Digital Domain Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00547  1992-07-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-27 0 0.305 0.300 0.305 - - 1,000 285 0.2850 0.305 0.300 0.305 - - 1,000 0.2850 0.00%
2026-02-26 0 0.305 0.300 0.305 0.295 0.305 32,000 9,585 0.2995 0.305 0.300 0.305 0.295 0.305 32,000 0.2995 0.00%
2026-02-25 0 0.305 0.300 0.305 0.300 0.305 530,000 160,200 0.3023 0.305 0.300 0.305 0.300 0.305 530,000 0.3023 0.00%
2026-02-24 0 0.305 0.300 0.310 0.300 0.305 301,000 91,230 0.3031 0.305 0.300 0.310 0.300 0.305 301,000 0.3031 -1.61%
2026-02-23 0 0.310 0.305 0.310 0.305 0.310 828,000 253,215 0.3058 0.310 0.305 0.310 0.305 0.310 828,000 0.3058 0.00%
2026-02-20 0 0.310 0.305 0.315 0.305 0.340 345,000 107,225 0.3108 0.310 0.305 0.315 0.305 0.340 345,000 0.3108 -3.12%
2026-02-16 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - -1.54%
2026-02-13 0 0.325 0.320 0.325 0.320 0.325 180,000 58,450 0.3247 0.325 0.320 0.325 0.320 0.325 180,000 0.3247 -2.99%
2026-02-12 0 0.335 0.325 0.340 0.325 0.345 1,125,000 370,975 0.3298 0.335 0.325 0.340 0.325 0.345 1,125,000 0.3298 0.00%
2026-02-11 0 0.335 0.325 0.340 0.320 0.360 3,022,000 1,001,275 0.3313 0.335 0.325 0.340 0.320 0.360 3,022,000 0.3313 -10.67%
2026-02-10 0 0.375 0.370 0.375 0.300 0.385 2,995,000 1,058,150 0.3533 0.375 0.370 0.375 0.300 0.385 2,995,000 0.3533 29.31%
2026-02-09 0 0.290 0.290 0.330 0.290 0.300 320,500 94,915 0.2961 0.290 0.290 0.330 0.290 0.300 320,500 0.2961 -3.33%
2026-02-06 0 0.300 0.300 0.310 0.300 0.310 64,000 19,685 0.3076 0.300 0.300 0.310 0.300 0.310 64,000 0.3076 -1.64%
2026-02-05 0 0.305 0.300 0.310 0.305 0.315 434,000 133,505 0.3076 0.305 0.300 0.310 0.305 0.315 434,000 0.3076 -3.17%
2026-02-04 0 0.315 0.315 0.335 0.315 0.325 262,000 84,275 0.3217 0.315 0.315 0.335 0.315 0.325 262,000 0.3217 -1.56%
2026-02-03 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2026-02-02 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2026-01-30 0 0.320 0.320 0.330 0.315 0.330 404,000 130,300 0.3225 0.320 0.320 0.330 0.315 0.330 404,000 0.3225 -1.54%
2026-01-29 0 0.325 0.325 0.335 0.320 0.350 782,000 259,000 0.3312 0.325 0.325 0.335 0.320 0.350 782,000 0.3312 -5.80%
2026-01-28 0 0.345 0.330 0.340 0.325 0.345 314,000 104,290 0.3321 0.345 0.330 0.340 0.325 0.345 314,000 0.3321 2.99%
2026-01-27 0 0.335 0.310 0.335 0.335 0.340 225,000 76,250 0.3389 0.335 0.310 0.335 0.335 0.340 225,000 0.3389 -2.90%
2026-01-26 0 0.345 0.335 0.340 0.335 0.345 51,000 17,395 0.3411 0.345 0.335 0.340 0.335 0.345 51,000 0.3411 0.00%
2026-01-23 0 0.345 0.335 0.340 0.330 0.345 240,040 81,438 0.3393 0.345 0.335 0.340 0.330 0.345 240,040 0.3393 1.47%
2026-01-22 0 0.340 0.335 0.340 0.335 0.350 210,000 71,470 0.3403 0.340 0.335 0.340 0.335 0.350 210,000 0.3403 -2.86%
2026-01-21 0 0.350 0.340 0.345 0.340 0.350 81,000 27,820 0.3435 0.350 0.340 0.345 0.340 0.350 81,000 0.3435 2.94%
2026-01-20 0 0.340 0.335 0.345 0.340 0.350 335,000 115,725 0.3454 0.340 0.335 0.345 0.340 0.350 335,000 0.3454 -4.23%
2026-01-19 0 0.355 0.350 0.355 0.350 0.355 150,000 53,150 0.3543 0.355 0.350 0.355 0.350 0.355 150,000 0.3543 -2.74%
2026-01-16 0 0.365 0.355 0.365 0.355 0.365 208,000 74,685 0.3591 0.365 0.355 0.365 0.355 0.365 208,000 0.3591 0.00%
2026-01-15 0 0.365 0.355 0.375 0.355 0.365 406,000 146,290 0.3603 0.365 0.355 0.375 0.355 0.365 406,000 0.3603 1.39%
2026-01-14 0 0.360 0.360 0.370 0.360 0.375 608,000 222,150 0.3654 0.360 0.360 0.370 0.360 0.375 608,000 0.3654 -4.00%
2026-01-13 0 0.375 0.375 0.380 0.375 0.390 597,000 225,560 0.3778 0.375 0.375 0.380 0.375 0.390 597,000 0.3778 -2.60%
2026-01-12 0 0.385 0.385 0.390 0.385 0.390 721,940 279,667 0.3874 0.385 0.385 0.390 0.385 0.390 721,940 0.3874 -1.28%
2026-01-09 0 0.390 0.390 0.400 0.390 0.395 2,081,000 813,730 0.3910 0.390 0.390 0.400 0.390 0.395 2,081,000 0.3910 -4.88%
2026-01-08 0 0.410 0.395 0.410 0.375 0.410 2,895,000 1,128,700 0.3899 0.410 0.395 0.410 0.375 0.410 2,895,000 0.3899 3.80%
2026-01-07 0 0.395 0.380 0.390 0.380 0.395 948,000 371,430 0.3918 0.395 0.380 0.390 0.380 0.395 948,000 0.3918 2.60%
2026-01-06 0 0.385 0.375 0.385 0.370 0.390 1,561,340 592,616 0.3796 0.385 0.375 0.385 0.370 0.390 1,561,340 0.3796 0.00%
2026-01-05 0 0.385 0.370 0.385 0.365 0.400 1,924,000 725,565 0.3771 0.385 0.370 0.385 0.365 0.400 1,924,000 0.3771 -1.28%
2026-01-02 0 0.390 0.380 0.390 0.380 0.395 1,046,000 405,060 0.3872 0.390 0.380 0.390 0.380 0.395 1,046,000 0.3872 2.63%
2025-12-31 0 0.380 0.375 0.385 0.370 0.390 455,000 173,450 0.3812 0.380 0.375 0.385 0.370 0.390 455,000 0.3812 2.70%
2025-12-30 0 0.370 0.370 0.385 0.370 0.410 1,468,430 561,399 0.3823 0.370 0.370 0.385 0.370 0.410 1,468,430 0.3823 1.37%
2025-12-29 0 0.365 0.365 0.375 0.340 0.375 2,021,000 717,170 0.3549 0.365 0.365 0.375 0.340 0.375 2,021,000 0.3549 4.29%
2025-12-24 0 0.350 0.350 0.355 0.345 0.355 492,000 171,410 0.3484 0.350 0.350 0.355 0.345 0.355 492,000 0.3484 0.00%
2025-12-23 0 0.350 0.335 0.350 0.330 0.350 1,458,000 494,955 0.3395 0.350 0.335 0.350 0.330 0.350 1,458,000 0.3395 1.45%
2025-12-22 0 0.345 0.335 0.345 0.330 0.350 1,140,000 388,625 0.3409 0.345 0.335 0.345 0.330 0.350 1,140,000 0.3409 1.47%
2025-12-19 0 0.340 0.325 0.345 0.330 0.340 1,048,000 353,855 0.3376 0.340 0.325 0.345 0.330 0.340 1,048,000 0.3376 0.00%
2025-12-18 0 0.340 0.330 0.350 0.320 0.340 1,292,000 427,795 0.3311 0.340 0.330 0.350 0.320 0.340 1,292,000 0.3311 1.49%
2025-12-17 0 0.335 0.325 0.330 0.330 0.345 288,300 96,656 0.3353 0.335 0.325 0.330 0.330 0.345 288,300 0.3353 1.52%
2025-12-16 0 0.330 0.325 0.330 0.330 0.335 655,000 218,125 0.3330 0.330 0.325 0.330 0.330 0.335 655,000 0.3330 -1.49%
