.370 1.317 1.370 1.347 1.370 753,443 1.3521 1.10%
2006-12-28 0 1.810 1.810 1.830 1.780 1.810 2,112,000 3,805,360 1.8018 1.355 1.355 1.370 1.332 1.355 2,821,404 1.3487 0.00%
2006-12-27 0 1.810 1.810 1.840 1.810 1.850 370,000 676,920 1.8295 1.355 1.355 1.377 1.355 1.385 494,280 1.3695 -1.63%
2006-12-22 0 1.840 1.840 1.870 1.810 1.880 780,000 1,432,640 1.8367 1.377 1.377 1.400 1.355 1.407 1,041,996 1.3749 1.66%
2006-12-21 0 1.810 1.810 1.830 1.800 1.810 834,000 1,508,620 1.8089 1.355 1.355 1.370 1.347 1.355 1,114,134 1.3541 0.00%
2006-12-20 0 1.810 1.810 1.840 1.780 1.810 712,000 1,284,760 1.8044 1.355 1.355 1.377 1.332 1.355 951,155 1.3507 0.56%
2006-12-19 0 1.800 1.790 1.810 1.800 1.830 140,000 253,600 1.8114 1.347 1.340 1.355 1.347 1.370 187,025 1.3560 -0.55%
2006-12-18 0 1.810 1.800 1.830 1.810 1.820 536,000 974,180 1.8175 1.355 1.347 1.370 1.355 1.362 716,038 1.3605 -0.55%
2006-12-15 0 1.820 1.810 1.830 1.820 1.900 434,000 798,420 1.8397 1.362 1.355 1.370 1.362 1.422 579,777 1.3771 -3.19%
2006-12-14 0 1.880 1.850 1.900 1.880 1.900 140,000 265,000 1.8929 1.407 1.385 1.422 1.407 1.422 187,025 1.4169 -1.05%
2006-12-13 0 1.900 1.900 1.930 1.900 1.940 876,000 1,690,280 1.9295 1.422 1.422 1.445 1.422 1.452 1,170,241 1.4444 -1.55%
2006-12-12 0 1.930 1.930 1.940 1.930 1.960 680,000 1,314,740 1.9334 1.445 1.445 1.452 1.445 1.467 908,407 1.4473 0.00%
2006-12-11 0 1.930 1.930 1.940 1.880 1.930 1,832,000 3,533,560 1.9288 1.445 1.445 1.452 1.407 1.445 2,447,354 1.4438 0.00%
2006-12-08 0 1.930 1.890 1.930 1.880 1.940 204,000 394,180 1.9323 1.445 1.415 1.445 1.407 1.452 272,522 1.4464 0.00%
2006-12-07 0 1.930 1.890 1.930 1.880 1.930 170,000 326,400 1.9200 1.445 1.415 1.445 1.407 1.445 227,102 1.4372 -0.52%
2006-12-06 0 1.940 1.910 1.940 1.930 1.950 1,808,000 3,507,700 1.9401 1.452 1.430 1.452 1.445 1.460 2,415,293 1.4523 0.00%
2006-12-05 0 1.940 1.880 1.940 1.880 1.940 122,000 235,380 1.9293 1.452 1.407 1.452 1.407 1.452 162,979 1.4442 0.52%
2006-12-04 0 1.930 1.890 1.940 1.920 1.930 138,000 266,160 1.9287 1.445 1.415 1.452 1.437 1.445 184,353 1.4438 -0.52%
2006-12-01 0 1.940 1.900 1.940 1.920 1.950 340,000 658,900 1.9379 1.452 1.422 1.452 1.437 1.460 454,203 1.4507 -0.51%
2006-11-30 0 1.950 1.930 1.950 1.870 1.970 1,018,000 1,942,420 1.9081 1.460 1.445 1.460 1.400 1.475 1,359,938 1.4283 3.72%
2006-11-29 0 1.880 1.880 1.890 1.860 1.910 446,000 844,840 1.8943 1.407 1.407 1.415 1.392 1.430 595,808 1.4180 0.00%
2006-11-28 0 1.880 1.860 1.890 1.880 1.980 436,666 838,119 1.9194 1.407 1.392 1.415 1.407 1.482 583,339 1.4368 -1.57%
2006-11-27 0 1.910 1.910 1.920 1.910 1.940 58,000 111,480 1.9221 1.430 1.430 1.437 1.430 1.452 77,482 1.4388 -2.55%
2006-11-24 0 1.960 1.940 1.960 1.920 1.960 602,000 1,166,680 1.9380 1.467 1.452 1.467 1.437 1.467 804,207 1.4507 0.00%
2006-11-23 0 1.960 1.960 1.970 1.920 1.970 398,000 773,900 1.9445 1.467 1.467 1.475 1.437 1.475 531,685 1.4556 -1.01%
2006-11-22 0 1.980 1.980 1.990 1.940 2.000 818,000 1,621,680 1.9825 1.482 1.482 1.490 1.452 1.497 1,092,760 1.4840 -1.00%
2006-11-21 0 2.000 1.990 2.000 1.920 2.040 1,970,000 3,916,480 1.9881 1.497 1.490 1.497 1.437 1.527 2,631,707 1.4882 5.26%
2006-11-20 0 1.900 1.900 1.910 1.890 1.910 1,138,000 2,156,640 1.8951 1.422 1.422 1.430 1.415 1.430 1,520,245 1.4186 1.06%
2006-11-17 0 1.880 1.870 1.910 1.880 1.920 744,000 1,410,040 1.8952 1.407 1.400 1.430 1.407 1.437 993,904 1.4187 -1.05%
2006-11-16 0 1.900 1.900 1.920 1.860 1.900 1,446,000 2,725,640 1.8850 1.422 1.422 1.437 1.392 1.422 1,931,700 1.4110 1.06%
2006-11-15 0 1.880 1.870 1.890 1.850 1.940 1,114,000 2,090,940 1.8770 1.407 1.400 1.415 1.385 1.452 1,488,184 1.4050 1.62%
2006-11-14 0 1.850 1.850 1.860 1.850 1.850 548,000 1,013,800 1.8500 1.385 1.385 1.392 1.385 1.385 732,069 1.3848 0.00%
2006-11-13 0 1.850 1.850 1.860 1.810 1.870 760,000 1,403,040 1.8461 1.385 1.385 1.392 1.355 1.400 1,015,278 1.3819 0.54%
2006-11-10 0 1.840 1.830 1.840 1.830 1.850 1,088,667 1,994,414 1.8320 1.377 1.370 1.377 1.370 1.385 1,454,342 1.3714 -0.54%
2006-11-09 0 1.850 1.840 1.860 1.830 1.850 778,000 1,428,640 1.8363 1.385 1.377 1.392 1.370 1.385 1,039,324 1.3746 -0.54%
2006-11-08 0 1.860 1.840 1.860 1.810 1.860 616,000 1,127,380 1.8302 1.392 1.377 1.392 1.355 1.392 822,909 1.3700 2.76%
2006-11-07 0 1.810 1.810 1.820 1.810 1.880 334,000 613,200 1.8359 1.355 1.355 1.362 1.355 1.407 446,188 1.3743 -2.16%
2006-11-06 0 1.850 1.850 1.860 1.850 1.880 172,000 320,200 1.8616 1.385 1.385 1.392 1.385 1.407 229,773 1.3935 -2.12%
2006-11-03 0 1.890 1.880 1.910 1.880 1.910 200,000 378,520 1.8926 1.415 1.407 1.430 1.407 1.430 267,178 1.4167 -0.53%
2006-11-02 0 1.900 1.880 1.890 1.890 1.950 422,000 802,200 1.9009 1.422 1.407 1.415 1.415 1.460 563,746 1.4230 0.53%
2006-11-01 0 1.890 1.880 1.890 1.890 1.920 244,000 463,760 1.9007 1.415 1.407 1.415 1.415 1.437 325,958 1.4228 -2.58%
2006-10-31 0 1.940 1.930 1.950 1.820 2.000 3,002,000 5,691,080 1.8958 1.452 1.445 1.460 1.362 1.497 4,010,348 1.4191 3.19%
2006-10-27 0 1.880 1.830 1.880 1.800 1.880 132,000 240,760 1.8239 1.407 1.370 1.407 1.347 1.407 176,338 1.3653 0.00%
2006-10-26 0 1.880 1.880 1.890 1.860 1.890 292,000 547,360 1.8745 1.407 1.407 1.415 1.392 1.415 390,080 1.4032 -2.59%
2006-10-25 0 1.930 1.900 1.930 1.880 1.930 300,000 570,580 1.9019 1.445 1.422 1.445 1.407 1.445 400,768 1.4237 0.00%
2006-10-24 0 1.930 1.930 1.940 1.930 1.960 430,000 835,440 1.9429 1.445 1.445 1.452 1.445 1.467 574,434 1.4544 -1.03%
2006-10-23 0 1.950 1.910 1.950 1.900 1.960 1,304,000 2,533,640 1.9430 1.460 1.430 1.460 1.422 1.467 1,742,003 1.4544 2.63%
2006-10-20 0 1.900 1.890 1.900 1.860 1.920 412,000 780,380 1.8941 1.422 1.415 1.422 1.392 1.437 550,387 1.4179 1.06%
2006-10-19 0 1.880 1.870 1.880 1.850 1.930 596,000 1,127,600 1.8919 1.407 1.400 1.407 1.385 1.445 796,192 1.4162 0.00%
2006-10-18 0 1.880 1.860 1.880 1.840 1.880 1,806,000 3,347,780 1.8537 1.407 1.392 1.407 1.377 1.407 2,412,621 1.3876 2.17%
2006-10-17 0 1.840 1.830 1.840 1.810 1.840 362,000 661,440 1.8272 1.377 1.370 1.377 1.355 1.377 483,593 1.3678 0.55%
2006-10-16 0 1.830 1.830 1.840 1.780 1.860 2,098,000 3,830,460 1.8258 1.370 1.370 1.377 1.332 1.392 2,802,701 1.3667 3.98%
2006-10-13 0 1.760 1.760 1.770 1.750 1.780 580,000 1,022,340 1.7627 1.317 1.317 1.325 1.310 1.332 774,817 1.3195 0.00%
2006-10-12 0 1.760 1.750 1.760 1.760 1.760 142,000 249,920 1.7600 1.317 1.310 1.317 1.317 1.317 189,697 1.3175 0.00%
2006-10-11 0 1.760 1.750 1.790 1.750 1.760 120,000 210,460 1.7538 1.317 1.310 1.340 1.310 1.317 160,307 1.3129 -1.68%
2006-10-10 0 1.790 1.770 1.790 1.740 1.790 136,000 239,320 1.7597 1.340 1.325 1.340 1.303 1.340 181,681 1.3173 1.13%
2006-10-09 0 1.770 1.770 1.790 1.750 1.760 204,000 357,900 1.7544 1.325 1.325 1.340 1.310 1.317 272,522 1.3133 -2.75%
2006-10-06 0 1.820 1.820 1.830 1.800 1.860 286,000 521,040 1.8218 1.362 1.362 1.370 1.347 1.392 382,065 1.3637 -2.15%
2006-10-05 0 1.860 1.850 1.860 1.840 1.870 416,000 771,240 1.8539 1.392 1.385 1.392 1.377 1.400 555,731 1.3878 -0.53%
2006-10-04 0 1.890 1.880 1.890 1.840 1.900 1,916,000 3,583,120 1.8701 1.400 1.392 1.400 1.363 1.407 2,586,944 1.3851 4.42%
2006-10-03 0 1.810 1.800 1.810 1.750 1.820 1,420,000 2,557,460 1.8010 1.341 1.333 1.341 1.296 1.348 1,917,255 1.3339 2.84%
2006-09-29 0 1.760 1.750 1.760 1.690 1.770 968,000 1,688,240 1.7440 1.304 1.296 1.304 1.252 1.311 1,306,974 1.2917 4.14%
2006-09-28 0 1.690 1.690 1.700 1.680 1.700 1,010,000 1,705,420 1.6885 1.252 1.252 1.259 1.244 1.259 1,363,681 1.2506 -0.59%
2006-09-27 0 1.700 1.690 1.720 1.680 1.700 364,667 617,567 1.6935 1.259 1.252 1.274 1.244 1.259 492,366 1.2543 0.59%
2006-09-26 0 1.690 1.690 1.700 1.690 1.750 392,000 666,100 1.6992 1.252 1.252 1.259 1.252 1.296 529,270 1.2585 -3.43%
2006-09-25 0 1.750 1.740 1.750 1.690 1.780 674,000 1,187,400 1.7617 1.296 1.289 1.296 1.252 1.318 910,021 1.3048 -0.57%
2006-09-22 0 1.760 1.720 1.760 1.740 1.770 604,000 1,058,280 1.7521 1.304 1.274 1.304 1.289 1.311 815,508 1.2977 -0.56%
2006-09-21 0 1.770 1.740 1.780 1.730 1.770 298,000 523,200 1.7557 1.311 1.289 1.318 1.281 1.311 402,354 1.3003 -0.56%
2006-09-20 0 1.780 1.770 1.780 1.630 1.830 3,750,000 6,567,300 1.7513 1.318 1.311 1.318 1.207 1.355 5,063,173 1.2971 6.59%
2006-09-19 0 1.670 1.660 1.680 1.620 1.750 2,946,000 4,966,040 1.6857 1.237 1.229 1.244 1.200 1.296 3,977,629 1.2485 -0.60%
2006-09-18 0 1.680 1.650 1.690 1.650 1.730 2,022,000 3,439,260 1.7009 1.244 1.222 1.252 1.222 1.281 2,730,063 1.2598 0.60%
2006-09-15 0 1.670 1.650 1.660 1.620 1.680 2,656,000 4,404,000 1.6581 1.237 1.222 1.229 1.200 1.244 3,586,077 1.2281 5.03%
2006-09-14 0 1.590 1.580 1.600 1.530 1.620 1,198,000 1,900,680 1.5865 1.178 1.170 1.185 1.133 1.200 1,617,515 1.1751 3.92%
2006-09-13 0 1.530 1.510 1.530 1.510 1.530 296,000 448,320 1.5146 1.133 1.118 1.133 1.118 1.133 399,653 1.1218 0.00%
2006-09-12 0 1.530 1.500 1.530 1.500 1.530 158,000 238,800 1.5114 1.133 1.111 1.133 1.111 1.133 213,328 1.1194 2.00%
2006-09-11 0 1.500 1.490 1.500 1.480 1.500 970,000 1,453,740 1.4987 1.111 1.104 1.111 1.096 1.111 1,309,674 1.1100 0.00%
2006-09-08 0 1.500 1.490 1.500 1.480 1.510 1,738,000 2,603,400 1.4979 1.111 1.104 1.111 1.096 1.118 2,346,612 1.1094 0.00%
2006-09-07 0 1.500 1.490 1.500 1.500 1.530 1,928,000 2,903,120 1.5058 1.111 1.104 1.111 1.111 1.133 2,603,146 1.1152 0.67%
2006-09-06 0 1.490 1.480 1.490 1.480 1.500 440,000 656,980 1.4931 1.104 1.096 1.104 1.096 1.111 594,079 1.1059 -1.97%
2006-09-05 0 1.520 1.520 1.540 1.520 1.570 3,212,000 4,955,880 1.5429 1.126 1.126 1.141 1.126 1.163 4,336,777 1.1428 0.00%
2006-09-04 0 1.520 1.520 1.530 1.500 1.530 1,184,000 1,798,140 1.5187 1.126 1.126 1.133 1.111 1.133 1,598,613 1.1248 1.33%
2006-09-01 0 1.500 1.480 1.500 1.460 1.540 852,000 1,276,100 1.4978 1.111 1.096 1.111 1.081 1.141 1,150,353 1.1093 1.35%
2006-08-31 0 1.480 1.470 1.480 1.460 1.530 1,174,000 1,748,020 1.4889 1.096 1.089 1.096 1.081 1.133 1,585,111 1.1028 -2.63%
2006-08-30 0 1.520 1.520 1.540 1.520 1.550 294,000 451,340 1.5352 1.126 1.126 1.141 1.126 1.148 396,953 1.1370 -2.56%
2006-08-29 0 1.560 1.550 1.560 1.550 1.590 420,000 659,940 1.5713 1.155 1.148 1.155 1.148 1.178 567,075 1.1638 0.65%
2006-08-28 0 1.550 1.540 1.560 1.520 1.550 124,000 190,960 1.5400 1.148 1.141 1.155 1.126 1.148 167,422 1.1406 1.31%
2006-08-25 0 1.530 1.530 1.540 1.520 1.530 252,000 384,720 1.5267 1.133 1.133 1.141 1.126 1.133 340,245 1.1307 0.00%
2006-08-24 0 1.530 1.530 1.540 1.530 1.540 264,000 404,980 1.5340 1.133 1.133 1.141 1.133 1.141 356,447 1.1362 -1.92%
2006-08-23 0 1.560 1.560 1.580 1.560 1.560 40,000 62,400 1.5600 1.155 1.155 1.170 1.155 1.155 54,007 1.1554 0.00%
2006-08-22 0 1.560 1.560 1.620 1.560 1.600 94,000 147,460 1.5687 1.155 1.155 1.200 1.155 1.185 126,917 1.1619 0.65%
2006-08-21 0 1.550 1.540 1.550 1.510 1.580 318,000 493,480 1.5518 1.148 1.141 1.148 1.118 1.170 429,357 1.1493 -2.52%
2006-08-18 0 1.590 1.590 1.610 1.580 1.600 210,000 333,980 1.5904 1.178 1.178 1.192 1.170 1.185 283,538 1.1779 0.00%
2006-08-17 0 1.590 1.570 1.600 1.570 1.600 401,625 636,103 1.5838 1.178 1.163 1.185 1.163 1.185 542,266 1.1730 -1.24%
2006-08-16 0 1.610 1.610 1.620 1.610 1.640 764,000 1,235,740 1.6175 1.192 1.192 1.200 1.192 1.215 1,031,537 1.1980 -1.23%
2006-08-15 0 1.630 1.630 1.660 1.630 1.660 194,000 317,500 1.6366 1.207 1.207 1.229 1.207 1.229 261,935 1.2121 -0.61%
2006-08-14 0 1.640 1.640 1.650 1.640 1.660 352,000 578,880 1.6445 1.215 1.215 1.222 1.215 1.229 475,263 1.2180 0.00%
2006-08-11 0 1.640 1.630 1.650 1.610 1.650 282,000 461,940 1.6381 1.215 1.207 1.222 1.192 1.222 380,751 1.2132 2.50%
2006-08-10 0 1.600 1.600 1.620 1.600 1.620 70,000 112,200 1.6029 1.185 1.185 1.200 1.185 1.200 94,513 1.1871 -1.23%
2006-08-09 0 1.620 1.580 1.620 1.580 1.620 208,000 331,820 1.5953 1.200 1.170 1.200 1.170 1.200 280,837 1.1815 1.25%
2006-08-08 0 1.600 1.590 1.600 1.510 1.600 184,000 293,000 1.5924 1.185 1.178 1.185 1.118 1.185 248,433 1.1794 0.00%
2006-08-07 0 1.600 1.590 1.620 1.580 1.620 974,000 1,552,680 1.5941 1.185 1.178 1.200 1.170 1.200 1,315,075 1.1807 1.91%
2006-08-04 0 1.570 1.560 1.590 1.510 1.570 466,000 730,020 1.5666 1.163 1.155 1.178 1.118 1.163 629,184 1.1603 -1.87%
2006-08-03 0 1.600 1.590 1.600 1.590 1.600 796,000 1,268,000 1.5930 1.185 1.178 1.185 1.178 1.185 1,074,743 1.1798 0.63%
2006-08-02 0 1.590 1.590 1.600 1.590 1.630 1,252,000 2,000,480 1.5978 1.178 1.178 1.185 1.178 1.207 1,690,425 1.1834 -2.45%
2006-08-01 0 1.630 1.600 1.630 1.600 1.630 520,000 835,960 1.6076 1.207 1.185 1.207 1.185 1.207 702,093 1.1907 -1.21%
2006-07-31 0 1.650 1.650 1.670 1.650 1.690 616,000 1,026,200 1.6659 1.222 1.222 1.237 1.222 1.252 831,711 1.2338 -2.37%
2006-07-28 0 1.690 1.690 1.700 1.690 1.720 728,000 1,242,100 1.7062 1.252 1.252 1.259 1.252 1.274 982,931 1.2637 -1.74%
2006-07-27 0 1.720 1.700 1.720 1.660 1.720 608,667 1,031,947 1.6954 1.274 1.259 1.274 1.229 1.274 821,810 1.2557 4.24%
2006-07-26 0 1.650 1.660 1.680 1.580 1.700 1,674,000 2,763,640 1.6509 1.222 1.229 1.244 1.170 1.259 2,260,201 1.2227 4.43%
2006-07-25 0 1.580 1.580 1.600 1.550 1.580 468,000 735,880 1.5724 1.170 1.170 1.185 1.148 1.170 631,884 1.1646 0.64%
2006-07-24 0 1.570 1.570 1.580 1.560 1.580 372,000 584,760 1.5719 1.163 1.163 1.170 1.155 1.170 502,267 1.1642 -0.63%
2006-07-21 0 1.580 1.580 1.650 1.570 1.600 362,000 572,780 1.5823 1.170 1.170 1.222 1.163 1.185 488,765 1.1719 -1.25%
2006-07-20 0 1.600 1.590 1.600 1.590 1.650 1,138,000 1,832,120 1.6099 1.185 1.178 1.185 1.178 1.222 1,536,504 1.1924 0.00%
2006-07-19 0 1.600 1.570 1.600 1.540 1.600 308,000 478,760 1.5544 1.185 1.163 1.185 1.141 1.185 415,855 1.1513 3.90%
2006-07-18 0 1.540 1.530 1.550 1.540 1.540 208,000 321,320 1.5448 1.141 1.133 1.148 1.141 1.141 280,837 1.1441 0.00%
2006-07-17 0 1.540 1.540 1.560 1.480 1.570 366,000 565,320 1.5446 1.141 1.141 1.155 1.096 1.163 494,166 1.1440 -3.75%
2006-07-14 0 1.600 1.580 1.620 1.600 1.600 88,000 140,800 1.6000 1.185 1.170 1.200 1.185 1.185 118,816 1.1850 -1.84%
2006-07-13 0 1.630 1.610 1.630 1.600 1.650 266,000 431,920 1.6238 1.207 1.192 1.207 1.185 1.222 359,148 1.2026 -3.55%
2006-07-12 0 1.690 1.660 1.690 1.680 1.690 194,000 327,160 1.6864 1.252 1.229 1.252 1.244 1.252 261,935 1.2490 -2.31%
2006-07-11 0 1.730 1.700 1.730 1.700 1.750 1,492,000 2,578,060 1.7279 1.281 1.259 1.281 1.259 1.296 2,014,468 1.2798 -1.14%
2006-07-10 0 1.750 1.730 1.750 1.700 1.790 434,000 751,360 1.7312 1.296 1.281 1.296 1.259 1.326 585,978 1.2822 0.57%
2006-07-07 0 1.740 1.720 1.740 1.620 1.760 2,316,000 3,919,280 1.6923 1.289 1.274 1.289 1.200 1.304 3,127,016 1.2534 8.75%
2006-07-06 0 1.600 1.610 1.620 1.540 1.610 1,460,000 2,307,620 1.5806 1.185 1.192 1.200 1.141 1.192 1,971,262 1.1706 4.58%
2006-07-05 0 1.530 1.530 1.540 1.510 1.530 356,000 540,360 1.5179 1.133 1.133 1.141 1.118 1.133 480,664 1.1242 0.00%
2006-07-04 0 1.530 1.530 1.540 1.500 1.550 2,370,000 3,639,020 1.5355 1.133 1.133 1.141 1.111 1.148 3,199,926 1.1372 1.32%
2006-07-03 0 1.510 1.510 1.540 1.510 1.550 752,000 1,148,820 1.5277 1.118 1.118 1.141 1.118 1.148 1,015,335 1.1315 -1.31%
2006-06-30 0 1.530 1.480 1.540 1.480 1.530 636,000 949,340 1.4927 1.133 1.096 1.141 1.096 1.133 858,714 1.1055 4.08%
2006-06-29 0 1.470 1.460 1.470 1.470 1.490 600,000 885,400 1.4757 1.089 1.081 1.089 1.089 1.104 810,108 1.0929 -0.68%
2006-06-28 0 1.480 1.450 1.480 1.480 1.500 208,000 309,300 1.4870 1.096 1.074 1.096 1.096 1.111 280,837 1.1013 0.00%
2006-06-27 0 1.480 1.480 1.500 1.470 1.500 844,000 1,249,200 1.4801 1.096 1.096 1.111 1.089 1.111 1,139,552 1.0962 -0.67%
2006-06-26 0 1.490 1.490 1.530 1.490 1.520 174,000 261,860 1.5049 1.104 1.104 1.133 1.104 1.126 234,931 1.1146 -2.61%
2006-06-23 0 1.530 1.500 1.530 1.530 1.530 60,000 91,800 1.5300 1.133 1.111 1.133 1.133 1.133 81,011 1.1332 2.00%
2006-06-22 0 1.500 1.490 1.500 1.490 1.520 696,167 1,044,627 1.5005 1.111 1.104 1.111 1.104 1.126 939,950 1.1114 2.74%
2006-06-21 0 1.460 1.460 1.490 1.460 1.490 246,000 363,860 1.4791 1.081 1.081 1.104 1.081 1.104 332,144 1.0955 -2.01%
2006-06-20 0 1.490 1.490 1.500 1.490 1.600 818,000 1,239,480 1.5153 1.104 1.104 1.111 1.104 1.185 1,104,447 1.1223 0.00%
2006-06-19 0 1.490 1.470 1.510 1.480 1.500 234,000 348,740 1.4903 1.104 1.089 1.118 1.096 1.111 315,942 1.1038 -2.61%
2006-06-16 0 1.530 1.530 1.540 1.500 1.600 128,000 194,920 1.5228 1.133 1.133 1.141 1.111 1.185 172,823 1.1279 3.38%
2006-06-15 0 1.480 1.460 1.480 1.480 1.510 186,000 279,780 1.5042 1.096 1.081 1.096 1.096 1.118 251,133 1.1141 -1.99%
2006-06-14 0 1.510 1.500 1.520 1.430 1.510 246,000 364,960 1.4836 1.118 1.111 1.126 1.059 1.118 332,144 1.0988 1.34%
2006-06-13 0 1.490 1.470 1.520 1.490 1.500 130,000 194,800 1.4985 1.104 1.089 1.126 1.104 1.111 175,523 1.1098 -4.49%
2006-06-12 0 1.560 1.540 1.560 1.530 1.570 148,000 231,140 1.5618 1.155 1.141 1.155 1.133 1.163 199,827 1.1567 -0.64%
2006-06-09 0 1.570 1.560 1.570 1.530 1.630 392,000 608,980 1.5535 1.163 1.155 1.163 1.133 1.207 529,270 1.1506 2.61%
2006-06-08 0 1.530 1.520 1.530 1.510 1.580 742,000 1,137,420 1.5329 1.133 1.126 1.133 1.118 1.170 1,001,833 1.1353 -6.13%
2006-06-07 0 1.630 1.580 1.630 - - 0 0 - 1.207 1.170 1.207 - - 0 - 0.00%
2006-06-06 0 1.630 1.620 1.640 1.560 1.640 646,000 1,048,060 1.6224 1.207 1.200 1.215 1.155 1.215 872,216 1.2016 -2.40%
2006-06-05 0 1.670 1.660 1.690 1.640 1.680 712,000 1,182,480 1.6608 1.237 1.229 1.252 1.215 1.244 961,328 1.2300 2.45%
2006-06-02 0 1.630 1.620 1.640 1.560 1.660 438,000 706,860 1.6138 1.207 1.200 1.215 1.155 1.229 591,379 1.1953 4.49%
2006-06-01 0 1.560 1.550 1.580 1.550 1.570 632,000 984,680 1.5580 1.155 1.148 1.170 1.148 1.163 853,313 1.1539 0.65%
2006-05-30 0 1.550 1.540 1.560 1.540 1.570 922,000 1,431,940 1.5531 1.148 1.141 1.155 1.141 1.163 1,244,866 1.1503 0.00%
2006-05-29 0 1.550 1.550 1.560 1.550 1.590 1,216,000 1,904,260 1.5660 1.148 1.148 1.155 1.148 1.178 1,641,818 1.1598 -2.52%
2006-05-26 0 1.590 1.580 1.590 1.570 1.600 624,000 985,620 1.5795 1.178 1.170 1.178 1.163 1.185 842,512 1.1699 1.92%
2006-05-25 0 1.560 1.550 1.560 1.540 1.650 1,116,000 1,755,140 1.5727 1.155 1.148 1.155 1.141 1.222 1,506,800 1.1648 -5.45%
2006-05-24 0 1.650 1.640 1.650 1.500 1.660 1,672,000 2,654,200 1.5874 1.222 1.215 1.222 1.111 1.229 2,257,500 1.1757 2.48%
2006-05-23 0 1.610 1.600 1.610 1.580 1.700 1,754,000 2,850,020 1.6249 1.192 1.185 1.192 1.170 1.259 2,368,215 1.2034 -5.29%
2006-05-22 0 1.700 1.690 1.730 1.700 1.780 1,182,000 2,036,220 1.7227 1.259 1.252 1.281 1.259 1.318 1,595,912 1.2759 -4.49%
2006-05-19 0 1.780 1.780 1.790 1.770 1.790 846,000 1,505,620 1.7797 1.318 1.318 1.326 1.311 1.326 1,142,252 1.3181 -0.56%
2006-05-18 0 1.790 1.790 1.800 1.790 1.850 868,000 1,557,540 1.7944 1.326 1.326 1.333 1.326 1.370 1,171,956 1.3290 -2.72%
2006-05-17 0 1.860 1.850 1.860 1.840 1.870 1,160,000 2,148,340 1.8520 1.363 1.355 1.363 1.348 1.370 1,583,232 1.3569 1.09%
2006-05-16 0 1.840 1.830 1.840 1.820 1.840 200,000 367,160 1.8358 1.348 1.341 1.348 1.333 1.348 272,971 1.3451 -2.65%
2006-05-15 0 1.890 1.890 1.910 1.880 1.910 1,020,000 1,936,800 1.8988 1.385 1.385 1.399 1.377 1.399 1,392,153 1.3912 -1.05%
2006-05-12 0 1.910 1.900 1.920 1.900 1.910 1,002,000 1,911,840 1.9080 1.399 1.392 1.407 1.392 1.399 1,367,585 1.3980 -0.52%
2006-05-11 0 1.920 1.920 1.930 1.900 1.920 726,000 1,387,520 1.9112 1.407 1.407 1.414 1.392 1.407 990,885 1.4003 0.52%
2006-05-10 0 1.910 1.910 1.920 1.900 1.920 1,004,000 1,915,580 1.9079 1.399 1.399 1.407 1.392 1.407 1,370,315 1.3979 0.00%
2006-05-09 0 1.910 1.910 1.920 1.890 1.930 1,212,000 2,311,900 1.9075 1.399 1.399 1.407 1.385 1.414 1,654,205 1.3976 -1.04%
2006-05-08 0 1.930 1.930 1.950 1.920 1.950 1,052,000 2,037,080 1.9364 1.414 1.414 1.429 1.407 1.429 1,435,828 1.4187 0.52%
2006-05-04 0 1.920 1.910 1.930 1.880 1.920 790,000 1,501,600 1.9008 1.407 1.399 1.414 1.377 1.407 1,078,236 1.3926 1.59%
2006-05-03 0 1.890 1.880 1.890 1.890 1.960 924,000 1,755,720 1.9001 1.385 1.377 1.385 1.385 1.436 1,261,126 1.3922 -1.56%
2006-05-02 0 1.920 1.910 1.930 1.890 1.980 692,000 1,325,180 1.9150 1.407 1.399 1.414 1.385 1.451 944,480 1.4031 1.59%
2006-04-28 0 1.890 1.890 1.900 1.840 1.940 1,062,000 2,032,422 1.9138 1.385 1.385 1.392 1.348 1.421 1,449,476 1.4022 -2.07%
2006-04-27 0 1.930 1.930 1.940 1.900 2.050 5,026,000 10,038,940 1.9974 1.414 1.414 1.421 1.392 1.502 6,859,763 1.4635 1.58%
2006-04-26 0 1.900 1.880 1.890 1.840 1.910 2,794,000 5,245,440 1.8774 1.392 1.377 1.385 1.348 1.399 3,813,406 1.3755 4.40%
2006-04-25 0 1.820 1.820 1.840 1.750 2.050 8,904,000 16,484,620 1.8514 1.333 1.333 1.348 1.282 1.502 12,152,673 1.3565 -10.12%
2006-04-24 0 2.025 2.000 2.050 2.000 2.100 2,034,000 4,146,800 2.0387 1.484 1.465 1.502 1.465 1.539 2,776,116 1.4937 -5.81%
2006-04-21 0 2.150 2.125 2.150 2.100 2.200 3,700,000 7,920,650 2.1407 1.575 1.557 1.575 1.539 1.612 5,049,965 1.5685 -2.27%
2006-04-20 0 2.200 2.200 2.225 1.980 2.275 10,546,000 22,573,900 2.1405 1.612 1.612 1.630 1.451 1.667 14,393,766 1.5683 -7.37%
2006-04-19 0 2.375 2.350 2.375 2.250 2.475 3,064,000 7,193,050 2.3476 1.740 1.722 1.740 1.649 1.813 4,181,917 1.7200 -3.06%
2006-04-18 0 2.450 2.450 2.475 2.350 2.475 1,950,000 4,722,100 2.4216 1.795 1.795 1.813 1.722 1.813 2,661,468 1.7742 3.16%
2006-04-13 0 2.375 2.325 2.375 2.325 2.375 1,308,000 3,061,950 2.3409 1.740 1.703 1.740 1.703 1.740 1,785,231 1.7152 2.15%
2006-04-12 0 2.325 2.325 2.350 2.275 2.350 3,020,000 6,983,150 2.3123 1.703 1.703 1.722 1.667 1.722 4,121,863 1.6942 0.00%
2006-04-11 0 2.325 2.300 2.325 2.275 2.325 468,000 1,074,700 2.2964 1.703 1.685 1.703 1.667 1.703 638,752 1.6825 0.00%
2006-04-10 0 2.325 2.300 2.325 2.300 2.375 2,908,000 6,717,500 2.3100 1.703 1.685 1.703 1.685 1.740 3,969,000 1.6925 -2.11%
2006-04-07 0 2.375 2.350 2.375 2.300 2.400 3,788,000 8,904,550 2.3507 1.740 1.722 1.740 1.685 1.758 5,170,072 1.7223 2.15%
2006-04-06 0 2.325 2.300 2.325 2.200 2.350 4,194,000 9,619,850 2.2937 1.703 1.685 1.703 1.612 1.722 5,724,204 1.6806 5.68%
2006-04-04 0 2.200 2.175 2.225 2.175 2.275 3,278,000 7,248,650 2.2113 1.612 1.594 1.630 1.594 1.667 4,473,996 1.6202 -2.22%
2006-04-03 0 2.250 2.225 2.250 2.175 2.250 3,004,000 6,669,520 2.2202 1.649 1.630 1.649 1.594 1.649 4,100,026 1.6267 -2.17%
2006-03-31 0 2.300 2.200 2.250 2.175 2.300 1,964,000 4,370,350 2.2252 1.685 1.612 1.649 1.594 1.685 2,680,576 1.6304 0.00%
2006-03-30 0 2.300 2.250 2.300 2.250 2.300 740,000 1,681,500 2.2723 1.685 1.649 1.685 1.649 1.685 1,009,993 1.6649 1.10%
2006-03-29 0 2.275 2.250 2.275 2.225 2.300 594,000 1,339,500 2.2551 1.667 1.649 1.667 1.630 1.685 810,724 1.6522 1.11%
2006-03-28 0 2.250 2.250 2.275 2.225 2.275 528,000 1,187,300 2.2487 1.649 1.649 1.667 1.630 1.667 720,644 1.6476 -2.17%
2006-03-27 0 2.300 2.250 2.300 2.225 2.300 454,000 1,023,750 2.2550 1.685 1.649 1.685 1.630 1.685 619,644 1.6522 0.00%
2006-03-24 0 2.300 2.275 2.300 2.250 2.300 534,000 1,223,350 2.2909 1.685 1.667 1.685 1.649 1.685 728,833 1.6785 0.00%
2006-03-23 0 2.300 2.275 2.300 2.200 2.325 1,754,000 4,008,050 2.2851 1.685 1.667 1.685 1.612 1.703 2,393,956 1.6742 3.37%
2006-03-22 0 2.225 2.175 2.225 2.175 2.275 802,000 1,789,450 2.2312 1.630 1.594 1.630 1.594 1.667 1,094,614 1.6348 -3.26%
2006-03-21 0 2.300 2.275 2.325 2.275 2.325 702,000 1,614,350 2.2996 1.685 1.667 1.703 1.667 1.703 958,129 1.6849 0.00%
2006-03-20 0 2.300 2.300 2.325 2.300 2.350 752,666 1,750,599 2.3259 1.685 1.685 1.703 1.685 1.722 1,027,280 1.7041 -1.08%
2006-03-17 0 2.325 2.300 2.350 2.325 2.350 786,000 1,839,200 2.3399 1.703 1.685 1.722 1.703 1.722 1,072,776 1.7144 -1.06%
2006-03-16 0 2.350 2.325 2.375 2.275 2.375 1,506,000 3,486,000 2.3147 1.722 1.703 1.740 1.667 1.740 2,055,472 1.6960 2.17%
2006-03-15 0 2.300 2.275 2.300 2.225 2.375 5,622,000 12,866,300 2.2886 1.685 1.667 1.685 1.630 1.740 7,673,217 1.6768 1.10%
2006-03-14 0 2.275 2.275 2.300 2.275 2.575 8,566,000 20,345,550 2.3752 1.667 1.667 1.685 1.667 1.887 11,691,352 1.7402 -9.90%
2006-03-13 0 2.525 2.500 2.525 2.400 2.550 4,288,000 10,728,750 2.5020 1.850 1.832 1.850 1.758 1.868 5,852,500 1.8332 2.02%
2006-03-10 0 2.475 2.475 2.500 2.425 2.550 3,736,000 9,276,800 2.4831 1.813 1.813 1.832 1.777 1.868 5,099,100 1.8193 0.00%
2006-03-09 0 2.475 2.425 2.475 2.250 2.475 7,100,000 16,742,000 2.3580 1.813 1.777 1.813 1.649 1.813 9,690,474 1.7277 8.79%
2006-03-08 0 2.275 2.250 2.275 2.225 2.300 2,068,000 4,670,150 2.2583 1.667 1.649 1.667 1.630 1.685 2,822,521 1.6546 -1.09%
2006-03-07 0 2.300 2.300 2.325 2.200 2.325 1,786,000 4,073,750 2.2809 1.685 1.685 1.703 1.612 1.703 2,437,632 1.6712 0.00%
2006-03-06 0 2.300 2.275 2.300 2.225 2.375 6,256,000 14,381,050 2.2988 1.685 1.667 1.685 1.630 1.740 8,538,536 1.6843 5.75%
2006-03-03 0 2.175 2.150 2.175 2.025 2.225 4,658,000 10,001,500 2.1472 1.594 1.575 1.594 1.484 1.630 6,357,497 1.5732 8.75%
2006-03-02 0 2.000 1.970 2.000 1.960 2.000 4,850,000 9,524,340 1.9638 1.465 1.443 1.465 1.436 1.465 6,619,549 1.4388 1.52%
2006-03-01 0 1.970 1.960 1.980 1.930 1.970 622,000 1,211,420 1.9476 1.443 1.436 1.451 1.414 1.443 848,940 1.4270 2.07%
2006-02-28 0 1.930 1.920 1.930 1.930 1.960 550,000 1,070,140 1.9457 1.414 1.407 1.414 1.414 1.436 750,670 1.4256 0.00%
2006-02-27 0 1.930 1.930 1.940 1.930 2.000 1,740,000 3,398,740 1.9533 1.414 1.414 1.421 1.414 1.465 2,374,848 1.4311 -2.03%
2006-02-24 0 1.970 1.970 1.980 1.950 2.000 1,344,000 2,654,840 1.9753 1.443 1.443 1.451 1.429 1.465 1,834,366 1.4473 -1.01%
2006-02-23 0 1.990 1.990 2.000 1.990 2.050 1,006,000 2,021,560 2.0095 1.458 1.458 1.465 1.458 1.502 1,373,045 1.4723 -4.10%
2006-02-22 0 2.075 2.050 2.075 2.050 2.125 376,000 778,300 2.0699 1.520 1.502 1.520 1.502 1.557 513,186 1.5166 -1.19%
2006-02-21 0 2.100 2.100 2.125 2.050 2.150 796,000 1,683,300 2.1147 1.539 1.539 1.557 1.502 1.575 1,086,425 1.5494 0.00%
2006-02-20 0 2.100 2.075 2.100 2.050 2.250 1,868,000 3,954,800 2.1171 1.539 1.520 1.539 1.502 1.649 2,549,550 1.5512 -3.45%
2006-02-17 0 2.175 2.125 2.175 2.000 2.175 3,600,000 7,543,600 2.0954 1.594 1.557 1.594 1.465 1.594 4,913,480 1.5353 11.54%
2006-02-16 0 1.950 1.950 1.970 1.900 2.025 1,968,000 3,891,820 1.9776 1.429 1.429 1.443 1.392 1.484 2,686,036 1.4489 3.72%
2006-02-15 0 1.880 1.880 1.900 1.870 1.940 756,000 1,436,880 1.9006 1.377 1.377 1.392 1.370 1.421 1,031,831 1.3926 -0.53%
2006-02-14 0 1.890 1.880 1.900 1.840 1.930 1,248,000 2,357,080 1.8887 1.385 1.377 1.392 1.348 1.414 1,703,340 1.3838 2.16%
2006-02-13 0 1.850 1.850 1.860 1.840 1.910 1,154,000 2,161,300 1.8729 1.355 1.355 1.363 1.348 1.399 1,575,043 1.3722 -3.65%
2006-02-10 0 1.920 1.910 1.920 1.910 1.960 854,000 1,651,200 1.9335 1.407 1.399 1.407 1.399 1.436 1,165,587 1.4166 -0.52%
2006-02-09 0 1.930 1.930 1.960 1.930 1.970 614,000 1,197,640 1.9506 1.414 1.414 1.436 1.414 1.443 838,021 1.4291 -1.03%
2006-02-08 0 1.950 1.950 1.970 1.950 1.980 28,000 55,180 1.9707 1.429 1.429 1.443 1.429 1.451 38,216 1.4439 -1.52%
2006-02-07 0 1.980 1.980 1.990 1.970 1.990 378,000 746,560 1.9750 1.451 1.451 1.458 1.443 1.458 515,915 1.4471 -1.00%
2006-02-06 0 2.000 1.990 2.000 1.960 2.000 392,000 778,860 1.9869 1.465 1.458 1.465 1.436 1.465 535,023 1.4557 2.04%
2006-02-03 0 1.960 1.940 1.960 1.940 1.970 614,000 1,202,360 1.9582 1.436 1.421 1.436 1.421 1.443 838,021 1.4348 -1.01%
2006-02-02 0 1.980 1.980 1.990 1.970 2.000 856,000 1,704,240 1.9909 1.451 1.451 1.458 1.443 1.465 1,168,316 1.4587 -1.00%
2006-02-01 0 2.000 1.990 2.000 2.000 2.125 794,000 1,603,850 2.0200 1.465 1.458 1.465 1.465 1.557 1,083,695 1.4800 -5.88%
2006-01-27 0 2.125 2.100 2.125 2.100 2.200 838,000 1,788,600 2.1344 1.557 1.539 1.557 1.539 1.612 1,143,749 1.5638 3.66%
2006-01-26 0 2.050 2.025 2.075 2.025 2.075 670,000 1,376,350 2.0543 1.502 1.484 1.520 1.484 1.520 914,453 1.5051 2.50%
2006-01-25 0 2.000 1.990 2.000 2.000 2.050 474,000 949,350 2.0028 1.465 1.458 1.465 1.465 1.502 646,941 1.4674 0.50%
2006-01-24 0 1.990 1.990 2.000 1.960 2.000 588,000 1,171,100 1.9917 1.458 1.458 1.465 1.436 1.465 802,535 1.4593 -0.50%
2006-01-23 0 2.000 2.000 2.025 2.000 2.025 530,000 1,066,000 2.0113 1.465 1.465 1.484 1.465 1.484 723,373 1.4737 -4.76%
2006-01-20 0 2.100 2.075 2.100 2.050 2.100 630,000 1,306,400 2.0737 1.539 1.520 1.539 1.502 1.539 859,859 1.5193 -1.18%
2006-01-19 0 2.125 2.100 2.125 2.000 2.125 510,000 1,053,500 2.0657 1.557 1.539 1.557 1.465 1.557 696,076 1.5135 3.66%
2006-01-18 0 2.050 2.050 2.075 2.000 2.075 436,000 891,750 2.0453 1.502 1.502 1.520 1.465 1.520 595,077 1.4985 -1.20%
2006-01-17 0 2.075 2.075 2.125 2.025 2.150 1,230,000 2,580,150 2.0977 1.520 1.520 1.557 1.484 1.575 1,678,772 1.5369 -5.68%