2025-12-15 0 0.335 0.335 0.345 0.335 0.350 1,043,000 356,660 0.3420 0.335 0.335 0.345 0.335 0.350 1,043,000 0.3420 -4.29%
2025-12-12 0 0.350 0.350 0.355 0.350 0.370 1,664,000 592,685 0.3562 0.350 0.350 0.355 0.350 0.370 1,664,000 0.3562 0.00%
2025-12-11 0 0.350 0.335 0.350 0.325 0.350 1,145,000 384,175 0.3355 0.350 0.335 0.350 0.325 0.350 1,145,000 0.3355 2.94%
2025-12-10 0 0.340 0.325 0.340 0.330 0.345 1,758,000 594,070 0.3379 0.340 0.325 0.340 0.330 0.345 1,758,000 0.3379 -2.86%
2025-12-09 0 0.350 0.350 0.355 0.345 0.350 697,000 242,035 0.3473 0.350 0.350 0.355 0.345 0.350 697,000 0.3473 -1.41%
2025-12-08 0 0.355 0.350 0.355 0.340 0.355 1,230,000 429,350 0.3491 0.355 0.350 0.355 0.340 0.355 1,230,000 0.3491 1.43%
2025-12-05 0 0.350 0.330 0.350 0.325 0.350 1,727,500 590,802 0.3420 0.350 0.330 0.350 0.325 0.350 1,727,500 0.3420 6.06%
2025-12-04 0 0.330 0.315 0.330 0.310 0.330 1,984,000 622,165 0.3136 0.330 0.315 0.330 0.310 0.330 1,984,000 0.3136 4.76%
2025-12-03 0 0.315 0.305 0.315 0.310 0.315 336,000 105,760 0.3148 0.315 0.305 0.315 0.310 0.315 336,000 0.3148 1.61%
2025-12-02 0 0.310 0.295 0.310 0.295 0.315 790,000 240,850 0.3049 0.310 0.295 0.310 0.295 0.315 790,000 0.3049 0.00%
2025-12-01 0 0.310 0.305 0.315 0.295 0.345 1,258,000 387,460 0.3080 0.310 0.305 0.315 0.295 0.345 1,258,000 0.3080 6.90%
2025-11-28 0 0.290 0.285 0.290 0.285 0.300 1,409,000 410,425 0.2913 0.290 0.285 0.290 0.285 0.300 1,409,000 0.2913 1.75%
2025-11-27 0 0.285 0.280 0.285 0.280 0.285 735,000 208,425 0.2836 0.285 0.280 0.285 0.280 0.285 735,000 0.2836 0.00%
2025-11-26 0 0.285 0.280 0.285 0.285 0.300 2,121,000 611,740 0.2884 0.285 0.280 0.285 0.285 0.300 2,121,000 0.2884 -5.00%
2025-11-25 0 0.300 0.290 0.300 0.290 0.300 1,775,000 527,825 0.2974 0.300 0.290 0.300 0.290 0.300 1,775,000 0.2974 1.69%
2025-11-24 0 0.295 0.285 0.295 0.285 0.295 567,220 165,769 0.2922 0.295 0.285 0.295 0.285 0.295 567,220 0.2922 1.72%
2025-11-21 0 0.290 0.285 0.290 0.285 0.300 1,884,000 545,185 0.2894 0.290 0.285 0.290 0.285 0.300 1,884,000 0.2894 -3.33%
2025-11-20 0 0.300 0.285 0.300 0.290 0.300 1,001,000 294,685 0.2944 0.300 0.285 0.300 0.290 0.300 1,001,000 0.2944 0.00%
2025-11-19 0 0.300 0.290 0.300 0.290 0.300 1,432,000 421,090 0.2941 0.300 0.290 0.300 0.290 0.300 1,432,000 0.2941 0.00%
2025-11-18 0 0.300 0.300 0.325 0.285 0.300 2,015,000 586,075 0.2909 0.300 0.300 0.325 0.285 0.300 2,015,000 0.2909 3.45%
2025-11-17 0 0.290 0.280 0.290 0.280 0.290 835,000 239,675 0.2870 0.290 0.280 0.290 0.280 0.290 835,000 0.2870 0.00%
2025-11-14 0 0.290 0.280 0.290 0.285 0.295 690,000 199,935 0.2898 0.290 0.280 0.290 0.285 0.295 690,000 0.2898 -1.69%
2025-11-13 0 0.295 0.295 0.300 0.295 0.305 1,542,000 460,770 0.2988 0.295 0.295 0.300 0.295 0.305 1,542,000 0.2988 -1.67%
2025-11-12 0 0.300 0.300 0.305 0.300 0.310 25,751,000 7,853,455 0.3050 0.300 0.300 0.305 0.300 0.310 25,751,000 0.3050 -3.23%
2025-11-11 0 0.310 0.305 0.310 0.300 0.320 2,385,000 737,975 0.3094 0.310 0.305 0.310 0.300 0.320 2,385,000 0.3094 -3.12%
2025-11-10 0 0.320 0.315 0.320 0.320 0.330 2,202,000 709,975 0.3224 0.320 0.315 0.320 0.320 0.330 2,202,000 0.3224 -4.48%
2025-11-07 0 0.335 0.335 0.345 0.315 0.335 1,301,000 430,445 0.3309 0.335 0.335 0.345 0.315 0.335 1,301,000 0.3309 4.69%
2025-11-06 0 0.320 0.315 0.320 0.315 0.320 345,000 110,300 0.3197 0.320 0.315 0.320 0.315 0.320 345,000 0.3197 1.59%
2025-11-05 0 0.315 0.310 0.315 0.315 0.345 1,791,000 573,015 0.3199 0.315 0.310 0.315 0.315 0.345 1,791,000 0.3199 -4.55%
2025-11-04 0 0.330 0.325 0.330 0.320 0.330 501,000 164,150 0.3276 0.330 0.325 0.330 0.320 0.330 501,000 0.3276 0.00%
2025-11-03 0 0.330 0.320 0.330 0.325 0.330 660,000 217,775 0.3300 0.330 0.320 0.330 0.325 0.330 660,000 0.3300 0.00%
2025-10-31 0 0.330 0.320 0.330 0.320 0.335 3,228,000 1,054,475 0.3267 0.330 0.320 0.330 0.320 0.335 3,228,000 0.3267 0.00%
2025-10-30 0 0.330 0.320 0.330 0.320 0.350 996,100 325,780 0.3271 0.330 0.320 0.330 0.320 0.350 996,100 0.3271 0.00%
2025-10-28 0 0.330 0.320 0.330 0.325 0.330 845,000 276,750 0.3275 0.330 0.320 0.330 0.325 0.330 845,000 0.3275 0.00%
2025-10-27 0 0.330 0.325 0.330 0.320 0.330 525,000 171,575 0.3268 0.330 0.325 0.330 0.320 0.330 525,000 0.3268 0.00%
2025-10-24 0 0.330 0.320 0.330 0.320 0.345 2,290,000 749,750 0.3274 0.330 0.320 0.330 0.320 0.345 2,290,000 0.3274 -2.94%
2025-10-23 0 0.340 0.330 0.340 0.330 0.345 423,060 142,923 0.3378 0.340 0.330 0.340 0.330 0.345 423,060 0.3378 -1.45%
2025-10-22 0 0.345 0.330 0.345 0.325 0.345 1,240,000 414,450 0.3342 0.345 0.330 0.345 0.325 0.345 1,240,000 0.3342 2.99%
2025-10-21 0 0.335 0.325 0.335 0.320 0.335 1,210,000 397,955 0.3289 0.335 0.325 0.335 0.320 0.335 1,210,000 0.3289 3.08%
2025-10-20 0 0.325 0.320 0.325 0.325 0.350 1,884,000 622,645 0.3305 0.325 0.320 0.325 0.325 0.350 1,884,000 0.3305 -7.14%
2025-10-17 0 0.350 0.330 0.350 0.335 0.350 1,857,040 640,177 0.3447 0.350 0.330 0.350 0.335 0.350 1,857,040 0.3447 2.94%
2025-10-16 0 0.340 0.325 0.340 0.320 0.340 447,000 149,615 0.3347 0.340 0.325 0.340 0.320 0.340 447,000 0.3347 3.03%
2025-10-15 0 0.330 0.320 0.330 0.320 0.340 1,235,000 402,380 0.3258 0.330 0.320 0.330 0.320 0.340 1,235,000 0.3258 3.13%
2025-10-14 0 0.320 0.315 0.320 0.320 0.350 1,234,000 398,770 0.3232 0.320 0.315 0.320 0.320 0.350 1,234,000 0.3232 -3.03%
2025-10-13 0 0.330 0.315 0.330 0.315 0.330 757,000 245,765 0.3247 0.330 0.315 0.330 0.315 0.330 757,000 0.3247 0.00%
2025-10-10 0 0.330 0.320 0.330 0.325 0.335 591,052 194,515 0.3291 0.330 0.320 0.330 0.325 0.335 591,052 0.3291 -1.49%
2025-10-09 0 0.335 0.320 0.335 0.320 0.350 3,960,000 1,312,980 0.3316 0.335 0.320 0.335 0.320 0.350 3,960,000 0.3316 -4.29%
2025-10-08 0 0.350 0.340 0.350 0.340 0.350 825,100 284,208 0.3445 0.350 0.340 0.350 0.340 0.350 825,100 0.3445 0.00%
2025-10-06 0 0.350 0.340 0.350 0.340 0.350 1,422,000 492,330 0.3462 0.350 0.340 0.350 0.340 0.350 1,422,000 0.3462 -1.41%
2025-10-03 0 0.355 0.350 0.360 0.355 0.375 910,000 328,650 0.3612 0.355 0.350 0.360 0.355 0.375 910,000 0.3612 -4.05%
2025-10-02 0 0.370 0.365 0.370 0.370 0.380 1,782,296 664,778 0.3730 0.370 0.365 0.370 0.370 0.380 1,782,296 0.3730 -2.63%
2025-09-30 0 0.380 0.365 0.380 0.340 0.380 2,854,000 1,055,620 0.3699 0.380 0.365 0.380 0.340 0.380 2,854,000 0.3699 11.76%
2025-09-29 0 0.340 0.330 0.340 0.340 0.360 553,000 192,400 0.3479 0.340 0.330 0.340 0.340 0.360 553,000 0.3479 -5.56%
2025-09-26 0 0.360 0.360 0.365 0.340 0.360 795,100 283,056 0.3560 0.360 0.360 0.365 0.340 0.360 795,100 0.3560 5.88%
2025-09-25 0 0.340 0.330 0.340 0.330 0.370 3,999,000 1,396,870 0.3493 0.340 0.330 0.340 0.330 0.370 3,999,000 0.3493 -5.56%
2025-09-24 0 0.360 0.355 0.360 0.350 0.360 271,000 96,370 0.3556 0.360 0.355 0.360 0.350 0.360 271,000 0.3556 0.00%
2025-09-23 0 0.360 0.355 0.360 0.355 0.365 370,000 132,550 0.3582 0.360 0.355 0.360 0.355 0.365 370,000 0.3582 -1.37%
2025-09-22 0 0.365 0.355 0.365 0.355 0.380 1,351,000 491,835 0.3641 0.365 0.355 0.365 0.355 0.380 1,351,000 0.3641 -3.95%
2025-09-19 0 0.380 0.365 0.380 0.370 0.385 11,540,000 4,327,925 0.3750 0.380 0.365 0.380 0.370 0.385 11,540,000 0.3750 1.33%
2025-09-18 0 0.375 0.370 0.375 0.370 0.375 70,000 26,100 0.3729 0.375 0.370 0.375 0.370 0.375 70,000 0.3729 0.00%
2025-09-17 0 0.375 0.365 0.375 0.365 0.385 368,000 137,040 0.3724 0.375 0.365 0.375 0.365 0.385 368,000 0.3724 0.00%
2025-09-16 0 0.375 0.365 0.375 0.365 0.390 571,000 211,775 0.3709 0.375 0.365 0.375 0.365 0.390 571,000 0.3709 0.00%
2025-09-15 0 0.375 0.365 0.375 0.370 0.380 751,000 279,775 0.3725 0.375 0.365 0.375 0.370 0.380 751,000 0.3725 -1.32%
2025-09-12 0 0.380 0.370 0.380 0.360 0.395 12,740,000 4,619,725 0.3626 0.380 0.370 0.380 0.360 0.395 12,740,000 0.3626 5.56%
2025-09-11 0 0.360 0.360 0.365 0.345 0.390 5,153,000 1,851,085 0.3592 0.360 0.360 0.365 0.345 0.390 5,153,000 0.3592 -2.70%
2025-09-10 0 0.370 0.370 0.375 0.360 0.380 1,287,192 476,141 0.3699 0.370 0.370 0.375 0.360 0.380 1,287,192 0.3699 -2.63%
2025-09-09 0 0.380 0.375 0.380 0.375 0.390 830,000 314,900 0.3794 0.380 0.375 0.380 0.375 0.390 830,000 0.3794 -2.56%
2025-09-08 0 0.390 0.380 0.390 0.375 0.390 854,000 325,850 0.3816 0.390 0.380 0.390 0.375 0.390 854,000 0.3816 0.00%
2025-09-05 0 0.390 0.385 0.390 0.380 0.390 584,000 224,565 0.3845 0.390 0.385 0.390 0.380 0.390 584,000 0.3845 4.00%
2025-09-04 0 0.375 0.370 0.375 0.375 0.395 1,715,000 651,350 0.3798 0.375 0.370 0.375 0.375 0.395 1,715,000 0.3798 -5.06%
2025-09-03 0 0.395 0.385 0.395 0.385 0.395 650,000 251,325 0.3867 0.395 0.385 0.395 0.385 0.395 650,000 0.3867 1.28%
2025-09-02 0 0.390 0.390 0.395 0.390 0.415 1,918,000 758,140 0.3953 0.390 0.390 0.395 0.390 0.415 1,918,000 0.3953 -4.88%
2025-09-01 0 0.410 0.400 0.410 0.405 0.415 90,000 36,690 0.4077 0.410 0.400 0.410 0.405 0.415 90,000 0.4077 0.00%
2025-08-29 0 0.410 0.405 0.410 0.395 0.415 3,445,000 1,373,625 0.3987 0.410 0.405 0.410 0.395 0.415 3,445,000 0.3987 1.23%
2025-08-28 0 0.405 0.400 0.405 0.400 0.405 363,000 145,475 0.4008 0.405 0.400 0.405 0.400 0.405 363,000 0.4008 1.25%
2025-08-27 0 0.400 0.400 0.405 0.400 0.415 519,000 208,395 0.4015 0.400 0.400 0.405 0.400 0.415 519,000 0.4015 -2.44%
2025-08-26 0 0.410 0.400 0.410 0.400 0.410 689,000 278,590 0.4043 0.410 0.400 0.410 0.400 0.410 689,000 0.4043 2.50%
2025-08-25 0 0.400 0.400 0.405 0.400 0.415 2,566,000 1,034,415 0.4031 0.400 0.400 0.405 0.400 0.415 2,566,000 0.4031 -3.61%
2025-08-22 0 0.415 0.410 0.415 0.400 0.430 1,392,060 569,413 0.4090 0.415 0.410 0.415 0.400 0.430 1,392,060 0.4090 0.00%
2025-08-21 0 0.415 0.410 0.415 0.410 0.430 407,500 168,225 0.4128 0.415 0.410 0.415 0.410 0.430 407,500 0.4128 0.00%
2025-08-20 0 0.415 0.410 0.415 0.410 0.425 576,040 238,630 0.4143 0.415 0.410 0.415 0.410 0.425 576,040 0.4143 -2.35%
2025-08-19 0 0.425 0.415 0.425 0.410 0.425 1,088,000 452,525 0.4159 0.425 0.415 0.425 0.410 0.425 1,088,000 0.4159 2.41%
2025-08-18 0 0.415 0.410 0.415 0.405 0.415 740,000 306,125 0.4137 0.415 0.410 0.415 0.405 0.415 740,000 0.4137 0.00%
2025-08-15 0 0.415 0.405 0.415 0.400 0.415 895,000 365,875 0.4088 0.415 0.405 0.415 0.400 0.415 895,000 0.4088 0.00%
2025-08-14 0 0.415 0.405 0.415 0.410 0.415 184,000 75,905 0.4125 0.415 0.405 0.415 0.410 0.415 184,000 0.4125 0.00%
2025-08-13 0 0.415 0.405 0.415 0.400 0.415 311,000 127,135 0.4088 0.415 0.405 0.415 0.400 0.415 311,000 0.4088 2.47%
2025-08-12 0 0.405 0.405 0.410 0.405 0.410 563,000 229,150 0.4070 0.405 0.405 0.410 0.405 0.410 563,000 0.4070 0.00%
2025-08-11 0 0.405 0.405 0.410 0.405 0.435 2,725,000 1,128,200 0.4140 0.405 0.405 0.410 0.405 0.435 2,725,000 0.4140 -6.90%
2025-08-08 0 0.435 0.430 0.435 0.425 0.435 159,000 68,490 0.4308 0.435 0.430 0.435 0.425 0.435 159,000 0.4308 0.00%
2025-08-07 0 0.435 0.430 0.435 0.430 0.440 137,000 59,715 0.4359 0.435 0.430 0.435 0.430 0.440 137,000 0.4359 0.00%
2025-08-06 0 0.435 0.425 0.435 0.425 0.435 1,515,000 652,275 0.4305 0.435 0.425 0.435 0.425 0.435 1,515,000 0.4305 -1.14%
2025-08-05 0 0.440 0.435 0.440 0.415 0.445 2,025,000 879,130 0.4341 0.440 0.435 0.440 0.415 0.445 2,025,000 0.4341 7.32%
2025-08-04 0 0.410 0.405 0.410 0.400 0.415 1,491,000 609,890 0.4090 0.410 0.405 0.410 0.400 0.415 1,491,000 0.4090 1.23%
2025-08-01 0 0.405 0.405 0.410 0.400 0.410 1,022,000 413,850 0.4049 0.405 0.405 0.410 0.400 0.410 1,022,000 0.4049 -1.22%
2025-07-31 0 0.410 0.405 0.410 0.410 0.435 3,860,200 1,629,445 0.4221 0.410 0.405 0.410 0.410 0.435 3,860,200 0.4221 -2.38%