2006-01-16 0 2.200 2.150 2.200 2.125 2.225 4,424,000 9,386,350 2.1217 1.612 1.575 1.612 1.557 1.630 6,038,121 1.5545 0.00%
2006-01-13 0 2.200 2.175 2.200 2.025 2.200 2,204,000 4,583,400 2.0796 1.612 1.594 1.612 1.484 1.612 3,008,141 1.5237 3.53%
2006-01-12 0 2.125 2.125 2.150 2.125 2.250 1,334,000 2,899,400 2.1735 1.557 1.557 1.575 1.557 1.649 1,820,717 1.5924 -5.56%
2006-01-11 0 2.250 2.225 2.250 2.225 2.250 568,000 1,272,550 2.2404 1.649 1.630 1.649 1.630 1.649 775,238 1.6415 0.00%
2006-01-10 0 2.250 2.250 2.275 2.225 2.275 516,000 1,162,550 2.2530 1.649 1.649 1.667 1.630 1.667 704,265 1.6507 -3.23%
2006-01-09 0 2.325 2.300 2.325 2.275 2.350 698,000 1,634,750 2.3420 1.703 1.685 1.703 1.667 1.722 952,669 1.7160 -1.06%
2006-01-06 0 2.350 2.300 2.350 2.200 2.350 1,124,000 2,548,700 2.2675 1.722 1.685 1.722 1.612 1.722 1,534,098 1.6614 4.44%
2006-01-05 0 2.250 2.200 2.250 2.175 2.275 1,070,000 2,389,250 2.2329 1.649 1.612 1.649 1.594 1.667 1,460,395 1.6360 -1.10%
2006-01-04 0 2.275 2.225 2.275 2.250 2.325 1,098,000 2,507,950 2.2841 1.667 1.630 1.667 1.649 1.703 1,498,611 1.6735 -1.09%
2006-01-03 0 2.300 2.275 2.325 2.300 2.350 440,000 1,015,750 2.3085 1.685 1.667 1.703 1.685 1.722 600,536 1.6914 -2.13%
2005-12-30 0 2.350 2.275 2.350 2.275 2.350 676,000 1,552,350 2.2964 1.722 1.667 1.722 1.667 1.722 922,642 1.6825 0.00%
2005-12-29 0 2.350 2.350 2.375 2.250 2.425 8,528,000 19,173,500 2.2483 1.722 1.722 1.740 1.649 1.777 11,639,487 1.6473 4.44%
2005-12-28 0 2.250 2.250 2.275 2.225 2.275 500,000 1,122,350 2.2447 1.649 1.649 1.667 1.630 1.667 682,428 1.6446 -2.17%
2005-12-23 0 2.300 2.250 2.300 2.225 2.300 684,000 1,533,950 2.2426 1.685 1.649 1.685 1.630 1.685 933,561 1.6431 1.10%
2005-12-22 0 2.275 2.250 2.300 2.275 2.300 441,666 1,010,574 2.2881 1.667 1.649 1.685 1.667 1.685 602,810 1.6764 -1.09%
2005-12-21 0 2.300 2.275 2.300 2.225 2.375 1,366,000 3,173,400 2.3231 1.685 1.667 1.685 1.630 1.740 1,864,393 1.7021 -1.08%
2005-12-20 0 2.325 2.250 2.300 2.300 2.375 1,766,000 4,136,150 2.3421 1.703 1.649 1.685 1.685 1.740 2,410,335 1.7160 2.20%
2005-12-19 0 2.275 2.225 2.275 2.200 2.275 942,000 2,106,700 2.2364 1.667 1.630 1.667 1.612 1.667 1,285,694 1.6386 2.25%
2005-12-16 0 2.225 2.175 2.225 2.175 2.225 1,062,000 2,328,550 2.1926 1.630 1.594 1.630 1.594 1.630 1,449,476 1.6065 0.00%
2005-12-15 0 2.225 2.225 2.250 2.100 2.250 2,712,000 5,956,150 2.1962 1.630 1.630 1.649 1.539 1.649 3,701,488 1.6091 4.71%
2005-12-14 0 2.125 2.100 2.125 2.075 2.125 278,000 587,750 2.1142 1.557 1.539 1.557 1.520 1.557 379,430 1.5490 0.00%
2005-12-13 0 2.125 2.075 2.125 2.075 2.150 444,000 936,250 2.1087 1.557 1.520 1.557 1.520 1.575 605,996 1.5450 0.00%
2005-12-12 0 2.125 2.100 2.125 2.075 2.250 528,000 1,133,250 2.1463 1.557 1.539 1.557 1.520 1.649 720,644 1.5726 -2.30%
2005-12-09 0 2.175 2.150 2.175 2.075 2.200 1,160,000 2,494,500 2.1504 1.594 1.575 1.594 1.520 1.612 1,583,232 1.5756 0.00%
2005-12-08 0 2.175 2.175 2.200 1.950 2.250 8,390,000 17,436,130 2.0782 1.594 1.594 1.612 1.429 1.649 11,451,137 1.5227 10.41%
2005-12-07 0 1.970 1.950 1.970 1.940 1.970 546,000 1,066,880 1.9540 1.443 1.429 1.443 1.421 1.443 745,211 1.4316 1.03%
2005-12-06 0 1.950 1.950 1.970 1.950 2.075 1,620,000 3,257,240 2.0106 1.429 1.429 1.443 1.429 1.520 2,211,066 1.4732 -3.70%
2005-12-05 0 2.025 2.000 2.025 1.940 2.025 724,000 1,435,980 1.9834 1.484 1.465 1.484 1.421 1.484 988,155 1.4532 2.79%
2005-12-02 0 1.970 1.970 1.980 1.960 2.025 934,000 1,854,320 1.9854 1.443 1.443 1.451 1.436 1.484 1,274,775 1.4546 0.51%
2005-12-01 0 1.960 1.960 1.970 1.950 2.050 2,398,000 4,742,300 1.9776 1.436 1.436 1.443 1.429 1.502 3,272,923 1.4489 -4.39%
2005-11-30 0 2.050 2.025 2.050 2.050 2.150 2,082,000 4,373,350 2.1006 1.502 1.484 1.502 1.502 1.575 2,841,629 1.5390 -1.20%
2005-11-29 0 2.075 2.050 2.075 1.940 2.150 7,686,000 15,797,170 2.0553 1.520 1.502 1.520 1.421 1.575 10,490,279 1.5059 3.75%
2005-11-28 0 2.000 2.000 2.025 1.750 2.025 11,728,000 21,906,850 1.8679 1.465 1.465 1.484 1.282 1.484 16,007,025 1.3686 14.29%
2005-11-25 0 1.750 1.770 1.780 1.710 1.860 10,638,000 19,070,400 1.7927 1.282 1.297 1.304 1.253 1.363 14,519,332 1.3134 -2.78%
2005-11-24 0 1.800 1.780 1.800 1.560 2.275 26,416,000 46,301,680 1.7528 1.319 1.304 1.319 1.143 1.667 36,054,022 1.2842 -21.74%
2005-11-23 0 2.300 2.300 2.325 2.300 2.425 2,816,666 6,576,115 2.3347 1.685 1.685 1.703 1.685 1.777 3,844,342 1.7106 -5.15%
2005-11-22 0 2.425 2.400 2.450 2.425 2.500 1,734,000 4,251,600 2.4519 1.777 1.758 1.795 1.777 1.832 2,366,659 1.7965 -4.90%
2005-11-21 0 2.550 2.550 2.600 2.350 2.575 3,936,000 9,649,650 2.4516 1.868 1.868 1.905 1.722 1.887 5,372,071 1.7963 -1.92%
2005-11-18 0 2.600 2.550 2.600 2.575 2.625 576,000 1,495,700 2.5967 1.905 1.868 1.905 1.887 1.923 786,157 1.9025 0.00%
2005-11-17 0 2.600 2.575 2.600 2.600 2.650 1,122,000 2,940,250 2.6205 1.905 1.887 1.905 1.905 1.942 1,531,368 1.9200 -1.89%
2005-11-16 0 2.650 2.600 2.650 2.600 2.650 848,000 2,220,800 2.6189 1.942 1.905 1.942 1.905 1.942 1,157,397 1.9188 0.95%
2005-11-15 0 2.625 2.600 2.625 2.600 2.650 546,000 1,430,000 2.6190 1.923 1.905 1.923 1.905 1.942 745,211 1.9189 -0.94%
2005-11-14 0 2.650 2.625 2.650 2.625 2.675 528,000 1,400,100 2.6517 1.942 1.923 1.942 1.923 1.960 720,644 1.9428 0.95%
2005-11-11 0 2.625 2.600 2.650 2.600 2.650 1,390,000 3,653,200 2.6282 1.923 1.905 1.942 1.905 1.942 1,897,149 1.9256 1.94%
2005-11-10 0 2.575 2.575 2.600 2.550 2.625 1,984,000 5,116,700 2.5790 1.887 1.887 1.905 1.868 1.923 2,707,873 1.8896 -1.90%
2005-11-09 0 2.625 2.600 2.625 2.600 2.675 1,308,000 3,450,300 2.6378 1.923 1.905 1.923 1.905 1.960 1,785,231 1.9327 -1.87%
2005-11-08 0 2.675 2.650 2.700 2.625 2.700 2,628,000 7,007,650 2.6665 1.960 1.942 1.978 1.923 1.978 3,586,840 1.9537 0.94%
2005-11-07 0 2.650 2.625 2.675 2.575 2.725 2,536,000 6,673,600 2.6315 1.942 1.923 1.960 1.887 1.997 3,461,273 1.9281 -1.85%
2005-11-04 0 2.700 2.675 2.700 2.525 2.700 2,554,000 6,680,200 2.6156 1.978 1.960 1.978 1.850 1.978 3,485,841 1.9164 4.85%
2005-11-03 0 2.575 2.550 2.575 2.500 2.625 1,858,000 4,751,200 2.5572 1.887 1.868 1.887 1.832 1.923 2,535,901 1.8736 -0.96%
2005-11-02 0 2.600 2.575 2.600 2.475 2.650 4,893,000 12,657,875 2.5869 1.905 1.887 1.905 1.813 1.942 6,678,238 1.8954 5.05%
2005-11-01 0 2.475 2.450 2.475 2.300 2.500 2,300,000 5,552,950 2.4143 1.813 1.795 1.813 1.685 1.832 3,139,168 1.7689 5.32%
2005-10-31 0 2.350 2.325 2.350 2.300 2.375 1,004,000 2,344,300 2.3350 1.722 1.703 1.722 1.685 1.740 1,370,315 1.7108 -1.05%
2005-10-28 0 2.375 2.350 2.375 2.300 2.375 954,000 2,237,700 2.3456 1.740 1.722 1.740 1.685 1.740 1,302,072 1.7186 0.00%
2005-10-27 0 2.375 2.300 2.400 2.275 2.425 3,116,000 7,237,450 2.3227 1.740 1.685 1.758 1.667 1.777 4,252,890 1.7018 -2.06%
2005-10-26 0 2.425 2.400 2.425 2.375 2.525 2,666,000 6,469,300 2.4266 1.777 1.758 1.777 1.740 1.850 3,638,705 1.7779 -1.02%
2005-10-25 0 2.450 2.400 2.450 2.350 2.475 6,114,000 14,837,100 2.4267 1.795 1.758 1.795 1.722 1.813 8,344,726 1.7780 5.38%
2005-10-24 0 2.325 2.275 2.325 2.275 2.350 1,172,000 2,692,800 2.2976 1.703 1.667 1.703 1.667 1.722 1,599,611 1.6834 0.00%
2005-10-21 0 2.325 2.325 2.350 2.175 2.350 3,114,000 7,167,650 2.3018 1.703 1.703 1.722 1.594 1.722 4,250,160 1.6864 5.68%
2005-10-20 0 2.200 2.175 2.225 2.150 2.250 1,124,000 2,498,100 2.2225 1.612 1.594 1.630 1.575 1.649 1,534,098 1.6284 1.15%
2005-10-19 0 2.175 2.175 2.225 2.150 2.225 1,830,000 4,043,650 2.2096 1.594 1.594 1.630 1.575 1.630 2,497,685 1.6190 -2.25%
2005-10-18 0 2.225 2.225 2.250 2.200 2.275 1,896,000 4,225,300 2.2285 1.630 1.630 1.649 1.612 1.667 2,587,766 1.6328 -1.11%
2005-10-17 0 2.250 2.225 2.250 2.175 2.325 2,822,000 6,359,150 2.2534 1.649 1.630 1.649 1.594 1.703 3,851,622 1.6510 2.27%
2005-10-14 0 2.200 2.175 2.200 2.125 2.200 1,584,000 3,426,650 2.1633 1.612 1.594 1.612 1.557 1.612 2,161,931 1.5850 2.33%
2005-10-13 0 2.150 2.150 2.175 2.150 2.275 4,398,000 9,640,150 2.1919 1.575 1.575 1.594 1.575 1.667 6,002,634 1.6060 0.00%
2005-10-12 0 2.150 2.125 2.150 2.100 2.275 3,013,666 6,614,599 2.1949 1.575 1.557 1.575 1.539 1.667 4,113,218 1.6081 -3.37%
2005-10-10 0 2.225 2.225 2.250 2.200 2.400 9,377,666 21,542,632 2.2972 1.630 1.630 1.649 1.612 1.758 12,799,159 1.6831 2.30%
2005-10-07 0 2.175 2.150 2.175 1.850 2.175 2,782,000 5,559,730 1.9985 1.594 1.575 1.594 1.355 1.594 3,797,028 1.4642 16.00%
2005-10-06 0 1.890 1.890 1.910 1.880 1.910 1,124,000 2,131,780 1.8966 1.374 1.374 1.388 1.367 1.388 1,546,370 1.3786 -1.05%
2005-10-05 0 1.910 1.900 1.920 1.880 1.930 1,116,000 2,132,240 1.9106 1.388 1.381 1.396 1.367 1.403 1,535,364 1.3888 0.00%
2005-10-04 0 1.910 1.900 1.910 1.840 1.950 2,724,000 5,186,200 1.9039 1.388 1.381 1.388 1.337 1.417 3,747,609 1.3839 2.69%
2005-10-03 0 1.860 1.850 1.860 1.860 1.950 1,634,000 3,078,340 1.8839 1.352 1.345 1.352 1.352 1.417 2,248,015 1.3694 -4.62%
2005-09-30 0 1.950 1.930 1.950 1.910 1.960 2,096,000 4,051,240 1.9328 1.417 1.403 1.417 1.388 1.425 2,883,623 1.4049 0.52%
2005-09-29 0 1.940 1.940 1.950 1.940 1.990 1,562,000 3,064,460 1.9619 1.410 1.410 1.417 1.410 1.446 2,148,959 1.4260 0.00%
2005-09-28 0 1.940 1.940 1.950 1.880 1.960 1,436,000 2,791,860 1.9442 1.410 1.410 1.417 1.367 1.425 1,975,612 1.4132 1.04%
2005-09-27 0 1.920 1.910 1.930 1.910 2.000 4,014,000 7,823,400 1.9490 1.396 1.388 1.403 1.388 1.454 5,522,358 1.4167 -1.54%
2005-09-26 0 1.950 1.950 1.960 1.920 2.075 8,052,000 16,094,180 1.9988 1.417 1.417 1.425 1.396 1.508 11,077,735 1.4528 -0.51%
2005-09-23 0 1.960 1.960 1.970 1.870 2.000 11,890,000 22,880,060 1.9243 1.425 1.425 1.432 1.359 1.454 16,357,956 1.3987 7.69%
2005-09-22 0 1.820 1.820 1.830 1.620 1.830 9,598,000 16,821,720 1.7526 1.323 1.323 1.330 1.178 1.330 13,204,682 1.2739 20.53%
2005-09-21 0 1.510 1.510 1.520 1.490 1.520 728,000 1,100,440 1.5116 1.098 1.098 1.105 1.083 1.105 1,001,564 1.0987 1.34%
2005-09-20 0 1.490 1.490 1.500 1.490 1.530 620,000 936,180 1.5100 1.083 1.083 1.090 1.083 1.112 852,980 1.0975 -1.97%
2005-09-16 0 1.520 1.510 1.520 1.490 1.520 674,000 1,015,140 1.5061 1.105 1.098 1.105 1.083 1.105 927,272 1.0948 -0.65%
2005-09-15 0 1.530 1.520 1.530 1.520 1.530 464,000 706,680 1.5230 1.112 1.105 1.112 1.105 1.112 638,359 1.1070 0.66%
2005-09-14 0 1.520 1.520 1.530 1.500 1.530 562,000 853,720 1.5191 1.105 1.105 1.112 1.090 1.112 773,185 1.1042 0.66%
2005-09-13 0 1.510 1.500 1.520 1.510 1.560 470,000 713,720 1.5186 1.098 1.090 1.105 1.098 1.134 646,614 1.1038 -1.95%
2005-09-12 0 1.540 1.530 1.540 1.500 1.560 972,000 1,494,000 1.5370 1.119 1.112 1.119 1.090 1.134 1,337,253 1.1172 2.67%
2005-09-09 0 1.500 1.480 1.500 1.470 1.530 432,000 639,920 1.4813 1.090 1.076 1.090 1.068 1.112 594,334 1.0767 -1.96%
2005-09-08 0 1.530 1.520 1.540 1.520 1.530 400,000 610,920 1.5273 1.112 1.105 1.119 1.105 1.112 550,310 1.1101 0.00%
2005-09-07 0 1.530 1.510 1.530 1.490 1.530 502,000 754,140 1.5023 1.112 1.098 1.112 1.083 1.112 690,639 1.0919 2.68%
2005-09-06 0 1.490 1.480 1.500 1.470 1.500 196,000 291,900 1.4893 1.083 1.076 1.090 1.068 1.090 269,652 1.0825 0.00%
2005-09-05 0 1.490 1.480 1.490 1.470 1.510 568,000 845,120 1.4879 1.083 1.076 1.083 1.068 1.098 781,440 1.0815 -1.32%
2005-09-02 0 1.510 1.480 1.510 1.480 1.510 262,000 390,360 1.4899 1.098 1.076 1.098 1.076 1.098 360,453 1.0830 -0.66%
2005-09-01 0 1.520 1.510 1.530 1.510 1.540 238,000 361,520 1.5190 1.105 1.098 1.112 1.098 1.119 327,434 1.1041 -1.30%
2005-08-31 0 1.540 1.510 1.540 1.450 1.550 2,342,000 3,534,620 1.5092 1.119 1.098 1.119 1.054 1.127 3,222,063 1.0970 1.32%
2005-08-30 0 1.520 1.510 1.530 1.510 1.540 670,000 1,021,020 1.5239 1.105 1.098 1.112 1.098 1.119 921,769 1.1077 -1.30%
2005-08-29 0 1.540 1.530 1.540 1.520 1.570 1,152,000 1,777,280 1.5428 1.119 1.112 1.119 1.105 1.141 1,584,892 1.1214 -0.65%
2005-08-26 0 1.550 1.540 1.550 1.530 1.560 992,000 1,535,960 1.5483 1.127 1.119 1.127 1.112 1.134 1,364,768 1.1254 0.00%
2005-08-25 0 1.550 1.550 1.560 1.530 1.600 1,532,000 2,402,420 1.5682 1.127 1.127 1.134 1.112 1.163 2,107,686 1.1398 1.31%
2005-08-24 0 1.530 1.530 1.540 1.520 1.540 644,000 984,120 1.5281 1.112 1.112 1.119 1.105 1.119 885,999 1.1107 0.00%
2005-08-23 0 1.530 1.520 1.530 1.520 1.570 2,664,000 4,100,720 1.5393 1.112 1.105 1.112 1.105 1.141 3,665,063 1.1189 -0.65%
2005-08-22 0 1.540 1.530 1.540 1.520 1.590 4,152,000 6,454,340 1.5545 1.119 1.112 1.119 1.105 1.156 5,712,215 1.1299 1.99%
2005-08-19 0 1.510 1.500 1.520 1.390 1.530 5,388,000 7,948,560 1.4752 1.098 1.090 1.105 1.010 1.112 7,412,672 1.0723 6.34%
2005-08-18 0 1.420 1.420 1.430 1.390 1.440 1,380,000 1,960,580 1.4207 1.032 1.032 1.039 1.010 1.047 1,898,569 1.0327 -2.07%
2005-08-17 0 1.450 1.440 1.450 1.390 1.460 3,918,000 5,611,920 1.4323 1.054 1.047 1.054 1.010 1.061 5,390,284 1.0411 5.84%
2005-08-16 0 1.370 1.370 1.380 1.360 1.420 2,126,000 2,947,160 1.3862 0.996 0.996 1.003 0.989 1.032 2,924,896 1.0076 -2.14%
2005-08-15 0 1.400 1.400 1.420 1.370 1.440 1,596,000 2,245,440 1.4069 1.018 1.018 1.032 0.996 1.047 2,195,736 1.0226 0.72%
2005-08-12 0 1.390 1.380 1.390 1.380 1.420 2,278,000 3,198,300 1.4040 1.010 1.003 1.010 1.003 1.032 3,134,014 1.0205 -2.11%
2005-08-11 0 1.420 1.410 1.420 1.290 1.430 7,626,000 10,466,660 1.3725 1.032 1.025 1.032 0.938 1.039 10,491,655 0.9976 10.94%
2005-08-10 0 1.280 1.260 1.280 1.230 1.280 2,310,000 2,896,600 1.2539 0.930 0.916 0.930 0.894 0.930 3,178,039 0.9114 0.00%
2005-08-09 0 1.280 1.270 1.280 1.280 1.310 710,000 913,460 1.2866 0.930 0.923 0.930 0.930 0.952 976,800 0.9352 -0.78%
2005-08-08 0 1.290 1.270 1.290 1.270 1.330 2,728,000 3,546,160 1.2999 0.938 0.923 0.938 0.923 0.967 3,753,112 0.9449 -3.01%
2005-08-05 0 1.330 1.320 1.330 1.320 1.370 1,594,000 2,130,000 1.3363 0.967 0.959 0.967 0.959 0.996 2,192,984 0.9713 -0.75%
2005-08-04 0 1.340 1.330 1.340 1.300 1.350 4,712,333 6,276,333 1.3319 0.974 0.967 0.974 0.945 0.981 6,483,107 0.9681 3.08%
2005-08-03 0 1.300 1.290 1.300 1.280 1.350 5,370,000 7,070,020 1.3166 0.945 0.938 0.945 0.930 0.981 7,387,908 0.9570 0.00%
2005-08-02 0 1.300 1.300 1.310 1.240 1.340 8,193,000 10,668,390 1.3021 0.945 0.945 0.952 0.901 0.974 11,271,719 0.9465 0.00%
2005-08-01 0 1.300 1.290 1.300 1.210 1.310 10,478,000 13,361,920 1.2752 0.945 0.938 0.945 0.880 0.952 14,415,363 0.9269 9.24%
2005-07-29 0 1.190 1.180 1.190 1.120 1.190 8,578,000 9,938,180 1.1586 0.865 0.858 0.865 0.814 0.865 11,801,392 0.8421 4.39%
2005-07-28 0 1.140 1.130 1.140 1.050 1.150 3,782,000 4,156,980 1.0991 0.829 0.821 0.829 0.763 0.836 5,203,178 0.7989 9.62%
2005-07-27 0 1.040 1.030 1.040 1.020 1.080 3,054,000 3,192,380 1.0453 0.756 0.749 0.756 0.741 0.785 4,201,615 0.7598 2.97%
2005-07-26 0 1.010 0.990 1.010 0.940 1.050 5,386,000 5,377,400 0.9984 0.734 0.720 0.734 0.683 0.763 7,409,920 0.7257 -1.94%
2005-07-25 0 1.030 1.020 1.030 0.980 1.130 6,890,000 7,305,280 1.0603 0.749 0.741 0.749 0.712 0.821 9,479,085 0.7707 -10.43%
2005-07-22 0 1.150 1.130 1.160 1.130 1.160 2,094,000 2,392,160 1.1424 0.836 0.821 0.843 0.821 0.843 2,880,871 0.8304 -1.71%
2005-07-21 0 1.170 1.160 1.170 1.150 1.220 7,314,000 8,645,000 1.1820 0.850 0.843 0.850 0.836 0.887 10,062,413 0.8591 2.63%
2005-07-20 0 1.140 1.140 1.150 1.140 1.160 1,462,000 1,671,360 1.1432 0.829 0.829 0.836 0.829 0.843 2,011,382 0.8310 -0.87%
2005-07-19 0 1.150 1.140 1.160 1.140 1.180 5,036,000 5,813,660 1.1544 0.836 0.829 0.843 0.829 0.858 6,928,399 0.8391 1.77%
2005-07-18 0 1.130 1.120 1.140 1.100 1.170 10,258,000 11,756,520 1.1461 0.821 0.814 0.829 0.800 0.850 14,112,693 0.8330 4.63%
2005-07-15 0 1.080 1.070 1.080 1.050 1.090 2,294,000 2,466,520 1.0752 0.785 0.778 0.785 0.763 0.792 3,156,026 0.7815 -0.92%
2005-07-14 0 1.090 1.090 1.100 1.080 1.150 4,382,000 4,838,240 1.1041 0.792 0.792 0.800 0.785 0.836 6,028,643 0.8025 -3.54%
2005-07-13 0 1.130 1.120 1.130 1.070 1.150 4,846,000 5,414,860 1.1174 0.821 0.814 0.821 0.778 0.836 6,667,002 0.8122 7.62%
2005-07-12 0 1.050 1.050 1.070 1.050 1.120 3,992,000 4,278,100 1.0717 0.763 0.763 0.778 0.763 0.814 5,492,091 0.7790 -4.55%
2005-07-11 0 1.100 1.100 1.110 0.920 1.110 19,014,333 19,929,500 1.0481 0.800 0.800 0.807 0.669 0.807 26,159,431 0.7618 19.57%
2005-07-08 0 0.920 0.900 0.920 0.820 0.930 2,298,000 2,008,540 0.8740 0.669 0.654 0.669 0.596 0.676 3,161,529 0.6353 9.52%
2005-07-07 0 0.840 0.830 0.840 0.830 0.880 2,302,000 1,945,820 0.8453 0.611 0.603 0.611 0.603 0.640 3,167,032 0.6144 -4.55%
2005-07-06 0 0.880 0.870 0.880 0.860 0.900 1,602,000 1,403,820 0.8763 0.640 0.632 0.640 0.625 0.654 2,203,990 0.6369 -1.12%
2005-07-05 0 0.890 0.890 0.900 0.860 0.940 2,500,000 2,240,520 0.8962 0.647 0.647 0.654 0.625 0.683 3,439,436 0.6514 1.14%
2005-07-04 0 0.880 0.870 0.890 0.860 1.010 12,120,000 11,365,300 0.9377 0.640 0.632 0.647 0.625 0.734 16,674,384 0.6816 1.15%
2005-06-30 0 0.870 0.870 0.890 0.750 0.890 14,586,000 12,186,280 0.8355 0.632 0.632 0.647 0.545 0.647 20,067,044 0.6073 19.18%
2005-06-29 0 0.730 0.740 0.750 0.700 0.780 12,266,000 9,166,380 0.7473 0.531 0.538 0.545 0.509 0.567 16,875,247 0.5432 5.80%
2005-06-28 0 0.690 0.680 0.700 0.660 0.730 7,424,000 5,157,080 0.6946 0.502 0.494 0.509 0.480 0.531 10,213,748 0.5049 2.99%
2005-06-27 0 0.670 0.660 0.670 0.640 0.690 3,646,000 2,424,800 0.6651 0.487 0.480 0.487 0.465 0.502 5,016,073 0.4834 4.69%
2005-06-24 0 0.640 0.630 0.640 0.600 0.650 5,100,000 3,222,380 0.6318 0.465 0.458 0.465 0.436 0.472 7,016,449 0.4593 10.34%
2005-06-23 0 0.580 0.580 0.600 0.580 0.580 530,000 307,400 0.5800 0.422 0.422 0.436 0.422 0.422 729,160 0.4216 1.75%
2005-06-22 0 0.570 0.570 0.610 0.570 0.580 540,000 309,100 0.5724 0.414 0.414 0.443 0.414 0.422 742,918 0.4161 -1.72%
2005-06-21 0 0.580 0.580 0.600 0.580 0.580 162,000 93,960 0.5800 0.422 0.422 0.436 0.422 0.422 222,875 0.4216 -1.69%
2005-06-20 0 0.590 0.590 0.610 0.590 0.590 500,000 295,000 0.5900 0.429 0.429 0.443 0.429 0.429 687,887 0.4288 0.00%
2005-06-17 0 0.590 0.580 0.610 0.580 0.600 900,000 528,000 0.5867 0.429 0.422 0.443 0.422 0.436 1,238,197 0.4264 0.00%
2005-06-16 0 0.590 0.580 0.610 0.590 0.590 300,000 177,000 0.5900 0.429 0.422 0.443 0.429 0.429 412,732 0.4288 0.00%
2005-06-15 0 0.590 0.590 0.610 0.590 0.590 520,000 306,800 0.5900 0.429 0.429 0.443 0.429 0.429 715,403 0.4288 -1.67%
2005-06-14 0 0.600 0.590 0.610 0.600 0.610 122,000 73,420 0.6018 0.436 0.429 0.443 0.436 0.443 167,844 0.4374 0.00%
2005-06-13 0 0.600 0.600 0.620 - - 0 0 - 0.436 0.436 0.451 - - 0 - 0.00%
2005-06-10 0 0.600 0.600 0.610 0.600 0.610 104,000 62,440 0.6004 0.436 0.436 0.443 0.436 0.443 143,081 0.4364 1.69%
2005-06-09 0 0.590 0.590 0.620 0.590 0.590 110,000 64,900 0.5900 0.429 0.429 0.451 0.429 0.429 151,335 0.4288 0.00%
2005-06-08 0 0.590 0.590 0.600 0.590 0.590 100,000 59,000 0.5900 0.429 0.429 0.436 0.429 0.429 137,577 0.4288 0.00%
2005-06-07 0 0.590 0.590 0.600 0.590 0.600 320,000 189,800 0.5931 0.429 0.429 0.436 0.429 0.436 440,248 0.4311 -1.67%
2005-06-06 0 0.600 0.590 0.600 0.600 0.600 160,000 96,000 0.6000 0.436 0.429 0.436 0.436 0.436 220,124 0.4361 1.69%
2005-06-03 0 0.590 0.590 0.600 0.590 0.600 1,770,000 1,054,700 0.5959 0.429 0.429 0.436 0.429 0.436 2,435,120 0.4331 -1.67%
2005-06-02 0 0.600 0.590 0.600 0.580 0.600 1,274,000 753,420 0.5914 0.436 0.429 0.436 0.422 0.436 1,752,736 0.4299 3.45%
2005-06-01 0 0.580 0.580 0.590 0.580 0.590 172,000 100,080 0.5819 0.422 0.422 0.429 0.422 0.429 236,633 0.4229 -1.69%
2005-05-31 0 0.590 0.580 0.590 0.590 0.590 300,000 177,000 0.5900 0.429 0.422 0.429 0.429 0.429 412,732 0.4288 0.00%
2005-05-30 0 0.590 0.570 0.590 0.590 0.590 200,000 118,000 0.5900 0.429 0.414 0.429 0.429 0.429 275,155 0.4288 3.51%
2005-05-27 0 0.570 0.570 0.590 0.570 0.590 218,000 124,860 0.5728 0.414 0.414 0.429 0.414 0.429 299,919 0.4163 5.56%
2005-05-26 0 0.540 0.530 0.540 0.540 0.540 16,000 8,640 0.5400 0.393 0.385 0.393 0.393 0.393 22,012 0.3925 -1.82%
2005-05-25 0 0.550 0.540 0.590 - - 0 0 - 0.400 0.393 0.429 - - 0 - 0.00%
2005-05-24 0 0.550 0.530 0.560 - - 0 0 - 0.400 0.385 0.407 - - 0 - 0.00%
2005-05-23 0 0.550 0.550 0.590 0.550 0.550 152,000 83,600 0.5500 0.400 0.400 0.429 0.400 0.400 209,118 0.3998 1.85%
2005-05-20 0 0.540 0.520 0.540 - - 0 0 - 0.393 0.378 0.393 - - 0 - -1.82%
2005-05-19 0 0.550 0.550 0.560 0.550 0.550 40,000 22,000 0.5500 0.400 0.400 0.407 0.400 0.400 55,031 0.3998 0.00%
2005-05-18 0 0.550 0.550 0.600 - - 0 0 - 0.400 0.400 0.436 - - 0 - 0.00%
2005-05-17 0 0.550 0.550 0.600 - - 0 0 - 0.400 0.400 0.436 - - 0 - 0.00%
2005-05-13 0 0.570 0.570 0.580 0.570 0.580 38,000 21,680 0.5705 0.400 0.400 0.407 0.400 0.407 54,180 0.4001 -3.39%
2005-05-12 0 0.590 0.590 0.600 0.580 0.590 128,000 74,720 0.5838 0.414 0.414 0.421 0.407 0.414 182,503 0.4094 -1.67%
2005-05-11 0 0.600 0.600 0.620 0.590 0.600 18,000 10,700 0.5944 0.421 0.421 0.435 0.414 0.421 25,664 0.4169 -4.76%
2005-05-10 0 0.630 0.610 0.630 0.600 0.630 442,000 268,460 0.6074 0.442 0.428 0.442 0.421 0.442 630,205 0.4260 3.28%
2005-05-09 0 0.610 0.600 0.610 0.600 0.610 170,000 103,000 0.6059 0.428 0.421 0.428 0.421 0.428 242,386 0.4249 0.00%
2005-05-06 0 0.610 0.580 0.630 - - 0 0 - 0.428 0.407 0.442 - - 0 - 0.00%
2005-05-05 0 0.610 0.580 0.610 0.610 0.610 70,000 42,700 0.6100 0.428 0.407 0.428 0.428 0.428 99,806 0.4278 0.00%
2005-05-04 0 0.610 0.580 0.610 0.610 0.610 132,000 80,520 0.6100 0.428 0.407 0.428 0.428 0.428 188,206 0.4278 0.00%
2005-05-03 0 0.610 0.600 0.610 - - 0 0 - 0.428 0.421 0.428 - - 0 - 0.00%
2005-04-29 0 0.610 0.590 0.620 - - 0 0 - 0.428 0.414 0.435 - - 0 - 0.00%
2005-04-28 0 0.610 0.610 0.620 0.610 0.620 260,000 159,000 0.6115 0.428 0.428 0.435 0.428 0.435 370,709 0.4289 0.00%
2005-04-27 0 0.610 0.600 0.630 0.610 0.620 586,000 361,260 0.6165 0.428 0.421 0.442 0.428 0.435 835,520 0.4324 3.39%
2005-04-26 0 0.590 0.570 0.600 0.590 0.600 390,000 232,500 0.5962 0.414 0.400 0.421 0.414 0.421 556,063 0.4181 -1.67%
2005-04-25 0 0.600 0.580 0.620 0.600 0.600 140,000 84,000 0.6000 0.421 0.407 0.435 0.421 0.421 199,612 0.4208 -3.23%
2005-04-22 0 0.620 0.620 0.630 0.590 0.650 614,000 372,560 0.6068 0.435 0.435 0.442 0.414 0.456 875,443 0.4256 0.00%
2005-04-21 0 0.620 0.600 0.620 0.560 0.650 1,972,000 1,193,940 0.6054 0.435 0.421 0.435 0.393 0.456 2,811,682 0.4246 -3.12%
2005-04-20 0 0.640 0.640 0.650 0.630 0.760 6,854,000 4,792,900 0.6993 0.449 0.449 0.456 0.442 0.533 9,772,450 0.4905 10.34%
2005-04-19 0 0.580 0.560 0.580 0.580 0.590 240,000 139,900 0.5829 0.407 0.393 0.407 0.407 0.414 342,193 0.4088 1.75%
2005-04-18 0 0.570 0.520 0.600 - - 0 0 - 0.400 0.365 0.421 - - 0 - 0.00%
2005-04-15 0 0.570 0.560 0.610 - - 20,000,000 10,000,000 0.5000 0.400 0.393 0.428 - - 28,516,049 0.3507 0.00%
2005-04-14 0 0.570 0.560 0.590 0.570 0.590 450,000 260,500 0.5789 0.400 0.393 0.414 0.400 0.414 641,611 0.4060 -3.39%
2005-04-13 0 0.590 0.570 0.590 0.570 0.590 230,000 134,400 0.5843 0.414 0.400 0.414 0.400 0.414 327,935 0.4098 0.00%
2005-04-12 0 0.590 0.570 0.600 - - 0 0 - 0.414 0.400 0.421 - - 0 - 0.00%
2005-04-11 0 0.590 0.590 0.600 0.590 0.620 60,000 35,860 0.5977 0.414 0.414 0.421 0.414 0.435 85,548 0.4192 0.00%
2005-04-08 0 0.590 0.580 0.610 0.590 0.600 80,000 47,700 0.5963 0.414 0.407 0.428 0.414 0.421 114,064 0.4182 -1.67%
2005-04-07 0 0.600 0.590 0.600 0.580 0.610 450,000 270,000 0.6000 0.421 0.414 0.421 0.407 0.428 641,611 0.4208 -1.64%
2005-04-06 0 0.610 0.600 0.620 0.600 0.650 5,724,000 3,454,200 0.6035 0.428 0.421 0.435 0.421 0.456 8,161,293 0.4232 -6.15%
2005-04-04 0 0.650 0.620 0.650 0.590 0.650 20,672,000 10,418,400 0.5040 0.456 0.435 0.456 0.414 0.456 29,474,188 0.3535 12.07%
2005-04-01 0 0.580 0.580 0.600 0.570 0.590 580,000 339,200 0.5848 0.407 0.407 0.421 0.400 0.414 826,965 0.4102 0.00%
2005-03-31 0 0.580 0.570 0.590 0.580 0.590 120,000 70,100 0.5842 0.407 0.400 0.414 0.407 0.414 171,096 0.4097 -3.33%
2005-03-30 0 0.600 0.590 0.610 0.600 0.610 170,000 102,700 0.6041 0.421 0.414 0.428 0.421 0.428 242,386 0.4237 -3.23%
2005-03-29 0 0.620 0.620 0.690 0.580 0.600 80,000 47,200 0.5900 0.435 0.435 0.484 0.407 0.421 114,064 0.4138 3.33%
2005-03-24 0 0.600 0.580 0.630 - - 0 0 - 0.421 0.407 0.442 - - 0 - 0.00%
2005-03-23 0 0.600 0.600 0.690 0.580 0.590 212,000 123,860 0.5842 0.421 0.421 0.484 0.407 0.414 302,270 0.4098 -3.23%
2005-03-22 0 0.620 0.620 0.650 0.620 0.630 270,100 167,863 0.6215 0.435 0.435 0.456 0.435 0.442 385,109 0.4359 -4.62%
2005-03-21 0 0.650 0.630 0.650 0.650 0.650 170,000 110,500 0.6500 0.456 0.442 0.456 0.456 0.456 242,386 0.4559 4.84%
2005-03-18 0 0.620 0.620 0.640 0.570 0.620 470,000 278,940 0.5935 0.435 0.435 0.449 0.400 0.435 670,127 0.4162 10.71%
2005-03-17 0 0.560 0.550 0.600 0.550 0.560 260,000 143,600 0.5523 0.393 0.386 0.421 0.386 0.393 370,709 0.3874 3.70%
2005-03-16 0 0.540 0.540 0.560 0.530 0.540 130,000 69,400 0.5338 0.379 0.379 0.393 0.372 0.379 185,354 0.3744 1.89%
2005-03-15 0 0.530 0.495 0.580 - - 0 0 - 0.372 0.347 0.407 - - 0 - 0.00%
2005-03-14 0 0.530 0.490 0.530 0.530 0.530 30,000 15,900 0.5300 0.372 0.344 0.372 0.372 0.372 42,774 0.3717 3.92%
2005-03-11 0 0.510 0.490 0.580 - - 0 0 - 0.358 0.344 0.407 - - 0 - 0.00%
2005-03-10 0 0.510 0.495 0.540 - - 0 0 - 0.358 0.347 0.379 - - 0 - 0.00%
2005-03-09 0 0.510 0.500 0.560 0.495 0.520 1,214,999 618,355 0.5089 0.358 0.351 0.393 0.347 0.365 1,732,349 0.3569 -3.77%
2005-03-08 0 0.530 0.530 0.540 0.520 0.530 130,000 68,100 0.5238 0.372 0.372 0.379 0.365 0.372 185,354 0.3674 0.00%
2005-03-07 0 0.530 0.520 0.550 - - 0 0 - 0.372 0.365 0.386 - - 0 - 0.00%
2005-03-04 0 0.530 0.520 0.540 0.530 0.530 100,000 53,000 0.5300 0.372 0.365 0.379 0.372 0.372 142,580 0.3717 0.00%
2005-03-03 0 0.530 0.520 0.540 0.530 0.530 50,000 26,500 0.5300 0.372 0.365 0.379 0.372 0.372 71,290 0.3717 3.92%
2005-03-02 0 0.510 0.510 0.540 0.510 0.540 800,000 416,900 0.5211 0.358 0.358 0.379 0.358 0.379 1,140,642 0.3655 -5.56%
2005-03-01 0 0.540 0.520 0.560 0.520 0.540 482,000 255,200 0.5295 0.379 0.365 0.393 0.365 0.379 687,237 0.3713 3.85%
2005-02-28 0 0.520 0.520 0.560 - - 0 0 - 0.365 0.365 0.393 - - 0 - 0.00%
2005-02-25 0 0.520 0.520 0.530 0.520 0.530 146,000 76,880 0.5266 0.365 0.365 0.372 0.365 0.372 208,167 0.3693 -1.89%
2005-02-24 0 0.530 0.520 0.540 0.520 0.530 450,000 235,500 0.5233 0.372 0.365 0.379 0.365 0.372 641,611 0.3670 1.92%
2005-02-23 0 0.520 0.510 0.540 0.520 0.530 330,000 173,700 0.5264 0.365 0.358 0.379 0.365 0.372 470,515 0.3692 -3.70%
2005-02-22 0 0.540 0.540 0.550 0.530 0.540 492,000 263,880 0.5363 0.379 0.379 0.386 0.372 0.379 701,495 0.3762 1.89%
2005-02-21 0 0.530 0.520 0.550 0.530 0.530 300,000 159,000 0.5300 0.372 0.365 0.386 0.372 0.372 427,741 0.3717 1.92%
2005-02-18 0 0.520 0.530 0.600 0.520 0.530 520,000 271,400 0.5219 0.365 0.372 0.421 0.365 0.372 741,417 0.3661 -1.89%
2005-02-17 0 0.530 0.520 0.550 0.530 0.560 340,000 184,220 0.5418 0.372 0.365 0.386 0.372 0.393 484,773 0.3800 -1.85%
2005-02-16 0 0.540 0.530 0.550 0.540 0.540 50,000 27,000 0.5400 0.379 0.372 0.386 0.379 0.379 71,290 0.3787 -1.82%
2005-02-15 0 0.550 0.520 0.550 0.520 0.550 150,000 79,500 0.5300 0.386 0.365 0.386 0.365 0.386 213,870 0.3717 5.77%
2005-02-14 0 0.520 0.520 0.540 0.520 0.520 226,000 117,520 0.5200 0.365 0.365 0.379 0.365 0.365 322,231 0.3647 4.00%
2005-02-08 0 0.500 0.500 0.510 0.495 0.495 100,000 49,500 0.4950 0.351 0.351 0.358 0.347 0.347 142,580 0.3472 -1.96%
2005-02-07 0 0.510 0.500 0.520 0.495 0.510 212,000 105,290 0.4967 0.358 0.351 0.365 0.347 0.358 302,270 0.3483 2.00%
2005-02-04 0 0.500 0.500 0.510 - - 0 0 - 0.351 0.351 0.358 - - 0 - 1.01%
2005-02-03 0 0.495 0.495 0.520 - - 0 0 - 0.347 0.347 0.365 - - 0 - 3.13%
2005-02-02 0 0.480 0.475 0.510 0.480 0.510 174,000 84,880 0.4878 0.337 0.333 0.358 0.337 0.358 248,090 0.3421 -5.88%
2005-02-01 0 0.510 0.495 0.510 - - 0 0 - 0.358 0.347 0.358 - - 0 - 0.00%
2005-01-31 0 0.510 0.500 0.520 0.490 0.510 390,000 193,750 0.4968 0.358 0.351 0.365 0.344 0.358 556,063 0.3484 9.68%
2005-01-28 0 0.465 0.465 0.480 - - 0 0 - 0.326 0.326 0.337 - - 0 - 1.09%
2005-01-27 0 0.460 0.460 0.490 - - 0 0 - 0.323 0.323 0.344 - - 0 - 1.10%
2005-01-26 0 0.455 0.455 0.495 - - 0 0 - 0.319 0.319 0.347 - - 0 - 1.11%
2005-01-25 0 0.450 0.450 0.495 - - 0 0 - 0.316 0.316 0.347 - - 0 - 0.00%
2005-01-24 0 0.450 0.450 0.485 - - 0 0 - 0.316 0.316 0.340 - - 0 - 0.00%
2005-01-21 0 0.450 0.450 0.485 0.440 0.450 70,000 31,300 0.4471 0.316 0.316 0.340 0.309 0.316 99,806 0.3136 0.00%
2005-01-20 0 0.450 0.450 0.490 0.450 0.450 98,000 44,100 0.4500 0.316 0.316 0.344 0.316 0.316 139,729 0.3156 0.00%
2005-01-19 0 0.450 0.430 0.450 - - 0 0 - 0.316 0.302 0.316 - - 0 - 0.00%
2005-01-18 0 0.450 0.425 0.470 0.450 0.450 100,000 45,000 0.4500 0.316 0.298 0.330 0.316 0.316 142,580 0.3156 -10.00%
2005-01-17 0 0.500 0.440 0.500 - - 0 0 - 0.351 0.309 0.351 - - 0 - 0.00%
2005-01-14 0 0.500 0.420 0.500 - - 0 0 - 0.351 0.295 0.351 - - 0 - 0.00%
2005-01-13 0 0.500 0.430 0.500 0.430 0.500 52,000 22,500 0.4327 0.351 0.302 0.351 0.302 0.351 74,142 0.3035 11.11%
2005-01-12 0 0.450 0.420 0.450 0.410 0.450 172,000 71,850 0.4177 0.316 0.295 0.316 0.288 0.316 245,238 0.2930 0.00%
2005-01-11 0 0.450 0.430 0.500 0.450 0.450 100,000 45,000 0.4500 0.316 0.302 0.351 0.316 0.316 142,580 0.3156 4.65%
2005-01-10 0 0.430 0.405 0.500 - - 0 0 - 0.302 0.284 0.351 - - 0 - 0.00%
2005-01-07 0 0.430 0.415 0.500 - - 0 0 - 0.302 0.291 0.351 - - 0 - 0.00%
2005-01-06 0 0.430 0.430 0.480 - - 0 0 - 0.302 0.302 0.337 - - 0 - 2.38%
2005-01-05 0 0.420 0.400 0.425 0.420 0.420 12,000 5,040 0.4200 0.295 0.281 0.298 0.295 0.295 17,110 0.2946 -4.55%
2005-01-04 0 0.440 0.440 0.500 0.440 0.440 56,000 24,640 0.4400 0.309 0.309 0.351 0.309 0.309 79,845 0.3086 0.00%
2005-01-03 0 0.440 0.440 0.455 0.440 0.455 130,000 57,650 0.4435 0.309 0.309 0.319 0.309 0.319 185,354 0.3110 -3.30%
2004-12-31 0 0.455 - 0.500 - - 0 0 - 0.319 - 0.351 - - 0 - 0.00%
2004-12-30 0 0.455 0.455 0.460 - - 0 0 - 0.319 0.319 0.323 - - 0 - 1.11%
2004-12-29 0 0.450 0.450 0.500 0.450 0.450 100,000 45,000 0.4500 0.316 0.316 0.351 0.316 0.316 142,580 0.3156 0.00%
2004-12-28 0 0.450 0.450 0.500 0.450 0.450 78,000 35,100 0.4500 0.316 0.316 0.351 0.316 0.316 111,213 0.3156 0.00%
2004-12-24 0 0.450 0.450 0.500 0.450 0.450 14,000 6,300 0.4500 0.316 0.316 0.351 0.316 0.316 19,961 0.3156 -3.23%
2004-12-23 0 0.465 0.440 0.500 - - 0 0 - 0.326 0.309 0.351 - - 0 - 0.00%
2004-12-22 0 0.465 0.440 0.500 - - 0 0 - 0.326 0.309 0.351 - - 0 - 0.00%
2004-12-21 0 0.465 0.440 0.480 - - 0 0 - 0.326 0.309 0.337 - - 0 - 0.00%
2004-12-20 0 0.465 0.445 0.520 - - 0 0 - 0.326 0.312 0.365 - - 0 - 0.00%
2004-12-17 0 0.465 0.450 0.520 - - 0 0 - 0.326 0.316 0.365 - - 0 - 0.00%
2004-12-16 0 0.465 0.450 0.600 0.440 0.465 48,000 21,860 0.4554 0.326 0.316 0.421 0.309 0.326 68,439 0.3194 3.33%
2004-12-15 0 0.450 0.450 0.480 0.450 0.450 10,000 4,500 0.4500 0.316 0.316 0.337 0.316 0.316 14,258 0.3156 0.00%
2004-12-14 0 0.450 0.445 0.480 - - 0 0 - 0.316 0.312 0.337 - - 0 - 0.00%
2004-12-13 0 0.450 0.470 0.480 0.440 0.460 78,000 34,950 0.4481 0.316 0.330 0.337 0.309 0.323 111,213 0.3143 -2.17%
2004-12-10 0 0.460 0.450 0.480 0.460 0.460 30,000 13,800 0.4600 0.323 0.316 0.337 0.323 0.323 42,774 0.3226 2.22%
2004-12-09 0 0.450 0.450 0.550 0.450 0.450 20,000 9,000 0.4500 0.316 0.316 0.386 0.316 0.316 28,516 0.3156 -2.17%
2004-12-08 0 0.460 0.450 0.550 0.460 0.460 20,000 9,200 0.4600 0.323 0.316 0.386 0.323 0.323 28,516 0.3226 0.00%
2004-12-07 0 0.460 0.400 0.480 0.460 0.470 170,000 78,800 0.4635 0.323 0.281 0.337 0.323 0.330 242,386 0.3251 -4.17%
2004-12-06 0 0.480 0.480 0.500 - - 0 0 - 0.337 0.337 0.351 - - 0 - 0.00%
2004-12-03 0 0.480 - 0.480 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2004-12-02 0 0.480 0.480 0.510 0.480 0.480 48,000 23,040 0.4800 0.337 0.337 0.358 0.337 0.337 68,439 0.3367 -5.88%
2004-12-01 0 0.510 0.470 0.550 - - 0 0 - 0.358 0.330 0.386 - - 0 - 0.00%
2004-11-30 0 0.510 0.475 0.510 0.530 0.530 20,000 10,600 0.5300 0.358 0.333 0.358 0.372 0.372 28,516 0.3717 6.25%
2004-11-29 0 0.480 0.470 0.510 0.480 0.480 50,000 24,000 0.4800 0.337 0.330 0.358 0.337 0.337 71,290 0.3367 2.13%
2004-11-26 0 0.470 0.470 0.500 - - 0 0 - 0.330 0.330 0.351 - - 0 - 0.00%
2004-11-25 0 0.470 0.460 0.470 - - 0 0 - 0.330 0.323 0.330 - - 0 - -7.84%
2004-11-24 0 0.510 - 0.520 - - 0 0 - 0.358 - 0.365 - - 0 - 0.00%
2004-11-23 0 0.510 0.480 0.510 - - 0 0 - 0.358 0.337 0.358 - - 0 - 0.00%
2004-11-22 0 0.510 0.480 0.510 - - 0 0 - 0.358 0.337 0.358 - - 0 - 0.00%
2004-11-19 0 0.510 0.470 0.550 0.510 0.510 962,000 490,620 0.5100 0.358 0.330 0.386 0.358 0.358 1,371,622 0.3577 0.00%
2004-11-18 0 0.510 0.490 0.530 0.500 0.510 1,100,000 560,000 0.5091 0.358 0.344 0.372 0.351 0.358 1,568,383 0.3571 0.00%
2004-11-17 0 0.510 0.510 0.520 0.510 0.510 1,000,000 510,000 0.5100 0.358 0.358 0.365 0.358 0.358 1,425,802 0.3577 0.00%
2004-11-16 0 0.510 0.500 0.530 0.510 0.510 1,510,000 770,100 0.5100 0.358 0.351 0.372 0.358 0.358 2,152,962 0.3577 -1.92%
2004-11-15 0 0.520 0.480 0.520 0.520 0.520 500,000 260,000 0.5200 0.365 0.337 0.365 0.365 0.365 712,901 0.3647 4.00%
2004-11-12 0 0.500 0.490 0.550 0.500 0.510 1,000,000 508,000 0.5080 0.351 0.344 0.386 0.351 0.358 1,425,802 0.3563 -10.71%
2004-11-11 0 0.560 0.490 0.560 0.500 0.560 1,204,000 602,200 0.5002 0.393 0.344 0.393 0.351 0.393 1,716,666 0.3508 3.70%
2004-11-10 0 0.540 0.480 0.540 - - 0 0 - 0.379 0.337 0.379 - - 0 - 0.00%
2004-11-09 0 0.540 0.500 0.540 0.500 0.540 294,000 149,620 0.5089 0.379 0.351 0.379 0.351 0.379 419,186 0.3569 0.00%
2004-11-08 0 0.540 0.500 0.540 - - 0 0 - 0.379 0.351 0.379 - - 0 - -3.57%
2004-11-05 0 0.560 0.560 0.570 0.510 0.520 140,000 72,500 0.5179 0.393 0.393 0.400 0.358 0.365 199,612 0.3632 -1.75%
2004-11-04 0 0.570 0.520 0.570 0.510 0.570 240,000 124,900 0.5204 0.400 0.365 0.400 0.358 0.400 342,193 0.3650 11.76%
2004-11-03 0 0.510 0.500 0.510 - - 0 0 - 0.358 0.351 0.358 - - 0 - -5.56%
2004-11-02 0 0.540 0.500 0.570 - - 0 0 - 0.379 0.351 0.400 - - 0 - 0.00%
2004-11-01 0 0.540 0.500 0.570 - - 0 0 - 0.379 0.351 0.400 - - 0 - 0.00%
2004-10-29 0 0.540 0.500 0.570 - - 0 0 - 0.379 0.351 0.400 - - 0 - 0.00%
2004-10-28 0 0.540 0.540 0.550 0.530 0.530 100,000 53,000 0.5300 0.379 0.379 0.386 0.372 0.372 142,580 0.3717 -5.26%
2004-10-27 0 0.570 0.500 0.570 - - 0 0 - 0.400 0.351 0.400 - - 0 - 0.00%
2004-10-26 0 0.570 0.500 0.570 - - 0 0 - 0.400 0.351 0.400 - - 0 - 0.00%
2004-10-25 0 0.570 0.490 0.570 - - 0 0 - 0.400 0.344 0.400 - - 0 - 0.00%
2004-10-21 0 0.570 0.530 0.570 - - 0 0 - 0.400 0.372 0.400 - - 0 - 0.00%
2004-10-20 0 0.570 0.530 0.580 - - 0 0 - 0.400 0.372 0.407 - - 0 - 0.00%
2004-10-19 0 0.570 0.570 0.580 - - 0 0 - 0.400 0.400 0.407 - - 0 - 9.09%
2004-10-18 0 0.550 0.550 0.570 0.540 0.590 286,000 156,000 0.5455 0.366 0.366 0.380 0.360 0.393 429,242 0.3634 -3.51%
2004-10-15 0 0.570 0.560 0.580 0.570 0.570 50,000 28,500 0.5700 0.380 0.373 0.386 0.380 0.380 75,042 0.3798 7.55%
2004-10-14 0 0.530 0.530 0.590 0.530 0.530 60,000 31,800 0.5300 0.353 0.353 0.393 0.353 0.353 90,051 0.3531 -5.36%
2004-10-13 0 0.560 0.560 0.570 0.540 0.570 200,000 111,000 0.5550 0.373 0.373 0.380 0.360 0.380 300,169 0.3698 -1.75%
2004-10-12 0 0.570 0.570 0.590 0.540 0.550 260,000 141,900 0.5458 0.380 0.380 0.393 0.360 0.366 390,220 0.3636 7.55%
2004-10-11 0 0.530 0.520 0.540 0.520 0.540 822,000 440,240 0.5356 0.353 0.346 0.360 0.346 0.360 1,233,694 0.3568 -3.64%
2004-10-08 0 0.550 0.540 0.570 - - 0 0 - 0.366 0.360 0.380 - - 0 - 0.00%
2004-10-07 0 0.550 0.560 0.600 0.540 0.550 800,000 438,000 0.5475 0.366 0.373 0.400 0.360 0.366 1,200,676 0.3648 -1.79%
2004-10-06 0 0.560 0.540 0.560 - - 0 0 - 0.373 0.360 0.373 - - 0 - 0.00%
2004-10-05 0 0.560 0.560 0.590 0.520 0.540 350,000 188,200 0.5377 0.373 0.373 0.393 0.346 0.360 525,296 0.3583 1.82%
2004-10-04 0 0.550 0.550 0.580 0.550 0.570 112,000 63,640 0.5682 0.366 0.366 0.386 0.366 0.380 168,095 0.3786 -5.17%
2004-09-30 0 0.580 0.560 0.570 0.550 0.590 300,000 170,060 0.5669 0.386 0.373 0.380 0.366 0.393 450,253 0.3777 5.45%
2004-09-28 0 0.550 0.530 0.580 0.520 0.550 142,000 75,940 0.5348 0.366 0.353 0.386 0.346 0.366 213,120 0.3563 0.00%
2004-09-27 0 0.550 0.530 0.550 0.540 0.550 218,000 118,900 0.5454 0.366 0.353 0.366 0.360 0.366 327,184 0.3634 5.77%
2004-09-24 0 0.520 0.520 0.530 0.500 0.550 690,000 359,780 0.5214 0.346 0.346 0.353 0.333 0.366 1,035,583 0.3474 7.22%
2004-09-23 0 0.485 0.485 0.500 0.475 0.475 158,000 75,050 0.4750 0.323 0.323 0.333 0.316 0.316 237,133 0.3165 2.11%
2004-09-22 0 0.475 0.465 0.475 0.480 0.480 40,000 19,200 0.4800 0.316 0.310 0.316 0.320 0.320 60,034 0.3198 -1.04%
2004-09-21 0 0.480 0.460 0.485 0.450 0.480 276,000 126,970 0.4600 0.320 0.306 0.323 0.300 0.320 414,233 0.3065 3.23%
2004-09-20 0 0.465 0.460 0.485 - - 0 0 - 0.310 0.306 0.323 - - 0 - 0.00%
2004-09-17 0 0.465 0.465 0.480 0.465 0.470 270,000 126,190 0.4674 0.310 0.310 0.320 0.310 0.313 405,228 0.3114 2.20%
2004-09-16 0 0.455 0.450 0.465 - - 0 0 - 0.303 0.300 0.310 - - 0 - 0.00%
2004-09-15 0 0.455 0.445 0.460 0.445 0.455 50,000 22,450 0.4490 0.303 0.296 0.306 0.296 0.303 75,042 0.2992 1.11%
2004-09-14 0 0.450 0.445 0.470 0.430 0.450 230,000 101,350 0.4407 0.300 0.296 0.313 0.287 0.300 345,194 0.2936 -4.26%
2004-09-13 0 0.470 0.440 0.470 0.470 0.470 10,000 4,700 0.4700 0.313 0.293 0.313 0.313 0.313 15,008 0.3132 6.82%
2004-09-10 0 0.440 0.440 0.460 0.440 0.440 120,000 52,800 0.4400 0.293 0.293 0.306 0.293 0.293 180,101 0.2932 -2.22%
2004-09-09 0 0.450 0.425 0.475 - - 0 0 - 0.300 0.283 0.316 - - 0 - 0.00%
2004-09-08 0 0.450 0.420 0.455 0.450 0.450 150,000 67,500 0.4500 0.300 0.280 0.303 0.300 0.300 225,127 0.2998 0.00%
2004-09-07 0 0.450 0.440 0.460 - - 0 0 - 0.300 0.293 0.306 - - 0 - 0.00%
2004-09-06 0 0.450 0.440 0.450 0.435 0.450 120,000 52,950 0.4413 0.300 0.293 0.300 0.290 0.300 180,101 0.2940 3.45%
2004-09-03 0 0.435 0.435 0.440 0.435 0.435 100,000 43,500 0.4350 0.290 0.290 0.293 0.290 0.290 150,084 0.2898 -1.14%
2004-09-02 0 0.440 0.420 0.440 - - 0 0 - 0.293 0.280 0.293 - - 0 - 0.00%
2004-09-01 0 0.440 0.405 0.440 0.440 0.440 100,000 44,000 0.4400 0.293 0.270 0.293 0.293 0.293 150,084 0.2932 4.76%
2004-08-31 0 0.420 0.410 0.440 - - 0 0 - 0.280 0.273 0.293 - - 0 - 0.00%
2004-08-30 0 0.420 0.420 0.440 - - 0 0 - 0.280 0.280 0.293 - - 0 - 0.00%
2004-08-27 0 0.420 0.405 0.440 - - 0 0 - 0.280 0.270 0.293 - - 0 - 0.00%
2004-08-26 0 0.420 0.420 0.440 0.420 0.420 64,000 26,880 0.4200 0.280 0.280 0.293 0.280 0.280 96,054 0.2798 2.44%
2004-08-25 0 0.410 0.405 0.440 0.410 0.410 400,000 164,000 0.4100 0.273 0.270 0.293 0.273 0.273 600,338 0.2732 -2.38%
2004-08-24 0 0.420 0.400 0.440 - - 0 0 - 0.280 0.267 0.293 - - 0 - 0.00%
2004-08-23 0 0.420 0.415 0.440 - - 0 0 - 0.280 0.277 0.293 - - 0 - 0.00%
2004-08-20 0 0.420 0.420 0.440 0.420 0.425 100,000 42,250 0.4225 0.280 0.280 0.293 0.280 0.283 150,084 0.2815 -2.33%
2004-08-19 0 0.430 0.410 0.440 0.420 0.430 84,000 35,520 0.4229 0.287 0.273 0.293 0.280 0.287 126,071 0.2817 3.61%
2004-08-18 0 0.415 0.415 0.430 0.410 0.410 56,000 22,960 0.4100 0.277 0.277 0.287 0.273 0.273 84,047 0.2732 0.00%
2004-08-17 0 0.415 0.410 0.440 0.430 0.430 20,000 8,600 0.4300 0.277 0.273 0.293 0.287 0.287 30,017 0.2865 0.00%
2004-08-16 0 0.415 0.395 0.420 - - 0 0 - 0.277 0.263 0.280 - - 0 - 0.00%
2004-08-13 0 0.415 0.400 0.420 0.415 0.415 30,000 12,450 0.4150 0.277 0.267 0.280 0.277 0.277 45,025 0.2765 -1.19%
2004-08-12 0 0.420 0.405 0.440 - - 0 0 - 0.280 0.270 0.293 - - 0 - 0.00%
2004-08-11 0 0.420 0.400 0.440 0.420 0.420 20,000 8,400 0.4200 0.280 0.267 0.293 0.280 0.280 30,017 0.2798 2.44%
2004-08-10 0 0.410 0.410 0.420 0.410 0.410 60,000 24,600 0.4100 0.273 0.273 0.280 0.273 0.273 90,051 0.2732 0.00%
2004-08-09 0 0.410 0.410 0.420 - - 0 0 - 0.273 0.273 0.280 - - 0 - 0.00%
2004-08-06 0 0.410 0.410 0.430 0.410 0.410 30,000 12,300 0.4100 0.273 0.273 0.287 0.273 0.273 45,025 0.2732 -3.53%
2004-08-05 0 0.425 0.410 0.425 - - 0 0 - 0.283 0.273 0.283 - - 0 - 0.00%
2004-08-04 0 0.425 0.425 0.430 0.400 0.410 298,000 120,400 0.4040 0.283 0.283 0.287 0.267 0.273 447,252 0.2692 -1.16%
2004-08-03 0 0.430 0.420 0.430 - - 0 0 - 0.287 0.280 0.287 - - 0 - 0.00%
2004-08-02 0 0.430 0.415 0.430 0.405 0.440 50,000 20,600 0.4120 0.287 0.277 0.287 0.270 0.293 75,042 0.2745 4.88%
2004-07-30 0 0.410 0.410 0.440 0.405 0.410 120,000 48,700 0.4058 0.273 0.273 0.293 0.270 0.273 180,101 0.2704 0.00%
2004-07-29 0 0.410 0.410 0.440 0.400 0.405 60,000 24,050 0.4008 0.273 0.273 0.293 0.267 0.270 90,051 0.2671 1.23%
2004-07-28 0 0.405 0.405 0.430 - - 0 0 - 0.270 0.270 0.287 - - 0 - 0.00%
2004-07-27 0 0.405 0.400 0.420 0.405 0.410 130,000 52,800 0.4062 0.270 0.267 0.280 0.270 0.273 195,110 0.2706 -7.95%
2004-07-26 0 0.440 0.420 0.440 0.410 0.440 130,000 53,900 0.4146 0.293 0.280 0.293 0.273 0.293 195,110 0.2763 7.32%
2004-07-23 0 0.410 0.410 0.430 - - 0 0 - 0.273 0.273 0.287 - - 0 - 2.50%
2004-07-22 0 0.400 0.400 0.460 0.400 0.400 10,000 4,000 0.4000 0.267 0.267 0.306 0.267 0.267 15,008 0.2665 -2.44%
2004-07-21 0 0.410 0.405 0.410 - - 0 0 - 0.273 0.270 0.273 - - 0 - 0.00%
2004-07-20 0 0.410 0.395 0.440 - - 0 0 - 0.273 0.263 0.293 - - 0 - 0.00%
2004-07-19 0 0.410 0.395 0.440 - - 0 0 - 0.273 0.263 0.293 - - 0 - 0.00%
2004-07-16 0 0.410 0.400 0.450 - - 0 0 - 0.273 0.267 0.300 - - 0 - 0.00%
2004-07-15 0 0.410 0.405 0.430 0.410 0.420 80,000 33,300 0.4163 0.273 0.270 0.287 0.273 0.280 120,068 0.2773 -1.20%
2004-07-14 0 0.415 0.415 0.430 0.415 0.415 50,000 20,750 0.4150 0.277 0.277 0.287 0.277 0.277 75,042 0.2765 -4.60%
2004-07-13 0 0.435 0.415 0.435 - - 0 0 - 0.290 0.277 0.290 - - 0 - -1.14%
2004-07-12 0 0.440 0.415 0.440 0.430 0.440 80,000 34,580 0.4323 0.293 0.277 0.293 0.287 0.293 120,068 0.2880 8.64%
2004-07-09 0 0.405 0.400 0.430 - - 0 0 - 0.270 0.267 0.287 - - 0 - 0.00%
2004-07-08 0 0.405 0.400 0.440 - - 0 0 - 0.270 0.267 0.293 - - 0 - 0.00%
2004-07-07 0 0.405 0.405 0.430 0.405 0.430 1,648,000 687,140 0.4170 0.270 0.270 0.287 0.270 0.287 2,473,392 0.2778 -2.41%
2004-07-06 0 0.415 0.415 0.430 0.405 0.430 630,000 260,350 0.4133 0.277 0.277 0.287 0.270 0.287 945,532 0.2753 2.47%
2004-07-05 0 0.405 0.405 0.435 0.400 0.420 440,000 179,460 0.4079 0.270 0.270 0.290 0.267 0.280 660,372 0.2718 3.85%
2004-07-02 0 0.390 0.385 0.435 0.385 0.400 2,080,000 814,650 0.3917 0.260 0.257 0.290 0.257 0.267 3,121,757 0.2610 -2.50%
2004-06-30 0 0.400 0.400 0.435 0.395 0.435 510,000 206,350 0.4046 0.267 0.267 0.290 0.263 0.290 765,431 0.2696 0.00%
2004-06-29 0 0.400 0.395 0.430 0.400 0.435 400,000 167,000 0.4175 0.267 0.263 0.287 0.267 0.290 600,338 0.2782 -8.05%
2004-06-28 0 0.435 0.430 0.440 0.430 0.450 330,000 144,700 0.4385 0.290 0.287 0.293 0.287 0.300 495,279 0.2922 -1.14%
2004-06-25 0 0.440 0.410 - - - 0 0 - 0.293 0.273 - - - 0 - 0.00%
2004-06-24 0 0.440 0.420 0.450 - - 0 0 - 0.293 0.280 0.300 - - 0 - 0.00%
2004-06-23 0 0.440 0.430 0.460 0.440 0.440 480,000 211,200 0.4400 0.293 0.287 0.306 0.293 0.293 720,405 0.2932 -12.00%
2004-06-21 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
2004-06-18 0 0.500 0.450 0.500 - - 0 0 - 0.333 0.300 0.333 - - 0 - 0.00%
2004-06-17 0 0.500 0.455 0.500 0.500 0.500 46,000 23,000 0.5000 0.333 0.303 0.333 0.333 0.333 69,039 0.3331 0.00%
2004-06-16 0 0.500 0.455 0.500 0.500 0.510 84,000 42,040 0.5005 0.333 0.303 0.333 0.333 0.340 126,071 0.3335 -3.85%
2004-06-15 0 0.520 - 0.520 0.520 0.520 20,000 10,400 0.5200 0.346 - 0.346 0.346 0.346 30,017 0.3465 -7.14%
2004-06-14 0 0.560 - 0.580 0.560 0.630 230,000 138,200 0.6009 0.373 - 0.386 0.373 0.420 345,194 0.4004 -12.50%
2004-06-11 0 0.640 0.520 0.640 0.580 0.670 18,494,000 12,094,620 0.6540 0.426 0.346 0.426 0.386 0.446 27,756,622 0.4357 10.34%
2004-06-10 0 0.580 0.520 0.580 0.500 0.580 2,510,000 1,310,100 0.5220 0.386 0.346 0.386 0.333 0.386 3,767,120 0.3478 13.73%
2004-06-09 0 0.510 0.500 0.510 0.500 0.510 2,736,000 1,369,000 0.5004 0.340 0.333 0.340 0.333 0.340 4,106,311 0.3334 2.00%
2004-06-08 0 0.500 0.490 0.500 0.490 0.500 286,000 142,800 0.4993 0.333 0.326 0.333 0.326 0.333 429,242 0.3327 0.00%
2004-06-07 0 0.500 0.500 0.510 0.490 0.510 2,078,000 1,039,700 0.5003 0.333 0.333 0.340 0.326 0.340 3,118,755 0.3334 0.00%
2004-06-04 0 0.500 0.490 0.500 0.500 0.500 180,000 90,000 0.5000 0.333 0.326 0.333 0.333 0.333 270,152 0.3331 0.00%
2004-06-03 0 0.500 0.490 0.500 0.500 0.510 4,230,000 2,116,800 0.5004 0.333 0.326 0.333 0.333 0.340 6,348,573 0.3334 -1.96%
2004-06-02 0 0.510 0.500 0.510 0.500 0.510 1,030,000 518,900 0.5038 0.340 0.333 0.340 0.333 0.340 1,545,870 0.3357 -1.92%
2004-06-01 0 0.520 0.500 0.520 0.500 0.520 436,000 220,260 0.5052 0.346 0.333 0.346 0.333 0.346 654,368 0.3366 9.47%
2004-05-31 0 0.475 0.460 0.550 - - 0 0 - 0.316 0.306 0.366 - - 0 - 0.00%
2004-05-28 0 0.475 0.475 0.550 0.460 0.475 1,000,000 470,000 0.4700 0.316 0.316 0.366 0.306 0.316 1,500,845 0.3132 0.00%
2004-05-27 0 0.475 0.475 0.490 0.460 0.475 366,000 172,360 0.4709 0.316 0.316 0.326 0.306 0.316 549,309 0.3138 7.95%
2004-05-25 0 0.440 0.430 0.445 0.440 0.440 200,000 88,000 0.4400 0.293 0.287 0.296 0.293 0.293 300,169 0.2932 4.76%
2004-05-24 0 0.420 0.420 0.450 0.410 0.440 112,000 47,440 0.4236 0.280 0.280 0.300 0.273 0.293 168,095 0.2822 -1.18%
2004-05-21 0 0.425 0.425 0.445 0.420 0.445 290,000 126,700 0.4369 0.283 0.283 0.296 0.280 0.296 435,245 0.2911 3.66%
2004-05-20 0 0.410 0.410 0.440 0.410 0.440 122,000 50,920 0.4174 0.273 0.273 0.293 0.273 0.293 183,103 0.2781 -4.65%
2004-05-19 0 0.430 0.420 0.435 0.420 0.435 560,000 242,230 0.4326 0.287 0.280 0.290 0.280 0.290 840,473 0.2882 7.50%
2004-05-18 0 0.400 0.385 0.430 - - 0 0 - 0.267 0.257 0.287 - - 0 - 0.00%
2004-05-17 0 0.400 0.380 0.425 0.380 0.400 1,000,000 389,070 0.3891 0.267 0.253 0.283 0.253 0.267 1,500,845 0.2592 0.00%
2004-05-14 0 0.400 0.385 0.420 0.385 0.420 400,000 162,150 0.4054 0.267 0.257 0.280 0.257 0.280 600,338 0.2701 -3.61%
2004-05-13 0 0.415 0.385 0.415 0.380 0.415 190,000 77,700 0.4089 0.277 0.257 0.277 0.253 0.277 285,160 0.2725 -3.49%
2004-05-12 0 0.430 0.400 0.435 0.430 0.435 310,000 133,600 0.4310 0.287 0.267 0.290 0.287 0.290 465,262 0.2872 -4.44%
2004-05-11 0 0.450 0.430 0.450 0.410 0.450 202,000 88,520 0.4382 0.300 0.287 0.300 0.273 0.300 303,171 0.2920 9.76%
2004-05-10 0 0.410 0.410 0.420 0.395 0.410 322,000 128,920 0.4004 0.273 0.273 0.280 0.263 0.273 483,272 0.2668 0.00%
2004-05-07 0 0.410 0.410 0.430 0.385 0.425 1,464,000 583,600 0.3986 0.273 0.273 0.287 0.257 0.283 2,197,237 0.2656 7.89%
2004-05-06 0 0.380 0.380 0.390 0.370 0.380 382,000 144,160 0.3774 0.253 0.253 0.260 0.247 0.253 573,323 0.2514 5.56%
2004-05-05 0 0.360 0.360 0.370 0.360 0.360 86,000 30,960 0.3600 0.240 0.240 0.247 0.240 0.240 129,073 0.2399 0.00%
2004-05-04 0 0.360 0.360 0.370 0.360 0.360 120,000 43,200 0.3600 0.240 0.240 0.247 0.240 0.240 180,101 0.2399 0.00%
2004-05-03 0 0.360 0.355 0.370 0.355 0.360 714,000 256,540 0.3593 0.240 0.237 0.247 0.237 0.240 1,071,603 0.2394 2.86%
2004-04-30 0 0.350 0.350 0.355 0.350 0.360 1,802,000 636,460 0.3532 0.233 0.233 0.237 0.233 0.240 2,704,522 0.2353 -2.78%
2004-04-29 0 0.360 0.345 0.360 0.345 0.360 1,170,000 410,500 0.3509 0.240 0.230 0.240 0.230 0.240 1,755,988 0.2338 0.00%
2004-04-28 0 0.360 0.360 0.370 0.350 0.360 1,348,000 477,780 0.3544 0.240 0.240 0.247 0.233 0.240 2,023,139 0.2362 2.86%
2004-04-27 0 0.350 0.345 0.355 0.330 0.360 2,396,000 842,000 0.3514 0.233 0.230 0.237 0.220 0.240 3,596,024 0.2341 16.67%
2004-04-26 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2004-04-20 0 0.300 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2004-04-19 0 0.300 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2004-04-16 0 0.300 0.260 - - - 0 0 - 0.200 0.173 - - - 0 - 0.00%
2004-04-15 0 0.300 0.245 - - - 0 0 - 0.200 0.163 - - - 0 - 0.00%
2004-04-14 0 0.300 0.170 - - - 0 0 - 0.200 0.113 - - - 0 - 0.00%
2004-04-13 0 0.300 - 0.320 - - 0 0 - 0.200 - 0.213 - - 0 - 0.00%
2004-04-08 0 0.300 0.260 - - - 0 0 - 0.200 0.173 - - - 0 - 0.00%
2004-04-07 0 0.300 0.280 - - - 0 0 - 0.200 0.187 - - - 0 - 0.00%
2004-04-06 0 0.300 0.300 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2004-04-02 0 0.300 0.300 0.325 - - 2,000 600 0.3000 0.200 0.200 0.217 - - 3,002 0.1999 0.00%
2004-04-01 0 0.300 0.300 0.305 - - 0 0 - 0.200 0.200 0.203 - - 0 - 0.00%
2004-03-31 0 0.300 0.300 0.330 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2004-03-30 0 0.300 0.300 0.330 0.300 0.300 40,000 12,000 0.3000 0.200 0.200 0.220 0.200 0.200 60,034 0.1999 -1.64%
2004-03-29 0 0.305 0.300 0.330 - - 0 0 - 0.203 0.200 0.220 - - 0 - 0.00%
2004-03-26 0 0.305 0.300 0.320 - - 0 0 - 0.203 0.200 0.213 - - 0 - 0.00%
2004-03-25 0 0.305 0.305 0.330 - - 0 0 - 0.203 0.203 0.220 - - 0 - 1.67%
2004-03-24 0 0.300 0.300 0.330 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2004-03-23 0 0.300 0.265 - - - 0 0 - 0.200 0.177 - - - 0 - 0.00%
2004-03-22 0 0.300 0.290 - - - 0 0 - 0.200 0.193 - - - 0 - 0.00%
2004-03-19 0 0.300 0.300 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2004-03-18 0 0.300 0.300 - 0.300 0.300 186,000 55,800 0.3000 0.200 0.200 - 0.200 0.200 279,157 0.1999 0.00%
2004-03-17 0 0.300 0.300 - 0.300 0.300 80,000 24,000 0.3000 0.200 0.200 - 0.200 0.200 120,068 0.1999 0.00%
2004-03-16 0 0.300 0.300 0.330 0.300 0.300 18,000 5,400 0.3000 0.200 0.200 0.220 0.200 0.200 27,015 0.1999 0.00%
2004-03-15 0 0.300 0.290 0.320 0.300 0.320 120,000 36,400 0.3033 0.200 0.193 0.213 0.200 0.213 180,101 0.2021 0.00%
2004-03-12 0 0.300 0.300 0.350 0.300 0.300 34,000 10,200 0.3000 0.200 0.200 0.233 0.200 0.200 51,029 0.1999 -9.09%
2004-03-11 0 0.330 0.280 0.350 - - 0 0 - 0.220 0.187 0.233 - - 0 - 0.00%
2004-03-10 0 0.330 0.290 0.330 - - 0 0 - 0.220 0.193 0.220 - - 0 - 0.00%
2004-03-09 0 0.330 0.290 0.330 - - 0 0 - 0.220 0.193 0.220 - - 0 - 0.00%
2004-03-08 0 0.330 0.300 0.350 - - 0 0 - 0.220 0.200 0.233 - - 0 - 0.00%
2004-03-05 0 0.330 0.300 0.350 - - 0 0 - 0.220 0.200 0.233 - - 0 - 0.00%
2004-03-04 0 0.330 0.300 0.350 - - 0 0 - 0.220 0.200 0.233 - - 0 - 0.00%
2004-03-03 0 0.330 0.300 0.330 0.330 0.330 60,000 19,800 0.3300 0.220 0.200 0.220 0.220 0.220 90,051 0.2199 0.00%
2004-03-02 0 0.330 0.330 0.350 0.300 0.330 210,000 67,000 0.3190 0.220 0.220 0.233 0.200 0.220 315,177 0.2126 10.00%
2004-03-01 0 0.300 0.295 0.330 0.300 0.300 100,000 30,000 0.3000 0.200 0.197 0.220 0.200 0.200 150,084 0.1999 0.00%
2004-02-27 0 0.300 0.300 0.330 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2004-02-26 0 0.300 0.300 0.330 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2004-02-25 0 0.300 0.285 0.330 0.300 0.300 150,000 45,000 0.3000 0.200 0.190 0.220 0.200 0.200 225,127 0.1999 -3.23%
2004-02-24 0 0.310 0.305 0.330 0.310 0.310 112,000 34,720 0.3100 0.207 0.203 0.220 0.207 0.207 168,095 0.2066 0.00%
2004-02-23 0 0.310 0.295 0.310 - - 0 0 - 0.207 0.197 0.207 - - 0 - 0.00%
2004-02-20 0 0.310 0.295 0.310 0.310 0.310 30,000 9,300 0.3100 0.207 0.197 0.207 0.207 0.207 45,025 0.2066 8.77%
2004-02-19 0 0.285 0.285 0.305 - - 0 0 - 0.190 0.190 0.203 - - 0 - 0.00%
2004-02-18 0 0.285 0.285 0.310 0.285 0.285 200,000 57,000 0.2850 0.190 0.190 0.207 0.190 0.190 300,169 0.1899 0.00%
2004-02-17 0 0.285 0.280 0.310 - - 0 0 - 0.190 0.187 0.207 - - 0 - 0.00%
2004-02-16 0 0.285 0.275 0.310 - - 0 0 - 0.190 0.183 0.207 - - 0 - 0.00%
2004-02-13 0 0.285 0.275 0.310 - - 0 0 - 0.190 0.183 0.207 - - 0 - 0.00%
2004-02-12 0 0.285 0.275 0.310 - - 0 0 - 0.190 0.183 0.207 - - 0 - 0.00%
2004-02-11 0 0.285 0.280 0.310 0.265 0.285 400,000 113,600 0.2840 0.190 0.187 0.207 0.177 0.190 600,338 0.1892 -5.00%
2004-02-10 0 0.300 0.270 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2004-02-09 0 0.300 0.260 0.310 - - 0 0 - 0.200 0.173 0.207 - - 0 - 0.00%
2004-02-06 0 0.300 0.265 0.310 - - 0 0 - 0.200 0.177 0.207 - - 0 - 0.00%
2004-02-05 0 0.300 0.260 0.310 - - 0 0 - 0.200 0.173 0.207 - - 0 - 0.00%
2004-02-04 0 0.300 0.260 0.320 0.300 0.300 200,000 60,000 0.3000 0.200 0.173 0.213 0.200 0.200 300,169 0.1999 3.45%
2004-02-03 0 0.290 0.255 0.295 - - 0 0 - 0.193 0.170 0.197 - - 0 - 0.00%
2004-02-02 0 0.290 0.275 0.290 0.250 0.290 90,000 24,500 0.2722 0.193 0.183 0.193 0.167 0.193 135,076 0.1814 0.00%
2004-01-30 0 0.290 0.285 0.305 - - 30,000 8,550 0.2850 0.193 0.190 0.203 - - 45,025 0.1899 0.00%
2004-01-29 0 0.290 0.280 0.310 - - 0 0 - 0.193 0.187 0.207 - - 0 - 0.00%
2004-01-28 0 0.290 0.270 0.315 - - 0 0 - 0.193 0.180 0.210 - - 0 - 0.00%
2004-01-27 0 0.290 0.275 0.320 - - 0 0 - 0.193 0.183 0.213 - - 0 - 0.00%
2004-01-26 0 0.290 0.275 0.305 0.275 0.290 170,000 49,000 0.2882 0.193 0.183 0.203 0.183 0.193 255,144 0.1920 -3.33%
2004-01-21 0 0.300 0.275 0.300 0.300 0.300 30,000 9,000 0.3000 0.200 0.183 0.200 0.200 0.200 45,025 0.1999 -6.25%
2004-01-20 0 0.320 0.270 0.320 - - 0 0 - 0.213 0.180 0.213 - - 0 - 0.00%
2004-01-19 0 0.320 - 0.320 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2004-01-16 0 0.320 - 0.320 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2004-01-15 0 0.320 0.260 0.320 0.320 0.320 10,000 3,200 0.3200 0.213 0.173 0.213 0.213 0.213 15,008 0.2132 14.29%
2004-01-14 0 0.280 0.250 0.320 - - 0 0 - 0.187 0.167 0.213 - - 0 - 0.00%
2004-01-13 0 0.280 - 0.320 - - 0 0 - 0.187 - 0.213 - - 0 - 0.00%
2004-01-12 0 0.280 0.280 0.300 0.280 0.280 22,000 6,160 0.2800 0.187 0.187 0.200 0.187 0.187 33,019 0.1866 -5.08%
2004-01-09 0 0.295 0.270 0.320 - - 0 0 - 0.197 0.180 0.213 - - 0 - 0.00%
2004-01-08 0 0.295 0.270 0.300 - - 0 0 - 0.197 0.180 0.200 - - 0 - 0.00%
2004-01-07 0 0.295 0.280 0.300 - - 0 0 - 0.197 0.187 0.200 - - 0 - 0.00%
2004-01-06 0 0.295 0.295 0.310 0.290 0.300 838,000 249,610 0.2979 0.197 0.197 0.207 0.193 0.200 1,257,708 0.1985 1.72%
2004-01-05 0 0.290 0.290 0.300 0.290 0.290 74,000 21,460 0.2900 0.193 0.193 0.200 0.193 0.193 111,063 0.1932 3.57%
2004-01-02 0 0.280 0.280 0.290 0.280 0.280 50,000 14,000 0.2800 0.187 0.187 0.193 0.187 0.187 75,042 0.1866 3.70%
2003-12-31 0 0.270 0.250 0.300 0.270 0.275 200,000 54,500 0.2725 0.180 0.167 0.200 0.180 0.183 300,169 0.1816 0.00%
2003-12-30 0 0.270 0.270 0.290 0.270 0.270 24,000 6,480 0.2700 0.180 0.180 0.193 0.180 0.180 36,020 0.1799 -1.82%
2003-12-29 0 0.275 0.265 0.300 - - 0 0 - 0.183 0.177 0.200 - - 0 - 0.00%
2003-12-24 0 0.275 0.250 0.310 - - 0 0 - 0.183 0.167 0.207 - - 0 - 0.00%
2003-12-23 0 0.275 0.275 0.295 0.275 0.275 74,000 20,350 0.2750 0.183 0.183 0.197 0.183 0.183 111,063 0.1832 0.00%
2003-12-22 0 0.275 0.265 0.305 - - 0 0 - 0.183 0.177 0.203 - - 0 - 0.00%
2003-12-19 0 0.275 0.255 0.290 0.255 0.275 42,000 11,510 0.2740 0.183 0.170 0.193 0.170 0.183 63,035 0.1826 10.00%
2003-12-18 0 0.250 0.250 0.290 0.250 0.290 400,000 112,000 0.2800 0.167 0.167 0.193 0.167 0.193 600,338 0.1866 -19.35%
2003-12-17 0 0.310 0.260 0.310 0.290 0.310 500,000 152,920 0.3058 0.207 0.173 0.207 0.193 0.207 750,422 0.2038 8.77%
2003-12-16 0 0.285 0.270 0.290 0.285 0.290 170,000 49,040 0.2885 0.190 0.180 0.193 0.190 0.193 255,144 0.1922 -1.72%
2003-12-15 0 0.290 0.250 0.290 - - 0 0 - 0.193 0.167 0.193 - - 0 - 0.00%
2003-12-12 0 0.290 - 0.290 0.290 0.290 72,000 20,880 0.2900 0.193 - 0.193 0.193 0.193 108,061 0.1932 3.57%
2003-12-11 0 0.280 0.270 0.320 - - 0 0 - 0.187 0.180 0.213 - - 0 - 0.00%
2003-12-10 0 0.280 - 0.290 0.280 0.280 120,000 33,600 0.2800 0.187 - 0.193 0.187 0.187 180,101 0.1866 0.00%
2003-12-09 0 0.280 0.265 0.290 - - 0 0 - 0.187 0.177 0.193 - - 0 - 0.00%
2003-12-08 0 0.280 0.265 0.290 - - 0 0 - 0.187 0.177 0.193 - - 0 - 0.00%
2003-12-05 0 0.280 0.280 0.300 0.275 0.300 1,160,000 332,750 0.2869 0.187 0.187 0.200 0.183 0.200 1,740,980 0.1911 3.70%
2003-12-04 0 0.270 0.250 0.300 0.270 0.270 100,000 27,000 0.2700 0.180 0.167 0.200 0.180 0.180 150,084 0.1799 -14.29%
2003-12-03 0 0.315 0.315 0.330 - - 0 0 - 0.210 0.210 0.220 - - 0 - 6.78%
2003-12-02 0 0.295 0.200 - - - 0 0 - 0.197 0.133 - - - 0 - 0.00%
2003-12-01 0 0.295 - 0.310 - - 0 0 - 0.197 - 0.207 - - 0 - 0.00%
2003-11-28 0 0.295 0.255 0.300 - - 0 0 - 0.197 0.170 0.200 - - 0 - 0.00%
2003-11-27 0 0.295 0.265 0.295 - - 0 0 - 0.197 0.177 0.197 - - 0 - 0.00%
2003-11-26 0 0.295 0.150 0.300 - - 0 0 - 0.197 0.100 0.200 - - 0 - -1.67%
2003-11-25 0 0.300 0.230 0.300 0.295 0.300 62,000 18,490 0.2982 0.200 0.153 0.200 0.197 0.200 93,052 0.1987 1.69%
2003-11-24 0 0.295 - 0.295 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2003-11-21 0 0.295 0.295 0.300 0.290 0.290 50,000 14,500 0.2900 0.197 0.197 0.200 0.193 0.193 75,042 0.1932 -1.67%
2003-11-20 0 0.300 0.280 0.300 - - 0 0 - 0.200 0.187 0.200 - - 0 - 0.00%
2003-11-19 0 0.300 0.270 0.300 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2003-11-18 0 0.300 - 0.300 - - 0 0 - 0.200 - 0.200 - - 0 - -1.64%
2003-11-17 0 0.305 0.235 0.310 - - 0 0 - 0.203 0.157 0.207 - - 0 - 0.00%
2003-11-14 0 0.305 - 0.305 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
2003-11-13 0 0.305 - 0.310 - - 0 0 - 0.203 - 0.207 - - 0 - 0.00%
2003-11-12 0 0.305 0.250 0.310 0.305 0.305 60,000 18,300 0.3050 0.203 0.167 0.207 0.203 0.203 90,051 0.2032 10.91%
2003-11-11 0 0.275 0.260 0.290 - - 0 0 - 0.183 0.173 0.193 - - 0 - 0.00%
2003-11-10 0 0.275 0.290 0.310 - - 0 0 - 0.183 0.193 0.207 - - 0 - 0.00%
2003-11-07 0 0.275 0.260 0.300 - - 0 0 - 0.183 0.173 0.200 - - 0 - 0.00%
2003-11-06 0 0.275 0.290 0.320 0.275 0.275 70,000 19,250 0.2750 0.183 0.193 0.213 0.183 0.183 105,059 0.1832 -12.70%
2003-11-05 0 0.315 0.270 0.315 - - 0 0 - 0.210 0.180 0.210 - - 0 - 0.00%
2003-11-04 0 0.315 0.315 0.320 - - 0 0 - 0.210 0.210 0.213 - - 0 - 8.62%
2003-11-03 0 0.290 0.260 0.300 - - 0 0 - 0.193 0.173 0.200 - - 0 - 0.00%