2025-07-30 0 0.420 0.415 0.420 0.410 0.425 2,828,040 1,178,935 0.4169 0.420 0.415 0.420 0.410 0.425 2,828,040 0.4169 -1.18%
2025-07-29 0 0.425 0.410 0.425 0.410 0.425 3,833,000 1,610,470 0.4202 0.425 0.410 0.425 0.410 0.425 3,833,000 0.4202 -1.16%
2025-07-28 0 0.430 0.425 0.430 0.415 0.430 2,858,000 1,210,570 0.4236 0.430 0.425 0.430 0.415 0.430 2,858,000 0.4236 0.00%
2025-07-25 0 0.430 0.425 0.430 0.425 0.435 2,090,000 898,500 0.4299 0.430 0.425 0.430 0.425 0.435 2,090,000 0.4299 -2.27%
2025-07-24 0 0.440 0.440 0.445 0.435 0.445 111,574,000 49,646,715 0.4450 0.440 0.440 0.445 0.435 0.445 111,574,000 0.4450 -1.12%
2025-07-23 0 0.445 0.440 0.445 0.435 0.445 2,552,000 1,125,790 0.4411 0.445 0.440 0.445 0.435 0.445 2,552,000 0.4411 0.00%
2025-07-22 0 0.445 0.440 0.445 0.435 0.445 1,015,000 448,645 0.4420 0.445 0.440 0.445 0.435 0.445 1,015,000 0.4420 0.00%
2025-07-21 0 0.445 0.440 0.445 0.435 0.445 1,985,040 878,341 0.4425 0.445 0.440 0.445 0.435 0.445 1,985,040 0.4425 0.00%
2025-07-18 0 0.445 0.435 0.445 0.440 0.450 1,627,000 719,065 0.4420 0.445 0.435 0.445 0.440 0.450 1,627,000 0.4420 -1.11%
2025-07-17 0 0.450 0.440 0.450 0.440 0.450 610,000 271,100 0.4444 0.450 0.440 0.450 0.440 0.450 610,000 0.4444 1.12%
2025-07-16 0 0.445 0.435 0.445 0.435 0.450 2,867,000 1,272,205 0.4437 0.445 0.435 0.445 0.435 0.450 2,867,000 0.4437 0.00%
2025-07-15 0 0.445 0.430 0.445 0.425 0.445 3,425,000 1,498,150 0.4374 0.445 0.430 0.445 0.425 0.445 3,425,000 0.4374 1.14%
2025-07-14 0 0.440 0.425 0.440 0.420 0.440 3,300,000 1,412,875 0.4281 0.440 0.425 0.440 0.420 0.440 3,300,000 0.4281 0.00%
2025-07-11 0 0.440 0.430 0.440 0.430 0.440 1,298,000 563,395 0.4340 0.440 0.430 0.440 0.430 0.440 1,298,000 0.4340 1.15%
2025-07-10 0 0.435 0.435 0.440 0.425 0.440 1,855,000 801,950 0.4323 0.435 0.435 0.440 0.425 0.440 1,855,000 0.4323 -1.14%
2025-07-09 0 0.440 0.435 0.440 0.425 0.440 560,000 245,600 0.4386 0.440 0.435 0.440 0.425 0.440 560,000 0.4386 0.00%
2025-07-08 0 0.440 0.430 0.440 0.425 0.440 520,020 226,633 0.4358 0.440 0.430 0.440 0.425 0.440 520,020 0.4358 0.00%
2025-07-07 0 0.440 0.425 0.440 0.415 0.440 2,360,000 1,011,350 0.4285 0.440 0.425 0.440 0.415 0.440 2,360,000 0.4285 0.00%
2025-07-04 0 0.440 0.420 0.440 0.410 0.440 2,391,000 1,020,545 0.4268 0.440 0.420 0.440 0.410 0.440 2,391,000 0.4268 0.00%
2025-07-03 0 0.440 0.420 0.440 0.420 0.440 991,000 432,600 0.4365 0.440 0.420 0.440 0.420 0.440 991,000 0.4365 -2.22%
2025-07-02 0 0.450 0.425 0.450 0.410 0.450 3,025,000 1,319,225 0.4361 0.450 0.425 0.450 0.410 0.450 3,025,000 0.4361 -4.26%
2025-06-30 0 0.470 0.430 0.470 0.350 0.475 17,886,000 7,863,565 0.4396 0.470 0.430 0.470 0.350 0.475 17,886,000 0.4396 11.90%
2025-06-27 0 0.420 0.420 0.430 0.385 0.420 2,288,000 924,825 0.4042 0.420 0.420 0.430 0.385 0.420 2,288,000 0.4042 6.33%
2025-06-26 0 0.395 0.385 0.395 0.380 0.395 715,000 279,675 0.3912 0.395 0.385 0.395 0.380 0.395 715,000 0.3912 2.60%
2025-06-25 0 0.385 0.385 0.400 0.380 0.400 1,242,000 481,545 0.3877 0.385 0.385 0.400 0.380 0.400 1,242,000 0.3877 -2.53%
2025-06-24 0 0.395 0.395 0.400 0.370 0.395 1,052,000 409,965 0.3897 0.395 0.395 0.400 0.370 0.395 1,052,000 0.3897 3.95%
2025-06-23 0 0.380 0.370 0.380 0.370 0.380 675,000 255,400 0.3784 0.380 0.370 0.380 0.370 0.380 675,000 0.3784 2.70%
2025-06-20 0 0.370 0.360 0.370 0.360 0.370 968,000 355,600 0.3674 0.370 0.360 0.370 0.360 0.370 968,000 0.3674 -1.33%
2025-06-19 0 0.375 0.370 0.375 0.370 0.385 396,000 148,280 0.3744 0.375 0.370 0.375 0.370 0.385 396,000 0.3744 -2.60%
2025-06-18 0 0.385 0.375 0.385 0.380 0.385 330,500 125,877 0.3809 0.385 0.375 0.385 0.380 0.385 330,500 0.3809 0.00%
2025-06-17 0 0.385 0.380 0.385 0.380 0.390 62,000 23,920 0.3858 0.385 0.380 0.385 0.380 0.390 62,000 0.3858 0.00%
2025-06-16 0 0.385 0.385 0.390 0.370 0.390 256,000 98,515 0.3848 0.385 0.385 0.390 0.370 0.390 256,000 0.3848 1.32%
2025-06-13 0 0.380 0.380 0.385 0.380 0.390 441,000 169,910 0.3853 0.380 0.380 0.385 0.380 0.390 441,000 0.3853 -1.30%
2025-06-12 0 0.385 0.380 0.385 0.385 0.395 834,000 325,060 0.3898 0.385 0.380 0.385 0.385 0.395 834,000 0.3898 -1.28%
2025-06-11 0 0.390 0.385 0.390 0.385 0.395 367,580 143,426 0.3902 0.390 0.385 0.390 0.385 0.395 367,580 0.3902 0.00%
2025-06-10 0 0.390 0.385 0.390 0.390 0.400 421,000 164,785 0.3914 0.390 0.385 0.390 0.390 0.400 421,000 0.3914 -1.27%
2025-06-09 0 0.395 0.390 0.395 0.390 0.400 377,200 148,250 0.3930 0.395 0.390 0.395 0.390 0.400 377,200 0.3930 1.28%
2025-06-06 0 0.390 0.390 0.395 0.390 0.400 590,000 231,825 0.3929 0.390 0.390 0.395 0.390 0.400 590,000 0.3929 -4.88%
2025-06-05 0 0.410 0.400 0.410 0.390 0.410 1,060,240 421,286 0.3973 0.410 0.400 0.410 0.390 0.410 1,060,240 0.3973 1.23%
2025-06-04 0 0.405 0.405 0.410 0.400 0.410 1,304,100 528,338 0.4051 0.405 0.405 0.410 0.400 0.410 1,304,100 0.4051 -4.71%
2025-06-03 0 0.425 0.415 0.425 0.415 0.425 133,000 55,660 0.4185 0.425 0.415 0.425 0.415 0.425 133,000 0.4185 1.19%
2025-06-02 0 0.420 0.415 0.420 0.420 0.430 378,276 158,913 0.4201 0.420 0.415 0.420 0.420 0.430 378,276 0.4201 -2.33%
2025-05-30 0 0.430 0.420 0.430 0.420 0.430 832,040 354,441 0.4260 0.430 0.420 0.430 0.420 0.430 832,040 0.4260 3.61%
2025-05-29 0 0.415 0.405 0.415 0.395 0.415 812,000 332,025 0.4089 0.415 0.405 0.415 0.395 0.415 812,000 0.4089 3.75%
2025-05-28 0 0.400 0.395 0.400 0.395 0.410 1,167,000 466,730 0.3999 0.400 0.395 0.400 0.395 0.410 1,167,000 0.3999 1.27%
2025-05-27 0 0.395 0.395 0.410 0.395 0.405 331,000 133,115 0.4022 0.395 0.395 0.410 0.395 0.405 331,000 0.4022 -2.47%
2025-05-26 0 0.405 0.390 0.405 0.385 0.405 886,000 354,150 0.3997 0.405 0.390 0.405 0.385 0.405 886,000 0.3997 2.53%
2025-05-23 0 0.395 0.390 0.395 0.395 0.410 935,000 377,205 0.4034 0.395 0.390 0.395 0.395 0.410 935,000 0.4034 -1.25%