2003-10-31 0 0.290 0.250 - - - 0 0 - 0.193 0.167 - - - 0 - 0.00%
2003-10-30 0 0.290 0.235 0.290 - - 0 0 - 0.193 0.157 0.193 - - 0 - 0.00%
2003-10-29 0 0.290 0.260 0.295 0.290 0.290 240,000 69,600 0.2900 0.193 0.173 0.197 0.193 0.193 360,203 0.1932 0.00%
2003-10-28 0 0.290 0.260 0.300 0.285 0.290 120,000 34,400 0.2867 0.193 0.173 0.200 0.190 0.193 180,101 0.1910 1.75%
2003-10-27 0 0.285 0.285 0.290 0.270 0.270 100,000 27,000 0.2700 0.190 0.190 0.193 0.180 0.180 150,084 0.1799 5.56%
2003-10-24 0 0.270 0.255 0.285 0.270 0.270 100,000 27,000 0.2700 0.180 0.170 0.190 0.180 0.180 150,084 0.1799 0.00%
2003-10-23 0 0.270 0.270 0.280 0.270 0.275 446,000 121,450 0.2723 0.180 0.180 0.187 0.180 0.183 669,377 0.1814 -3.57%
2003-10-22 0 0.280 0.280 0.300 - - 0 0 - 0.187 0.187 0.200 - - 0 - 1.82%
2003-10-21 0 0.275 0.265 0.275 0.290 0.295 80,000 23,400 0.2925 0.183 0.177 0.183 0.193 0.197 120,068 0.1949 -8.33%
2003-10-20 0 0.300 0.270 0.300 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2003-10-17 0 0.300 0.265 0.300 0.295 0.300 50,000 14,850 0.2970 0.200 0.177 0.200 0.197 0.200 75,042 0.1979 1.69%
2003-10-16 0 0.295 0.270 0.340 - - 0 0 - 0.197 0.180 0.227 - - 0 - 0.00%
2003-10-15 0 0.295 0.295 0.300 - - 0 0 - 0.197 0.197 0.200 - - 0 - 5.36%
2003-10-14 0 0.280 0.280 0.295 0.280 0.300 152,000 42,850 0.2819 0.187 0.187 0.197 0.187 0.200 228,128 0.1878 -5.08%
2003-10-13 0 0.295 0.285 0.310 0.295 0.295 200,000 57,000 0.2850 0.197 0.190 0.207 0.197 0.197 300,169 0.1899 9.26%
2003-10-10 0 0.270 0.310 0.320 0.270 0.310 346,000 103,260 0.2984 0.180 0.207 0.213 0.180 0.207 519,292 0.1988 -12.90%
2003-10-09 0 0.310 0.280 0.315 0.280 0.310 348,000 99,140 0.2849 0.207 0.187 0.210 0.187 0.207 522,294 0.1898 -3.12%
2003-10-08 0 0.320 0.300 0.320 0.270 0.320 526,000 149,560 0.2843 0.213 0.200 0.213 0.180 0.213 789,444 0.1894 16.36%
2003-10-07 0 0.275 0.250 0.275 - - 0 0 - 0.183 0.167 0.183 - - 0 - -1.79%
2003-10-06 0 0.280 0.280 0.320 - - 0 0 - 0.187 0.187 0.213 - - 0 - 0.00%
2003-10-03 0 0.280 0.280 0.305 - - 0 0 - 0.187 0.187 0.203 - - 0 - 5.66%
2003-10-02 0 0.265 0.265 0.285 0.265 0.265 50,000 13,250 0.2650 0.177 0.177 0.190 0.177 0.177 75,042 0.1766 -1.85%
2003-09-30 0 0.270 0.260 0.270 0.265 0.285 102,000 27,330 0.2679 0.180 0.173 0.180 0.177 0.190 153,086 0.1785 -1.82%
2003-09-29 0 0.275 0.270 0.275 - - 0 0 - 0.183 0.180 0.183 - - 0 - -5.17%
2003-09-26 0 0.290 0.270 0.290 0.290 0.290 60,000 17,400 0.2900 0.193 0.180 0.193 0.193 0.193 90,051 0.1932 7.41%
2003-09-25 0 0.270 0.260 0.295 0.270 0.285 100,000 27,330 0.2733 0.180 0.173 0.197 0.180 0.190 150,084 0.1821 -8.47%
2003-09-24 0 0.295 0.260 0.295 0.260 0.315 244,000 65,240 0.2674 0.197 0.173 0.197 0.173 0.210 366,206 0.1782 13.46%
2003-09-23 0 0.260 0.260 0.270 0.255 0.275 168,000 44,340 0.2639 0.173 0.173 0.180 0.170 0.183 252,142 0.1759 -7.14%
2003-09-22 0 0.280 0.255 0.280 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2003-09-19 0 0.280 0.275 0.290 0.270 0.350 604,000 174,320 0.2886 0.187 0.183 0.193 0.180 0.233 906,510 0.1923 -15.15%
2003-09-18 0 0.330 0.330 0.350 0.265 0.330 1,770,000 550,560 0.3111 0.220 0.220 0.233 0.177 0.220 2,656,495 0.2073 29.41%
2003-09-17 0 0.255 0.242 - 0.225 0.255 646,000 152,226 0.2356 0.170 0.161 - 0.150 0.170 969,546 0.1570 14.35%
2003-09-16 0 0.223 0.220 - - - 0 0 - 0.149 0.147 - - - 0 - 0.00%
2003-09-15 0 0.223 0.220 - - - 0 0 - 0.149 0.147 - - - 0 - 0.00%
2003-09-11 0 0.223 0.223 0.231 0.202 0.210 4,000 824 0.2060 0.149 0.149 0.154 0.135 0.140 6,003 0.1373 -1.33%
2003-09-10 0 0.226 0.220 0.228 0.226 0.226 50,000 11,300 0.2260 0.151 0.147 0.152 0.151 0.151 75,042 0.1506 -1.74%
2003-09-09 0 0.230 0.230 0.240 0.230 0.236 254,000 58,940 0.2320 0.153 0.153 0.160 0.153 0.157 381,215 0.1546 -2.13%
2003-09-08 0 0.235 0.235 0.241 0.230 0.235 150,000 34,950 0.2330 0.157 0.157 0.161 0.153 0.157 225,127 0.1552 0.43%
2003-09-05 0 0.234 - 0.242 - - 0 0 - 0.156 - 0.161 - - 0 - 0.00%
2003-09-04 0 0.234 0.230 0.235 0.213 0.234 194,000 43,500 0.2242 0.156 0.153 0.157 0.142 0.156 291,164 0.1494 9.86%
2003-09-03 0 0.213 0.213 0.238 0.211 0.222 110,000 23,910 0.2174 0.142 0.142 0.159 0.141 0.148 165,093 0.1448 -7.39%
2003-09-02 0 0.230 - 0.250 - - 0 0 - 0.153 - 0.167 - - 0 - 0.00%
2003-09-01 0 0.230 0.230 0.233 - - 2,000 450 0.2250 0.153 0.153 0.155 - - 3,002 0.1499 2.22%
2003-08-29 0 0.225 0.217 0.225 0.230 0.230 50,000 11,500 0.2300 0.150 0.145 0.150 0.153 0.153 75,042 0.1532 2.27%
2003-08-28 0 0.220 0.220 - - - 0 0 - 0.147 0.147 - - - 0 - 1.38%
2003-08-27 0 0.217 0.217 - 0.210 0.216 150,000 31,850 0.2123 0.145 0.145 - 0.140 0.144 225,127 0.1415 0.46%
2003-08-26 0 0.216 0.206 0.216 - - 0 0 - 0.144 0.137 0.144 - - 0 - 0.00%
2003-08-25 0 0.216 0.216 - 0.210 0.210 52,000 10,900 0.2096 0.144 0.144 - 0.140 0.140 78,044 0.1397 0.00%
2003-08-22 0 0.216 0.216 0.232 0.216 0.216 30,000 6,480 0.2160 0.144 0.144 0.155 0.144 0.144 45,025 0.1439 -3.57%
2003-08-21 0 0.224 0.220 0.230 - - 0 0 - 0.149 0.147 0.153 - - 0 - 0.00%
2003-08-20 0 0.224 0.224 - 0.216 0.223 26,000 5,630 0.2165 0.149 0.149 - 0.144 0.149 39,022 0.1443 0.45%
2003-08-19 0 0.223 0.218 0.230 - - 0 0 - 0.149 0.145 0.153 - - 0 - 0.00%
2003-08-18 0 0.223 0.219 - - - 0 0 - 0.149 0.146 - - - 0 - 0.00%
2003-08-15 0 0.223 0.220 0.235 0.223 0.228 310,000 69,880 0.2254 0.149 0.147 0.157 0.149 0.152 465,262 0.1502 -3.04%
2003-08-14 0 0.230 0.230 - 0.220 0.231 80,000 18,250 0.2281 0.153 0.153 - 0.147 0.154 120,068 0.1520 3.14%
2003-08-13 0 0.223 0.215 0.228 0.223 0.223 50,000 11,150 0.2230 0.149 0.143 0.152 0.149 0.149 75,042 0.1486 3.72%
2003-08-12 0 0.215 0.210 0.215 - - 0 0 - 0.143 0.140 0.143 - - 0 - 0.00%
2003-08-11 0 0.215 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2003-08-08 0 0.215 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2003-08-07 0 0.215 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2003-08-06 0 0.215 0.215 0.228 0.215 0.217 100,000 21,580 0.2158 0.143 0.143 0.152 0.143 0.145 150,084 0.1438 -4.44%
2003-08-05 0 0.225 0.225 0.238 0.225 0.233 198,000 44,630 0.2254 0.150 0.150 0.159 0.150 0.155 297,167 0.1502 -3.43%
2003-08-04 0 0.233 0.233 0.235 0.225 0.235 380,000 86,850 0.2286 0.155 0.155 0.157 0.150 0.157 570,321 0.1523 3.56%
2003-08-01 0 0.225 0.217 0.230 0.210 0.238 1,694,000 378,708 0.2236 0.150 0.145 0.153 0.140 0.159 2,542,431 0.1490 6.13%
2003-07-31 0 0.212 0.201 0.212 0.187 0.212 1,288,000 257,976 0.2003 0.141 0.134 0.141 0.125 0.141 1,933,088 0.1335 9.28%
2003-07-30 0 0.194 0.190 0.210 0.194 0.234 438,000 92,472 0.2111 0.129 0.127 0.140 0.129 0.156 657,370 0.1407 -17.09%
2003-07-29 0 0.234 0.230 0.235 0.184 0.234 2,860,000 587,660 0.2055 0.156 0.153 0.157 0.123 0.156 4,292,416 0.1369 21.87%
2003-07-28 0 0.192 0.192 - 0.192 0.192 100,000 19,200 0.1920 0.128 0.128 - 0.128 0.128 150,084 0.1279 -4.00%
2003-07-25 0 0.200 - 0.215 0.200 0.207 400,000 81,400 0.2035 0.133 - 0.143 0.133 0.138 600,338 0.1356 -6.98%
2003-07-24 0 0.215 - 0.220 0.215 0.215 200,000 43,000 0.2150 0.143 - 0.147 0.143 0.143 300,169 0.1433 -2.27%
2003-07-23 0 0.220 0.212 0.240 0.220 0.220 200,000 44,000 0.2200 0.147 0.141 0.160 0.147 0.147 300,169 0.1466 -6.38%
2003-07-22 0 0.235 - 0.240 - - 0 0 - 0.157 - 0.160 - - 0 - 0.00%
2003-07-21 0 0.235 - 0.235 - - 0 0 - 0.157 - 0.157 - - 0 - -2.08%
2003-07-18 0 0.240 - 0.245 - - 0 0 - 0.160 - 0.163 - - 0 - 0.00%
2003-07-17 0 0.240 - 0.265 0.234 0.370 230,000 69,554 0.3024 0.160 - 0.177 0.156 0.247 345,194 0.2015 9.09%
2003-07-16 0 0.220 0.220 0.225 0.207 0.232 436,000 92,772 0.2128 0.147 0.147 0.150 0.138 0.155 654,368 0.1418 10.55%
2003-07-15 0 0.199 0.199 0.200 0.191 0.207 200,000 40,200 0.2010 0.133 0.133 0.133 0.127 0.138 300,169 0.1339 -7.44%
2003-07-14 0 0.215 0.211 0.215 0.207 0.225 630,000 136,564 0.2168 0.143 0.141 0.143 0.138 0.150 945,532 0.1444 6.44%
2003-07-11 0 0.202 0.195 0.205 0.195 0.211 504,000 100,460 0.1993 0.135 0.130 0.137 0.130 0.141 756,426 0.1328 6.32%
2003-07-10 0 0.190 - - 0.190 0.190 100,000 19,000 0.1900 0.127 - - 0.127 0.127 150,084 0.1266 0.00%
2003-07-09 0 0.190 - 0.198 - - 0 0 - 0.127 - 0.132 - - 0 - 0.00%
2003-07-08 0 0.190 - 0.198 - - 0 0 - 0.127 - 0.132 - - 0 - 0.00%
2003-07-07 0 0.190 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2003-07-04 0 0.190 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2003-07-03 0 0.190 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2003-07-02 0 0.190 0.150 - - - 0 0 - 0.127 0.100 - - - 0 - 0.00%
2003-06-30 0 0.190 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2003-06-27 0 0.190 0.150 0.198 - - 0 0 - 0.127 0.100 0.132 - - 0 - 0.00%
2003-06-26 0 0.190 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2003-06-25 0 0.190 0.160 - - - 0 0 - 0.127 0.107 - - - 0 - 0.00%
2003-06-24 0 0.190 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2003-06-23 0 0.190 0.150 0.198 - - 0 0 - 0.127 0.100 0.132 - - 0 - 0.00%
2003-06-20 0 0.190 - 0.197 - - 0 0 - 0.127 - 0.131 - - 0 - 0.00%
2003-06-19 0 0.190 0.160 0.198 - - 0 0 - 0.127 0.107 0.132 - - 0 - 0.00%
2003-06-18 0 0.190 - 0.198 0.190 0.190 100,000 19,000 0.1900 0.127 - 0.132 0.127 0.127 150,084 0.1266 0.00%
2003-06-17 0 0.190 0.180 - - - 0 0 - 0.127 0.120 - - - 0 - 0.00%
2003-06-16 0 0.190 0.140 0.200 0.190 0.190 50,000 9,500 0.1900 0.127 0.093 0.133 0.127 0.127 75,042 0.1266 -4.04%
2003-06-13 0 0.198 - 0.200 - - 0 0 - 0.132 - 0.133 - - 0 - 0.00%
2003-06-12 0 0.198 0.174 0.198 0.180 0.198 62,000 11,196 0.1806 0.132 0.116 0.132 0.120 0.132 93,052 0.1203 6.45%
2003-06-11 0 0.186 0.173 0.188 0.186 0.188 64,000 11,972 0.1871 0.124 0.115 0.125 0.124 0.125 96,054 0.1246 8.14%
2003-06-10 0 0.172 0.166 - - - 0 0 - 0.115 0.111 - - - 0 - 0.00%
2003-06-09 0 0.172 0.172 0.185 - - 0 0 - 0.115 0.115 0.123 - - 0 - 1.18%
2003-06-06 0 0.170 - 0.170 0.180 0.180 100,000 18,000 0.1800 0.113 - 0.113 0.120 0.120 150,084 0.1199 -5.56%
2003-06-05 0 0.180 0.130 0.183 0.180 0.180 200,000 36,000 0.1800 0.120 0.087 0.122 0.120 0.120 300,169 0.1199 0.00%
2003-06-03 0 0.180 - 0.185 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
2003-06-02 0 0.180 - 0.188 0.180 0.180 100,000 18,000 0.1800 0.120 - 0.125 0.120 0.120 150,084 0.1199 0.00%
2003-05-30 0 0.180 0.180 0.189 - - 0 0 - 0.120 0.120 0.126 - - 0 - 4.05%
2003-05-29 0 0.173 0.173 0.187 0.170 0.173 146,000 24,826 0.1700 0.115 0.115 0.125 0.113 0.115 219,123 0.1133 11.61%
2003-05-28 0 0.155 0.155 0.163 - - 0 0 - 0.103 0.103 0.109 - - 0 - 0.00%
2003-05-27 0 0.155 0.155 - 0.148 0.158 70,000 10,620 0.1517 0.103 0.103 - 0.099 0.105 105,059 0.1011 0.00%
2003-05-26 0 0.155 0.152 - - - 0 0 - 0.103 0.101 - - - 0 - 0.00%
2003-05-23 0 0.155 0.155 - 0.148 0.148 50,000 7,400 0.1480 0.103 0.103 - 0.099 0.099 75,042 0.0986 1.31%
2003-05-22 0 0.153 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2003-05-21 0 0.153 0.150 - - - 0 0 - 0.102 0.100 - - - 0 - 0.00%
2003-05-20 0 0.153 0.150 - - - 0 0 - 0.102 0.100 - - - 0 - 0.00%
2003-05-19 0 0.153 0.153 - 0.153 0.153 14,000 2,142 0.1530 0.102 0.102 - 0.102 0.102 21,012 0.1019 -4.97%
2003-05-16 0 0.161 0.153 - - - 0 0 - 0.107 0.102 - - - 0 - 0.00%
2003-05-15 0 0.161 0.153 - - - 0 0 - 0.107 0.102 - - - 0 - 0.00%
2003-05-14 0 0.161 0.153 - - - 0 0 - 0.107 0.102 - - - 0 - 0.00%
2003-05-13 0 0.161 0.153 - - - 0 0 - 0.107 0.102 - - - 0 - 0.00%
2003-05-12 0 0.161 0.161 - 0.161 0.172 196,000 32,028 0.1634 0.107 0.107 - 0.107 0.115 294,166 0.1089 -6.40%
2003-05-09 0 0.172 - 0.182 0.172 0.172 40,000 6,880 0.1720 0.115 - 0.121 0.115 0.115 60,034 0.1146 -3.37%
2003-05-07 0 0.178 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2003-05-06 0 0.178 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2003-05-05 0 0.178 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2003-05-02 0 0.178 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2003-04-30 0 0.178 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2003-04-29 0 0.178 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2003-04-28 0 0.178 0.170 0.185 - - 0 0 - 0.119 0.113 0.123 - - 0 - 0.00%
2003-04-25 0 0.178 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2003-04-24 0 0.178 0.178 - - - 0 0 - 0.119 0.119 - - - 0 - 0.00%
2003-04-23 0 0.178 - 0.178 - - 0 0 - 0.119 - 0.119 - - 0 - -3.26%
2003-04-22 0 0.184 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2003-04-17 0 0.184 0.160 0.184 0.184 0.184 250,000 46,000 0.1840 0.123 0.107 0.123 0.123 0.123 375,211 0.1226 -4.17%
2003-04-16 0 0.192 - 0.192 - - 0 0 - 0.128 - 0.128 - - 0 - -4.00%
2003-04-15 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-04-14 0 0.200 0.200 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2003-04-11 0 0.200 - 0.205 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
2003-04-10 0 0.200 - 0.208 - - 0 0 - 0.133 - 0.139 - - 0 - 0.00%
2003-04-09 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-04-08 0 0.200 - 0.205 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
2003-04-07 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 0.133 - 0.133 0.133 0.133 150,084 0.1333 -4.76%
2003-04-04 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2003-04-03 0 0.210 - 0.210 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-04-02 0 0.210 - 0.210 0.210 0.210 10,000 2,100 0.2100 0.140 - 0.140 0.140 0.140 15,008 0.1399 0.00%
2003-04-01 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2003-03-31 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2003-03-28 0 0.210 - - 0.210 0.210 50,000 10,500 0.2100 0.140 - - 0.140 0.140 75,042 0.1399 0.00%
2003-03-27 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2003-03-26 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2003-03-25 0 0.210 0.210 - - - 0 0 - 0.140 0.140 - - - 0 - 2.44%
2003-03-24 0 0.205 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2003-03-21 0 0.205 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2003-03-20 0 0.205 - 0.205 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2003-03-19 0 0.205 - 0.205 0.205 0.205 10,000 2,050 0.2050 0.137 - 0.137 0.137 0.137 15,008 0.1366 2.50%
2003-03-18 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-03-17 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-03-14 0 0.200 - 0.205 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
2003-03-13 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-03-12 0 0.200 - 0.200 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2003-03-11 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-03-10 0 0.200 - 0.200 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2003-03-07 0 0.200 0.200 - - - 0 0 - 0.133 0.133 - - - 0 - 2.56%
2003-03-06 0 0.195 0.195 - - - 0 0 - 0.130 0.130 - - - 0 - 2.63%
2003-03-05 0 0.190 0.180 - - - 0 0 - 0.127 0.120 - - - 0 - 0.00%
2003-03-04 0 0.190 0.180 - - - 0 0 - 0.127 0.120 - - - 0 - 0.00%
2003-03-03 0 0.190 0.182 - - - 0 0 - 0.127 0.121 - - - 0 - 0.00%
2003-02-28 0 0.190 0.190 - - - 0 0 - 0.127 0.127 - - - 0 - 2.70%
2003-02-27 0 0.185 0.185 - - - 0 0 - 0.123 0.123 - - - 0 - 2.78%
2003-02-26 0 0.180 0.177 - 0.180 0.180 30,000 5,400 0.1800 0.120 0.118 - 0.120 0.120 45,025 0.1199 7.14%
2003-02-25 0 0.168 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-02-24 0 0.168 0.168 - - - 0 0 - 0.112 0.112 - - - 0 - 3.70%
2003-02-21 0 0.162 0.158 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2003-02-20 0 0.162 0.162 - - - 0 0 - 0.108 0.108 - - - 0 - 4.52%
2003-02-19 0 0.155 0.155 - - - 0 0 - 0.103 0.103 - - - 0 - 1.31%
2003-02-18 0 0.153 0.153 0.175 0.153 0.169 234,000 36,174 0.1546 0.102 0.102 0.117 0.102 0.113 351,198 0.1030 17.69%
2003-02-17 0 0.130 0.130 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2003-02-14 0 0.130 0.122 - - - 0 0 - 0.087 0.081 - - - 0 - 0.00%
2003-02-13 0 0.130 0.130 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2003-02-12 0 0.130 0.130 - 0.130 0.130 20,000 2,600 0.1300 0.087 0.087 - 0.087 0.087 30,017 0.0866 -7.14%
2003-02-11 0 0.140 0.130 - - - 0 0 - 0.093 0.087 - - - 0 - 0.00%
2003-02-10 0 0.140 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2003-02-07 0 0.140 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2003-02-06 0 0.140 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2003-02-05 0 0.140 0.140 - 0.130 0.130 2,000 260 0.1300 0.093 0.093 - 0.087 0.087 3,002 0.0866 21.74%
2003-02-04 0 0.115 0.115 - 0.114 0.118 44,000 5,136 0.1167 0.077 0.077 - 0.076 0.079 66,037 0.0778 2.68%
2003-01-30 0 0.112 0.111 - - - 0 0 - 0.075 0.074 - - - 0 - 0.00%
2003-01-29 0 0.112 0.111 - - - 0 0 - 0.075 0.074 - - - 0 - 0.00%
2003-01-28 0 0.112 0.112 - 0.110 0.110 380,000 41,800 0.1100 0.075 0.075 - 0.073 0.073 570,321 0.0733 -5.08%
2003-01-27 0 0.118 0.118 - 0.118 0.122 236,000 28,448 0.1205 0.079 0.079 - 0.079 0.081 354,199 0.0803 -3.28%
2003-01-24 0 0.122 0.122 - 0.122 0.122 158,000 19,276 0.1220 0.081 0.081 - 0.081 0.081 237,133 0.0813 -6.15%
2003-01-23 0 0.130 0.120 0.138 0.120 0.130 620,000 77,740 0.1254 0.087 0.080 0.092 0.080 0.087 930,524 0.0835 1.56%
2003-01-22 0 0.128 0.110 - 0.110 0.128 250,000 29,400 0.1176 0.085 0.073 - 0.073 0.085 375,211 0.0784 14.29%
2003-01-21 0 0.112 0.112 0.140 0.100 0.150 346,000 38,160 0.1103 0.075 0.075 0.093 0.067 0.100 519,292 0.0735 -22.22%
2003-01-20 0 0.144 - 0.150 - - 0 0 - 0.096 - 0.100 - - 0 - 0.00%
2003-01-17 0 0.144 0.105 0.145 - - 0 0 - 0.096 0.070 0.097 - - 0 - 0.00%
2003-01-16 0 0.144 0.110 0.145 - - 0 0 - 0.096 0.073 0.097 - - 0 - 0.00%
2003-01-15 0 0.144 0.110 0.144 0.145 0.145 300,000 43,500 0.1450 0.096 0.073 0.096 0.097 0.097 450,253 0.0966 -2.70%
2003-01-14 0 0.148 - 0.149 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2003-01-13 0 0.148 - 0.150 - - 0 0 - 0.099 - 0.100 - - 0 - 0.00%
2003-01-10 0 0.148 - 0.150 - - 0 0 - 0.099 - 0.100 - - 0 - 0.00%
2003-01-09 0 0.148 - 0.150 - - 0 0 - 0.099 - 0.100 - - 0 - 0.00%
2003-01-08 0 0.148 - 0.151 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
2003-01-07 0 0.148 - 0.151 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
2003-01-06 0 0.148 - 0.151 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
2003-01-03 0 0.148 0.148 0.149 - - 0 0 - 0.099 0.099 0.099 - - 0 - 3.50%
2003-01-02 0 0.143 - 0.143 0.142 0.145 34,000 4,870 0.1432 0.095 - 0.095 0.095 0.097 51,029 0.0954 6.72%
2002-12-31 0 0.134 - - 0.122 0.134 218,000 28,156 0.1292 0.089 - - 0.081 0.089 327,184 0.0861 3.08%
2002-12-30 0 0.130 - 0.134 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-27 0 0.130 - 0.130 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2002-12-24 0 0.130 - 0.130 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2002-12-23 0 0.130 - 0.130 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2002-12-20 0 0.130 - 0.130 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2002-12-19 0 0.130 - 0.130 - - 0 0 - 0.087 - 0.087 - - 0 - -1.52%
2002-12-18 0 0.132 - 0.132 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2002-12-17 0 0.132 - 0.134 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
2002-12-16 0 0.132 - 0.132 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2002-12-13 0 0.132 - 0.133 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
2002-12-12 0 0.132 - 0.132 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2002-12-11 0 0.132 - 0.134 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
2002-12-10 0 0.132 - 0.132 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2002-12-09 0 0.132 - 0.132 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2002-12-06 0 0.132 - 0.134 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
2002-12-05 0 0.132 - 0.133 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
2002-12-04 0 0.132 - 0.134 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
2002-12-03 0 0.132 0.132 - - - 0 0 - 0.088 0.088 - - - 0 - 0.00%
2002-12-02 0 0.132 - 0.132 0.132 0.132 12,000 1,584 0.1320 0.088 - 0.088 0.088 0.088 18,010 0.0880 5.60%
2002-11-29 0 0.125 0.125 0.126 - - 0 0 - 0.083 0.083 0.084 - - 0 - 5.93%
2002-11-28 0 0.118 0.118 0.134 0.118 0.118 182,000 21,476 0.1180 0.079 0.079 0.089 0.079 0.079 273,154 0.0786 -6.35%
2002-11-27 0 0.126 0.106 0.126 0.101 0.126 366,000 38,548 0.1053 0.084 0.071 0.084 0.067 0.084 549,309 0.0702 20.00%
2002-11-26 0 0.105 - - 0.105 0.105 230,000 24,150 0.1050 0.070 - - 0.070 0.070 345,194 0.0700 -6.25%
2002-11-25 0 0.112 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2002-11-22 0 0.112 0.104 - - - 2,000 208 0.1040 0.075 0.069 - - - 3,002 0.0693 0.00%
2002-11-21 0 0.112 0.105 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2002-11-20 0 0.112 0.106 - - - 0 0 - 0.075 0.071 - - - 0 - 0.00%
2002-11-19 0 0.112 0.105 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2002-11-18 0 0.112 0.105 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2002-11-15 0 0.112 0.106 - 0.105 0.112 500,000 54,200 0.1084 0.075 0.071 - 0.070 0.075 750,422 0.0722 10.89%
2002-11-14 0 0.101 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2002-11-13 0 0.101 0.093 - - - 0 0 - 0.067 0.062 - - - 0 - 0.00%
2002-11-12 0 0.101 0.094 - - - 0 0 - 0.067 0.063 - - - 0 - 0.00%
2002-11-11 0 0.101 0.093 - 0.101 0.101 50,000 5,050 0.1010 0.067 0.062 - 0.067 0.067 75,042 0.0673 -3.81%
2002-11-08 0 0.105 0.105 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2002-11-07 0 0.105 0.098 - - - 0 0 - 0.070 0.065 - - - 0 - 0.00%
2002-11-06 0 0.105 0.105 - - - 0 0 - 0.070 0.070 - - - 0 - 1.94%
2002-11-05 0 0.103 0.103 - - - 0 0 - 0.069 0.069 - - - 0 - 1.98%
2002-11-04 0 0.101 0.101 - - - 0 0 - 0.067 0.067 - - - 0 - 1.00%
2002-11-01 0 0.100 0.100 - 0.100 0.100 56,000 5,600 0.1000 0.067 0.067 - 0.067 0.067 84,047 0.0666 -3.85%
2002-10-31 0 0.104 0.096 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-10-30 0 0.104 0.096 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-10-29 0 0.104 - - 0.104 0.104 100,000 10,400 0.1040 0.069 - - 0.069 0.069 150,084 0.0693 -5.45%
2002-10-28 0 0.110 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-10-25 0 0.110 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-10-24 0 0.110 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-10-23 0 0.110 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-10-22 0 0.110 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-10-21 0 0.110 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-10-18 0 0.110 0.110 0.118 0.110 0.110 196,000 21,560 0.1100 0.073 0.073 0.079 0.073 0.073 294,166 0.0733 1.85%
2002-10-17 0 0.108 - 0.108 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2002-10-16 0 0.108 0.100 - - - 0 0 - 0.072 0.067 - - - 0 - 0.00%
2002-10-15 0 0.108 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2002-10-11 0 0.108 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2002-10-10 0 0.108 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2002-10-09 0 0.108 - - 0.108 0.108 200,000 21,600 0.1080 0.072 - - 0.072 0.072 300,169 0.0720 8.00%
2002-10-08 0 0.100 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2002-10-07 0 0.100 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2002-10-04 0 0.100 0.100 - 0.100 0.100 300,000 30,000 0.1000 0.067 0.067 - 0.067 0.067 450,253 0.0666 0.00%
2002-10-03 0 0.100 0.100 - 0.100 0.100 96,000 9,600 0.1000 0.067 0.067 - 0.067 0.067 144,081 0.0666 -0.99%
2002-10-02 0 0.101 0.101 - 0.101 0.101 20,000 2,020 0.1010 0.067 0.067 - 0.067 0.067 30,017 0.0673 1.00%
2002-09-30 0 0.100 - - 0.100 0.100 84,000 8,400 0.1000 0.067 - - 0.067 0.067 126,071 0.0666 -12.28%
2002-09-27 0 0.114 - 0.114 0.114 0.114 50,000 5,700 0.1140 0.076 - 0.076 0.076 0.076 75,042 0.0760 -5.00%
2002-09-26 0 0.120 - 0.128 0.118 0.120 600,000 71,000 0.1183 0.080 - 0.085 0.079 0.080 900,507 0.0788 6.19%
2002-09-25 0 0.113 - 0.120 - - 0 0 - 0.075 - 0.080 - - 0 - 0.00%
2002-09-24 0 0.113 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2002-09-23 0 0.113 - 0.120 - - 0 0 - 0.075 - 0.080 - - 0 - 0.00%
2002-09-20 0 0.113 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2002-09-19 0 0.113 - - 0.113 0.113 50,000 5,650 0.1130 0.075 - - 0.075 0.075 75,042 0.0753 7.62%
2002-09-18 0 0.105 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-09-17 0 0.105 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-09-16 0 0.105 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-09-13 0 0.105 0.105 - - - 0 0 - 0.070 0.070 - - - 0 - 5.00%
2002-09-12 0 0.100 0.100 - - - 0 0 - 0.067 0.067 - - - 0 - 5.26%
2002-09-11 0 0.095 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-09-10 0 0.095 0.095 - - - 0 0 - 0.063 0.063 - - - 0 - 5.56%
2002-09-09 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-09-06 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-09-05 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-09-04 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-09-03 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-09-02 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-08-30 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-08-29 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-08-28 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-08-27 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-08-26 0 0.090 0.090 - 0.090 0.090 22,000 1,980 0.0900 0.060 0.060 - 0.060 0.060 33,019 0.0600 0.00%
2002-08-23 0 0.090 0.090 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2002-08-22 0 0.090 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-08-21 0 0.090 - - 0.090 0.090 50,000 4,500 0.0900 0.060 - - 0.060 0.060 75,042 0.0600 0.00%
2002-08-20 0 0.090 0.090 - 0.082 0.082 10,000 820 0.0820 0.060 0.060 - 0.055 0.055 15,008 0.0546 0.00%
2002-08-19 0 0.090 - 0.090 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2002-08-16 0 0.090 - - 0.090 0.090 10,000 900 0.0900 0.060 - - 0.060 0.060 15,008 0.0600 -6.25%
2002-08-15 0 0.096 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2002-08-14 0 0.096 - 0.096 0.096 0.096 10,000 960 0.0960 0.064 - 0.064 0.064 0.064 15,008 0.0640 -14.29%
2002-08-13 0 0.112 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2002-08-12 0 0.112 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2002-08-09 0 0.112 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2002-08-08 0 0.112 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2002-08-07 0 0.112 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2002-08-06 0 0.112 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2002-08-05 0 0.112 - 0.112 - - 0 0 - 0.075 - 0.075 - - 0 - -12.50%
2002-08-02 0 0.128 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2002-08-01 0 0.128 - - - - 500,000 72,482 0.1450 0.085 - - - - 750,422 0.0966 0.00%
2002-07-31 0 0.128 - 0.128 - - 0 0 - 0.085 - 0.085 - - 0 - -11.11%
2002-07-30 0 0.144 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-07-29 0 0.144 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-07-26 0 0.144 - 0.144 - - 0 0 - 0.096 - 0.096 - - 0 - -10.00%
2002-07-25 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-07-24 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-07-23 0 0.160 - - - - 500,000 80,000 0.1600 0.107 - - - - 750,422 0.1066 0.00%
2002-07-22 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-07-19 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-07-18 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-07-17 0 0.160 - 0.162 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
2002-07-16 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-07-15 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-07-12 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-07-11 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-07-10 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-07-09 0 0.160 - - 0.160 0.160 20,000 3,200 0.1600 0.107 - - 0.107 0.107 30,017 0.1066 -11.11%
2002-07-08 0 0.180 - 0.180 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-07-05 0 0.180 - 0.184 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
2002-07-04 0 0.180 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2002-07-03 0 0.180 - 0.180 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-07-02 0 0.180 - 0.180 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-06-28 0 0.180 - - 0.180 0.180 10,000 1,800 0.1800 0.120 - - 0.120 0.120 15,008 0.1199 12.50%
2002-06-27 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-06-26 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-06-25 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-06-24 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-06-21 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-06-20 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-06-19 0 0.160 - 0.160 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2002-06-18 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-06-17 0 0.160 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-06-14 0 0.160 0.155 - 0.148 0.163 440,000 69,150 0.1572 0.107 0.103 - 0.099 0.109 660,372 0.1047 -1.23%
2002-06-13 0 0.162 0.155 0.170 0.162 0.162 100,000 16,200 0.1620 0.108 0.103 0.113 0.108 0.108 150,084 0.1079 -10.00%
2002-06-12 0 0.180 - 0.185 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
2002-06-11 0 0.180 - 0.185 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
2002-06-10 0 0.180 - 0.185 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
2002-06-07 0 0.180 - 0.185 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
2002-06-06 0 0.180 - 0.185 0.180 0.180 100,000 18,000 0.1800 0.120 - 0.123 0.120 0.120 150,084 0.1199 -2.70%
2002-06-05 0 0.185 - 0.185 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2002-06-04 0 0.185 - 0.185 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2002-06-03 0 0.185 - 0.185 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2002-05-31 0 0.185 - 0.185 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2002-05-30 0 0.185 - 0.185 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2002-05-29 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2002-05-28 0 0.185 - 0.192 - - 0 0 - 0.123 - 0.128 - - 0 - 0.00%
2002-05-27 0 0.185 - 0.192 - - 0 0 - 0.123 - 0.128 - - 0 - 0.00%
2002-05-24 0 0.185 - 0.185 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2002-05-23 0 0.185 - 0.193 - - 0 0 - 0.123 - 0.129 - - 0 - 0.00%
2002-05-22 0 0.185 0.185 - - - 0 0 - 0.123 0.123 - - - 0 - 2.78%
2002-05-21 0 0.180 - - 0.180 0.180 150,000 27,000 0.1800 0.120 - - 0.120 0.120 225,127 0.1199 -0.55%
2002-05-17 0 0.181 0.173 0.197 0.180 0.216 4,456,000 853,760 0.1916 0.121 0.115 0.131 0.120 0.144 6,687,764 0.1277 3.43%
2002-05-16 0 0.175 0.166 - 0.166 0.181 640,000 109,840 0.1716 0.117 0.111 - 0.111 0.121 960,541 0.1144 7.36%
2002-05-15 0 0.163 0.159 - - - 0 0 - 0.109 0.106 - - - 0 - 0.00%
2002-05-14 0 0.163 0.156 0.170 - - 0 0 - 0.109 0.104 0.113 - - 0 - 0.00%
2002-05-13 0 0.163 0.157 0.170 0.155 0.163 370,000 58,560 0.1583 0.109 0.105 0.113 0.103 0.109 555,313 0.1055 0.00%
2002-05-10 0 0.163 0.163 0.170 0.163 0.163 100,000 16,300 0.1630 0.109 0.109 0.113 0.109 0.109 150,084 0.1086 0.00%
2002-05-09 0 0.163 0.155 - - - 0 0 - 0.109 0.103 - - - 0 - 0.00%
2002-05-08 0 0.163 0.163 - 0.158 0.163 350,000 56,550 0.1616 0.109 0.109 - 0.105 0.109 525,296 0.1077 0.00%
2002-05-07 0 0.163 0.159 0.163 - - 0 0 - 0.109 0.106 0.109 - - 0 - 0.00%
2002-05-06 0 0.163 0.159 0.163 0.160 0.180 3,508,000 569,530 0.1624 0.109 0.106 0.109 0.107 0.120 5,264,963 0.1082 -11.89%
2002-05-03 0 0.185 - 0.185 - - 0 0 - 0.123 - 0.123 - - 0 - -8.87%
2002-05-02 0 0.203 0.203 - - - 0 0 - 0.135 0.135 - - - 0 - 7.98%
2002-04-30 0 0.188 0.188 - - - 0 0 - 0.125 0.125 - - - 0 - 4.44%
2002-04-29 0 0.180 0.180 - - - 0 0 - 0.120 0.120 - - - 0 - 5.88%
2002-04-26 0 0.170 - - 0.165 0.178 126,000 22,018 0.1747 0.113 - - 0.110 0.119 189,106 0.1164 0.00%
2002-04-25 0 0.170 0.162 0.178 0.170 0.170 30,000 5,100 0.1700 0.113 0.108 0.119 0.113 0.113 45,025 0.1133 0.00%
2002-04-24 0 0.170 0.162 0.178 0.170 0.170 50,000 8,500 0.1700 0.113 0.108 0.119 0.113 0.113 75,042 0.1133 -4.49%
2002-04-23 0 0.178 - 0.178 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2002-04-22 0 0.178 - 0.178 - - 0 0 - 0.119 - 0.119 - - 0 - -1.11%
2002-04-19 0 0.180 0.184 0.185 - - 0 0 - 0.120 0.123 0.123 - - 0 - 0.00%
2002-04-18 0 0.180 0.180 - - - 0 0 - 0.120 0.120 - - - 0 - 5.88%
2002-04-17 0 0.170 0.170 0.185 0.170 0.170 20,000 3,400 0.1700 0.113 0.113 0.123 0.113 0.113 30,017 0.1133 -4.49%
2002-04-16 0 0.178 - 0.185 - - 0 0 - 0.119 - 0.123 - - 0 - 0.00%
2002-04-15 0 0.178 - 0.178 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2002-04-12 0 0.178 - 0.178 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2002-04-11 0 0.178 - 0.178 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2002-04-10 0 0.178 - 0.178 - - 0 0 - 0.119 - 0.119 - - 0 - -1.11%
2002-04-09 0 0.180 - 0.186 - - 0 0 - 0.120 - 0.124 - - 0 - 0.00%
2002-04-08 0 0.180 - 0.187 - - 0 0 - 0.120 - 0.125 - - 0 - 0.00%
2002-04-04 0 0.180 - 0.180 - - 0 0 - 0.120 - 0.120 - - 0 - -4.26%
2002-04-03 0 0.188 0.188 - - - 0 0 - 0.125 0.125 - - - 0 - 7.43%
2002-04-02 0 0.175 - 0.175 - - 0 0 - 0.117 - 0.117 - - 0 - -1.69%
2002-03-28 0 0.178 - 0.178 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2002-03-27 0 0.178 0.178 - 0.170 0.170 270,000 45,900 0.1700 0.119 0.119 - 0.113 0.113 405,228 0.1133 4.71%
2002-03-26 0 0.170 0.170 - - - 0 0 - 0.113 0.113 - - - 0 - 3.03%
2002-03-25 0 0.165 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-03-22 0 0.165 - 0.170 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
2002-03-21 0 0.165 - 0.170 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
2002-03-20 0 0.165 - 0.170 0.165 0.165 50,000 8,250 0.1650 0.110 - 0.113 0.110 0.110 75,042 0.1099 -7.30%
2002-03-19 0 0.178 0.178 - - - 0 0 - 0.119 0.119 - - - 0 - 11.25%
2002-03-18 0 0.160 0.160 - - - 0 0 - 0.107 0.107 - - - 0 - 4.58%
2002-03-15 0 0.153 0.153 0.160 0.153 0.166 22,000 3,432 0.1560 0.102 0.102 0.107 0.102 0.111 33,019 0.1039 -4.37%
2002-03-14 0 0.160 0.155 - 0.160 0.160 150,000 24,000 0.1600 0.107 0.103 - 0.107 0.107 225,127 0.1066 -3.03%
2002-03-13 0 0.165 - 0.165 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2002-03-12 0 0.165 0.165 - - - 0 0 - 0.110 0.110 - - - 0 - 10.00%
2002-03-11 0 0.150 0.143 - - - 0 0 - 0.100 0.095 - - - 0 - 0.00%
2002-03-08 0 0.150 0.145 0.168 0.150 0.160 270,000 41,700 0.1544 0.100 0.097 0.112 0.100 0.107 405,228 0.1029 -9.09%
2002-03-07 0 0.165 - 0.170 0.165 0.165 50,000 8,250 0.1650 0.110 - 0.113 0.110 0.110 75,042 0.1099 -8.33%
2002-03-06 0 0.180 0.180 - - - 0 0 - 0.120 0.120 - - - 0 - 9.09%
2002-03-05 0 0.165 0.175 - - - 0 0 - 0.110 0.117 - - - 0 - 0.00%
2002-03-04 0 0.165 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-03-01 0 0.165 - 0.165 - - 0 0 - 0.110 - 0.110 - - 0 - -2.94%
2002-02-28 0 0.170 0.156 0.170 - - 0 0 - 0.113 0.104 0.113 - - 0 - -5.56%
2002-02-27 0 0.180 0.180 - - - 0 0 - 0.120 0.120 - - - 0 - 5.88%
2002-02-26 0 0.170 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-02-25 0 0.170 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-02-22 0 0.170 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-02-21 0 0.170 - 0.170 - - 0 0 - 0.113 - 0.113 - - 0 - -5.56%
2002-02-20 0 0.180 0.180 - - - 0 0 - 0.120 0.120 - - - 0 - 11.11%
2002-02-19 0 0.162 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-02-18 0 0.162 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-02-15 0 0.162 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-02-11 0 0.162 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-02-08 0 0.162 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-02-07 0 0.162 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-02-06 0 0.162 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2002-02-05 0 0.162 - 0.162 0.170 0.170 4,000 680 0.1700 0.108 - 0.108 0.113 0.113 6,003 0.1133 -2.41%
2002-02-04 0 0.166 0.166 - - - 0 0 - 0.111 0.111 - - - 0 - 2.47%
2002-02-01 0 0.162 - - 0.162 0.162 10,000 1,620 0.1620 0.108 - - 0.108 0.108 15,008 0.1079 2.53%
2002-01-31 0 0.158 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-01-30 0 0.158 0.150 - - - 0 0 - 0.105 0.100 - - - 0 - 0.00%
2002-01-29 0 0.158 0.158 0.165 0.155 0.165 520,000 82,800 0.1592 0.105 0.105 0.110 0.103 0.110 780,439 0.1061 -1.25%
2002-01-28 0 0.160 - 0.160 0.160 0.170 182,000 29,640 0.1629 0.107 - 0.107 0.107 0.113 273,154 0.1085 0.00%
2002-01-25 0 0.160 0.160 - - - 0 0 - 0.107 0.107 - - - 0 - 2.56%
2002-01-24 0 0.156 0.156 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2002-01-23 0 0.156 0.156 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2002-01-22 0 0.156 0.156 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2002-01-21 0 0.156 0.156 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2002-01-18 0 0.156 0.152 - - - 0 0 - 0.104 0.101 - - - 0 - 0.00%
2002-01-17 0 0.156 0.156 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2002-01-16 0 0.156 0.156 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2002-01-15 0 0.156 0.152 - - - 0 0 - 0.104 0.101 - - - 0 - 0.00%
2002-01-14 0 0.156 0.150 - - - 0 0 - 0.104 0.100 - - - 0 - 0.00%
2002-01-11 0 0.156 0.150 - - - 0 0 - 0.104 0.100 - - - 0 - 0.00%
2002-01-10 0 0.156 0.156 - 0.156 0.156 18,000 2,808 0.1560 0.104 0.104 - 0.104 0.104 27,015 0.1039 -4.29%
2002-01-09 0 0.163 0.157 - - - 0 0 - 0.109 0.105 - - - 0 - 0.00%
2002-01-08 0 0.163 0.157 - - - 0 0 - 0.109 0.105 - - - 0 - 0.00%
2002-01-07 0 0.163 0.156 - 0.163 0.163 70,000 11,410 0.1630 0.109 0.104 - 0.109 0.109 105,059 0.1086 -4.12%
2002-01-04 0 0.170 0.163 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2002-01-03 0 0.170 0.163 - 0.170 0.170 20,000 3,400 0.1700 0.113 0.109 - 0.113 0.113 30,017 0.1133 0.00%
2002-01-02 0 0.170 0.163 - 0.170 0.183 520,000 92,200 0.1773 0.113 0.109 - 0.113 0.122 780,439 0.1181 -10.53%
2001-12-31 0 0.190 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2001-12-28 0 0.190 0.180 - - - 0 0 - 0.127 0.120 - - - 0 - 0.00%
2001-12-27 0 0.190 0.182 - 0.190 0.190 200,000 38,000 0.1900 0.127 0.121 - 0.127 0.127 300,169 0.1266 -2.56%
2001-12-24 0 0.195 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-12-21 0 0.195 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-12-20 0 0.195 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-12-19 0 0.195 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-12-18 0 0.195 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-12-17 0 0.195 - 0.195 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-12-14 0 0.195 - 0.195 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-12-13 0 0.195 - 0.195 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-12-12 0 0.195 - 0.195 0.195 0.195 94,000 18,330 0.1950 0.130 - 0.130 0.130 0.130 141,079 0.1299 0.00%
2001-12-11 0 0.195 - 0.195 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-12-10 0 0.195 - 0.195 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-12-07 0 0.195 - 0.195 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-12-06 0 0.195 - 0.195 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-12-05 0 0.195 - 0.195 - - 0 0 - 0.130 - 0.130 - - 0 - -2.50%
2001-12-04 0 0.200 - 0.200 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2001-12-03 0 0.200 - 0.200 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2001-11-30 0 0.200 - 0.200 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2001-11-29 0 0.200 - 0.200 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2001-11-28 0 0.200 - 0.200 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2001-11-27 0 0.200 - 0.205 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
2001-11-26 0 0.200 - 0.205 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
2001-11-23 0 0.200 - 0.208 - - 0 0 - 0.133 - 0.139 - - 0 - 0.00%
2001-11-22 0 0.200 - 0.208 - - 0 0 - 0.133 - 0.139 - - 0 - 0.00%
2001-11-21 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-11-20 0 0.200 - 0.208 - - 0 0 - 0.133 - 0.139 - - 0 - 0.00%
2001-11-19 0 0.200 - 0.200 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2001-11-16 0 0.200 - 0.203 - - 0 0 - 0.133 - 0.135 - - 0 - 0.00%
2001-11-15 0 0.200 - 0.208 - - 0 0 - 0.133 - 0.139 - - 0 - 0.00%
2001-11-14 0 0.200 - 0.204 - - 0 0 - 0.133 - 0.136 - - 0 - 0.00%
2001-11-13 0 0.200 - 0.208 - - 0 0 - 0.133 - 0.139 - - 0 - 0.00%
2001-11-12 0 0.200 - 0.204 0.198 0.200 130,000 25,900 0.1992 0.133 - 0.136 0.132 0.133 195,110 0.1327 5.26%
2001-11-09 0 0.190 0.190 0.196 0.180 0.196 330,000 62,240 0.1886 0.127 0.127 0.131 0.120 0.131 495,279 0.1257 -9.95%
2001-11-08 0 0.211 - 0.211 - - 0 0 - 0.141 - 0.141 - - 0 - -10.21%
2001-11-07 0 0.235 - 0.235 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2001-11-06 0 0.235 - 0.235 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2001-11-05 0 0.235 - 0.235 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2001-11-02 0 0.235 - 0.235 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2001-11-01 0 0.235 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-10-31 0 0.235 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-10-30 0 0.235 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-10-29 0 0.235 - 0.240 - - 0 0 - 0.157 - 0.160 - - 0 - 0.00%
2001-10-26 0 0.235 - 0.235 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2001-10-24 0 0.235 - 0.242 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
2001-10-23 0 0.235 - 0.242 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
2001-10-22 0 0.235 - 0.242 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
2001-10-19 0 0.235 - 0.242 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
2001-10-18 0 0.235 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-10-17 0 0.235 - 0.243 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2001-10-16 0 0.235 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-10-15 0 0.235 - 0.242 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
2001-10-12 0 0.235 - 0.243 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2001-10-11 0 0.235 0.235 - - - 0 0 - 0.157 0.157 - - - 0 - 2.17%
2001-10-10 0 0.230 - 0.238 - - 0 0 - 0.153 - 0.159 - - 0 - 0.00%
2001-10-09 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-10-08 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-10-05 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-10-04 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-10-03 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-28 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-27 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-26 0 0.230 - 0.238 - - 0 0 - 0.153 - 0.159 - - 0 - 0.00%
2001-09-25 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-24 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-21 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-20 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-19 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-18 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-17 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-14 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-13 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-12 0 0.230 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-11 0 0.230 - 0.230 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2001-09-10 0 0.230 - 0.238 - - 0 0 - 0.153 - 0.159 - - 0 - 0.00%
2001-09-07 0 0.230 - - 0.230 0.230 10,000 2,300 0.2300 0.153 - - 0.153 0.153 15,008 0.1532 2.68%
2001-09-06 0 0.224 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2001-09-05 0 0.224 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2001-09-04 0 0.224 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2001-09-03 0 0.224 - 0.230 0.224 0.224 20,000 4,480 0.2240 0.149 - 0.153 0.149 0.149 30,017 0.1492 1.82%
2001-08-31 0 0.220 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-08-30 0 0.220 - - 0.218 0.220 400,000 87,300 0.2183 0.147 - - 0.145 0.147 600,338 0.1454 0.92%
2001-08-29 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-28 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-27 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-24 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-23 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-22 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-21 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-20 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-17 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-16 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-15 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-14 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-13 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-10 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-09 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-08 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-07 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-06 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-03 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-02 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-08-01 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-07-31 0 0.218 - 0.220 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-07-30 0 0.218 - 0.218 - - 0 0 - 0.145 - 0.145 - - 0 - -0.91%
2001-07-27 0 0.220 - 0.220 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2001-07-26 0 0.220 - 0.220 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2001-07-24 0 0.220 - 0.220 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2001-07-23 0 0.220 - 0.220 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2001-07-20 0 0.220 - 0.220 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2001-07-19 0 0.220 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-07-18 0 0.220 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-07-17 0 0.220 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-07-16 0 0.220 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-07-13 0 0.220 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-07-12 0 0.220 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-07-11 0 0.220 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-07-10 0 0.220 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-07-09 0 0.220 0.194 0.230 0.154 0.220 172,000 33,948 0.1974 0.147 0.129 0.153 0.103 0.147 258,145 0.1315 -18.52%
2001-07-05 0 0.270 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2001-07-04 0 0.270 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2001-07-03 0 0.270 - 0.270 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2001-06-29 0 0.270 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2001-06-28 0 0.270 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2001-06-27 0 0.270 - 0.290 - - 0 0 - 0.180 - 0.193 - - 0 - 0.00%
2001-06-26 0 0.270 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2001-06-22 0 0.270 - 0.270 - - 502,000 135,540 0.2700 0.180 - 0.180 - - 753,424 0.1799 0.00%
2001-06-21 0 0.270 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2001-06-20 0 0.270 - 0.270 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2001-06-19 0 0.270 - 0.270 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2001-06-18 0 0.270 - 0.300 - - 0 0 - 0.180 - 0.200 - - 0 - 0.00%
2001-06-15 0 0.270 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2001-06-14 0 0.270 0.246 - - - 0 0 - 0.180 0.164 - - - 0 - 0.00%
2001-06-13 0 0.270 0.246 0.270 0.300 0.300 2,000 600 0.3000 0.180 0.164 0.180 0.200 0.200 3,002 0.1999 -6.90%
2001-06-12 0 0.290 0.250 0.300 - - 0 0 - 0.193 0.167 0.200 - - 0 - 0.00%
2001-06-11 0 0.290 - 0.300 - - 0 0 - 0.193 - 0.200 - - 0 - 0.00%
2001-06-08 0 0.290 - 0.290 0.290 0.290 14,000 4,060 0.2900 0.193 - 0.193 0.193 0.193 21,012 0.1932 0.00%
2001-06-07 0 0.290 0.250 0.310 0.200 0.290 510,000 128,000 0.2510 0.193 0.167 0.207 0.133 0.193 765,431 0.1672 46.46%
2001-06-06 0 0.198 0.198 - 0.190 0.198 80,000 15,440 0.1930 0.132 0.132 - 0.127 0.132 120,068 0.1286 5.32%
2001-06-05 0 0.188 0.188 - 0.188 0.188 40,000 7,520 0.1880 0.125 0.125 - 0.125 0.125 60,034 0.1253 4.44%
2001-06-04 0 0.180 0.173 0.180 0.180 0.180 40,000 7,200 0.1800 0.120 0.115 0.120 0.120 0.120 60,034 0.1199 0.00%
2001-06-01 0 0.180 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2001-05-31 0 0.180 0.180 - 0.180 0.180 20,000 3,600 0.1800 0.120 0.120 - 0.120 0.120 30,017 0.1199 -2.70%
2001-05-30 0 0.185 - 0.185 0.185 0.185 20,000 3,700 0.1850 0.123 - 0.123 0.123 0.123 30,017 0.1233 0.00%
2001-05-29 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-28 0 0.185 0.177 - - - 0 0 - 0.123 0.118 - - - 0 - 0.00%
2001-05-25 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-24 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-23 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-22 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-21 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-18 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-17 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-16 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-15 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-14 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-11 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-10 0 0.185 - 0.193 - - 0 0 - 0.123 - 0.129 - - 0 - 0.00%
2001-05-09 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-08 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-07 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-04 0 0.185 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2001-05-03 0 0.185 - 0.185 - - 0 0 - 0.123 - 0.123 - - 0 - -2.63%
2001-05-02 0 0.190 - 0.190 - - 0 0 - 0.127 - 0.127 - - 0 - -4.04%
2001-04-27 0 0.198 0.190 0.198 0.198 0.202 70,000 13,980 0.1997 0.132 0.127 0.132 0.132 0.135 105,059 0.1331 -5.71%
2001-04-26 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-25 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-24 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-23 0 0.210 0.202 0.210 - - 0 0 - 0.140 0.135 0.140 - - 0 - 0.00%
2001-04-20 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-19 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-18 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-17 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-12 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-11 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-10 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-09 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-06 0 0.210 0.202 - - - 0 0 - 0.140 0.135 - - - 0 - 0.00%
2001-04-04 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-03 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-04-02 0 0.210 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-03-30 0 0.210 0.210 - 0.210 0.240 70,000 15,440 0.2206 0.140 0.140 - 0.140 0.160 105,059 0.1470 -19.23%
2001-03-29 0 0.260 0.260 0.290 0.250 0.290 100,000 27,700 0.2770 0.173 0.173 0.193 0.167 0.193 150,084 0.1846 -11.86%
2001-03-28 1 0.295 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-03-27 1 0.295 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-03-26 1 0.295 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-03-23 1 0.295 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-03-22 1 0.295 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-03-21 1 0.295 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-03-20 0 0.295 0.295 - 0.290 0.300 208,000 60,520 0.2910 0.197 0.197 - 0.193 0.200 312,176 0.1939 0.00%
2001-03-19 0 0.295 - 0.295 0.305 0.305 2,000 610 0.3050 0.197 - 0.197 0.203 0.203 3,002 0.2032 0.00%
2001-03-16 0 0.295 0.295 0.300 - - 0 0 - 0.197 0.197 0.200 - - 0 - 5.36%
2001-03-15 0 0.280 - 0.280 - - 0 0 - 0.187 - 0.187 - - 0 - -6.67%
2001-03-14 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 0.200 - 0.200 0.200 0.200 3,002 0.1999 -3.23%
2001-03-13 0 0.310 - 0.310 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2001-03-12 0 0.310 0.310 - - - 0 0 - 0.207 0.207 - - - 0 - 6.90%
2001-03-09 0 0.290 - 0.290 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2001-03-08 0 0.290 - 0.290 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2001-03-07 0 0.290 - 0.290 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2001-03-06 0 0.290 0.290 - - - 0 0 - 0.193 0.193 - - - 0 - 3.57%
2001-03-05 0 0.280 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2001-03-02 0 0.280 - 0.280 - - 0 0 - 0.187 - 0.187 - - 0 - -3.45%
2001-03-01 0 0.290 - 0.290 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2001-02-28 0 0.290 - 0.290 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2001-02-27 0 0.290 0.290 - - - 0 0 - 0.193 0.193 - - - 0 - 3.57%
2001-02-26 0 0.280 - 0.285 - - 0 0 - 0.187 - 0.190 - - 0 - 0.00%
2001-02-23 0 0.280 0.280 - - - 0 0 - 0.187 0.187 - - - 0 - 3.70%
2001-02-22 0 0.270 - 0.270 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2001-02-21 0 0.270 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2001-02-20 0 0.270 0.270 0.285 - - 0 0 - 0.180 0.180 0.190 - - 0 - 3.85%
2001-02-19 0 0.260 - 0.260 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2001-02-16 0 0.260 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-02-15 0 0.260 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-02-14 0 0.260 - 0.275 - - 0 0 - 0.173 - 0.183 - - 0 - 0.00%
2001-02-13 0 0.260 - 0.280 - - 0 0 - 0.173 - 0.187 - - 0 - 0.00%
2001-02-12 0 0.260 0.250 0.280 - - 0 0 - 0.173 0.167 0.187 - - 0 - 0.00%
2001-02-09 0 0.260 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-02-08 0 0.260 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-02-07 0 0.260 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-02-06 0 0.260 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-02-05 0 0.260 - 0.280 - - 0 0 - 0.173 - 0.187 - - 0 - 0.00%
2001-02-02 0 0.260 - 0.280 - - 0 0 - 0.173 - 0.187 - - 0 - 0.00%
2001-02-01 0 0.260 - 0.280 - - 0 0 - 0.173 - 0.187 - - 0 - 0.00%
2001-01-31 0 0.260 0.248 0.280 - - 0 0 - 0.173 0.165 0.187 - - 0 - 0.00%
2001-01-30 0 0.260 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-01-29 0 0.260 - 0.280 - - 0 0 - 0.173 - 0.187 - - 0 - 0.00%
2001-01-23 0 0.260 0.280 0.285 0.260 0.260 4,000 1,040 0.2600 0.173 0.187 0.190 0.173 0.173 6,003 0.1732 -7.14%
2001-01-22 0 0.280 - 0.290 - - 0 0 - 0.187 - 0.193 - - 0 - 0.00%
2001-01-19 0 0.280 - 0.290 - - 0 0 - 0.187 - 0.193 - - 0 - 0.00%
2001-01-18 0 0.280 - 0.290 - - 0 0 - 0.187 - 0.193 - - 0 - 0.00%
2001-01-17 0 0.280 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2001-01-16 0 0.280 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2001-01-15 0 0.280 - 0.295 - - 0 0 - 0.187 - 0.197 - - 0 - 0.00%
2001-01-12 0 0.280 - 0.300 - - 0 0 - 0.187 - 0.200 - - 0 - 0.00%
2001-01-11 0 0.280 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2001-01-10 0 0.280 - 0.300 - - 0 0 - 0.187 - 0.200 - - 0 - 0.00%
2001-01-09 0 0.280 - 0.300 - - 0 0 - 0.187 - 0.200 - - 0 - 0.00%
2001-01-08 0 0.280 0.300 - 0.236 0.280 40,000 9,880 0.2470 0.187 0.200 - 0.157 0.187 60,034 0.1646 -6.67%
2001-01-05 0 0.300 - 0.300 - - 0 0 - 0.200 - 0.200 - - 0 - -9.09%
2001-01-04 0 0.330 - 0.330 0.330 0.330 2,000 660 0.3300 0.220 - 0.220 0.220 0.220 3,002 0.2199 6.45%
2001-01-03 0 0.310 - 0.330 - - 0 0 - 0.207 - 0.220 - - 0 - 0.00%
2001-01-02 0 0.310 - 0.330 - - 0 0 - 0.207 - 0.220 - - 0 - 0.00%
2000-12-29 0 0.310 - 0.330 0.310 0.310 10,000 3,100 0.3100 0.207 - 0.220 0.207 0.207 15,008 0.2066 6.90%
2000-12-28 0 0.290 - 0.310 0.270 0.290 12,000 3,280 0.2733 0.193 - 0.207 0.180 0.193 18,010 0.1821 13.73%
2000-12-27 0 0.255 - 0.260 0.255 0.255 10,000 2,550 0.2550 0.170 - 0.173 0.170 0.170 15,008 0.1699 2.00%
2000-12-22 0 0.250 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2000-12-21 0 0.250 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2000-12-20 0 0.250 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2000-12-19 0 0.250 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2000-12-18 0 0.250 - 0.250 - - 0 0 - 0.167 - 0.167 - - 0 - -3.85%
2000-12-15 0 0.260 - 0.270 0.260 0.260 40,000 10,400 0.2600 0.173 - 0.180 0.173 0.173 60,034 0.1732 -1.89%
2000-12-14 0 0.265 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2000-12-13 0 0.265 - 0.270 - - 0 0 - 0.177 - 0.180 - - 0 - 0.00%
2000-12-12 0 0.265 - 0.270 - - 0 0 - 0.177 - 0.180 - - 0 - 0.00%
2000-12-11 0 0.265 - 0.265 0.265 0.265 12,000 3,180 0.2650 0.177 - 0.177 0.177 0.177 18,010 0.1766 1.92%
2000-12-08 0 0.260 - 0.260 0.260 0.260 14,000 3,640 0.2600 0.173 - 0.173 0.173 0.173 21,012 0.1732 1.96%
2000-12-07 0 0.255 - 0.260 0.255 0.255 10,000 2,550 0.2550 0.170 - 0.173 0.170 0.170 15,008 0.1699 2.00%
2000-12-06 0 0.250 - 0.250 0.250 0.250 2,000 500 0.2500 0.167 - 0.167 0.167 0.167 3,002 0.1666 2.88%
2000-12-05 0 0.243 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2000-12-04 0 0.243 - 0.244 0.243 0.245 28,000 6,832 0.2440 0.162 - 0.163 0.162 0.163 42,024 0.1626 1.25%
2000-12-01 0 0.240 0.240 0.244 0.216 0.240 164,000 38,096 0.2323 0.160 0.160 0.163 0.144 0.160 246,139 0.1548 13.21%
2000-11-30 0 0.212 0.212 - - - 0 0 - 0.141 0.141 - - - 0 - 1.92%
2000-11-29 0 0.208 0.208 - - - 0 0 - 0.139 0.139 - - - 0 - 1.96%
2000-11-28 0 0.204 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2000-11-27 0 0.204 0.204 - - - 0 0 - 0.136 0.136 - - - 0 - 0.99%
2000-11-24 0 0.202 0.202 0.203 0.197 0.212 18,000 3,658 0.2032 0.135 0.135 0.135 0.131 0.141 27,015 0.1354 -4.72%
2000-11-23 0 0.212 0.212 - - - 0 0 - 0.141 0.141 - - - 0 - 1.92%
2000-11-22 0 0.208 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-11-21 0 0.208 0.208 - - - 0 0 - 0.139 0.139 - - - 0 - 1.96%