2025-05-22 0 0.400 0.390 0.400 0.380 0.410 1,937,000 763,765 0.3943 0.400 0.390 0.400 0.380 0.410 1,937,000 0.3943 0.00%
2025-05-21 0 0.400 0.400 0.415 0.400 0.415 840,000 340,475 0.4053 0.400 0.400 0.415 0.400 0.415 840,000 0.4053 -3.61%
2025-05-20 0 0.415 0.410 0.415 0.405 0.415 410,000 168,375 0.4107 0.415 0.410 0.415 0.405 0.415 410,000 0.4107 1.22%
2025-05-19 0 0.410 0.405 0.415 0.405 0.410 860,000 351,150 0.4083 0.410 0.405 0.415 0.405 0.410 860,000 0.4083 0.00%
2025-05-16 0 0.410 0.400 0.410 0.405 0.410 1,365,000 555,950 0.4073 0.410 0.400 0.410 0.405 0.410 1,365,000 0.4073 -1.20%
2025-05-15 0 0.415 0.405 0.415 0.405 0.415 805,120 331,596 0.4119 0.415 0.405 0.415 0.405 0.415 805,120 0.4119 0.00%
2025-05-14 0 0.415 0.400 0.415 0.400 0.415 1,724,000 706,455 0.4098 0.415 0.400 0.415 0.400 0.415 1,724,000 0.4098 1.22%
2025-05-13 0 0.410 0.410 0.415 0.410 0.420 416,000 172,435 0.4145 0.410 0.410 0.415 0.410 0.420 416,000 0.4145 -3.53%
2025-05-12 0 0.425 0.420 0.425 0.425 0.435 1,100,000 471,350 0.4285 0.425 0.420 0.425 0.425 0.435 1,100,000 0.4285 -3.41%
2025-05-09 0 0.440 0.425 0.440 0.425 0.440 525,000 228,325 0.4349 0.440 0.425 0.440 0.425 0.440 525,000 0.4349 0.00%
2025-05-08 0 0.440 0.435 0.440 - - 2,000 820 0.4100 0.440 0.435 0.440 - - 2,000 0.4100 0.00%
2025-05-07 0 0.440 0.435 0.440 0.430 0.440 597,000 261,880 0.4387 0.440 0.435 0.440 0.430 0.440 597,000 0.4387 1.15%
2025-05-06 0 0.435 0.430 0.435 0.430 0.440 180,000 78,075 0.4338 0.435 0.430 0.435 0.430 0.440 180,000 0.4338 -1.14%
2025-05-02 0 0.440 0.435 0.440 0.435 0.445 8,284,800 3,725,401 0.4497 0.440 0.435 0.440 0.435 0.445 8,284,800 0.4497 0.00%
2025-04-30 0 0.440 0.435 0.440 0.435 0.445 1,217,000 534,880 0.4395 0.440 0.435 0.440 0.435 0.445 1,217,000 0.4395 -1.12%
2025-04-29 0 0.445 0.440 0.445 0.435 0.445 895,000 396,250 0.4427 0.445 0.440 0.445 0.435 0.445 895,000 0.4427 0.00%
2025-04-28 0 0.445 0.430 0.445 0.430 0.450 535,000 237,950 0.4448 0.445 0.430 0.445 0.430 0.450 535,000 0.4448 0.00%
2025-04-25 0 0.445 0.425 0.445 0.430 0.445 826,000 363,295 0.4398 0.445 0.425 0.445 0.430 0.445 826,000 0.4398 0.00%
2025-04-24 0 0.445 0.430 0.445 0.435 0.450 664,000 294,265 0.4432 0.445 0.430 0.445 0.435 0.450 664,000 0.4432 1.14%
2025-04-23 0 0.440 0.440 0.445 0.430 0.450 1,212,000 531,995 0.4389 0.440 0.440 0.445 0.430 0.450 1,212,000 0.4389 0.00%
2025-04-22 0 0.440 0.415 0.440 0.410 0.440 1,180,000 501,700 0.4252 0.440 0.415 0.440 0.410 0.440 1,180,000 0.4252 4.76%
2025-04-17 0 0.420 0.405 0.420 0.405 0.420 825,000 342,850 0.4156 0.420 0.405 0.420 0.405 0.420 825,000 0.4156 2.44%
2025-04-16 0 0.410 0.395 0.410 0.395 0.420 2,446,000 982,720 0.4018 0.410 0.395 0.410 0.395 0.420 2,446,000 0.4018 0.00%
2025-04-15 0 0.410 0.405 0.410 0.410 0.415 378,000 156,745 0.4147 0.410 0.405 0.410 0.410 0.415 378,000 0.4147 -2.38%
2025-04-14 0 0.420 0.410 0.420 0.405 0.430 1,712,000 710,015 0.4147 0.420 0.410 0.420 0.405 0.430 1,712,000 0.4147 -1.18%
2025-04-11 0 0.425 0.415 0.425 0.410 0.445 1,735,000 729,150 0.4203 0.425 0.415 0.425 0.410 0.445 1,735,000 0.4203 -3.41%
2025-04-10 0 0.440 0.410 0.440 0.400 0.440 2,940,000 1,226,375 0.4171 0.440 0.410 0.440 0.400 0.440 2,940,000 0.4171 10.00%
2025-04-09 0 0.400 0.395 0.400 0.395 0.435 1,788,000 716,420 0.4007 0.400 0.395 0.400 0.395 0.435 1,788,000 0.4007 -3.61%
2025-04-08 0 0.415 0.400 0.415 0.390 0.445 2,050,000 832,525 0.4061 0.415 0.400 0.415 0.390 0.445 2,050,000 0.4061 2.47%
2025-04-07 0 0.405 0.405 0.410 0.380 0.440 3,272,000 1,329,000 0.4062 0.405 0.405 0.410 0.380 0.440 3,272,000 0.4062 -10.00%
2025-04-03 0 0.450 0.435 0.450 0.440 0.460 1,235,000 552,600 0.4474 0.450 0.435 0.450 0.440 0.460 1,235,000 0.4474 0.00%
2025-04-02 0 0.450 0.445 0.450 0.445 0.465 2,240,000 1,009,375 0.4506 0.450 0.445 0.450 0.445 0.465 2,240,000 0.4506 -1.10%
2025-04-01 0 0.455 0.455 0.460 0.455 0.470 1,124,000 516,350 0.4594 0.455 0.455 0.460 0.455 0.470 1,124,000 0.4594 -3.19%
2025-03-31 0 0.470 0.460 0.470 0.460 0.475 1,606,200 750,943 0.4675 0.470 0.460 0.470 0.460 0.475 1,606,200 0.4675 -1.05%
2025-03-28 0 0.475 0.470 0.475 0.470 0.480 811,500 384,165 0.4734 0.475 0.470 0.475 0.470 0.480 811,500 0.4734 0.00%
2025-03-27 0 0.475 0.465 0.475 0.465 0.475 1,283,000 602,730 0.4698 0.475 0.465 0.475 0.465 0.475 1,283,000 0.4698 1.06%
2025-03-26 0 0.470 0.470 0.475 0.465 0.475 161,120,022 77,326,034 0.4799 0.470 0.470 0.475 0.465 0.475 161,120,022 0.4799 0.00%
2025-03-25 0 0.470 0.465 0.470 0.465 0.480 859,000 403,925 0.4702 0.470 0.465 0.470 0.465 0.480 859,000 0.4702 -1.05%
2025-03-24 0 0.475 0.465 0.475 0.460 0.475 1,018,900 481,223 0.4723 0.475 0.465 0.475 0.460 0.475 1,018,900 0.4723 0.00%
2025-03-21 0 0.475 0.465 0.475 0.470 0.485 1,850,000 876,650 0.4739 0.475 0.465 0.475 0.470 0.485 1,850,000 0.4739 -2.06%
2025-03-20 0 0.485 0.475 0.485 0.480 0.490 1,380,000 666,900 0.4833 0.485 0.475 0.485 0.480 0.490 1,380,000 0.4833 -1.02%
2025-03-19 0 0.490 0.465 0.490 0.455 0.490 3,041,416 1,463,942 0.4813 0.490 0.465 0.490 0.455 0.490 3,041,416 0.4813 6.52%
2025-03-18 0 0.460 0.460 0.470 0.460 0.480 1,382,000 643,680 0.4658 0.460 0.460 0.470 0.460 0.480 1,382,000 0.4658 -3.16%
2025-03-17 0 0.475 0.470 0.475 0.475 0.485 1,083,000 516,165 0.4766 0.475 0.470 0.475 0.475 0.485 1,083,000 0.4766 -1.04%
2025-03-14 0 0.480 0.480 0.485 0.480 0.490 1,069,500 515,387 0.4819 0.480 0.480 0.485 0.480 0.490 1,069,500 0.4819 -1.03%
2025-03-13 0 0.485 0.480 0.485 0.485 0.495 4,537,000 2,223,440 0.4901 0.485 0.480 0.485 0.485 0.495 4,537,000 0.4901 -1.02%
2025-03-12 0 0.490 0.485 0.490 0.485 0.490 1,691,000 828,530 0.4900 0.490 0.485 0.490 0.485 0.490 1,691,000 0.4900 0.00%