2000-11-20 0 0.204 0.204 - - - 0 0 - 0.136 0.136 - - - 0 - 2.00%
2000-11-17 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-11-16 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-11-15 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-11-14 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-11-13 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-11-10 0 0.200 0.200 - 0.200 0.200 10,000 2,000 0.2000 0.133 0.133 - 0.133 0.133 15,008 0.1333 -0.99%
2000-11-09 0 0.202 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2000-11-08 0 0.202 0.202 - - - 0 0 - 0.135 0.135 - - - 0 - 1.00%
2000-11-07 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-11-06 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-11-03 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-11-02 0 0.200 0.197 - - - 0 0 - 0.133 0.131 - - - 0 - 0.00%
2000-11-01 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-10-31 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-10-30 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-10-27 0 0.200 0.197 - - - 0 0 - 0.133 0.131 - - - 0 - 0.00%
2000-10-26 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-10-25 0 0.200 0.200 0.208 0.196 0.196 20,000 3,920 0.1960 0.133 0.133 0.139 0.131 0.131 30,017 0.1306 0.00%
2000-10-24 0 0.200 0.196 0.200 0.200 0.200 200,000 40,000 0.2000 0.133 0.131 0.133 0.133 0.133 300,169 0.1333 0.00%
2000-10-23 0 0.200 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2000-10-20 0 0.200 - 0.200 0.200 0.200 136,000 27,200 0.2000 0.133 - 0.133 0.133 0.133 204,115 0.1333 1.52%
2000-10-19 0 0.197 0.197 - 0.197 0.201 30,000 6,078 0.2026 0.131 0.131 - 0.131 0.134 45,025 0.1350 -3.90%
2000-10-18 0 0.205 - 0.205 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2000-10-17 0 0.205 - 0.205 - - 36,000 7,380 0.2050 0.137 - 0.137 - - 54,030 0.1366 0.00%
2000-10-16 0 0.205 - 0.209 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
2000-10-13 0 0.205 - - - - 50,000 10,050 0.2010 0.137 - - - - 75,042 0.1339 0.00%
2000-10-12 0 0.205 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-10-11 0 0.205 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-10-10 0 0.205 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-10-09 0 0.205 - 0.205 0.210 0.210 2,000 420 0.2100 0.137 - 0.137 0.140 0.140 3,002 0.1399 -1.44%
2000-10-05 0 0.208 0.208 - - - 0 0 - 0.139 0.139 - - - 0 - 4.00%
2000-10-04 0 0.200 0.200 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2000-10-03 0 0.200 0.200 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2000-09-29 0 0.200 0.200 0.208 0.200 0.208 54,000 10,816 0.2003 0.133 0.133 0.139 0.133 0.139 81,046 0.1335 0.00%
2000-09-28 0 0.200 0.200 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2000-09-27 0 0.200 0.200 0.201 0.200 0.205 4,000 810 0.2025 0.133 0.133 0.134 0.133 0.137 6,003 0.1349 -0.50%
2000-09-26 0 0.201 0.200 0.202 0.200 0.222 56,000 11,318 0.2021 0.134 0.133 0.135 0.133 0.148 84,047 0.1347 -6.94%
2000-09-25 0 0.216 - 0.215 0.215 0.220 296,000 65,098 0.2199 0.144 - 0.143 0.143 0.147 444,250 0.1465 -2.26%
2000-09-22 0 0.221 0.221 0.222 0.220 0.226 144,000 31,760 0.2206 0.147 0.147 0.148 0.147 0.151 216,122 0.1470 -3.91%
2000-09-21 0 0.230 - 0.232 0.230 0.230 100,000 23,000 0.2300 0.153 - 0.155 0.153 0.153 150,084 0.1532 -2.54%
2000-09-20 0 0.236 0.236 0.238 0.236 0.320 242,000 58,692 0.2425 0.157 0.157 0.159 0.157 0.213 363,204 0.1616 -5.22%
2000-09-19 0 0.249 0.249 0.250 0.249 0.260 202,000 51,498 0.2549 0.166 0.166 0.167 0.166 0.173 303,171 0.1699 -0.40%
2000-09-18 0 0.250 0.290 0.300 0.250 0.290 150,000 41,820 0.2788 0.167 0.193 0.200 0.167 0.193 225,127 0.1858 -24.24%
2000-09-15 0 0.330 - 0.330 0.280 0.330 12,000 3,700 0.3083 0.220 - 0.220 0.187 0.220 18,010 0.2054 13.79%
2000-09-14 0 0.290 0.290 0.305 0.290 0.330 94,000 27,610 0.2937 0.193 0.193 0.203 0.193 0.220 141,079 0.1957 0.00%
2000-09-12 0 0.290 0.290 0.295 0.290 0.320 12,000 3,540 0.2950 0.193 0.193 0.197 0.193 0.213 18,010 0.1966 -4.92%
2000-09-11 0 0.305 0.300 0.305 0.325 0.325 2,000 650 0.3250 0.203 0.200 0.203 0.217 0.217 3,002 0.2165 -1.61%
2000-09-08 0 0.310 0.305 0.310 - - 0 0 - 0.207 0.203 0.207 - - 0 - -4.62%
2000-09-07 0 0.325 - 0.325 0.345 0.345 6,000 2,070 0.3450 0.217 - 0.217 0.230 0.230 9,005 0.2299 -2.99%
2000-09-06 0 0.335 0.335 0.350 0.320 0.340 312,000 102,150 0.3274 0.223 0.223 0.233 0.213 0.227 468,264 0.2181 -1.47%
2000-09-05 0 0.340 0.300 0.340 0.300 0.340 326,000 101,030 0.3099 0.227 0.200 0.227 0.200 0.227 489,275 0.2065 13.33%
2000-09-04 0 0.300 0.300 0.320 0.295 0.300 216,000 63,800 0.2954 0.200 0.200 0.213 0.197 0.200 324,182 0.1968 3.45%
2000-09-01 0 0.290 0.290 0.295 0.290 0.295 116,000 34,200 0.2948 0.193 0.193 0.197 0.193 0.197 174,098 0.1964 -3.33%
2000-08-31 0 0.300 0.285 0.300 0.275 0.300 970,000 282,210 0.2909 0.200 0.190 0.200 0.183 0.200 1,455,819 0.1938 -1.64%
2000-08-30 0 0.305 0.305 0.330 0.300 0.375 354,000 110,760 0.3129 0.203 0.203 0.220 0.200 0.250 531,299 0.2085 -6.15%
2000-08-29 0 0.325 0.380 0.385 0.325 0.400 210,000 74,930 0.3568 0.217 0.253 0.257 0.217 0.267 315,177 0.2377 -20.73%
2000-08-28 0 0.410 0.370 0.410 0.410 0.410 10,000 4,100 0.4100 0.273 0.247 0.273 0.273 0.273 15,008 0.2732 5.13%
2000-08-25 0 0.390 0.390 0.450 0.390 0.450 14,000 6,100 0.4357 0.260 0.260 0.300 0.260 0.300 21,012 0.2903 -13.33%
2000-08-24 0 0.450 - 0.460 0.450 0.450 24,000 10,800 0.4500 0.300 - 0.306 0.300 0.300 36,020 0.2998 0.00%
2000-08-23 0 0.450 - 0.460 - - 0 0 - 0.300 - 0.306 - - 0 - 0.00%
2000-08-22 0 0.450 - 0.460 0.420 0.470 100,000 44,760 0.4476 0.300 - 0.306 0.280 0.313 150,084 0.2982 2.27%
2000-08-21 0 0.440 - 0.450 0.440 0.440 20,000 8,800 0.4400 0.293 - 0.300 0.293 0.293 30,017 0.2932 -4.35%
2000-08-18 0 0.460 - 0.460 0.455 0.475 50,000 23,350 0.4670 0.306 - 0.306 0.303 0.316 75,042 0.3112 5.75%
2000-08-17 0 0.435 - 0.435 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2000-08-16 0 0.435 - 0.435 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2000-08-15 0 0.435 - 0.435 0.430 0.440 50,000 21,800 0.4360 0.290 - 0.290 0.287 0.293 75,042 0.2905 11.54%
2000-08-14 0 0.390 0.390 0.420 0.385 0.385 98,000 37,730 0.3850 0.260 0.260 0.280 0.257 0.257 147,083 0.2565 -7.14%
2000-08-11 0 0.420 0.420 0.445 0.420 0.440 100,000 42,900 0.4290 0.280 0.280 0.296 0.280 0.293 150,084 0.2858 -6.67%
2000-08-10 0 0.450 0.410 0.450 0.395 0.450 62,000 26,000 0.4194 0.300 0.273 0.300 0.263 0.300 93,052 0.2794 -9.09%
2000-08-09 0 0.495 - 0.520 - - 0 0 - 0.330 - 0.346 - - 0 - 0.00%
2000-08-08 0 0.495 0.410 0.500 0.390 0.495 62,000 26,680 0.4303 0.330 0.273 0.333 0.260 0.330 93,052 0.2867 1.02%
2000-08-07 0 0.490 0.480 0.490 0.370 0.500 100,000 40,180 0.4018 0.326 0.320 0.326 0.247 0.333 150,084 0.2677 -2.00%
2000-08-04 0 0.500 0.430 0.500 0.500 0.500 30,000 15,000 0.5000 0.333 0.287 0.333 0.333 0.333 45,025 0.3331 -15.25%
2000-08-03 0 0.590 - 0.600 - - 0 0 - 0.393 - 0.400 - - 0 - 0.00%
2000-08-02 0 0.590 - 0.590 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
2000-08-01 0 0.590 - 0.600 - - 0 0 - 0.393 - 0.400 - - 0 - 0.00%
2000-07-31 0 0.590 - 0.590 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
2000-07-28 0 0.590 - 0.590 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
2000-07-27 0 0.590 - 0.590 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
2000-07-26 0 0.590 - 0.630 - - 0 0 - 0.393 - 0.420 - - 0 - 0.00%
2000-07-25 0 0.590 - 0.630 - - 0 0 - 0.393 - 0.420 - - 0 - 0.00%
2000-07-24 0 0.590 - 0.600 - - 0 0 - 0.393 - 0.400 - - 0 - 0.00%
2000-07-21 0 0.590 - 0.620 - - 0 0 - 0.393 - 0.413 - - 0 - 0.00%
2000-07-20 0 0.590 - 0.600 - - 0 0 - 0.393 - 0.400 - - 0 - 0.00%
2000-07-19 0 0.590 - 0.610 - - 0 0 - 0.393 - 0.406 - - 0 - 0.00%
2000-07-18 0 0.590 - 0.630 - - 0 0 - 0.393 - 0.420 - - 0 - 0.00%
2000-07-17 0 0.590 - 0.600 - - 0 0 - 0.393 - 0.400 - - 0 - 0.00%
2000-07-14 0 0.590 - 0.590 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
2000-07-13 0 0.590 0.560 0.590 - - 0 0 - 0.393 0.373 0.393 - - 0 - -1.67%
2000-07-12 0 0.600 - 0.680 0.600 0.600 20,000 12,000 0.6000 0.400 - 0.453 0.400 0.400 30,017 0.3998 -6.25%
2000-07-11 0 0.640 - 0.670 - - 0 0 - 0.426 - 0.446 - - 0 - 0.00%
2000-07-10 0 0.640 - 0.690 - - 0 0 - 0.426 - 0.460 - - 0 - 0.00%
2000-07-07 0 0.640 - 0.680 - - 0 0 - 0.426 - 0.453 - - 0 - 0.00%
2000-07-06 0 0.640 - 0.640 - - 0 0 - 0.426 - 0.426 - - 0 - -1.54%
2000-07-05 0 0.650 - 0.650 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-07-04 0 0.650 - 0.650 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-07-03 0 0.650 - 0.660 - - 0 0 - 0.433 - 0.440 - - 0 - 0.00%
2000-06-30 0 0.650 - 0.650 - - 0 0 - 0.433 - 0.433 - - 0 - -1.52%
2000-06-29 0 0.660 - 0.670 - - 100,000 66,000 0.6600 0.440 - 0.446 - - 150,084 0.4398 0.00%
2000-06-28 0 0.660 - 0.660 - - 0 0 - 0.440 - 0.440 - - 0 - -2.94%
2000-06-27 0 0.680 - 0.710 - - 0 0 - 0.453 - 0.473 - - 0 - 0.00%
2000-06-26 0 0.680 0.680 - - - 0 0 - 0.453 0.453 - - - 0 - 6.25%
2000-06-23 0 0.640 0.640 - - - 0 0 - 0.426 0.426 - - - 0 - 6.67%
2000-06-22 0 0.600 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2000-06-21 0 0.600 - 0.640 - - 0 0 - 0.400 - 0.426 - - 0 - 0.00%
2000-06-20 0 0.600 - 0.640 - - 0 0 - 0.400 - 0.426 - - 0 - 0.00%
2000-06-19 0 0.600 - 0.640 0.600 0.600 10,000 6,000 0.6000 0.400 - 0.426 0.400 0.400 15,008 0.3998 -17.81%
2000-06-16 0 0.730 0.730 - - - 0 0 - 0.486 0.486 - - - 0 - 8.96%
2000-06-15 0 0.670 - 0.720 - - 0 0 - 0.446 - 0.480 - - 0 - 0.00%
2000-06-14 0 0.670 - 0.680 0.630 0.690 172,000 117,240 0.6816 0.446 - 0.453 0.420 0.460 258,145 0.4542 3.08%
2000-06-13 0 0.650 - 0.650 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-06-12 0 0.650 0.580 0.650 - - 0 0 - 0.433 0.386 0.433 - - 0 - 0.00%
2000-06-09 0 0.650 0.640 0.650 0.570 0.650 110,000 65,500 0.5955 0.433 0.426 0.433 0.380 0.433 165,093 0.3967 -5.80%
2000-06-08 0 0.690 - 0.700 0.620 0.690 72,000 44,780 0.6219 0.460 - 0.466 0.413 0.460 108,061 0.4144 4.55%
2000-06-07 0 0.660 0.660 - - - 0 0 - 0.440 0.440 - - - 0 - 10.00%
2000-06-05 0 0.600 - 0.600 - - 0 0 - 0.400 - 0.400 - - 0 - -3.23%
2000-06-02 0 0.620 0.620 - - - 0 0 - 0.413 0.413 - - - 0 - 6.90%
2000-06-01 0 0.580 0.580 - - - 0 0 - 0.386 0.386 - - - 0 - 7.41%
2000-05-31 0 0.540 0.540 - 0.500 0.500 20,000 10,000 0.5000 0.360 0.360 - 0.333 0.333 30,017 0.3331 12.50%
2000-05-30 0 0.480 0.460 - - - 0 0 - 0.320 0.306 - - - 0 - 0.00%
2000-05-29 0 0.480 0.500 - - - 0 0 - 0.320 0.333 - - - 0 - 1.05%
2000-05-26 0 0.475 0.475 0.520 0.460 0.460 20,000 9,200 0.4600 0.316 0.316 0.346 0.306 0.306 30,017 0.3065 -1.04%
2000-05-25 0 0.480 0.470 0.500 0.480 0.480 50,000 24,000 0.4800 0.320 0.313 0.333 0.320 0.320 75,042 0.3198 0.00%
2000-05-24 0 0.480 - - 0.480 0.510 200,000 99,000 0.4950 0.320 - - 0.320 0.340 300,169 0.3298 -12.73%
2000-05-23 0 0.550 0.550 - 0.550 0.560 70,000 38,700 0.5529 0.366 0.366 - 0.366 0.373 105,059 0.3684 -3.51%
2000-05-22 0 0.570 0.570 - 0.570 0.570 70,000 39,900 0.5700 0.380 0.380 - 0.380 0.380 105,059 0.3798 -3.39%
2000-05-19 0 0.590 0.590 0.620 0.580 0.580 98,000 56,840 0.5800 0.393 0.393 0.413 0.386 0.386 147,083 0.3864 0.00%
2000-05-18 0 0.590 0.590 0.630 0.590 0.590 40,000 23,600 0.5900 0.393 0.393 0.420 0.393 0.393 60,034 0.3931 -1.67%
2000-05-17 0 0.600 0.570 0.600 0.570 0.600 150,000 87,900 0.5860 0.400 0.380 0.400 0.380 0.400 225,127 0.3904 0.00%
2000-05-16 0 0.600 0.570 0.600 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2000-05-15 0 0.600 0.580 0.600 - - 0 0 - 0.400 0.386 0.400 - - 0 - 0.00%
2000-05-12 0 0.600 - 0.600 0.600 0.600 50,000 30,000 0.6000 0.400 - 0.400 0.400 0.400 75,042 0.3998 -4.76%
2000-05-10 0 0.630 0.610 - - - 0 0 - 0.420 0.406 - - - 0 - 0.00%
2000-05-09 0 0.630 0.610 0.650 0.600 0.650 152,000 97,100 0.6388 0.420 0.406 0.433 0.400 0.433 228,128 0.4256 0.00%
2000-05-08 0 0.630 0.590 - 0.600 0.630 130,000 78,900 0.6069 0.420 0.393 - 0.400 0.420 195,110 0.4044 0.00%
2000-05-05 0 0.630 0.630 0.700 0.630 0.630 76,000 47,880 0.6300 0.420 0.420 0.466 0.420 0.420 114,064 0.4198 5.00%
2000-05-04 0 0.600 0.570 0.600 - - 0 0 - 0.400 0.380 0.400 - - 0 - -3.23%
2000-05-03 0 0.620 0.600 0.620 - - 0 0 - 0.413 0.400 0.413 - - 0 - -1.59%
2000-05-02 0 0.630 0.600 0.630 0.630 0.630 30,000 18,900 0.6300 0.420 0.400 0.420 0.420 0.420 45,025 0.4198 3.28%
2000-04-28 0 0.610 0.610 - 0.610 0.640 70,000 44,200 0.6314 0.406 0.406 - 0.406 0.426 105,059 0.4207 -3.17%
2000-04-27 0 0.630 0.630 0.680 0.630 0.630 40,000 25,200 0.6300 0.420 0.420 0.453 0.420 0.420 60,034 0.4198 -4.55%
2000-04-26 0 0.660 0.660 0.700 0.660 0.660 112,000 73,920 0.6600 0.440 0.440 0.466 0.440 0.440 168,095 0.4398 0.00%
2000-04-25 0 0.660 0.660 0.690 0.640 0.660 100,000 65,000 0.6500 0.440 0.440 0.460 0.426 0.440 150,084 0.4331 1.54%
2000-04-20 0 0.650 0.620 0.650 0.570 0.650 154,000 91,380 0.5934 0.433 0.413 0.433 0.380 0.433 231,130 0.3954 6.56%
2000-04-19 0 0.610 0.610 0.710 0.600 0.700 508,000 333,900 0.6573 0.406 0.406 0.473 0.400 0.466 762,429 0.4379 -12.86%
2000-04-18 0 0.700 0.620 0.700 0.700 0.700 100,000 70,000 0.7000 0.466 0.413 0.466 0.466 0.466 150,084 0.4664 -4.11%
2000-04-17 0 0.730 - 0.730 - - 0 0 - 0.486 - 0.486 - - 0 - -3.95%
2000-04-14 0 0.760 - 0.780 - - 0 0 - 0.506 - 0.520 - - 0 - 0.00%
2000-04-13 0 0.760 0.750 0.760 0.730 0.760 254,000 189,340 0.7454 0.506 0.500 0.506 0.486 0.506 381,215 0.4967 -1.30%
2000-04-12 0 0.770 0.750 0.780 0.750 0.770 240,000 180,800 0.7533 0.513 0.500 0.520 0.500 0.513 360,203 0.5019 2.67%
2000-04-11 0 0.750 0.740 0.750 0.740 0.780 666,000 505,960 0.7597 0.500 0.493 0.500 0.493 0.520 999,563 0.5062 -1.32%
2000-04-10 0 0.760 0.750 0.770 0.740 0.770 820,000 618,300 0.7540 0.506 0.500 0.513 0.493 0.513 1,230,693 0.5024 -1.30%
2000-04-07 0 0.770 0.770 - 0.740 0.800 278,000 214,700 0.7723 0.513 0.513 - 0.493 0.533 417,235 0.5146 4.05%
2000-04-06 0 0.740 0.740 0.800 0.740 0.800 210,000 164,700 0.7843 0.493 0.493 0.533 0.493 0.533 315,177 0.5226 -9.76%
2000-04-05 0 0.820 0.800 0.870 0.820 0.890 900,000 762,200 0.8469 0.546 0.533 0.580 0.546 0.593 1,350,760 0.5643 -3.53%
2000-04-03 0 0.850 0.850 0.920 0.850 0.920 1,038,000 935,380 0.9011 0.566 0.566 0.613 0.566 0.613 1,557,877 0.6004 -3.41%
2000-03-31 0 0.880 0.830 0.900 0.840 0.880 212,000 180,780 0.8527 0.586 0.553 0.600 0.560 0.586 318,179 0.5682 1.15%
2000-03-30 0 0.870 0.870 0.920 0.800 1.130 31,966,000 13,976,100 0.4372 0.580 0.580 0.613 0.533 0.753 47,976,001 0.2913 7.41%
2000-03-29 1 0.810 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2000-03-28 0 0.810 0.800 0.850 0.800 0.860 560,000 469,100 0.8377 0.540 0.533 0.566 0.533 0.573 840,473 0.5581 2.53%
2000-03-27 0 0.790 0.780 0.820 0.780 0.790 214,000 167,760 0.7839 0.526 0.520 0.546 0.520 0.526 321,181 0.5223 1.28%
2000-03-24 0 0.780 0.780 0.840 0.710 0.840 152,000 117,140 0.7707 0.520 0.520 0.560 0.473 0.560 228,128 0.5135 4.00%
2000-03-23 0 0.750 0.720 0.750 0.660 0.750 64,000 45,000 0.7031 0.500 0.480 0.500 0.440 0.500 96,054 0.4685 13.64%
2000-03-22 0 0.660 0.660 0.720 0.640 0.700 108,000 70,860 0.6561 0.440 0.440 0.480 0.426 0.466 162,091 0.4372 -8.33%
2000-03-21 0 0.720 0.670 0.750 0.710 0.750 70,000 50,760 0.7251 0.480 0.446 0.500 0.473 0.500 105,059 0.4832 -8.86%
2000-03-20 0 0.790 0.790 0.840 0.780 0.790 104,000 81,160 0.7804 0.526 0.526 0.560 0.520 0.526 156,088 0.5200 -1.25%
2000-03-17 0 0.800 - 0.800 - - 0 0 - 0.533 - 0.533 - - 0 - -5.88%
2000-03-16 0 0.850 - 0.850 0.900 0.910 60,000 54,200 0.9033 0.566 - 0.566 0.600 0.606 90,051 0.6019 -6.59%
2000-03-15 0 0.910 0.850 0.910 0.850 0.910 100,000 87,200 0.8720 0.606 0.566 0.606 0.566 0.606 150,084 0.5810 13.75%
2000-03-14 0 0.800 0.750 0.870 0.800 0.850 330,000 270,700 0.8203 0.533 0.500 0.580 0.533 0.566 495,279 0.5466 -9.09%
2000-03-13 0 0.880 0.880 0.900 0.870 0.950 290,999 263,759 0.9064 0.586 0.586 0.600 0.580 0.633 436,744 0.6039 1.15%
2000-03-10 0 0.870 0.870 0.890 0.870 0.950 450,000 409,500 0.9100 0.580 0.580 0.593 0.580 0.633 675,380 0.6063 -8.42%
2000-03-09 0 0.950 0.920 1.000 0.950 0.950 30,000 28,500 0.9500 0.633 0.613 0.666 0.633 0.633 45,025 0.6330 -2.06%
2000-03-08 0 0.970 0.900 1.000 0.900 0.970 110,000 104,900 0.9536 0.646 0.600 0.666 0.600 0.646 165,093 0.6354 4.30%
2000-03-07 0 0.930 0.910 1.000 0.930 1.010 570,000 548,860 0.9629 0.620 0.606 0.666 0.620 0.673 855,481 0.6416 0.00%
2000-03-06 0 0.930 0.900 0.980 0.930 0.980 394,000 376,440 0.9554 0.620 0.600 0.653 0.620 0.653 591,333 0.6366 3.33%
2000-03-03 0 0.900 0.890 0.930 0.900 0.930 180,000 162,700 0.9039 0.600 0.593 0.620 0.600 0.620 270,152 0.6023 0.00%
2000-03-02 0 0.900 0.880 0.960 0.900 0.940 180,000 162,800 0.9044 0.600 0.586 0.640 0.600 0.626 270,152 0.6026 -4.26%
2000-03-01 0 0.940 0.900 0.940 0.940 1.050 138,000 135,320 0.9806 0.626 0.600 0.626 0.626 0.700 207,117 0.6534 -6.00%
2000-02-29 0 1.000 0.950 1.000 0.790 1.000 504,000 459,360 0.9114 0.666 0.633 0.666 0.526 0.666 756,426 0.6073 23.46%
2000-02-28 0 0.810 0.800 0.840 0.790 1.000 664,000 568,360 0.8560 0.540 0.533 0.560 0.526 0.666 996,561 0.5703 -19.00%
2000-02-25 0 1.000 0.960 1.020 0.970 1.080 328,000 338,920 1.0333 0.666 0.640 0.680 0.646 0.720 492,277 0.6885 0.00%
2000-02-24 0 1.000 1.000 1.050 1.000 1.150 790,000 851,740 1.0782 0.666 0.666 0.700 0.666 0.766 1,185,667 0.7184 -5.66%
2000-02-23 0 1.060 1.060 1.100 0.950 1.240 888,500 947,980 1.0669 0.706 0.706 0.733 0.633 0.826 1,333,500 0.7109 13.98%
2000-02-22 0 0.930 0.900 0.940 0.930 1.000 230,000 224,300 0.9752 0.620 0.600 0.626 0.620 0.666 345,194 0.6498 -7.92%
2000-02-21 0 1.010 1.000 1.040 1.000 1.070 180,000 188,700 1.0483 0.673 0.666 0.693 0.666 0.713 270,152 0.6985 -5.61%
2000-02-18 0 1.070 1.070 1.090 1.060 1.130 226,000 247,840 1.0966 0.713 0.713 0.726 0.706 0.753 339,191 0.7307 -5.31%
2000-02-17 0 1.130 1.120 1.130 1.130 1.170 1,062,000 1,220,640 1.1494 0.753 0.746 0.753 0.753 0.780 1,593,897 0.7658 0.89%
2000-02-16 0 1.120 1.110 1.120 1.050 1.200 1,210,000 1,364,600 1.1278 0.746 0.740 0.746 0.700 0.800 1,816,022 0.7514 10.89%
2000-02-15 0 1.010 1.010 1.050 0.970 1.140 1,078,000 1,166,520 1.0821 0.673 0.673 0.700 0.646 0.760 1,617,911 0.7210 0.00%
2000-02-14 0 1.010 1.010 1.030 1.000 1.060 638,000 654,180 1.0254 0.673 0.673 0.686 0.666 0.706 957,539 0.6832 -2.88%
2000-02-11 0 1.040 1.040 1.060 1.040 1.140 930,000 1,009,660 1.0857 0.693 0.693 0.706 0.693 0.760 1,395,786 0.7234 -5.45%
2000-02-10 0 1.100 1.030 1.100 1.010 1.220 558,000 619,680 1.1105 0.733 0.686 0.733 0.673 0.813 837,471 0.7399 -6.78%
2000-02-09 0 1.180 - 1.200 1.180 1.240 834,000 1,008,300 1.2090 0.786 - 0.800 0.786 0.826 1,251,704 0.8055 -2.48%
2000-02-08 0 1.210 1.210 1.220 1.190 1.320 2,756,000 3,393,200 1.2312 0.806 0.806 0.813 0.793 0.880 4,136,328 0.8203 0.83%
2000-02-03 0 1.200 1.150 1.200 1.120 1.270 2,432,000 2,918,920 1.2002 0.800 0.766 0.800 0.746 0.846 3,650,054 0.7997 9.09%
2000-02-02 0 1.100 1.080 1.100 0.800 1.340 6,208,000 6,553,280 1.0556 0.733 0.720 0.733 0.533 0.893 9,317,244 0.7033 37.50%
2000-02-01 0 0.800 0.780 0.800 0.780 0.820 1,000,000 804,560 0.8046 0.533 0.520 0.533 0.520 0.546 1,500,845 0.5361 8.11%
2000-01-31 0 0.740 0.740 0.800 0.740 0.830 2,596,000 1,991,860 0.7673 0.493 0.493 0.533 0.493 0.553 3,896,193 0.5112 -1.33%
2000-01-28 0 0.750 0.730 0.750 0.690 0.750 940,000 682,300 0.7259 0.500 0.486 0.500 0.460 0.500 1,410,794 0.4836 15.38%
2000-01-27 0 0.650 0.640 0.650 0.640 0.660 820,000 531,220 0.6478 0.433 0.426 0.433 0.426 0.440 1,230,693 0.4316 4.84%
2000-01-26 0 0.620 0.620 0.650 0.570 0.720 2,670,000 1,755,240 0.6574 0.413 0.413 0.433 0.380 0.480 4,007,255 0.4380 -16.22%
2000-01-25 0 0.740 0.740 0.780 0.700 1.160 51,063,500 18,120,660 0.3549 0.493 0.493 0.520 0.466 0.773 76,638,382 0.2364 89.74%
2000-01-24 1 0.390 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2000-01-21 0 0.390 0.390 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2000-01-20 0 0.390 0.390 - 0.390 0.390 2,000 780 0.3900 0.260 0.260 - 0.260 0.260 3,002 0.2599 -3.70%
2000-01-19 0 0.405 0.405 - - - 0 0 - 0.270 0.270 - - - 0 - 1.25%
2000-01-18 0 0.400 0.400 - 0.400 0.400 90,000 36,000 0.4000 0.267 0.267 - 0.267 0.267 135,076 0.2665 0.00%
2000-01-17 0 0.400 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
2000-01-14 0 0.400 0.400 - - - 0 0 - 0.267 0.267 - - - 0 - 0.00%
2000-01-13 0 0.400 0.390 - 0.400 0.400 1,030,000 412,000 0.4000 0.267 0.260 - 0.267 0.267 1,545,870 0.2665 0.00%
2000-01-12 0 0.400 0.390 - - - 0 0 - 0.267 0.260 - - - 0 - 0.00%
2000-01-11 0 0.400 0.390 0.400 0.400 0.400 50,000 20,000 0.4000 0.267 0.260 0.267 0.267 0.267 75,042 0.2665 0.00%
2000-01-10 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.267 0.260 0.273 0.267 0.267 150,084 0.2665 0.00%
2000-01-07 0 0.400 0.390 - 0.390 0.400 214,000 85,460 0.3993 0.267 0.260 - 0.260 0.267 321,181 0.2661 0.00%
2000-01-06 0 0.400 0.380 0.405 0.400 0.400 200,000 80,000 0.4000 0.267 0.253 0.270 0.267 0.267 300,169 0.2665 -4.76%
2000-01-05 0 0.420 - 0.420 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2000-01-04 0 0.420 0.405 - 0.420 0.420 100,000 42,000 0.4200 0.280 0.270 - 0.280 0.280 150,084 0.2798 2.44%
2000-01-03 0 0.410 0.400 0.415 0.400 0.410 200,000 81,000 0.4050 0.273 0.267 0.277 0.267 0.273 300,169 0.2698 2.50%
1999-12-30 0 0.400 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1999-12-29 0 0.400 0.380 - 0.400 0.400 50,000 20,000 0.4000 0.267 0.253 - 0.267 0.267 75,042 0.2665 0.00%
1999-12-28 0 0.400 0.390 - - - 0 0 - 0.267 0.260 - - - 0 - 0.00%
1999-12-24 0 0.400 0.390 - - - 0 0 - 0.267 0.260 - - - 0 - 0.00%
1999-12-23 0 0.400 0.390 - - - 0 0 - 0.267 0.260 - - - 0 - 0.00%
1999-12-22 0 0.400 0.380 - - - 0 0 - 0.267 0.253 - - - 0 - 0.00%
1999-12-21 0 0.400 0.380 - - - 0 0 - 0.267 0.253 - - - 0 - 0.00%
1999-12-20 0 0.400 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1999-12-17 0 0.400 0.390 0.400 0.400 0.400 120,000 48,000 0.4000 0.267 0.260 0.267 0.267 0.267 180,101 0.2665 0.00%
1999-12-16 0 0.400 0.390 0.400 - - 0 0 - 0.267 0.260 0.267 - - 0 - 0.00%
1999-12-15 0 0.400 0.390 - - - 0 0 - 0.267 0.260 - - - 0 - 0.00%
1999-12-14 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.267 0.267 0.280 0.267 0.267 150,084 0.2665 0.00%
1999-12-13 0 0.400 0.390 - 0.400 0.400 100,000 40,000 0.4000 0.267 0.260 - 0.267 0.267 150,084 0.2665 -2.44%
1999-12-10 0 0.410 0.410 - 0.410 0.410 144,000 59,040 0.4100 0.273 0.273 - 0.273 0.273 216,122 0.2732 0.00%
1999-12-09 0 0.410 0.410 - 0.410 0.410 30,000 12,300 0.4100 0.273 0.273 - 0.273 0.273 45,025 0.2732 0.00%
1999-12-08 0 0.410 0.410 - - - 0 0 - 0.273 0.273 - - - 0 - 0.00%
1999-12-07 0 0.410 0.410 - 0.410 0.430 400,000 170,000 0.4250 0.273 0.273 - 0.273 0.287 600,338 0.2832 -4.65%
1999-12-06 0 0.430 0.420 0.430 - - 0 0 - 0.287 0.280 0.287 - - 0 - 0.00%
1999-12-03 0 0.430 0.430 0.440 0.430 0.430 92,000 39,560 0.4300 0.287 0.287 0.293 0.287 0.287 138,078 0.2865 2.38%
1999-12-02 0 0.420 0.415 0.425 - - 0 0 - 0.280 0.277 0.283 - - 0 - 0.00%
1999-12-01 0 0.420 0.420 - 0.420 0.420 24,000 10,080 0.4200 0.280 0.280 - 0.280 0.280 36,020 0.2798 -2.33%
1999-11-30 0 0.430 0.420 0.430 0.430 0.430 100,000 43,000 0.4300 0.287 0.280 0.287 0.287 0.287 150,084 0.2865 0.00%
1999-11-29 0 0.430 0.430 0.440 0.430 0.430 80,000 34,400 0.4300 0.287 0.287 0.293 0.287 0.287 120,068 0.2865 0.00%
1999-11-26 0 0.430 0.425 - - - 0 0 - 0.287 0.283 - - - 0 - 0.00%
1999-11-25 0 0.430 0.425 - - - 0 0 - 0.287 0.283 - - - 0 - 0.00%
1999-11-24 0 0.430 0.430 - 0.400 0.430 280,000 117,150 0.4184 0.287 0.287 - 0.267 0.287 420,237 0.2788 4.88%
1999-11-23 0 0.410 0.410 0.415 0.410 0.410 80,000 32,800 0.4100 0.273 0.273 0.277 0.273 0.273 120,068 0.2732 -1.20%
1999-11-22 0 0.415 0.400 0.420 0.415 0.415 160,000 66,400 0.4150 0.277 0.267 0.280 0.277 0.277 240,135 0.2765 0.00%
1999-11-19 0 0.415 0.415 0.435 0.415 0.415 30,000 12,450 0.4150 0.277 0.277 0.290 0.277 0.277 45,025 0.2765 -2.35%
1999-11-18 0 0.425 0.415 0.430 - - 0 0 - 0.283 0.277 0.287 - - 0 - 0.00%
1999-11-17 0 0.425 0.415 0.430 - - 0 0 - 0.283 0.277 0.287 - - 0 - 0.00%
1999-11-16 0 0.425 0.425 0.450 0.425 0.430 150,000 64,250 0.4283 0.283 0.283 0.300 0.283 0.287 225,127 0.2854 -1.16%
1999-11-15 0 0.430 0.430 0.450 0.430 0.430 70,000 30,100 0.4300 0.287 0.287 0.300 0.287 0.287 105,059 0.2865 0.00%
1999-11-12 0 0.430 0.430 - 0.425 0.430 256,000 109,580 0.4280 0.287 0.287 - 0.283 0.287 384,216 0.2852 1.18%
1999-11-11 0 0.425 0.420 0.450 0.420 0.430 1,224,000 520,200 0.4250 0.283 0.280 0.300 0.280 0.287 1,837,034 0.2832 -1.16%
1999-11-10 0 0.430 0.425 0.440 0.420 0.430 594,000 252,260 0.4247 0.287 0.283 0.293 0.280 0.287 891,502 0.2830 -4.44%
1999-11-09 0 0.450 0.450 0.460 0.440 0.465 950,000 434,250 0.4571 0.300 0.300 0.306 0.293 0.310 1,425,802 0.3046 0.00%
1999-11-08 0 0.450 0.440 0.450 0.410 0.455 906,000 401,840 0.4435 0.300 0.293 0.300 0.273 0.303 1,359,765 0.2955 9.76%
1999-11-05 0 0.410 0.410 0.420 0.360 0.410 2,610,000 1,015,800 0.3892 0.273 0.273 0.280 0.240 0.273 3,917,205 0.2593 5.13%
1999-11-04 0 0.390 0.360 - 0.340 0.390 314,000 112,960 0.3597 0.260 0.240 - 0.227 0.260 471,265 0.2397 9.86%
1999-11-03 0 0.355 0.355 0.385 0.355 0.370 446,000 161,330 0.3617 0.237 0.237 0.257 0.237 0.247 669,377 0.2410 -8.97%
1999-11-02 0 0.390 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-11-01 0 0.390 - 0.390 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1999-10-29 0 0.390 - 0.390 - - 0 0 - 0.260 - 0.260 - - 0 - -1.27%
1999-10-28 0 0.395 - 0.395 0.390 0.395 30,000 11,750 0.3917 0.263 - 0.263 0.260 0.263 45,025 0.2610 2.60%
1999-10-27 0 0.385 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1999-10-26 0 0.385 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1999-10-25 0 0.385 0.385 0.390 0.320 0.360 30,000 10,400 0.3467 0.257 0.257 0.260 0.213 0.240 45,025 0.2310 1.32%
1999-10-22 0 0.380 0.380 - 0.355 0.360 142,000 50,510 0.3557 0.253 0.253 - 0.237 0.240 213,120 0.2370 1.33%
1999-10-21 0 0.375 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1999-10-20 0 0.375 - 0.385 - - 0 0 - 0.250 - 0.257 - - 0 - 0.00%
1999-10-19 0 0.375 - 0.380 - - 0 0 - 0.250 - 0.253 - - 0 - 0.00%
1999-10-15 0 0.375 - 0.380 - - 0 0 - 0.250 - 0.253 - - 0 - 0.00%
1999-10-14 0 0.375 - 0.380 - - 0 0 - 0.250 - 0.253 - - 0 - 0.00%
1999-10-13 0 0.375 - 0.390 0.375 0.375 200,000 75,000 0.3750 0.250 - 0.260 0.250 0.250 300,169 0.2499 1.35%
1999-10-12 0 0.370 0.355 0.370 0.370 0.370 100,000 37,000 0.3700 0.247 0.237 0.247 0.247 0.247 150,084 0.2465 2.78%
1999-10-11 0 0.360 0.360 - - - 0 0 - 0.240 0.240 - - - 0 - 1.41%
1999-10-08 0 0.355 0.350 0.355 0.370 0.370 10,000 3,700 0.3700 0.237 0.233 0.237 0.247 0.247 15,008 0.2465 -11.25%
1999-10-07 0 0.400 0.400 0.405 0.380 0.380 44,000 16,720 0.3800 0.267 0.267 0.270 0.253 0.253 66,037 0.2532 3.90%
1999-10-06 0 0.385 0.380 0.395 0.385 0.400 950,000 373,250 0.3929 0.257 0.253 0.263 0.257 0.267 1,425,802 0.2618 -3.75%
1999-10-05 0 0.400 0.385 0.400 0.400 0.400 500,000 200,000 0.4000 0.267 0.257 0.267 0.267 0.267 750,422 0.2665 -1.23%
1999-10-04 0 0.405 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1999-09-30 0 0.405 - 0.405 0.380 0.415 154,000 61,340 0.3983 0.270 - 0.270 0.253 0.277 231,130 0.2654 8.00%
1999-09-29 0 0.375 - 0.375 - - 0 0 - 0.250 - 0.250 - - 0 - -11.76%
1999-09-28 0 0.425 - 0.425 0.425 0.425 50,000 21,250 0.4250 0.283 - 0.283 0.283 0.283 75,042 0.2832 1.19%
1999-09-27 0 0.420 - 0.420 0.410 0.425 116,000 48,810 0.4208 0.280 - 0.280 0.273 0.283 174,098 0.2804 7.69%
1999-09-24 0 0.390 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-09-23 0 0.390 - 0.390 0.395 0.405 52,000 20,560 0.3954 0.260 - 0.260 0.263 0.270 78,044 0.2634 4.00%
1999-09-22 0 0.375 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1999-09-21 0 0.375 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1999-09-20 0 0.375 - 0.375 - - 0 0 - 0.250 - 0.250 - - 0 - -1.32%
1999-09-17 0 0.380 - 0.395 - - 0 0 - 0.253 - 0.263 - - 0 - 0.00%
1999-09-15 0 0.380 - 0.385 - - 0 0 - 0.253 - 0.257 - - 0 - 0.00%
1999-09-14 0 0.380 - 0.380 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1999-09-13 0 0.380 0.330 0.390 0.380 0.380 30,000 11,400 0.3800 0.253 0.220 0.260 0.253 0.253 45,025 0.2532 8.57%
1999-09-10 0 0.350 0.330 0.400 0.350 0.400 110,000 39,000 0.3545 0.233 0.220 0.267 0.233 0.267 165,093 0.2362 -11.39%
1999-09-09 0 0.395 0.395 0.400 - - 0 0 - 0.263 0.263 0.267 - - 0 - 3.95%
1999-09-08 0 0.380 - 0.380 - - 0 0 - 0.253 - 0.253 - - 0 - -1.30%
1999-09-07 0 0.385 0.385 0.390 - - 0 0 - 0.257 0.257 0.260 - - 0 - 4.05%
1999-09-06 0 0.370 - 0.375 0.370 0.370 200,000 74,000 0.3700 0.247 - 0.250 0.247 0.247 300,169 0.2465 0.00%
1999-09-03 0 0.370 - 0.375 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-02 0 0.370 - 0.390 - - 0 0 - 0.247 - 0.260 - - 0 - 0.00%
1999-09-01 0 0.370 - 0.370 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
1999-08-31 0 0.370 - 0.370 0.340 0.370 200,000 68,740 0.3437 0.247 - 0.247 0.227 0.247 300,169 0.2290 1.37%
1999-08-30 0 0.365 0.365 - 0.325 0.365 72,000 25,750 0.3576 0.243 0.243 - 0.217 0.243 108,061 0.2383 5.80%
1999-08-27 0 0.345 0.345 0.350 - - 0 0 - 0.230 0.230 0.233 - - 0 - 4.55%
1999-08-26 0 0.330 - 0.335 0.290 0.330 290,000 86,300 0.2976 0.220 - 0.223 0.193 0.220 435,245 0.1983 3.13%
1999-08-25 0 0.320 0.320 - 0.300 0.300 578,000 173,400 0.3000 0.213 0.213 - 0.200 0.200 867,488 0.1999 6.67%
1999-08-24 0 0.300 0.280 0.320 - - 0 0 - 0.200 0.187 0.213 - - 0 - 0.00%
1999-08-23 0 0.300 0.280 - 0.290 0.300 100,000 29,500 0.2950 0.200 0.187 - 0.193 0.200 150,084 0.1966 0.00%
1999-08-20 0 0.300 0.300 - - - 0 0 - 0.200 0.200 - - - 0 - 3.45%
1999-08-19 0 0.290 0.290 0.300 0.290 0.290 106,000 30,740 0.2900 0.193 0.193 0.200 0.193 0.193 159,090 0.1932 -9.38%
1999-08-18 0 0.320 - 0.320 0.315 0.320 262,000 82,540 0.3150 0.213 - 0.213 0.210 0.213 393,221 0.2099 -8.57%
1999-08-17 0 0.350 0.350 - 0.340 0.350 20,000 6,900 0.3450 0.233 0.233 - 0.227 0.233 30,017 0.2299 9.38%
1999-08-16 0 0.320 0.335 0.340 - - 0 0 - 0.213 0.223 0.227 - - 0 - 0.00%
1999-08-13 0 0.320 0.320 - 0.280 0.300 298,000 84,810 0.2846 0.213 0.213 - 0.187 0.200 447,252 0.1896 6.67%
1999-08-12 0 0.300 0.320 0.330 0.300 0.300 100,000 30,000 0.3000 0.200 0.213 0.220 0.200 0.200 150,084 0.1999 -9.09%
1999-08-11 0 0.330 - 0.330 0.325 0.340 152,000 50,310 0.3310 0.220 - 0.220 0.217 0.227 228,128 0.2205 -2.94%
1999-08-10 0 0.340 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
1999-08-09 0 0.340 - 0.340 - - 0 0 - 0.227 - 0.227 - - 0 - -5.56%
1999-08-06 0 0.360 - 0.360 0.340 0.380 150,000 51,800 0.3453 0.240 - 0.240 0.227 0.253 225,127 0.2301 0.00%
1999-08-05 0 0.360 - 0.380 - - 0 0 - 0.240 - 0.253 - - 0 - 0.00%
1999-08-04 0 0.360 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-08-03 0 0.360 0.340 - - - 0 0 - 0.240 0.227 - - - 0 - 0.00%
1999-08-02 0 0.360 - 0.360 0.360 0.360 30,000 10,800 0.3600 0.240 - 0.240 0.240 0.240 45,025 0.2399 -2.70%
1999-07-30 0 0.370 0.370 - - - 0 0 - 0.247 0.247 - - - 0 - 5.71%
1999-07-29 0 0.350 0.350 - - - 0 0 - 0.233 0.233 - - - 0 - 2.94%
1999-07-28 0 0.340 0.340 0.350 - - 0 0 - 0.227 0.227 0.233 - - 0 - 3.03%
1999-07-27 0 0.330 0.330 - 0.300 0.320 50,000 15,300 0.3060 0.220 0.220 - 0.200 0.213 75,042 0.2039 10.00%
1999-07-26 0 0.300 - 0.300 - - 0 0 - 0.200 - 0.200 - - 0 - -14.29%
1999-07-23 0 0.350 - 0.350 - - 0 0 - 0.233 - 0.233 - - 0 - -6.67%
1999-07-22 0 0.375 - 0.375 - - 0 0 - 0.250 - 0.250 - - 0 - -7.41%
1999-07-21 0 0.405 - 0.415 0.405 0.405 10,000 4,050 0.4050 0.270 - 0.277 0.270 0.270 15,008 0.2698 1.25%
1999-07-20 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.267 - 0.267 0.267 0.267 15,008 0.2665 5.26%
1999-07-19 0 0.380 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-07-16 0 0.380 - 0.380 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1999-07-15 0 0.380 0.350 0.380 0.380 0.380 10,000 3,800 0.3800 0.253 0.233 0.253 0.253 0.253 15,008 0.2532 0.00%
1999-07-14 0 0.380 0.350 - - - 0 0 - 0.253 0.233 - - - 0 - 0.00%
1999-07-13 0 0.380 0.360 0.400 - - 0 0 - 0.253 0.240 0.267 - - 0 - 0.00%
1999-07-12 0 0.380 0.360 - 0.380 0.380 130,000 49,400 0.3800 0.253 0.240 - 0.253 0.253 195,110 0.2532 -5.00%
1999-07-09 0 0.400 0.400 0.420 0.380 0.380 70,000 26,600 0.3800 0.267 0.267 0.280 0.253 0.253 105,059 0.2532 9.59%
1999-07-08 0 0.365 0.360 0.375 0.360 0.375 140,000 52,280 0.3734 0.243 0.240 0.250 0.240 0.250 210,118 0.2488 -7.59%
1999-07-07 0 0.395 0.360 0.395 - - 0 0 - 0.263 0.240 0.263 - - 0 - -1.25%
1999-07-06 0 0.400 - 0.400 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1999-07-05 0 0.400 - 0.400 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1999-07-02 0 0.400 - 0.420 - - 0 0 - 0.267 - 0.280 - - 0 - 0.00%
1999-06-30 0 0.400 0.380 - 0.380 0.400 4,000 1,560 0.3900 0.267 0.253 - 0.253 0.267 6,003 0.2599 11.11%
1999-06-29 0 0.360 0.345 0.360 0.360 0.360 50,000 18,000 0.3600 0.240 0.230 0.240 0.240 0.240 75,042 0.2399 -5.26%
1999-06-28 0 0.380 - 0.380 - - 0 0 - 0.253 - 0.253 - - 0 - -5.00%
1999-06-25 0 0.400 - 0.400 - - 0 0 - 0.267 - 0.267 - - 0 - -5.88%
1999-06-24 0 0.425 0.425 0.430 0.395 0.420 52,000 20,590 0.3960 0.283 0.283 0.287 0.263 0.280 78,044 0.2638 2.41%
1999-06-23 0 0.415 - 0.415 0.420 0.420 2,000 840 0.4200 0.277 - 0.277 0.280 0.280 3,002 0.2798 2.47%
1999-06-22 0 0.405 0.380 0.415 0.405 0.405 10,000 4,050 0.4050 0.270 0.253 0.277 0.270 0.270 15,008 0.2698 2.53%
1999-06-21 0 0.395 0.395 - - - 0 0 - 0.263 0.263 - - - 0 - 5.33%
1999-06-17 0 0.375 0.375 0.380 0.375 0.400 140,000 53,210 0.3801 0.250 0.250 0.253 0.250 0.267 210,118 0.2532 -9.64%
1999-06-16 0 0.415 0.415 - - - 0 0 - 0.277 0.277 - - - 0 - 5.06%
1999-06-15 0 0.395 - 0.395 - - 0 0 - 0.263 - 0.263 - - 0 - -1.25%
1999-06-14 0 0.400 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1999-06-11 0 0.400 0.360 0.400 0.360 0.400 122,000 45,200 0.3705 0.267 0.240 0.267 0.240 0.267 183,103 0.2469 0.00%
1999-06-10 0 0.400 - 0.400 - - 0 0 - 0.267 - 0.267 - - 0 - -4.76%
1999-06-09 0 0.420 - 0.440 - - 0 0 - 0.280 - 0.293 - - 0 - 0.00%
1999-06-08 0 0.420 0.420 0.425 - - 0 0 - 0.280 0.280 0.283 - - 0 - 6.33%
1999-06-07 0 0.395 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-06-04 0 0.395 - 0.400 - - 0 0 - 0.263 - 0.267 - - 0 - 0.00%
1999-06-03 0 0.395 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-06-02 0 0.395 - 0.395 - - 0 0 - 0.263 - 0.263 - - 0 - -2.47%
1999-06-01 0 0.405 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1999-05-31 0 0.405 - 0.425 - - 0 0 - 0.270 - 0.283 - - 0 - 0.00%
1999-05-28 0 0.405 - 0.405 - - 0 0 - 0.270 - 0.270 - - 0 - -1.22%
1999-05-27 0 0.410 - 0.425 - - 0 0 - 0.273 - 0.283 - - 0 - 0.00%
1999-05-26 0 0.410 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1999-05-25 0 0.410 - 0.410 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
1999-05-24 0 0.410 - 0.425 - - 0 0 - 0.273 - 0.283 - - 0 - 0.00%
1999-05-21 0 0.410 - 0.410 0.410 0.410 112,000 45,920 0.4100 0.273 - 0.273 0.273 0.273 168,095 0.2732 2.50%
1999-05-20 0 0.400 - 0.410 0.400 0.400 300,000 120,000 0.4000 0.267 - 0.273 0.267 0.267 450,253 0.2665 0.00%
1999-05-19 0 0.400 - 0.415 - - 0 0 - 0.267 - 0.277 - - 0 - 0.00%
1999-05-18 0 0.400 - 0.420 - - 0 0 - 0.267 - 0.280 - - 0 - 0.00%
1999-05-17 0 0.400 - 0.415 - - 0 0 - 0.267 - 0.277 - - 0 - 0.00%
1999-05-14 0 0.400 - 0.425 0.400 0.410 70,000 28,500 0.4071 0.267 - 0.283 0.267 0.273 105,059 0.2713 -2.44%
1999-05-13 0 0.410 - 0.410 - - 0 0 - 0.273 - 0.273 - - 0 - -2.38%
1999-05-12 0 0.420 - 0.420 - - 0 0 - 0.280 - 0.280 - - 0 - -1.18%
1999-05-11 0 0.425 - 0.440 - - 0 0 - 0.283 - 0.293 - - 0 - 0.00%
1999-05-10 0 0.425 - 0.440 0.425 0.425 50,000 21,250 0.4250 0.283 - 0.293 0.283 0.283 75,042 0.2832 -4.49%
1999-05-07 0 0.445 - 0.445 0.390 0.445 278,000 118,170 0.4251 0.296 - 0.296 0.260 0.296 417,235 0.2832 -1.11%
1999-05-06 0 0.450 - 0.450 0.435 0.455 144,000 64,400 0.4472 0.300 - 0.300 0.290 0.303 216,122 0.2980 0.00%
1999-05-05 0 0.450 0.450 0.460 0.445 0.450 86,000 38,380 0.4463 0.300 0.300 0.306 0.296 0.300 129,073 0.2974 -3.23%
1999-05-04 0 0.465 - 0.470 0.440 0.465 660,000 290,650 0.4404 0.310 - 0.313 0.293 0.310 990,557 0.2934 5.68%
1999-05-03 0 0.440 - 0.440 0.430 0.440 350,000 153,500 0.4386 0.293 - 0.293 0.287 0.293 525,296 0.2922 2.33%
1999-04-30 0 0.430 - 0.430 0.420 0.430 122,000 51,260 0.4202 0.287 - 0.287 0.280 0.287 183,103 0.2800 7.50%
1999-04-29 0 0.400 - 0.415 - - 0 0 - 0.267 - 0.277 - - 0 - 0.00%
1999-04-28 0 0.400 - 0.400 - - 0 0 - 0.267 - 0.267 - - 0 - -2.44%
1999-04-27 0 0.410 - 0.430 0.390 0.410 10,000 4,020 0.4020 0.273 - 0.287 0.260 0.273 15,008 0.2678 0.00%
1999-04-26 0 0.410 - 0.410 - - 0 0 - 0.273 - 0.273 - - 0 - -2.38%
1999-04-23 0 0.420 - 0.430 - - 0 0 - 0.280 - 0.287 - - 0 - 0.00%
1999-04-22 0 0.420 - 0.430 - - 0 0 - 0.280 - 0.287 - - 0 - 0.00%
1999-04-21 0 0.420 0.420 - 0.380 0.425 56,000 22,430 0.4005 0.280 0.280 - 0.253 0.283 84,047 0.2669 10.53%
1999-04-20 0 0.380 - 0.430 0.380 0.410 4,000 1,580 0.3950 0.253 - 0.287 0.253 0.273 6,003 0.2632 -11.63%
1999-04-19 0 0.430 - 0.430 - - 0 0 - 0.287 - 0.287 - - 0 - -10.42%
1999-04-16 0 0.480 - 0.480 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1999-04-15 0 0.480 - 0.480 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1999-04-14 0 0.480 - 0.480 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1999-04-13 0 0.480 - 0.480 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1999-04-12 0 0.480 - 0.480 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1999-04-09 0 0.480 - 0.480 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1999-04-08 0 0.480 - 0.480 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1999-04-07 0 0.480 - 0.480 - - 0 0 - 0.320 - 0.320 - - 0 - -4.00%
1999-04-01 0 0.500 - 0.500 0.495 0.510 30,000 15,150 0.5050 0.333 - 0.333 0.330 0.340 45,025 0.3365 5.26%
1999-03-31 0 0.475 - 0.475 - - 0 0 - 0.316 - 0.316 - - 0 - -5.00%
1999-03-30 0 0.500 0.500 - 0.480 0.500 30,000 14,700 0.4900 0.333 0.333 - 0.320 0.333 45,025 0.3265 8.70%
1999-03-29 0 0.460 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
1999-03-26 0 0.460 - 0.460 - - 0 0 - 0.306 - 0.306 - - 0 - -2.13%
1999-03-25 0 0.470 - 0.470 - - 0 0 - 0.313 - 0.313 - - 0 - -2.08%
1999-03-24 0 0.480 - 0.500 - - 0 0 - 0.320 - 0.333 - - 0 - 0.00%
1999-03-23 0 0.480 - 0.500 - - 0 0 - 0.320 - 0.333 - - 0 - 0.00%
1999-03-22 0 0.480 0.500 - - - 0 0 - 0.320 0.333 - - - 0 - 0.00%
1999-03-19 0 0.480 0.480 - 0.430 0.430 46,000 19,780 0.4300 0.320 0.320 - 0.287 0.287 69,039 0.2865 4.35%
1999-03-18 0 0.460 0.460 - - - 0 0 - 0.306 0.306 - - - 0 - 4.55%
1999-03-17 0 0.440 0.440 - - - 0 0 - 0.293 0.293 - - - 0 - 4.76%
1999-03-16 0 0.420 0.420 - - - 0 0 - 0.280 0.280 - - - 0 - 5.00%
1999-03-15 0 0.400 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1999-03-12 0 0.400 - 0.400 0.380 0.400 4,000 1,560 0.3900 0.267 - 0.267 0.253 0.267 6,003 0.2599 -4.76%
1999-03-11 0 0.420 - 0.420 - - 0 0 - 0.280 - 0.280 - - 0 - -4.55%
1999-03-10 0 0.440 - 0.440 - - 0 0 - 0.293 - 0.293 - - 0 - -1.12%
1999-03-09 0 0.445 - 0.450 0.445 0.445 70,000 31,150 0.4450 0.296 - 0.300 0.296 0.296 105,059 0.2965 -5.32%
1999-03-08 0 0.470 - 0.470 - - 0 0 - 0.313 - 0.313 - - 0 - -6.00%
1999-03-05 0 0.500 - 0.490 0.455 0.500 170,000 79,950 0.4703 0.333 - 0.326 0.303 0.333 255,144 0.3134 -1.96%
1999-03-04 0 0.510 - - 0.480 0.510 90,000 44,200 0.4911 0.340 - - 0.320 0.340 135,076 0.3272 4.08%
1999-03-03 0 0.490 - - 0.480 0.490 200,000 97,500 0.4875 0.326 - - 0.320 0.326 300,169 0.3248 -2.00%
1999-03-02 0 0.500 - - 0.480 0.510 110,000 54,200 0.4927 0.333 - - 0.320 0.340 165,093 0.3283 0.00%
1999-03-01 0 0.500 0.500 - 0.480 0.480 50,000 24,000 0.4800 0.333 0.333 - 0.320 0.320 75,042 0.3198 -5.66%
1999-02-26 0 0.530 - 0.530 - - 0 0 - 0.353 - 0.353 - - 0 - -8.62%
1999-02-25 0 0.580 - 0.580 - - 0 0 - 0.386 - 0.386 - - 0 - -3.33%
1999-02-24 0 0.600 - 0.600 - - 0 0 - 0.400 - 0.400 - - 0 - -3.23%
1999-02-23 0 0.620 - 0.620 - - 0 0 - 0.413 - 0.413 - - 0 - -1.59%
1999-02-22 0 0.630 - 0.630 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1999-02-19 0 0.630 0.630 0.640 - - 0 0 - 0.420 0.420 0.426 - - 0 - 5.00%
1999-02-15 0 0.600 - 0.640 - - 0 0 - 0.400 - 0.426 - - 0 - 0.00%
1999-02-12 0 0.600 0.600 0.610 - - 0 0 - 0.400 0.400 0.406 - - 0 - 5.26%
1999-02-11 0 0.570 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1999-02-10 0 0.570 - 0.570 - - 0 0 - 0.380 - 0.380 - - 0 - -1.72%
1999-02-09 0 0.580 - 0.580 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1999-02-08 0 0.580 - - - - 0 0 - 0.386 - - - - 0 - 0.00%
1999-02-05 0 0.580 - 0.580 - - 0 0 - 0.386 - 0.386 - - 0 - -3.33%
1999-02-04 0 0.600 - 0.600 - - 0 0 - 0.400 - 0.400 - - 0 - -3.23%
1999-02-03 0 0.620 - 0.620 0.620 0.620 30,000 18,600 0.6200 0.413 - 0.413 0.413 0.413 45,025 0.4131 0.00%
1999-02-02 0 0.620 - 0.620 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1999-02-01 0 0.620 - 0.620 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1999-01-29 0 0.620 - 0.620 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1999-01-28 0 0.620 - 0.620 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1999-01-27 0 0.620 - 0.660 - - 500,000 300,000 0.6000 0.413 - 0.440 - - 750,422 0.3998 0.00%
1999-01-26 0 0.620 - - - - 0 0 - 0.413 - - - - 0 - 0.00%
1999-01-25 0 0.620 - 0.660 - - 0 0 - 0.413 - 0.440 - - 0 - 0.00%
1999-01-22 0 0.620 - 0.660 - - 0 0 - 0.413 - 0.440 - - 0 - 0.00%
1999-01-21 0 0.620 - - - - 0 0 - 0.413 - - - - 0 - 0.00%
1999-01-20 0 0.620 - 0.660 - - 0 0 - 0.413 - 0.440 - - 0 - 0.00%
1999-01-19 0 0.620 - 0.630 - - 0 0 - 0.413 - 0.420 - - 0 - 0.00%
1999-01-18 0 0.620 - 0.630 - - 0 0 - 0.413 - 0.420 - - 0 - 0.00%
1999-01-15 0 0.620 - 0.660 - - 0 0 - 0.413 - 0.440 - - 0 - 0.00%
1999-01-14 0 0.620 - 0.620 - - 0 0 - 0.413 - 0.413 - - 0 - -1.59%
1999-01-13 0 0.630 0.630 0.640 - - 0 0 - 0.420 0.420 0.426 - - 0 - 5.00%
1999-01-12 0 0.600 - 0.600 - - 0 0 - 0.400 - 0.400 - - 0 - -4.76%
1999-01-11 0 0.630 - 0.630 - - 0 0 - 0.420 - 0.420 - - 0 - -4.55%
1999-01-08 0 0.660 - 0.690 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
1999-01-07 0 0.660 - 0.670 0.660 0.660 20,000 13,200 0.6600 0.440 - 0.446 0.440 0.440 30,017 0.4398 4.76%
1999-01-06 0 0.630 - 0.670 - - 0 0 - 0.420 - 0.446 - - 0 - 0.00%
1999-01-05 0 0.630 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1999-01-04 0 0.630 - 0.670 - - 0 0 - 0.420 - 0.446 - - 0 - 0.00%
1998-12-31 0 0.630 - 0.670 - - 0 0 - 0.420 - 0.446 - - 0 - 0.00%
1998-12-30 0 0.630 - 0.670 - - 0 0 - 0.420 - 0.446 - - 0 - 0.00%
1998-12-29 0 0.630 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-12-28 0 0.630 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-12-24 0 0.630 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-12-23 0 0.630 - 0.670 - - 0 0 - 0.420 - 0.446 - - 0 - 0.00%
1998-12-22 0 0.630 - 0.670 - - 0 0 - 0.420 - 0.446 - - 0 - 0.00%
1998-12-21 0 0.630 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-12-18 0 0.630 - 0.630 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1998-12-17 0 0.630 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-12-16 0 0.630 - 0.630 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1998-12-15 0 0.630 - 0.630 0.630 0.630 202,000 127,260 0.6300 0.420 - 0.420 0.420 0.420 303,171 0.4198 0.00%
1998-12-14 0 0.630 - 0.630 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1998-12-11 0 0.630 - 0.640 - - 0 0 - 0.420 - 0.426 - - 0 - 0.00%
1998-12-10 0 0.630 - 0.640 - - 0 0 - 0.420 - 0.426 - - 0 - 0.00%
1998-12-09 0 0.630 0.630 0.640 0.630 0.630 260,000 163,800 0.6300 0.420 0.420 0.426 0.420 0.420 390,220 0.4198 5.00%
1998-12-08 0 0.600 - 0.610 0.600 0.600 22,000 13,200 0.6000 0.400 - 0.406 0.400 0.400 33,019 0.3998 3.45%
1998-12-07 0 0.580 - 0.620 - - 0 0 - 0.386 - 0.413 - - 0 - 0.00%
1998-12-04 0 0.580 - 0.590 0.580 0.580 2,000 1,160 0.5800 0.386 - 0.393 0.386 0.386 3,002 0.3864 5.45%
1998-12-03 0 0.550 0.550 0.560 - - 0 0 - 0.366 0.366 0.373 - - 0 - 5.77%
1998-12-02 0 0.520 0.520 - 0.460 0.540 104,000 48,640 0.4677 0.346 0.346 - 0.306 0.360 156,088 0.3116 4.00%
1998-12-01 0 0.500 - 0.540 - - 0 0 - 0.333 - 0.360 - - 0 - 0.00%
1998-11-30 0 0.500 0.530 0.540 - - 0 0 - 0.333 0.353 0.360 - - 0 - 0.00%
1998-11-27 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-11-26 0 0.500 0.500 - 0.460 0.500 98,000 46,480 0.4743 0.333 0.333 - 0.306 0.333 147,083 0.3160 4.17%
1998-11-25 0 0.480 - 0.480 - - 0 0 - 0.320 - 0.320 - - 0 - -4.00%
1998-11-24 0 0.500 - 0.510 - - 0 0 - 0.333 - 0.340 - - 0 - 0.00%
1998-11-23 0 0.500 - 0.510 - - 0 0 - 0.333 - 0.340 - - 0 - 0.00%
1998-11-20 0 0.500 - 0.510 - - 0 0 - 0.333 - 0.340 - - 0 - 0.00%
1998-11-19 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-11-18 0 0.500 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
1998-11-17 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-11-16 0 0.500 - 0.530 - - 0 0 - 0.333 - 0.353 - - 0 - 0.00%
1998-11-13 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-11-12 0 0.500 - 0.540 - - 0 0 - 0.333 - 0.360 - - 0 - 0.00%
1998-11-11 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-11-10 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-11-09 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-11-06 0 0.500 - 0.540 - - 0 0 - 0.333 - 0.360 - - 0 - 0.00%
1998-11-05 0 0.500 0.480 0.500 - - 0 0 - 0.333 0.320 0.333 - - 0 - 0.00%
1998-11-04 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-11-03 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-11-02 0 0.500 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
1998-10-30 0 0.500 - 0.500 0.480 0.500 22,000 10,600 0.4818 0.333 - 0.333 0.320 0.333 33,019 0.3210 0.00%
1998-10-29 0 0.500 - 0.500 0.500 0.500 4,000 2,000 0.5000 0.333 - 0.333 0.333 0.333 6,003 0.3331 -3.85%
1998-10-27 0 0.520 0.520 - 0.500 0.520 38,000 19,360 0.5095 0.346 0.346 - 0.333 0.346 57,032 0.3395 8.33%
1998-10-26 0 0.480 0.520 - - - 0 0 - 0.320 0.346 - - - 0 - 0.00%
1998-10-23 0 0.480 0.520 - - - 0 0 - 0.320 0.346 - - - 0 - 0.00%
1998-10-22 0 0.480 - 0.480 - - 0 0 - 0.320 - 0.320 - - 0 - -4.00%
1998-10-21 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-10-20 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-10-19 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-10-16 0 0.500 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
1998-10-15 0 0.500 - 0.540 - - 0 0 - 0.333 - 0.360 - - 0 - 0.00%
1998-10-14 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-10-13 0 0.500 - 0.540 - - 0 0 - 0.333 - 0.360 - - 0 - 0.00%
1998-10-12 0 0.500 - 0.500 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1998-10-09 0 0.500 - 0.500 - - 200,000 100,000 0.5000 0.333 - 0.333 - - 300,169 0.3331 -3.85%
1998-10-08 0 0.520 - 0.520 - - 0 0 - 0.346 - 0.346 - - 0 - 0.00%
1998-10-07 0 0.520 - 0.520 - - 0 0 - 0.346 - 0.346 - - 0 - -1.89%
1998-10-05 0 0.530 - 0.530 - - 0 0 - 0.353 - 0.353 - - 0 - 0.00%
1998-09-30 0 0.530 - 0.530 - - 0 0 - 0.353 - 0.353 - - 0 - -3.64%
1998-09-29 0 0.550 - 0.580 - - 0 0 - 0.366 - 0.386 - - 0 - 0.00%
1998-09-28 0 0.550 - 0.550 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
1998-09-25 0 0.550 - 0.550 - - 0 0 - 0.366 - 0.366 - - 0 - -1.79%
1998-09-24 0 0.560 - 0.560 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1998-09-23 0 0.560 - 0.560 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
1998-09-22 0 0.560 0.520 0.560 - - 0 0 - 0.373 0.346 0.373 - - 0 - -3.45%
1998-09-21 0 0.580 - 0.580 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1998-09-18 0 0.580 - 0.580 - - 0 0 - 0.386 - 0.386 - - 0 - -10.77%
1998-09-17 0 0.650 - 0.650 0.570 0.650 140,000 80,840 0.5774 0.433 - 0.433 0.380 0.433 210,118 0.3847 1.56%
1998-09-16 0 0.640 - 0.650 0.500 0.640 196,000 104,420 0.5328 0.426 - 0.433 0.333 0.426 294,166 0.3550 -1.54%
1998-09-15 0 0.650 - 0.650 0.630 0.650 54,000 34,360 0.6363 0.433 - 0.433 0.420 0.433 81,046 0.4240 3.17%
1998-09-14 0 0.630 - 0.630 - - 0 0 - 0.420 - 0.420 - - 0 - -3.08%
1998-09-11 0 0.650 0.510 - 0.550 0.650 1,568,000 865,420 0.5519 0.433 0.340 - 0.366 0.433 2,353,324 0.3677 4.84%
1998-09-10 0 0.620 - 0.620 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1998-09-09 0 0.620 - 0.620 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1998-09-08 0 0.620 - 0.620 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1998-09-07 0 0.620 - 0.620 0.580 0.620 30,000 17,640 0.5880 0.413 - 0.413 0.386 0.413 45,025 0.3918 6.90%
1998-09-04 0 0.580 - 0.580 0.570 0.580 12,000 6,860 0.5717 0.386 - 0.386 0.380 0.386 18,010 0.3809 0.00%
1998-09-03 0 0.580 - 0.580 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1998-09-02 0 0.580 - 0.580 0.560 0.580 50,000 28,340 0.5668 0.386 - 0.386 0.373 0.386 75,042 0.3777 1.75%
1998-09-01 0 0.570 - 0.580 0.500 0.570 58,000 29,560 0.5097 0.380 - 0.386 0.333 0.380 87,049 0.3396 1.79%
1998-08-31 0 0.560 0.510 0.580 0.560 0.570 20,000 11,300 0.5650 0.373 0.340 0.386 0.373 0.380 30,017 0.3765 1.82%
1998-08-28 0 0.550 0.510 0.550 0.550 0.550 1,782,000 980,100 0.5500 0.366 0.340 0.366 0.366 0.366 2,674,505 0.3665 -6.78%
1998-08-27 0 0.590 - 0.590 0.510 0.590 50,000 25,660 0.5132 0.393 - 0.393 0.340 0.393 75,042 0.3419 7.27%
1998-08-26 0 0.550 0.510 0.590 - - 0 0 - 0.366 0.340 0.393 - - 0 - 0.00%
1998-08-25 0 0.550 - 0.550 - - 0 0 - 0.366 - 0.366 - - 0 - -5.17%
1998-08-24 0 0.580 - 0.600 - - 0 0 - 0.386 - 0.400 - - 0 - 0.00%
1998-08-21 0 0.580 - 0.600 - - 0 0 - 0.386 - 0.400 - - 0 - 0.00%
1998-08-20 0 0.580 - 0.580 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1998-08-19 0 0.580 - 0.580 - - 0 0 - 0.386 - 0.386 - - 0 - -3.33%
1998-08-18 0 0.600 - 0.600 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-08-14 0 0.600 - 0.600 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-08-13 0 0.600 - 0.600 - - 0 0 - 0.400 - 0.400 - - 0 - -11.76%
1998-08-12 0 0.680 - 0.690 - - 0 0 - 0.453 - 0.460 - - 0 - 0.00%
1998-08-11 0 0.680 0.680 0.690 - - 0 0 - 0.453 0.453 0.460 - - 0 - 4.62%
1998-08-10 0 0.650 - 0.690 - - 0 0 - 0.433 - 0.460 - - 0 - 0.00%
1998-08-07 0 0.650 0.680 0.690 - - 0 0 - 0.433 0.453 0.460 - - 0 - 0.00%
1998-08-06 0 0.650 - 0.650 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-05 0 0.650 - 0.650 - - 0 0 - 0.433 - 0.433 - - 0 - -4.41%
1998-08-04 0 0.680 - 0.690 0.680 0.680 30,000 20,400 0.6800 0.453 - 0.460 0.453 0.453 45,025 0.4531 3.03%
1998-08-03 0 0.660 - 0.700 - - 0 0 - 0.440 - 0.466 - - 0 - 0.00%
1998-07-31 0 0.660 0.660 0.670 - - 0 0 - 0.440 0.440 0.446 - - 0 - 4.76%
1998-07-30 0 0.630 0.630 0.640 - - 0 0 - 0.420 0.420 0.426 - - 0 - 5.00%
1998-07-29 0 0.600 - 0.600 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-07-28 0 0.600 - 0.600 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-07-27 0 0.600 - 0.600 - - 0 0 - 0.400 - 0.400 - - 0 - -6.25%
1998-07-24 0 0.640 - 0.650 - - 0 0 - 0.426 - 0.433 - - 0 - 0.00%
1998-07-23 0 0.640 0.640 0.650 - - 0 0 - 0.426 0.426 0.433 - - 0 - 4.92%
1998-07-22 0 0.610 0.610 0.620 - - 0 0 - 0.406 0.406 0.413 - - 0 - 5.17%
1998-07-21 0 0.580 - 0.600 - - 0 0 - 0.386 - 0.400 - - 0 - 0.00%
1998-07-20 0 0.580 0.570 0.580 0.610 0.690 60,000 39,800 0.6633 0.386 0.380 0.386 0.406 0.460 90,051 0.4420 1.75%
1998-07-17 0 0.570 - 0.550 0.530 0.640 50,000 27,840 0.5568 0.380 - 0.366 0.353 0.426 75,042 0.3710 -6.56%
1998-07-16 0 0.610 0.600 0.610 0.610 0.610 6,000 3,660 0.6100 0.406 0.400 0.406 0.406 0.406 9,005 0.4064 -6.15%
1998-07-15 0 0.650 0.610 0.650 0.640 0.690 42,000 27,900 0.6643 0.433 0.406 0.433 0.426 0.460 63,035 0.4426 0.00%
1998-07-14 0 0.650 - 0.650 - - 0 0 - 0.433 - 0.433 - - 0 - -5.80%
1998-07-13 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 0.460 0.460 0.466 0.460 0.460 60,034 0.4597 1.47%
1998-07-10 0 0.680 - 0.680 - - 0 0 - 0.453 - 0.453 - - 0 - -1.45%
1998-07-09 0 0.690 - 0.700 - - 0 0 - 0.460 - 0.466 - - 0 - 0.00%
1998-07-08 0 0.690 - 0.700 - - 0 0 - 0.460 - 0.466 - - 0 - 0.00%
1998-07-07 0 0.690 - 0.700 - - 0 0 - 0.460 - 0.466 - - 0 - 0.00%
1998-07-06 0 0.690 - 0.700 - - 0 0 - 0.460 - 0.466 - - 0 - 0.00%
1998-07-03 0 0.690 0.650 0.700 - - 0 0 - 0.460 0.433 0.466 - - 0 - 0.00%
1998-07-02 0 0.690 0.690 0.700 - - 0 0 - 0.460 0.460 0.466 - - 0 - 1.47%
1998-06-30 0 0.680 0.610 0.690 0.640 0.680 8,000 5,200 0.6500 0.453 0.406 0.460 0.426 0.453 12,007 0.4331 0.00%
1998-06-29 0 0.680 - 0.680 - - 0 0 - 0.453 - 0.453 - - 0 - -1.45%
1998-06-26 0 0.690 - 0.700 - - 0 0 - 0.460 - 0.466 - - 0 - 0.00%
1998-06-25 0 0.690 - 0.700 - - 0 0 - 0.460 - 0.466 - - 0 - 0.00%
1998-06-24 0 0.690 - 0.690 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
1998-06-23 0 0.690 - 0.690 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
1998-06-22 0 0.690 - 0.690 0.690 0.690 2,000 1,380 0.6900 0.460 - 0.460 0.460 0.460 3,002 0.4597 6.15%
1998-06-19 0 0.650 - 0.650 - - 0 0 - 0.433 - 0.433 - - 0 - -7.14%
1998-06-18 0 0.700 - 0.700 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
1998-06-17 0 0.700 - 0.700 0.700 0.770 152,000 110,040 0.7239 0.466 - 0.466 0.466 0.513 228,128 0.4824 -7.89%
1998-06-16 0 0.760 - 0.760 0.770 0.770 80,000 61,600 0.7700 0.506 - 0.506 0.513 0.513 120,068 0.5130 2.70%
1998-06-15 0 0.740 - 0.780 - - 0 0 - 0.493 - 0.520 - - 0 - 0.00%
1998-06-12 0 0.780 - 0.800 0.780 0.780 710,000 553,800 0.7800 0.493 - 0.506 0.493 0.493 1,123,200 0.4931 -4.88%
1998-06-11 0 0.820 - 0.820 - - 0 0 - 0.518 - 0.518 - - 0 - -2.38%
1998-06-10 0 0.840 - 0.850 0.540 0.840 218,000 130,280 0.5976 0.531 - 0.537 0.341 0.531 344,870 0.3778 3.70%
1998-06-09 0 0.810 0.810 0.820 - - 0 0 - 0.512 0.512 0.518 - - 0 - 3.85%
1998-06-08 0 0.780 0.780 0.790 - - 0 0 - 0.493 0.493 0.499 - - 0 - 4.00%
1998-06-05 0 0.750 0.750 0.760 - - 0 0 - 0.474 0.474 0.480 - - 0 - 4.17%
1998-06-04 0 0.720 - 0.720 0.770 0.780 44,000 34,280 0.7791 0.455 - 0.455 0.487 0.493 69,607 0.4925 -4.00%
1998-06-03 0 0.750 - 0.750 - - 0 0 - 0.474 - 0.474 - - 0 - -3.85%
1998-06-02 0 0.780 0.780 0.790 - - 0 0 - 0.493 0.493 0.499 - - 0 - 4.00%
1998-06-01 0 0.750 - 0.750 - - 0 0 - 0.474 - 0.474 - - 0 - -3.85%
1998-05-29 0 0.780 0.700 0.780 0.740 0.780 14,000 10,500 0.7500 0.493 0.442 0.493 0.468 0.493 22,148 0.4741 -3.70%
1998-05-28 0 0.810 - 0.810 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1998-05-27 0 0.810 - 0.810 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1998-05-26 0 0.810 - 0.810 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1998-05-25 0 0.810 0.810 0.820 - - 0 0 - 0.512 0.512 0.518 - - 0 - 3.85%
1998-05-22 0 0.780 - - - - 200,000 156,000 0.7800 0.493 - - - - 316,394 0.4931 0.00%
1998-05-21 0 0.780 - 0.820 - - 0 0 - 0.493 - 0.518 - - 0 - 0.00%
1998-05-20 0 0.780 - - 0.680 0.780 14,000 9,880 0.7057 0.493 - - 0.430 0.493 22,148 0.4461 8.33%
1998-05-19 0 0.720 - 0.730 0.720 0.720 200,000 144,000 0.7200 0.455 - 0.461 0.455 0.455 316,394 0.4551 -4.00%
1998-05-18 0 0.750 - 0.750 - - 0 0 - 0.474 - 0.474 - - 0 - -6.25%
1998-05-15 0 0.800 - 0.800 0.810 0.810 22,000 17,820 0.8100 0.506 - 0.506 0.512 0.512 34,803 0.5120 2.56%
1998-05-14 0 0.780 - 0.780 - - 0 0 - 0.493 - 0.493 - - 0 - 0.00%
1998-05-13 0 0.780 - 0.780 - - 0 0 - 0.493 - 0.493 - - 0 - 0.00%
1998-05-12 0 0.780 - 0.780 0.780 0.780 300,000 234,000 0.7800 0.493 - 0.493 0.493 0.493 474,591 0.4931 2.63%
1998-05-11 0 0.760 - 0.780 - - 0 0 - 0.480 - 0.493 - - 0 - 0.00%
1998-05-08 0 0.760 - 0.760 - - 0 0 - 0.480 - 0.480 - - 0 - -6.17%
1998-05-07 0 0.810 0.810 0.820 0.780 0.780 300,000 234,000 0.7800 0.512 0.512 0.518 0.493 0.493 474,591 0.4931 3.85%
1998-05-06 0 0.780 0.780 - - - 0 0 - 0.493 0.493 - - - 0 - 5.41%
1998-05-05 0 0.740 - 0.750 0.710 0.810 24,000 17,300 0.7208 0.468 - 0.474 0.449 0.512 37,967 0.4557 -5.13%
1998-05-04 0 0.780 - 0.780 0.780 0.780 2,000 1,560 0.7800 0.493 - 0.493 0.493 0.493 3,164 0.4931 4.00%
1998-05-01 0 0.750 0.750 0.760 0.720 0.720 40,000 28,800 0.7200 0.474 0.474 0.480 0.455 0.455 63,279 0.4551 -6.25%
1998-04-30 0 0.800 0.820 - - - 0 0 - 0.506 0.518 - - - 0 - 0.00%
1998-04-29 0 0.800 - 0.800 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1998-04-28 0 0.800 - 0.800 - - 0 0 - 0.506 - 0.506 - - 0 - -2.44%
1998-04-27 0 0.820 - 0.850 - - 0 0 - 0.518 - 0.537 - - 0 - 0.00%
1998-04-24 0 0.820 - 0.820 0.800 0.820 400,000 320,400 0.8010 0.518 - 0.518 0.506 0.518 632,789 0.5063 2.50%
1998-04-23 0 0.800 - 0.810 0.800 0.800 200,000 160,000 0.8000 0.506 - 0.512 0.506 0.506 316,394 0.5057 0.00%
1998-04-22 0 0.800 - 0.810 - - 0 0 - 0.506 - 0.512 - - 0 - 0.00%
1998-04-21 0 0.800 - 0.810 - - 0 0 - 0.506 - 0.512 - - 0 - 0.00%
1998-04-20 0 0.800 - 0.810 0.790 0.800 500,000 398,000 0.7960 0.506 - 0.512 0.499 0.506 790,986 0.5032 2.56%
1998-04-17 0 0.780 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
1998-04-16 0 0.780 - 0.790 0.780 0.780 100,000 78,000 0.7800 0.493 - 0.499 0.493 0.493 158,197 0.4931 0.00%
1998-04-15 0 0.780 0.730 0.790 0.780 0.780 210,000 163,800 0.7800 0.493 0.461 0.499 0.493 0.493 332,214 0.4931 4.00%
1998-04-14 0 0.750 0.730 0.750 0.740 0.750 48,000 35,700 0.7438 0.474 0.461 0.474 0.468 0.474 75,935 0.4701 0.00%
1998-04-09 0 0.750 0.740 0.750 - - 0 0 - 0.474 0.468 0.474 - - 0 - 0.00%
1998-04-08 0 0.750 0.750 0.770 0.730 0.760 402,000 302,380 0.7522 0.474 0.474 0.487 0.461 0.480 635,953 0.4755 0.00%
1998-04-07 0 0.750 - 0.750 0.720 0.780 760,000 571,860 0.7524 0.474 - 0.474 0.455 0.493 1,202,298 0.4756 -1.32%
1998-04-03 0 0.760 - 0.760 0.740 0.800 158,000 118,140 0.7477 0.480 - 0.480 0.468 0.506 249,951 0.4727 0.00%