2025-03-11 0 0.490 0.485 0.490 0.480 0.490 2,694,000 1,311,905 0.4870 0.490 0.485 0.490 0.480 0.490 2,694,000 0.4870 1.03%
2025-03-10 0 0.485 0.480 0.485 0.475 0.485 1,989,040 954,813 0.4800 0.485 0.480 0.485 0.475 0.485 1,989,040 0.4800 0.00%
2025-03-07 0 0.485 0.480 0.485 0.475 0.485 2,597,000 1,251,600 0.4819 0.485 0.480 0.485 0.475 0.485 2,597,000 0.4819 1.04%
2025-03-06 0 0.480 0.475 0.480 0.470 0.480 105,249,000 50,509,555 0.4799 0.480 0.475 0.480 0.470 0.480 105,249,000 0.4799 1.05%
2025-03-05 0 0.475 0.465 0.475 0.450 0.475 3,371,000 1,593,660 0.4728 0.475 0.465 0.475 0.450 0.475 3,371,000 0.4728 3.26%
2025-03-04 0 0.460 0.450 0.460 0.445 0.470 5,166,040 2,355,222 0.4559 0.460 0.450 0.460 0.445 0.470 5,166,040 0.4559 -2.13%
2025-03-03 0 0.470 0.445 0.470 0.420 0.480 7,538,000 3,396,435 0.4506 0.470 0.445 0.470 0.420 0.480 7,538,000 0.4506 11.90%
2025-02-28 0 0.420 0.420 0.430 0.420 0.470 3,936,000 1,736,400 0.4412 0.420 0.420 0.430 0.420 0.470 3,936,000 0.4412 -9.68%
2025-02-27 0 0.465 0.460 0.465 0.460 0.475 3,387,000 1,586,380 0.4684 0.465 0.460 0.465 0.460 0.475 3,387,000 0.4684 -2.11%
2025-02-26 0 0.475 0.470 0.475 0.465 0.480 1,865,288 882,407 0.4731 0.475 0.470 0.475 0.465 0.480 1,865,288 0.4731 1.06%
2025-02-25 0 0.470 0.470 0.475 0.470 0.480 4,626,000 2,201,800 0.4760 0.470 0.470 0.475 0.470 0.480 4,626,000 0.4760 -3.09%
2025-02-24 0 0.485 0.480 0.485 0.480 0.490 2,616,000 1,262,610 0.4826 0.485 0.480 0.485 0.480 0.490 2,616,000 0.4826 -1.02%
2025-02-21 0 0.490 0.480 0.490 0.480 0.490 3,272,420 1,588,783 0.4855 0.490 0.480 0.490 0.480 0.490 3,272,420 0.4855 2.08%
2025-02-20 0 0.480 0.480 0.485 0.475 0.495 10,537,000 5,077,730 0.4819 0.480 0.480 0.485 0.475 0.495 10,537,000 0.4819 0.00%
2025-02-19 0 0.480 0.475 0.480 0.475 0.490 4,572,000 2,203,820 0.4820 0.480 0.475 0.480 0.475 0.490 4,572,000 0.4820 -2.04%
2025-02-18 0 0.490 0.490 0.495 0.480 0.510 7,384,072 3,627,959 0.4913 0.490 0.490 0.495 0.480 0.510 7,384,072 0.4913 1.03%
2025-02-17 0 0.485 0.480 0.485 0.475 0.485 3,627,000 1,747,360 0.4818 0.485 0.480 0.485 0.475 0.485 3,627,000 0.4818 0.00%
2025-02-14 0 0.485 0.480 0.485 0.480 0.490 2,740,000 1,326,820 0.4842 0.485 0.480 0.485 0.480 0.490 2,740,000 0.4842 0.00%
2025-02-13 0 0.485 0.485 0.490 0.485 0.500 3,596,000 1,769,860 0.4922 0.485 0.485 0.490 0.485 0.500 3,596,000 0.4922 -2.02%
2025-02-12 0 0.495 0.490 0.495 0.480 0.495 3,900,000 1,908,160 0.4893 0.495 0.490 0.495 0.480 0.495 3,900,000 0.4893 1.02%
2025-02-11 0 0.490 0.480 0.490 0.485 0.490 1,410,000 689,375 0.4889 0.490 0.480 0.490 0.485 0.490 1,410,000 0.4889 0.00%
2025-02-10 0 0.490 0.480 0.490 0.480 0.490 2,752,200 1,344,529 0.4885 0.490 0.480 0.490 0.480 0.490 2,752,200 0.4885 0.00%
2025-02-07 0 0.490 0.485 0.490 0.485 0.490 2,080,079 1,013,972 0.4875 0.490 0.485 0.490 0.485 0.490 2,080,079 0.4875 0.00%
2025-02-06 0 0.490 0.485 0.490 0.480 0.495 4,551,000 2,206,720 0.4849 0.490 0.485 0.490 0.480 0.495 4,551,000 0.4849 1.03%
2025-02-05 0 0.485 0.480 0.485 0.480 0.495 3,425,000 1,668,525 0.4872 0.485 0.480 0.485 0.480 0.495 3,425,000 0.4872 -2.02%
2025-02-04 0 0.495 0.490 0.495 0.485 0.500 6,139,000 3,042,245 0.4956 0.495 0.490 0.495 0.485 0.500 6,139,000 0.4956 0.00%
2025-02-03 0 0.495 0.490 0.495 0.490 0.500 3,637,000 1,802,835 0.4957 0.495 0.490 0.495 0.490 0.500 3,637,000 0.4957 -1.00%
2025-01-28 0 0.500 0.480 0.500 0.485 0.500 3,260,000 1,615,700 0.4956 0.500 0.480 0.500 0.485 0.500 3,260,000 0.4956 2.04%
2025-01-27 0 0.490 0.480 0.490 0.485 0.490 695,000 338,250 0.4867 0.490 0.480 0.490 0.485 0.490 695,000 0.4867 0.00%
2025-01-24 0 0.490 0.485 0.490 0.480 0.490 1,870,600 906,351 0.4845 0.490 0.485 0.490 0.480 0.490 1,870,600 0.4845 3.16%
2025-01-23 0 0.475 0.475 0.480 0.475 0.485 1,168,400 560,914 0.4801 0.475 0.475 0.480 0.475 0.485 1,168,400 0.4801 -2.06%
2025-01-22 0 0.485 0.485 0.490 0.480 0.490 1,259,000 611,470 0.4857 0.485 0.485 0.490 0.480 0.490 1,259,000 0.4857 -1.02%
2025-01-21 0 0.490 0.485 0.490 0.485 0.495 4,896,000 2,389,120 0.4880 0.490 0.485 0.490 0.485 0.495 4,896,000 0.4880 0.00%
2025-01-20 0 0.490 0.485 0.490 0.475 0.495 4,183,000 2,040,350 0.4878 0.490 0.485 0.490 0.475 0.495 4,183,000 0.4878 2.08%
2025-01-17 0 0.480 0.475 0.480 0.475 0.480 1,351,000 648,155 0.4798 0.480 0.475 0.480 0.475 0.480 1,351,000 0.4798 -2.04%
2025-01-16 0 0.490 0.480 0.490 0.475 0.490 2,060,000 996,500 0.4837 0.490 0.480 0.490 0.475 0.490 2,060,000 0.4837 2.08%
2025-01-15 0 0.480 0.475 0.480 0.480 0.490 2,230,000 1,074,850 0.4820 0.480 0.475 0.480 0.480 0.490 2,230,000 0.4820 -2.04%
2025-01-14 0 0.490 0.485 0.490 0.475 0.495 3,185,000 1,550,850 0.4869 0.490 0.485 0.490 0.475 0.495 3,185,000 0.4869 -2.00%
2025-01-13 0 0.500 0.495 0.500 0.490 0.510 5,586,000 2,783,950 0.4984 0.500 0.495 0.500 0.490 0.510 5,586,000 0.4984 -3.85%
2025-01-10 0 0.520 0.495 0.520 0.495 0.540 17,736,000 9,108,635 0.5136 0.520 0.495 0.520 0.495 0.540 17,736,000 0.5136 1.96%
2025-01-09 0 0.510 0.490 0.510 0.475 0.510 12,906,000 6,381,905 0.4945 0.510 0.490 0.510 0.475 0.510 12,906,000 0.4945 5.15%
2025-01-08 0 0.485 0.470 0.485 0.465 0.485 3,666,040 1,754,273 0.4785 0.485 0.470 0.485 0.465 0.485 3,666,040 0.4785 4.30%
2025-01-07 0 0.465 0.465 0.470 0.465 0.490 3,593,000 1,708,210 0.4754 0.465 0.465 0.470 0.465 0.490 3,593,000 0.4754 -5.10%
2025-01-06 0 0.490 0.480 0.490 0.480 0.500 2,188,000 1,068,330 0.4883 0.490 0.480 0.490 0.480 0.500 2,188,000 0.4883 -2.00%
2025-01-03 0 0.500 0.495 0.500 0.490 0.500 2,160,000 1,076,175 0.4982 0.500 0.495 0.500 0.490 0.500 2,160,000 0.4982 1.01%
2025-01-02 0 0.495 0.490 0.495 0.490 0.500 78,850,000 39,415,925 0.4999 0.495 0.490 0.495 0.490 0.500 78,850,000 0.4999 -1.00%
2024-12-31 0 0.500 0.485 0.500 0.480 0.500 2,900,000 1,432,075 0.4938 0.500 0.485 0.500 0.480 0.500 2,900,000 0.4938 2.04%
2024-12-30 0 0.490 0.480 0.490 0.480 0.490 833,000 404,155 0.4852 0.490 0.480 0.490 0.480 0.490 833,000 0.4852 0.00%
2024-12-27 0 0.490 0.480 0.490 0.480 0.490 1,255,000 613,950 0.4892 0.490 0.480 0.490 0.480 0.490 1,255,000 0.4892 1.03%
2024-12-24 0 0.485 0.480 0.485 0.480 0.495 1,628,000 791,735 0.4863 0.485 0.480 0.485 0.480 0.495 1,628,000 0.4863 -1.02%
2024-12-23 0 0.490 0.475 0.490 0.475 0.490 1,238,000 602,425 0.4866 0.490 0.475 0.490 0.475 0.490 1,238,000 0.4866 3.16%
2024-12-20 0 0.475 0.475 0.490 0.475 0.495 1,875,000 913,375 0.4871 0.475 0.475 0.490 0.475 0.495 1,875,000 0.4871 -2.06%
2024-12-19 0 0.485 0.475 0.485 0.475 0.485 1,950,000 937,270 0.4807 0.485 0.475 0.485 0.475 0.485 1,950,000 0.4807 -1.02%
2024-12-18 0 0.490 0.475 0.490 0.470 0.490 1,205,000 585,625 0.4860 0.490 0.475 0.490 0.470 0.490 1,205,000 0.4860 2.08%
2024-12-17 0 0.480 0.465 0.480 0.470 0.485 1,725,000 823,000 0.4771 0.480 0.465 0.480 0.470 0.485 1,725,000 0.4771 -1.03%
2024-12-16 0 0.485 0.480 0.485 0.485 0.490 2,540,000 1,236,075 0.4866 0.485 0.480 0.485 0.485 0.490 2,540,000 0.4866 -2.02%
2024-12-13 0 0.495 0.485 0.495 0.490 0.500 2,425,000 1,197,245 0.4937 0.495 0.485 0.495 0.490 0.500 2,425,000 0.4937 -1.00%
2024-12-12 0 0.500 0.490 0.500 0.490 0.500 3,459,000 1,714,065 0.4955 0.500 0.490 0.500 0.490 0.500 3,459,000 0.4955 0.00%
2024-12-11 0 0.500 0.500 0.510 0.485 0.510 6,055,000 3,012,375 0.4975 0.500 0.500 0.510 0.485 0.510 6,055,000 0.4975 1.01%
2024-12-10 0 0.495 0.490 0.495 0.490 0.500 2,572,080 1,272,892 0.4949 0.495 0.490 0.495 0.490 0.500 2,572,080 0.4949 -1.00%
2024-12-09 0 0.500 0.500 0.510 0.490 0.510 4,969,000 2,477,690 0.4986 0.500 0.500 0.510 0.490 0.510 4,969,000 0.4986 0.00%
2024-12-06 0 0.500 0.500 0.510 0.495 0.510 3,870,000 1,935,875 0.5002 0.500 0.500 0.510 0.495 0.510 3,870,000 0.5002 0.00%
2024-12-05 0 0.500 0.500 0.510 0.490 0.510 4,557,000 2,271,960 0.4986 0.500 0.500 0.510 0.490 0.510 4,557,000 0.4986 -1.96%
2024-12-04 0 0.510 0.495 0.510 0.485 0.510 11,215,000 5,603,610 0.4997 0.510 0.495 0.510 0.485 0.510 11,215,000 0.4997 2.00%
2024-12-03 0 0.500 0.500 0.520 0.475 0.530 14,071,000 7,005,510 0.4979 0.500 0.500 0.520 0.475 0.530 14,071,000 0.4979 3.09%
2024-12-02 0 0.485 0.470 0.485 0.465 0.485 6,118,000 2,940,450 0.4806 0.485 0.470 0.485 0.465 0.485 6,118,000 0.4806 1.04%
2024-11-29 0 0.480 0.475 0.480 0.465 0.480 3,915,000 1,855,615 0.4740 0.480 0.475 0.480 0.465 0.480 3,915,000 0.4740 2.13%
2024-11-28 0 0.470 0.465 0.470 0.455 0.470 4,025,000 1,864,675 0.4633 0.470 0.465 0.470 0.455 0.470 4,025,000 0.4633 0.00%
2024-11-27 0 0.470 0.455 0.470 0.450 0.470 3,364,000 1,552,885 0.4616 0.470 0.455 0.470 0.450 0.470 3,364,000 0.4616 2.17%
2024-11-26 0 0.460 0.450 0.460 0.455 0.470 2,095,000 967,950 0.4620 0.460 0.450 0.460 0.455 0.470 2,095,000 0.4620 0.00%
2024-11-25 0 0.460 0.450 0.460 0.445 0.470 5,070,000 2,312,450 0.4561 0.460 0.450 0.460 0.445 0.470 5,070,000 0.4561 -4.17%
2024-11-22 0 0.480 0.460 0.480 0.465 0.480 1,085,000 514,730 0.4744 0.480 0.460 0.480 0.465 0.480 1,085,000 0.4744 1.05%
2024-11-21 0 0.475 0.470 0.475 0.460 0.480 2,586,000 1,220,485 0.4720 0.475 0.470 0.475 0.460 0.480 2,586,000 0.4720 0.00%
2024-11-20 0 0.475 0.460 0.475 0.470 0.475 1,730,000 819,100 0.4735 0.475 0.460 0.475 0.470 0.475 1,730,000 0.4735 -1.04%
2024-11-19 0 0.480 0.460 0.480 0.470 0.485 3,462,000 1,648,360 0.4761 0.480 0.460 0.480 0.470 0.485 3,462,000 0.4761 0.00%
2024-11-18 0 0.480 0.465 0.480 0.455 0.480 1,724,000 818,650 0.4749 0.480 0.465 0.480 0.455 0.480 1,724,000 0.4749 3.23%
2024-11-15 0 0.465 0.460 0.465 0.440 0.490 11,290,000 5,288,700 0.4684 0.465 0.460 0.465 0.440 0.490 11,290,000 0.4684 -3.12%
2024-11-14 0 0.480 0.465 0.480 0.450 0.480 6,112,000 2,825,295 0.4623 0.480 0.465 0.480 0.450 0.480 6,112,000 0.4623 0.00%
2024-11-13 0 0.480 0.465 0.480 0.450 0.480 2,151,000 1,015,455 0.4721 0.480 0.465 0.480 0.450 0.480 2,151,000 0.4721 0.00%
2024-11-12 0 0.480 0.460 0.480 0.430 0.480 13,386,000 6,242,460 0.4663 0.480 0.460 0.480 0.430 0.480 13,386,000 0.4663 9.09%
2024-11-11 0 0.440 0.435 0.440 0.435 0.455 2,685,000 1,196,625 0.4457 0.440 0.435 0.440 0.435 0.455 2,685,000 0.4457 1.15%
2024-11-08 0 0.435 0.435 0.440 0.435 0.445 1,385,000 605,025 0.4368 0.435 0.435 0.440 0.435 0.445 1,385,000 0.4368 0.00%
2024-11-07 0 0.435 0.435 0.440 0.430 0.445 2,668,000 1,157,860 0.4340 0.435 0.435 0.440 0.430 0.445 2,668,000 0.4340 0.00%
2024-11-06 0 0.435 0.435 0.440 0.425 0.445 5,312,000 2,324,955 0.4377 0.435 0.435 0.440 0.425 0.445 5,312,000 0.4377 -4.40%
2024-11-05 0 0.455 0.450 0.455 0.450 0.475 2,619,000 1,205,800 0.4604 0.455 0.450 0.455 0.450 0.475 2,619,000 0.4604 -2.15%
2024-11-04 0 0.465 0.465 0.475 0.460 0.485 94,650,000 47,262,625 0.4993 0.465 0.465 0.475 0.460 0.485 94,650,000 0.4993 -5.10%
2024-11-01 0 0.490 0.460 0.490 0.430 0.500 11,804,000 5,591,670 0.4737 0.490 0.460 0.490 0.430 0.500 11,804,000 0.4737 8.89%
2024-10-31 0 0.450 0.440 0.450 0.425 0.450 8,246,000 3,614,180 0.4383 0.450 0.440 0.450 0.425 0.450 8,246,000 0.4383 8.43%
2024-10-30 0 0.415 0.415 0.430 0.415 0.435 1,630,000 685,125 0.4203 0.415 0.415 0.430 0.415 0.435 1,630,000 0.4203 -4.60%
2024-10-29 0 0.435 0.420 0.435 0.410 0.440 6,665,000 2,828,800 0.4244 0.435 0.420 0.435 0.410 0.440 6,665,000 0.4244 -3.33%
2024-10-28 0 0.450 0.430 0.450 0.425 0.475 17,412,000 7,869,270 0.4519 0.450 0.430 0.450 0.425 0.475 17,412,000 0.4519 -3.23%
2024-10-25 0 0.465 0.465 0.470 0.430 0.475 8,742,000 3,909,265 0.4472 0.465 0.465 0.470 0.430 0.475 8,742,000 0.4472 3.33%