1998-04-02 0 0.760 0.720 0.760 0.750 0.860 112,000 84,680 0.7561 0.480 0.455 0.480 0.474 0.544 177,181 0.4779 -7.32%
1998-04-01 0 0.820 0.820 - 0.740 0.820 360,000 282,300 0.7842 0.518 0.518 - 0.468 0.518 569,510 0.4957 0.00%
1998-03-31 0 0.820 0.790 - 0.750 0.820 200,000 154,600 0.7730 0.518 0.499 - 0.474 0.518 316,394 0.4886 1.23%
1998-03-30 0 0.810 0.770 0.850 - - 0 0 - 0.512 0.487 0.537 - - 0 - 0.00%
1998-03-27 0 0.810 0.810 - 0.770 0.770 38,000 29,260 0.7700 0.512 0.512 - 0.487 0.487 60,115 0.4867 1.25%
1998-03-26 0 0.800 - 0.800 - - 0 0 - 0.506 - 0.506 - - 0 - -1.23%
1998-03-25 0 0.810 - 0.810 0.810 0.810 20,000 16,200 0.8100 0.512 - 0.512 0.512 0.512 31,639 0.5120 5.19%
1998-03-24 0 0.770 0.710 0.780 0.710 0.780 68,000 51,000 0.7500 0.487 0.449 0.493 0.449 0.493 107,574 0.4741 -3.75%
1998-03-23 0 0.800 - 0.800 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1998-03-20 0 0.800 0.800 - 0.710 0.780 92,000 69,480 0.7552 0.506 0.506 - 0.449 0.493 145,541 0.4774 1.27%
1998-03-19 0 0.790 - 0.790 0.770 0.790 26,000 20,140 0.7746 0.499 - 0.499 0.487 0.499 41,131 0.4897 -1.25%
1998-03-18 0 0.800 0.770 0.800 - - 0 0 - 0.506 0.487 0.506 - - 0 - -1.23%
1998-03-17 0 0.810 - 0.810 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1998-03-16 0 0.810 - 0.810 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1998-03-13 0 0.810 - 0.810 0.810 0.810 4,000 3,240 0.8100 0.512 - 0.512 0.512 0.512 6,328 0.5120 0.00%
1998-03-12 0 0.810 - 0.810 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1998-03-11 0 0.810 0.770 0.810 0.810 0.810 8,000 6,480 0.8100 0.512 0.487 0.512 0.512 0.512 12,656 0.5120 1.25%
1998-03-10 0 0.800 - 0.800 0.800 0.810 20,000 16,100 0.8050 0.506 - 0.506 0.506 0.512 31,639 0.5089 -1.23%
1998-03-09 0 0.810 - 0.830 0.810 0.810 518,001 419,581 0.8100 0.512 - 0.525 0.512 0.512 819,463 0.5120 0.00%
1998-03-06 0 0.810 - 0.820 0.810 0.810 500,000 405,000 0.8100 0.512 - 0.518 0.512 0.512 790,986 0.5120 -1.22%
1998-03-05 0 0.820 - 0.840 0.810 0.820 288,000 234,160 0.8131 0.518 - 0.531 0.512 0.518 455,608 0.5140 1.23%
1998-03-04 0 0.810 - 0.820 0.810 0.820 924,000 752,680 0.8146 0.512 - 0.518 0.512 0.518 1,461,742 0.5149 -2.41%
1998-03-03 0 0.830 0.820 0.830 0.830 0.840 818,000 686,940 0.8398 0.525 0.518 0.525 0.525 0.531 1,294,053 0.5308 3.75%
1998-03-02 0 0.800 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1998-02-27 0 0.800 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1998-02-26 0 0.800 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1998-02-25 0 0.800 - 0.800 - - 0 0 - 0.506 - 0.506 - - 0 - -2.44%
1998-02-24 0 0.820 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1998-02-23 0 0.820 0.800 0.870 - - 0 0 - 0.518 0.506 0.550 - - 0 - 0.00%
1998-02-20 0 0.820 0.820 0.850 0.800 0.800 1,000,000 800,000 0.8000 0.518 0.518 0.537 0.506 0.506 1,581,971 0.5057 2.50%
1998-02-19 0 0.800 0.790 0.840 0.800 0.870 390,000 325,000 0.8333 0.506 0.499 0.531 0.506 0.550 616,969 0.5268 0.00%
1998-02-18 0 0.800 - 0.900 - - 0 0 - 0.506 - 0.569 - - 0 - 0.00%
1998-02-17 0 0.800 - 0.900 - - 0 0 - 0.506 - 0.569 - - 0 - 0.00%
1998-02-16 0 0.800 0.800 - - - 0 0 - 0.506 0.506 - - - 0 - 5.26%
1998-02-13 0 0.760 - - - - 4,500,000 3,420,000 0.7600 0.480 - - - - 7,118,871 0.4804 0.00%
1998-02-12 0 0.760 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1998-02-11 0 0.760 - 0.780 0.760 0.760 1,020,000 775,200 0.7600 0.480 - 0.493 0.480 0.480 1,613,611 0.4804 0.00%
1998-02-10 0 0.760 - 0.800 0.760 0.760 1,030,000 782,800 0.7600 0.480 - 0.506 0.480 0.480 1,629,431 0.4804 0.00%
1998-02-09 0 0.760 - 0.760 - - 2,176,000 1,653,760 0.7600 0.480 - 0.480 - - 3,442,370 0.4804 0.00%
1998-02-06 0 0.760 - 0.790 0.760 0.790 1,492,000 1,119,180 0.7501 0.480 - 0.499 0.480 0.499 2,360,301 0.4742 -3.80%
1998-02-05 0 0.790 - 0.790 - - 0 0 - 0.499 - 0.499 - - 0 - -5.95%
1998-02-04 0 0.840 - 0.810 - - 0 0 - 0.531 - 0.512 - - 0 - 0.00%
1998-02-03 0 0.840 - - - - 0 0 - 0.531 - - - - 0 - 0.00%
1998-02-02 0 0.840 0.840 0.850 - - 0 0 - 0.531 0.531 0.537 - - 0 - 2.44%
1998-01-27 0 0.820 0.860 0.870 - - 0 0 - 0.518 0.544 0.550 - - 0 - 5.13%
1998-01-26 0 0.780 - 0.810 - - 0 0 - 0.493 - 0.512 - - 0 - 0.00%
1998-01-23 0 0.780 - 0.780 0.780 0.840 24,000 19,680 0.8200 0.493 - 0.493 0.493 0.531 37,967 0.5183 -4.88%
1998-01-22 0 0.820 - 0.800 0.720 0.850 160,000 131,800 0.8238 0.518 - 0.506 0.455 0.537 253,115 0.5207 -8.89%
1998-01-21 0 0.900 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1998-01-20 0 0.900 - 0.900 - - 0 0 - 0.569 - 0.569 - - 0 - -3.23%
1998-01-19 0 0.930 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1998-01-16 0 0.930 - 0.930 - - 0 0 - 0.588 - 0.588 - - 0 - -7.00%
1998-01-15 0 1.000 - 1.000 1.000 1.030 6,000 6,120 1.0200 0.632 - 0.632 0.632 0.651 9,492 0.6448 5.26%
1998-01-14 0 0.950 - 0.950 - - 0 0 - 0.601 - 0.601 - - 0 - -5.00%
1998-01-13 0 1.000 - 1.000 1.000 1.000 2,000 2,000 1.0000 0.632 - 0.632 0.632 0.632 3,164 0.6321 11.11%
1998-01-12 0 0.900 - 0.900 - - 0 0 - 0.569 - 0.569 - - 0 - -10.00%
1998-01-09 0 1.000 - - - - 0 0 - 0.632 - - - - 0 - 0.00%
1998-01-08 0 1.000 - 1.000 - - 0 0 - 0.632 - 0.632 - - 0 - -1.96%
1998-01-07 0 1.020 - 1.020 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1998-01-06 0 1.020 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1998-01-05 0 1.020 - 1.020 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1998-01-02 0 1.020 - 1.020 1.020 1.020 2,000 2,040 1.0200 0.645 - 0.645 0.645 0.645 3,164 0.6448 2.00%
1997-12-31 0 1.000 - 1.000 1.010 1.020 10,000 10,120 1.0120 0.632 - 0.632 0.638 0.645 15,820 0.6397 -1.96%
1997-12-30 0 1.020 1.010 1.020 1.020 1.020 72,000 69,940 0.9714 0.645 0.638 0.645 0.645 0.645 113,902 0.6140 0.99%
1997-12-29 0 1.010 1.010 1.020 1.010 1.010 50,000 50,500 1.0100 0.638 0.638 0.645 0.638 0.638 79,099 0.6384 1.00%
1997-12-24 0 1.000 - 1.000 0.990 1.000 6,000 5,980 0.9967 0.632 - 0.632 0.626 0.632 9,492 0.6300 7.53%
1997-12-23 0 0.930 - 0.950 0.930 1.020 54,000 50,440 0.9341 0.588 - 0.601 0.588 0.645 85,426 0.5904 -2.11%
1997-12-22 0 0.950 - 0.950 - - 0 0 - 0.601 - 0.601 - - 0 - -5.00%
1997-12-19 0 1.000 - 1.010 - - 0 0 - 0.632 - 0.638 - - 0 - 0.00%
1997-12-18 0 1.000 - 1.000 1.000 1.000 4,000 4,000 1.0000 0.632 - 0.632 0.632 0.632 6,328 0.6321 2.04%
1997-12-17 0 0.980 - 0.980 0.970 0.990 1,046,000 1,024,800 0.9797 0.619 - 0.619 0.613 0.626 1,654,742 0.6193 1.03%
1997-12-16 0 0.970 - 0.990 - - 0 0 - 0.613 - 0.626 - - 0 - 0.00%
1997-12-15 0 0.970 - 0.970 0.950 1.000 152,000 146,600 0.9645 0.613 - 0.613 0.601 0.632 240,460 0.6097 -2.02%
1997-12-12 0 0.990 - 0.990 1.010 1.010 2,000 2,020 1.0100 0.626 - 0.626 0.638 0.638 3,164 0.6384 2.06%
1997-12-11 0 0.970 - 0.970 0.950 0.980 238,000 228,900 0.9618 0.613 - 0.613 0.601 0.619 376,509 0.6080 -1.02%
1997-12-10 0 0.980 0.980 0.990 0.970 1.000 538,000 525,880 0.9775 0.619 0.619 0.626 0.613 0.632 851,101 0.6179 0.00%
1997-12-09 0 0.980 0.960 0.980 0.970 1.000 806,000 785,000 0.9739 0.619 0.607 0.619 0.613 0.632 1,275,069 0.6157 -2.00%
1997-12-08 0 1.000 0.990 1.000 0.970 1.000 562,000 548,740 0.9764 0.632 0.626 0.632 0.613 0.632 889,068 0.6172 1.01%
1997-12-05 0 0.990 - 1.000 - - 0 0 - 0.626 - 0.632 - - 0 - 0.00%
1997-12-04 0 0.990 - 1.000 - - 0 0 - 0.626 - 0.632 - - 0 - 0.00%
1997-12-03 0 0.990 - 0.990 1.040 1.040 50,000 52,000 1.0400 0.626 - 0.626 0.657 0.657 79,099 0.6574 -1.00%
1997-12-02 0 1.000 - 1.000 1.030 1.030 50,000 51,500 1.0300 0.632 - 0.632 0.651 0.651 79,099 0.6511 1.01%
1997-12-01 0 0.990 - 0.990 0.980 1.010 6,000 5,960 0.9933 0.626 - 0.626 0.619 0.638 9,492 0.6279 2.06%
1997-11-28 0 0.970 - 0.970 - - 0 0 - 0.613 - 0.613 - - 0 - -1.02%
1997-11-27 0 0.980 - 0.980 0.960 1.020 200,000 192,440 0.9622 0.619 - 0.619 0.607 0.645 316,394 0.6082 0.00%
1997-11-26 0 0.980 - 0.980 1.020 1.020 2,000 2,040 1.0200 0.619 - 0.619 0.645 0.645 3,164 0.6448 -1.01%
1997-11-25 0 0.990 - 1.000 - - 0 0 - 0.626 - 0.632 - - 0 - 0.00%
1997-11-24 0 0.990 - 0.990 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1997-11-21 0 0.990 - 1.000 0.990 0.990 300,000 297,000 0.9900 0.626 - 0.632 0.626 0.626 474,591 0.6258 0.00%
1997-11-20 0 0.990 - 0.990 - - 0 0 - 0.626 - 0.626 - - 0 - -1.98%
1997-11-19 0 1.010 - 1.010 1.040 1.040 120,000 124,800 1.0400 0.638 - 0.638 0.657 0.657 189,837 0.6574 0.00%
1997-11-18 0 1.010 1.000 1.010 1.000 1.050 308,000 319,100 1.0360 0.638 0.632 0.638 0.632 0.664 487,247 0.6549 0.00%
1997-11-17 0 1.010 0.990 1.010 0.990 1.050 598,000 610,880 1.0215 0.638 0.626 0.638 0.626 0.664 946,019 0.6457 1.00%
1997-11-14 0 1.000 0.990 1.000 0.990 1.010 1,628,000 1,614,400 0.9916 0.632 0.626 0.632 0.626 0.638 2,575,449 0.6268 0.00%
1997-11-13 0 1.000 0.990 1.000 0.980 1.020 272,000 268,340 0.9865 0.632 0.626 0.632 0.619 0.645 430,296 0.6236 2.04%
1997-11-12 0 0.980 - 0.980 1.010 1.010 2,000 2,020 1.0100 0.619 - 0.619 0.638 0.638 3,164 0.6384 0.00%
1997-11-11 0 0.980 - 0.980 1.030 1.030 2,000 2,060 1.0300 0.619 - 0.619 0.651 0.651 3,164 0.6511 -1.01%
1997-11-10 0 0.990 - 0.990 - - 0 0 - 0.626 - 0.626 - - 0 - -1.98%
1997-11-07 0 1.010 - 1.010 - - 0 0 - 0.638 - 0.638 - - 0 - 0.00%
1997-11-06 0 1.010 - 1.010 0.960 1.080 156,000 152,320 0.9764 0.638 - 0.638 0.607 0.683 246,788 0.6172 1.00%
1997-11-05 0 1.000 - 1.000 0.960 1.000 258,000 250,000 0.9690 0.632 - 0.632 0.607 0.632 408,149 0.6125 -3.85%
1997-11-04 0 1.040 - 1.040 1.000 1.050 80,000 80,820 1.0103 0.657 - 0.657 0.632 0.664 126,558 0.6386 1.96%
1997-11-03 0 1.020 - 1.020 0.980 1.040 70,000 69,320 0.9903 0.645 - 0.645 0.619 0.657 110,738 0.6260 2.00%
1997-10-31 0 1.000 - 1.000 0.980 1.000 1,034,000 1,025,340 0.9916 0.632 - 0.632 0.619 0.632 1,635,758 0.6268 0.00%
1997-10-30 0 1.000 - 1.000 1.000 1.000 600,000 600,000 1.0000 0.632 - 0.632 0.632 0.632 949,183 0.6321 -6.54%
1997-10-29 0 1.070 - 1.070 1.090 1.100 82,000 89,400 1.0902 0.676 - 0.676 0.689 0.695 129,722 0.6892 3.88%
1997-10-28 0 1.030 - 1.030 - - 0 0 - 0.651 - 0.651 - - 0 - -0.96%
1997-10-27 0 1.040 - 1.040 1.020 1.110 290,000 304,060 1.0485 0.657 - 0.657 0.645 0.702 458,772 0.6628 -5.45%
1997-10-24 0 1.100 - 1.100 1.050 1.100 262,000 283,200 1.0809 0.695 - 0.695 0.664 0.695 414,477 0.6833 -1.79%
1997-10-23 0 1.120 - 1.120 - - 0 0 - 0.708 - 0.708 - - 0 - -1.75%
1997-10-22 0 1.140 - 1.140 - - 0 0 - 0.721 - 0.721 - - 0 - -6.56%
1997-10-21 0 1.220 - 1.220 - - 0 0 - 0.771 - 0.771 - - 0 - -3.17%
1997-10-20 0 1.260 - 1.260 1.280 1.280 2,000 2,560 1.2800 0.796 - 0.796 0.809 0.809 3,164 0.8091 0.80%
1997-10-17 0 1.250 - 1.250 1.280 1.280 2,000 2,560 1.2800 0.790 - 0.790 0.809 0.809 3,164 0.8091 0.00%
1997-10-16 0 1.250 - 1.250 1.250 1.250 10,000 12,500 1.2500 0.790 - 0.790 0.790 0.790 15,820 0.7902 1.63%
1997-10-15 0 1.230 - 1.230 - - 0 0 - 0.778 - 0.778 - - 0 - -1.60%
1997-10-14 0 1.250 1.240 1.250 1.250 1.320 1,150,000 1,458,000 1.2678 0.790 0.784 0.790 0.790 0.834 1,819,267 0.8014 -3.85%
1997-10-13 0 1.300 - 1.300 1.300 1.340 270,000 357,800 1.3252 0.822 - 0.822 0.822 0.847 427,132 0.8377 -1.52%
1997-10-09 0 1.320 - 1.320 1.280 1.320 284,000 367,460 1.2939 0.834 - 0.834 0.809 0.834 449,280 0.8179 0.76%
1997-10-08 0 1.310 1.310 1.320 1.310 1.340 370,000 488,700 1.3208 0.828 0.828 0.834 0.828 0.847 585,329 0.8349 -2.24%
1997-10-07 0 1.340 1.310 1.340 1.310 1.340 940,000 1,242,860 1.3222 0.847 0.828 0.847 0.828 0.847 1,487,053 0.8358 1.52%
1997-10-06 0 1.320 1.300 1.320 1.300 1.320 422,000 552,140 1.3084 0.834 0.822 0.834 0.822 0.834 667,592 0.8271 0.00%
1997-10-03 0 1.320 1.300 1.320 1.300 1.330 594,000 778,320 1.3103 0.834 0.822 0.834 0.822 0.841 939,691 0.8283 0.00%
1997-09-30 0 1.320 1.310 1.320 1.300 1.320 872,000 1,144,400 1.3124 0.834 0.828 0.834 0.822 0.834 1,379,479 0.8296 1.54%
1997-09-29 0 1.300 1.290 1.300 1.280 1.320 1,128,000 1,468,620 1.3020 0.822 0.815 0.822 0.809 0.834 1,784,464 0.8230 0.00%
1997-09-26 0 1.300 1.280 1.300 1.280 1.300 402,000 516,140 1.2839 0.822 0.809 0.822 0.809 0.822 635,953 0.8116 -0.76%
1997-09-25 0 1.310 - 1.310 1.310 1.310 32,000 41,920 1.3100 0.828 - 0.828 0.828 0.828 50,623 0.8281 0.77%
1997-09-24 0 1.300 1.280 1.300 1.280 1.330 80,000 103,300 1.2913 0.822 0.809 0.822 0.809 0.841 126,558 0.8162 -1.52%
1997-09-23 0 1.320 1.320 1.340 1.240 1.360 352,000 468,280 1.3303 0.834 0.834 0.847 0.784 0.860 556,854 0.8409 3.13%
1997-09-22 0 1.280 1.250 1.280 1.250 1.310 1,092,000 1,394,220 1.2768 0.809 0.790 0.809 0.790 0.828 1,727,513 0.8071 -2.29%
1997-09-19 0 1.310 1.310 1.320 1.310 1.370 920,000 1,221,320 1.3275 0.828 0.828 0.834 0.828 0.866 1,455,414 0.8392 -0.76%
1997-09-18 0 1.320 1.320 1.360 1.300 1.370 2,036,000 2,711,040 1.3316 0.834 0.834 0.860 0.822 0.866 3,220,894 0.8417 -2.94%
1997-09-16 0 1.360 1.350 1.360 1.350 1.380 2,016,000 2,738,800 1.3585 0.860 0.853 0.860 0.853 0.872 3,189,254 0.8588 -4.23%
1997-09-15 0 1.420 1.420 1.430 1.340 1.450 4,078,000 5,764,200 1.4135 0.898 0.898 0.904 0.847 0.917 6,451,279 0.8935 5.19%
1997-09-12 0 1.350 1.350 1.360 1.290 1.360 2,152,000 2,859,800 1.3289 0.853 0.853 0.860 0.815 0.860 3,404,402 0.8400 3.85%
1997-09-11 0 1.300 1.290 1.320 1.250 1.300 742,000 948,500 1.2783 0.822 0.815 0.834 0.790 0.822 1,173,823 0.8080 4.00%
1997-09-10 0 1.250 1.250 1.260 1.250 1.280 610,000 767,300 1.2579 0.790 0.790 0.796 0.790 0.809 965,003 0.7951 0.00%
1997-09-09 0 1.250 1.240 1.250 1.230 1.270 150,000 187,980 1.2532 0.790 0.784 0.790 0.778 0.803 237,296 0.7922 0.81%
1997-09-08 0 1.240 1.240 1.250 1.220 1.260 364,000 450,360 1.2373 0.784 0.784 0.790 0.771 0.796 575,838 0.7821 0.81%
1997-09-05 0 1.230 1.220 1.230 1.230 1.250 1,528,000 1,896,080 1.2409 0.778 0.771 0.778 0.778 0.790 2,417,252 0.7844 -0.81%
1997-09-04 0 1.240 1.230 1.240 1.140 1.320 3,054,000 3,790,280 1.2411 0.784 0.778 0.784 0.721 0.834 4,831,341 0.7845 8.77%
1997-09-03 0 1.140 1.130 1.190 1.140 1.200 560,000 646,600 1.1546 0.721 0.714 0.752 0.721 0.759 885,904 0.7299 0.88%
1997-09-02 0 1.130 1.130 1.150 1.130 1.200 1,077,000 1,269,390 1.1786 0.714 0.714 0.727 0.714 0.759 1,703,783 0.7450 -5.83%
1997-09-01 0 1.200 - 1.200 1.200 1.300 2,298,000 2,907,760 1.2653 0.759 - 0.759 0.759 0.822 3,635,370 0.7999 -4.00%
1997-08-29 0 1.250 1.230 1.270 1.230 1.300 1,500,000 1,898,100 1.2654 0.790 0.778 0.803 0.778 0.822 2,372,957 0.7999 -2.34%
1997-08-28 0 1.280 - 1.310 1.280 1.300 420,000 542,800 1.2924 0.809 - 0.828 0.809 0.822 664,428 0.8169 -3.03%
1997-08-27 0 1.320 - 1.320 1.300 1.340 180,000 235,600 1.3089 0.834 - 0.834 0.822 0.847 284,755 0.8274 1.54%
1997-08-26 0 1.300 1.290 1.300 1.300 1.340 198,000 262,320 1.3248 0.822 0.815 0.822 0.822 0.847 313,230 0.8375 -1.52%
1997-08-25 0 1.320 1.310 1.320 1.240 1.380 1,070,000 1,380,460 1.2901 0.834 0.828 0.834 0.784 0.872 1,692,709 0.8155 2.33%
1997-08-22 0 1.290 - 1.290 1.290 1.310 330,000 429,500 1.3015 0.815 - 0.815 0.815 0.828 522,051 0.8227 -2.27%
1997-08-21 0 1.320 - 1.320 1.320 1.340 212,000 280,680 1.3240 0.834 - 0.834 0.834 0.847 335,378 0.8369 0.00%
1997-08-20 0 1.320 1.300 1.320 1.300 1.380 546,000 723,760 1.3256 0.834 0.822 0.834 0.822 0.872 863,756 0.8379 -0.75%
1997-08-19 0 1.330 1.300 1.330 1.290 1.360 778,000 1,018,620 1.3093 0.841 0.822 0.841 0.815 0.860 1,230,774 0.8276 0.00%
1997-08-15 0 1.330 1.340 1.350 1.330 1.380 774,000 1,048,360 1.3545 0.841 0.847 0.853 0.841 0.872 1,224,446 0.8562 -3.62%
1997-08-14 0 1.380 1.370 1.380 1.340 1.380 1,636,000 2,222,340 1.3584 0.872 0.866 0.872 0.847 0.872 2,588,105 0.8587 0.73%
1997-08-13 0 1.370 1.350 1.370 1.330 1.370 850,000 1,146,600 1.3489 0.866 0.853 0.866 0.841 0.866 1,344,676 0.8527 1.48%
1997-08-12 0 1.350 1.350 1.360 1.350 1.420 1,592,000 2,181,100 1.3700 0.853 0.853 0.860 0.853 0.898 2,518,499 0.8660 -2.17%
1997-08-11 0 1.380 1.380 1.390 1.270 1.390 1,026,000 1,388,300 1.3531 0.872 0.872 0.879 0.803 0.879 1,623,103 0.8553 3.76%
1997-08-08 0 1.330 1.330 1.340 1.320 1.360 1,246,000 1,670,560 1.3407 0.841 0.841 0.847 0.834 0.860 1,971,136 0.8475 -2.92%
1997-08-07 0 1.370 1.320 1.370 1.360 1.440 2,550,000 3,564,980 1.3980 0.866 0.834 0.866 0.860 0.910 4,034,027 0.8837 -4.86%
1997-08-06 0 1.440 1.430 1.440 1.410 1.480 3,260,000 4,724,900 1.4494 0.910 0.904 0.910 0.891 0.936 5,157,227 0.9162 2.13%
1997-08-05 0 1.410 1.400 1.410 1.380 1.420 3,688,000 5,163,100 1.4000 0.891 0.885 0.891 0.872 0.898 5,834,311 0.8850 2.92%
1997-08-04 0 1.370 1.360 1.370 1.360 1.410 3,044,000 4,216,980 1.3853 0.866 0.860 0.866 0.860 0.891 4,815,521 0.8757 -3.52%
1997-08-01 0 1.420 1.410 1.420 1.360 1.430 5,068,000 7,104,400 1.4018 0.898 0.891 0.898 0.860 0.904 8,017,431 0.8861 5.19%
1997-07-31 0 1.350 1.350 1.360 1.300 1.360 5,982,000 7,851,700 1.3126 0.853 0.853 0.860 0.822 0.860 9,463,353 0.8297 0.75%
1997-07-30 0 1.340 1.340 1.360 1.300 1.360 1,862,000 2,460,420 1.3214 0.847 0.847 0.860 0.822 0.860 2,945,631 0.8353 3.88%
1997-07-29 0 1.290 1.280 1.290 1.260 1.290 406,000 516,740 1.2728 0.815 0.809 0.815 0.796 0.815 642,280 0.8045 0.78%
1997-07-28 0 1.280 1.270 1.280 1.260 1.280 320,000 406,140 1.2692 0.809 0.803 0.809 0.796 0.809 506,231 0.8023 1.59%
1997-07-25 0 1.260 1.250 1.260 1.230 1.260 1,450,000 1,791,700 1.2357 0.796 0.790 0.796 0.778 0.796 2,293,859 0.7811 0.00%
1997-07-24 0 1.260 1.240 1.260 1.220 1.260 2,418,000 2,958,640 1.2236 0.796 0.784 0.796 0.771 0.796 3,825,207 0.7735 0.00%
1997-07-23 0 1.260 1.220 1.260 1.220 1.260 3,271,000 3,995,970 1.2216 0.796 0.771 0.796 0.771 0.796 5,174,629 0.7722 2.44%
1997-07-22 0 1.230 1.220 1.230 1.220 1.230 2,530,000 3,090,840 1.2217 0.778 0.771 0.778 0.771 0.778 4,002,388 0.7722 0.00%
1997-07-21 0 1.230 - 1.230 1.230 1.250 406,000 501,580 1.2354 0.778 - 0.778 0.778 0.790 642,280 0.7809 -1.60%
1997-07-18 0 1.250 1.250 1.270 1.240 1.260 464,000 579,600 1.2491 0.790 0.790 0.803 0.784 0.796 734,035 0.7896 0.81%
1997-07-17 0 1.240 1.240 1.250 1.240 1.260 552,000 690,580 1.2511 0.784 0.784 0.790 0.784 0.796 873,248 0.7908 -2.36%
1997-07-16 0 1.270 1.270 1.280 1.260 1.320 1,252,000 1,594,000 1.2732 0.803 0.803 0.809 0.796 0.834 1,980,628 0.8048 -1.55%
1997-07-15 0 1.290 1.280 1.290 1.280 1.300 678,000 876,040 1.2921 0.815 0.809 0.815 0.809 0.822 1,072,577 0.8168 -0.77%
1997-07-14 0 1.300 1.290 1.310 1.280 1.320 1,602,000 2,086,180 1.3022 0.822 0.815 0.828 0.809 0.834 2,534,318 0.8232 1.56%
1997-07-11 0 1.280 1.270 1.280 1.250 1.280 1,626,000 2,054,640 1.2636 0.809 0.803 0.809 0.790 0.809 2,572,286 0.7988 0.79%
1997-07-10 0 1.270 1.260 1.280 1.250 1.280 592,000 746,380 1.2608 0.803 0.796 0.809 0.790 0.809 936,527 0.7970 0.79%
1997-07-09 0 1.260 1.240 1.260 1.200 1.260 4,686,000 5,693,680 1.2150 0.796 0.784 0.796 0.759 0.796 7,413,118 0.7681 1.61%
1997-07-08 0 1.240 1.240 1.260 1.200 1.250 788,000 972,300 1.2339 0.784 0.784 0.796 0.759 0.790 1,246,593 0.7800 1.64%
1997-07-07 0 1.220 1.210 1.220 1.180 1.220 954,000 1,142,380 1.1975 0.771 0.765 0.771 0.746 0.771 1,509,201 0.7569 2.52%
1997-07-04 0 1.190 1.190 1.200 1.190 1.230 670,000 804,200 1.2003 0.752 0.752 0.759 0.752 0.778 1,059,921 0.7587 -2.46%
1997-07-03 0 1.220 1.210 1.220 1.200 1.230 352,000 428,060 1.2161 0.771 0.765 0.771 0.759 0.778 556,854 0.7687 3.39%
1997-06-27 0 1.180 1.180 1.190 1.180 1.210 218,000 259,800 1.1917 0.746 0.746 0.752 0.746 0.765 344,870 0.7533 -1.67%
1997-06-26 0 1.200 1.200 1.210 1.200 1.210 310,000 373,000 1.2032 0.759 0.759 0.765 0.759 0.765 490,411 0.7606 -2.44%
1997-06-25 0 1.230 - 1.230 1.230 1.260 404,000 498,980 1.2351 0.778 - 0.778 0.778 0.796 639,116 0.7807 -0.81%
1997-06-24 0 1.240 1.200 1.240 1.200 1.250 660,000 811,700 1.2298 0.784 0.759 0.784 0.759 0.790 1,044,101 0.7774 0.00%
1997-06-23 0 1.240 - 1.240 1.240 1.240 20,000 24,800 1.2400 0.784 - 0.784 0.784 0.784 31,639 0.7838 0.81%
1997-06-20 0 1.230 1.230 1.240 1.230 1.270 1,118,000 1,389,720 1.2430 0.778 0.778 0.784 0.778 0.803 1,768,644 0.7858 -1.60%
1997-06-19 0 1.250 1.240 1.250 1.240 1.300 778,000 974,220 1.2522 0.790 0.784 0.790 0.784 0.822 1,230,774 0.7916 0.00%
1997-06-18 0 1.250 1.250 1.260 1.250 1.280 668,000 838,200 1.2548 0.790 0.790 0.796 0.790 0.809 1,056,757 0.7932 -1.57%
1997-06-17 0 1.270 1.260 1.270 1.240 1.270 912,000 1,143,100 1.2534 0.803 0.796 0.803 0.784 0.803 1,442,758 0.7923 0.00%
1997-06-16 0 1.270 1.270 1.280 1.240 1.280 2,904,000 3,628,480 1.2495 0.803 0.803 0.809 0.784 0.809 4,594,045 0.7898 1.60%
1997-06-13 0 1.250 1.230 1.250 1.190 1.250 1,830,000 2,253,360 1.2313 0.790 0.778 0.790 0.752 0.790 2,895,008 0.7784 5.04%
1997-06-12 0 1.190 1.190 1.200 1.190 1.270 6,090,000 7,502,100 1.2319 0.752 0.752 0.759 0.752 0.803 9,634,206 0.7787 -3.25%
1997-06-11 0 1.230 1.230 1.240 1.200 1.230 1,296,000 1,580,640 1.2196 0.778 0.778 0.784 0.759 0.778 2,050,235 0.7710 0.82%
1997-06-10 0 1.260 1.250 1.270 1.210 1.300 3,404,000 4,269,960 1.2544 0.771 0.765 0.777 0.741 0.796 5,561,589 0.7678 5.00%
1997-06-06 0 1.200 1.200 1.230 1.190 1.250 1,122,000 1,360,180 1.2123 0.734 0.734 0.753 0.728 0.765 1,833,168 0.7420 1.69%
1997-06-05 0 1.180 1.150 1.190 1.120 1.180 670,000 758,500 1.1321 0.722 0.704 0.728 0.686 0.722 1,094,672 0.6929 5.36%
1997-06-04 0 1.120 1.120 1.150 1.080 1.160 438,000 489,060 1.1166 0.686 0.686 0.704 0.661 0.710 715,622 0.6834 1.82%
1997-06-03 0 1.100 1.100 1.110 0.990 1.130 696,000 769,800 1.1060 0.673 0.673 0.679 0.606 0.692 1,137,152 0.6770 -3.51%
1997-06-02 0 1.140 1.130 1.140 1.130 1.140 240,000 272,300 1.1346 0.698 0.692 0.698 0.692 0.698 392,121 0.6944 -0.87%
1997-05-30 0 1.150 1.130 1.150 1.100 1.150 214,000 243,900 1.1397 0.704 0.692 0.704 0.673 0.704 349,642 0.6976 2.68%
1997-05-29 0 1.120 1.120 1.150 1.120 1.130 386,000 436,720 1.1314 0.686 0.686 0.704 0.686 0.692 630,662 0.6925 0.00%
1997-05-28 0 1.120 1.120 1.140 1.120 1.160 844,000 962,100 1.1399 0.686 0.686 0.698 0.686 0.710 1,378,960 0.6977 -1.75%
1997-05-27 0 1.140 1.140 1.150 1.140 1.180 530,000 608,300 1.1477 0.698 0.698 0.704 0.698 0.722 865,935 0.7025 -2.56%
1997-05-26 0 1.170 - 1.180 1.170 1.180 300,000 353,000 1.1767 0.716 - 0.722 0.716 0.722 490,152 0.7202 -1.68%
1997-05-23 0 1.190 1.190 1.200 1.180 1.190 122,000 144,980 1.1884 0.728 0.728 0.734 0.722 0.728 199,328 0.7273 -0.83%
1997-05-22 0 1.200 1.190 1.200 1.200 1.200 272,000 326,400 1.2000 0.734 0.728 0.734 0.734 0.734 444,404 0.7345 0.00%
1997-05-21 0 1.200 1.190 - 1.200 1.210 1,080,000 1,297,000 1.2009 0.734 0.728 - 0.734 0.741 1,764,546 0.7350 0.00%
1997-05-20 0 1.200 1.190 1.210 1.190 1.210 652,000 782,540 1.2002 0.734 0.728 0.741 0.728 0.741 1,065,263 0.7346 0.00%
1997-05-19 0 1.200 1.200 1.210 1.200 1.200 94,000 112,800 1.2000 0.734 0.734 0.741 0.734 0.734 153,581 0.7345 -2.44%
1997-05-16 0 1.230 - 1.230 1.220 1.240 16,000 19,600 1.2250 0.753 - 0.753 0.747 0.759 26,141 0.7498 2.50%
1997-05-15 0 1.200 1.200 1.240 1.200 1.250 120,000 144,500 1.2042 0.734 0.734 0.759 0.734 0.765 196,061 0.7370 -3.23%
1997-05-14 0 1.240 1.220 1.250 1.230 1.240 404,000 498,920 1.2350 0.759 0.747 0.765 0.753 0.759 660,071 0.7559 -0.80%
1997-05-13 0 1.250 1.240 1.260 1.210 1.250 232,000 285,200 1.2293 0.765 0.759 0.771 0.741 0.765 379,051 0.7524 2.46%
1997-05-12 0 1.220 1.210 1.230 1.210 1.220 350,000 426,500 1.2186 0.747 0.741 0.753 0.741 0.747 571,844 0.7458 -0.81%
1997-05-09 0 1.230 1.200 1.250 1.200 1.240 1,066,000 1,301,100 1.2205 0.753 0.734 0.765 0.734 0.759 1,741,673 0.7470 -0.81%
1997-05-08 0 1.240 1.230 1.250 1.230 1.300 1,656,000 2,121,300 1.2810 0.759 0.753 0.765 0.753 0.796 2,705,638 0.7840 -3.88%
1997-05-07 0 1.290 1.260 1.320 1.200 1.300 1,720,000 2,153,320 1.2519 0.790 0.771 0.808 0.734 0.796 2,810,204 0.7663 6.61%
1997-05-06 0 1.210 1.210 1.250 1.200 1.210 462,000 557,500 1.2067 0.741 0.741 0.765 0.734 0.741 754,834 0.7386 0.00%
1997-05-05 0 1.210 1.200 1.210 1.210 1.210 274,000 331,540 1.2100 0.741 0.734 0.741 0.741 0.741 447,672 0.7406 0.83%
1997-05-02 0 1.200 - 1.200 - - 0 0 - 0.734 - 0.734 - - 0 - 0.00%
1997-05-01 0 1.200 1.200 1.250 1.200 1.210 148,000 178,500 1.2061 0.734 0.734 0.765 0.734 0.741 241,808 0.7382 -0.83%
1997-04-30 0 1.210 1.210 1.220 1.180 1.200 960,000 1,144,300 1.1920 0.741 0.741 0.747 0.722 0.734 1,568,486 0.7296 0.83%
1997-04-29 0 1.200 1.200 1.210 1.200 1.220 1,142,000 1,374,100 1.2032 0.734 0.734 0.741 0.734 0.747 1,865,845 0.7364 0.00%
1997-04-28 0 1.200 1.200 1.210 1.200 1.240 834,000 1,011,920 1.2133 0.734 0.734 0.741 0.734 0.759 1,362,622 0.7426 -3.23%
1997-04-25 0 1.240 1.230 1.250 1.230 1.300 610,000 772,780 1.2669 0.759 0.753 0.765 0.753 0.796 996,642 0.7754 -2.36%
1997-04-24 0 1.270 1.260 1.270 1.250 1.270 636,000 798,740 1.2559 0.777 0.771 0.777 0.765 0.777 1,039,122 0.7687 0.79%
1997-04-23 0 1.260 1.250 1.260 1.250 1.280 1,824,000 2,309,240 1.2660 0.771 0.765 0.771 0.765 0.783 2,980,123 0.7749 0.00%
1997-04-22 0 1.260 1.260 1.270 1.240 1.280 642,000 807,480 1.2578 0.771 0.771 0.777 0.759 0.783 1,048,925 0.7698 0.00%
1997-04-21 0 1.260 1.250 1.260 1.250 1.270 174,000 218,860 1.2578 0.771 0.765 0.771 0.765 0.777 284,288 0.7699 0.80%
1997-04-18 0 1.250 1.240 1.270 1.250 1.270 672,000 847,600 1.2613 0.765 0.759 0.777 0.765 0.777 1,097,940 0.7720 -2.34%
1997-04-17 0 1.280 1.260 1.290 1.240 1.300 1,020,000 1,291,000 1.2657 0.783 0.771 0.790 0.759 0.796 1,666,516 0.7747 2.40%
1997-04-16 0 1.250 1.240 1.250 1.240 1.290 1,926,000 2,421,700 1.2574 0.765 0.759 0.765 0.759 0.790 3,146,775 0.7696 1.63%
1997-04-15 0 1.230 1.220 1.230 1.200 1.230 1,890,000 2,289,860 1.2116 0.753 0.747 0.753 0.734 0.753 3,087,956 0.7415 0.00%
1997-04-14 0 1.230 1.220 1.230 1.200 1.310 3,572,000 4,501,820 1.2603 0.753 0.747 0.753 0.734 0.802 5,836,074 0.7714 -3.15%
1997-04-11 0 1.270 1.260 1.270 1.240 1.300 3,642,000 4,653,920 1.2778 0.777 0.771 0.777 0.759 0.796 5,950,443 0.7821 -0.78%
1997-04-10 0 1.280 1.280 1.300 1.270 1.370 14,254,000 19,156,720 1.3440 0.783 0.783 0.796 0.777 0.839 23,288,746 0.8226 -4.48%
1997-04-09 0 1.340 1.330 1.340 1.290 1.360 13,186,000 17,547,820 1.3308 0.820 0.814 0.820 0.790 0.832 21,543,805 0.8145 4.69%
1997-04-08 0 1.280 1.270 1.280 1.280 1.330 6,738,000 8,785,060 1.3038 0.783 0.777 0.783 0.783 0.814 11,008,809 0.7980 -3.03%
1997-04-07 0 1.320 1.300 1.320 1.250 1.350 9,778,000 12,881,400 1.3174 0.808 0.796 0.808 0.765 0.826 15,975,681 0.8063 6.45%
1997-04-04 0 1.240 1.220 1.250 1.200 1.240 1,066,000 1,298,260 1.2179 0.759 0.747 0.765 0.734 0.759 1,741,673 0.7454 5.08%
1997-04-03 0 1.180 1.170 1.190 1.160 1.220 514,000 610,940 1.1886 0.722 0.716 0.728 0.710 0.747 839,793 0.7275 2.61%
1997-04-02 0 1.150 1.150 1.160 1.140 1.160 130,000 149,500 1.1500 0.704 0.704 0.710 0.698 0.710 212,399 0.7039 0.00%
1997-04-01 0 1.150 1.150 1.180 1.140 1.180 96,000 110,800 1.1542 0.704 0.704 0.722 0.698 0.722 156,849 0.7064 -4.17%
1997-03-27 0 1.200 1.190 1.200 1.180 1.200 434,000 515,620 1.1881 0.734 0.728 0.734 0.722 0.734 709,086 0.7272 0.00%
1997-03-26 0 1.200 1.190 1.200 1.190 1.210 624,000 749,880 1.2017 0.734 0.728 0.734 0.728 0.741 1,019,516 0.7355 -1.64%
1997-03-25 0 1.220 1.220 1.250 1.140 1.230 1,244,000 1,460,560 1.1741 0.747 0.747 0.765 0.698 0.753 2,032,496 0.7186 3.39%
1997-03-24 0 1.180 1.160 1.180 1.170 1.200 590,000 696,800 1.1810 0.722 0.710 0.722 0.716 0.734 963,965 0.7228 1.72%
1997-03-21 0 1.160 1.160 1.170 1.130 1.160 1,008,000 1,162,180 1.1530 0.710 0.710 0.716 0.692 0.710 1,646,910 0.7057 3.57%
1997-03-20 0 1.120 1.120 1.130 1.080 1.180 1,148,000 1,314,460 1.1450 0.686 0.686 0.692 0.661 0.722 1,875,648 0.7008 -4.27%
1997-03-19 0 1.170 1.170 1.180 1.150 1.190 336,000 394,940 1.1754 0.716 0.716 0.722 0.704 0.728 548,970 0.7194 -1.68%
1997-03-18 0 1.190 1.190 1.210 1.190 1.210 418,000 503,580 1.2047 0.728 0.728 0.741 0.728 0.741 682,945 0.7374 -1.65%
1997-03-17 0 1.210 1.210 1.220 1.210 1.220 412,000 499,420 1.2122 0.741 0.741 0.747 0.741 0.747 673,142 0.7419 2.54%
1997-03-14 0 1.180 1.180 1.190 1.170 1.210 484,000 579,720 1.1978 0.722 0.722 0.728 0.716 0.741 790,778 0.7331 -1.67%
1997-03-13 0 1.200 1.200 1.210 1.160 1.210 566,000 672,400 1.1880 0.734 0.734 0.741 0.710 0.741 924,753 0.7271 3.45%
1997-03-12 0 1.160 1.150 1.160 1.160 1.200 998,000 1,180,420 1.1828 0.710 0.704 0.710 0.710 0.734 1,630,572 0.7239 -4.13%
1997-03-11 0 1.210 1.190 1.210 1.190 1.230 1,268,000 1,532,460 1.2086 0.741 0.728 0.741 0.728 0.753 2,071,708 0.7397 0.83%
1997-03-10 0 1.200 1.190 1.200 1.170 1.250 3,632,000 4,383,540 1.2069 0.734 0.728 0.734 0.716 0.765 5,934,104 0.7387 -2.44%
1997-03-07 0 1.230 1.230 1.240 1.230 1.250 1,430,000 1,775,820 1.2418 0.753 0.753 0.759 0.753 0.765 2,336,390 0.7601 -1.60%
1997-03-06 0 1.250 1.240 1.260 1.240 1.330 7,654,000 9,815,800 1.2824 0.765 0.759 0.771 0.759 0.814 12,505,406 0.7849 1.63%
1997-03-05 0 1.230 1.220 1.230 1.180 1.360 38,326,000 48,779,448 1.2728 0.753 0.747 0.753 0.722 0.832 62,618,526 0.7790

Copyright & disclaimer, Privacy policy

Back to top