2024-10-24 0 0.450 0.450 0.455 0.415 0.460 7,153,000 3,159,360 0.4417 0.450 0.450 0.455 0.415 0.460 7,153,000 0.4417 3.45%
2024-10-23 0 0.435 0.425 0.435 0.410 0.450 6,063,000 2,615,830 0.4314 0.435 0.425 0.435 0.410 0.450 6,063,000 0.4314 1.16%
2024-10-22 0 0.430 0.430 0.435 0.395 0.440 4,240,000 1,760,395 0.4152 0.430 0.430 0.435 0.395 0.440 4,240,000 0.4152 4.88%
2024-10-21 0 0.410 0.390 0.410 0.395 0.410 1,683,000 670,350 0.3983 0.410 0.390 0.410 0.395 0.410 1,683,000 0.3983 1.23%
2024-10-18 0 0.405 0.405 0.410 0.400 0.425 988,000 403,235 0.4081 0.405 0.405 0.410 0.400 0.425 988,000 0.4081 -1.22%
2024-10-17 0 0.410 0.410 0.425 0.410 0.435 440,000 184,650 0.4197 0.410 0.410 0.425 0.410 0.435 440,000 0.4197 -3.53%
2024-10-16 0 0.425 0.425 0.435 0.420 0.450 1,426,472 614,474 0.4308 0.425 0.425 0.435 0.420 0.450 1,426,472 0.4308 -5.56%
2024-10-15 0 0.450 0.435 0.450 0.385 0.450 6,904,000 2,906,950 0.4211 0.450 0.435 0.450 0.385 0.450 6,904,000 0.4211 13.92%
2024-10-14 0 0.395 0.395 0.405 0.395 0.425 3,950,000 1,599,000 0.4048 0.395 0.395 0.405 0.395 0.425 3,950,000 0.4048 -8.14%
2024-10-10 0 0.430 0.430 0.440 0.430 0.445 3,343,000 1,463,780 0.4379 0.430 0.430 0.440 0.430 0.445 3,343,000 0.4379 -1.15%
2024-10-09 0 0.435 0.435 0.445 0.435 0.490 7,389,000 3,394,660 0.4594 0.435 0.435 0.445 0.435 0.490 7,389,000 0.4594 -13.00%
2024-10-08 0 0.500 0.480 0.500 0.435 0.510 26,586,000 12,674,020 0.4767 0.500 0.480 0.500 0.435 0.510 26,586,000 0.4767 3.09%
2024-10-07 0 0.485 0.480 0.485 0.455 0.485 15,291,000 7,201,145 0.4709 0.485 0.480 0.485 0.455 0.485 15,291,000 0.4709 7.78%
2024-10-04 0 0.450 0.450 0.460 0.390 0.460 16,430,000 6,998,950 0.4260 0.450 0.450 0.460 0.390 0.460 16,430,000 0.4260 12.50%
2024-10-03 0 0.400 0.395 0.400 0.395 0.420 5,769,000 2,321,690 0.4024 0.400 0.395 0.400 0.395 0.420 5,769,000 0.4024 -4.76%
2024-10-02 0 0.420 0.415 0.420 0.385 0.420 6,279,100 2,534,187 0.4036 0.420 0.415 0.420 0.385 0.420 6,279,100 0.4036 7.69%
2024-09-30 0 0.390 0.390 0.395 0.385 0.405 7,051,500 2,808,480 0.3983 0.390 0.390 0.395 0.385 0.405 7,051,500 0.3983 -2.50%
2024-09-27 0 0.400 0.395 0.400 0.395 0.410 3,646,000 1,467,530 0.4025 0.400 0.395 0.400 0.395 0.410 3,646,000 0.4025 2.56%
2024-09-26 0 0.390 0.385 0.390 0.385 0.395 1,236,000 478,110 0.3868 0.390 0.385 0.390 0.385 0.395 1,236,000 0.3868 1.30%
2024-09-25 0 0.385 0.380 0.385 0.380 0.395 1,094,000 423,730 0.3873 0.385 0.380 0.385 0.380 0.395 1,094,000 0.3873 -2.53%
2024-09-24 0 0.395 0.390 0.395 0.385 0.395 600,273 234,951 0.3914 0.395 0.390 0.395 0.385 0.395 600,273 0.3914 -1.25%
2024-09-23 0 0.400 0.385 0.400 0.390 0.400 2,868,000 1,131,025 0.3944 0.400 0.385 0.400 0.390 0.400 2,868,000 0.3944 0.00%
2024-09-20 0 0.400 0.385 0.400 0.390 0.410 3,290,000 1,310,475 0.3983 0.400 0.385 0.400 0.390 0.410 3,290,000 0.3983 1.27%
2024-09-19 0 0.395 0.390 0.395 0.390 0.405 2,443,000 964,675 0.3949 0.395 0.390 0.395 0.390 0.405 2,443,000 0.3949 -1.25%
2024-09-17 0 0.400 0.390 0.405 0.390 0.400 3,717,100 1,470,548 0.3956 0.400 0.390 0.405 0.390 0.400 3,717,100 0.3956 -2.44%
2024-09-16 0 0.410 0.395 0.410 0.400 0.420 2,774,000 1,135,970 0.4095 0.410 0.395 0.410 0.400 0.420 2,774,000 0.4095 0.00%
2024-09-13 0 0.410 0.395 0.410 0.390 0.415 6,052,000 2,441,990 0.4035 0.410 0.395 0.410 0.390 0.415 6,052,000 0.4035 -2.38%
2024-09-12 0 0.420 0.410 0.420 0.405 0.420 3,992,000 1,650,995 0.4136 0.420 0.410 0.420 0.405 0.420 3,992,000 0.4136 1.20%
2024-09-11 0 0.415 0.405 0.415 0.395 0.415 3,207,000 1,285,710 0.4009 0.415 0.405 0.415 0.395 0.415 3,207,000 0.4009 1.22%
2024-09-10 0 0.410 0.400 0.410 0.400 0.420 3,801,500 1,556,420 0.4094 0.410 0.400 0.410 0.400 0.420 3,801,500 0.4094 3.80%
2024-09-09 0 0.395 0.385 0.395 0.360 0.400 5,822,028 2,169,054 0.3726 0.395 0.385 0.395 0.360 0.400 5,822,028 0.3726 5.33%
2024-09-05 0 0.375 0.365 0.375 0.345 0.380 4,379,300 1,574,454 0.3595 0.375 0.365 0.375 0.345 0.380 4,379,300 0.3595 7.14%
2024-09-04 0 0.350 0.350 0.355 0.345 0.360 6,890,168 2,443,305 0.3546 0.350 0.350 0.355 0.345 0.360 6,890,168 0.3546 -5.41%
2024-09-03 0 0.370 0.360 0.370 0.360 0.390 9,710,000 3,608,375 0.3716 0.370 0.360 0.370 0.360 0.390 9,710,000 0.3716 -5.13%
2024-09-02 0 0.390 0.370 0.390 0.375 0.405 32,495,000 13,010,650 0.4004 0.390 0.370 0.390 0.375 0.405 32,495,000 0.4004 -2.50%
2024-08-30 0 0.400 0.395 0.400 0.390 0.415 124,726,000 49,761,695 0.3990 0.400 0.395 0.400 0.390 0.415 124,726,000 0.3990 -1.23%
2024-08-29 0 0.405 0.400 0.405 0.395 0.430 93,010,000 37,785,425 0.4063 0.405 0.400 0.405 0.395 0.430 93,010,000 0.4063 0.00%
2024-08-28 0 0.405 0.390 0.405 0.395 0.415 104,165,000 42,013,900 0.4033 0.405 0.390 0.405 0.395 0.415 104,165,000 0.4033 -1.22%
2024-08-27 0 0.410 0.410 0.415 0.400 0.430 107,494,000 44,967,430 0.4183 0.410 0.410 0.415 0.400 0.430 107,494,000 0.4183 -3.53%
2024-08-26 0 0.425 0.410 0.425 0.410 0.435 98,310,000 41,639,125 0.4235 0.425 0.410 0.425 0.410 0.435 98,310,000 0.4235 1.19%
2024-08-23 0 0.420 0.410 0.420 0.405 0.440 112,249,330 47,049,812 0.4192 0.420 0.410 0.420 0.405 0.440 112,249,330 0.4192 1.20%
2024-08-22 0 0.415 0.410 0.415 0.400 0.440 75,300,000 31,709,100 0.4211 0.415 0.410 0.415 0.400 0.440 75,300,000 0.4211 2.47%
2024-08-21 0 0.405 0.395 0.405 0.390 0.405 93,406,000 37,300,730 0.3993 0.405 0.395 0.405 0.390 0.405 93,406,000 0.3993 1.25%
2024-08-20 0 0.400 0.395 0.400 0.385 0.410 90,715,000 36,192,025 0.3990 0.400 0.395 0.400 0.385 0.410 90,715,000 0.3990 -4.76%
2024-08-19 0 0.420 0.420 0.425 0.410 0.445 61,429,000 26,045,325 0.4240 0.420 0.420 0.425 0.410 0.445 61,429,000 0.4240 0.00%
2024-08-16 0 0.420 0.410 0.420 0.405 0.450 58,360,000 24,948,645 0.4275 0.420 0.410 0.420 0.405 0.450 58,360,000 0.4275 -2.33%
2024-08-15 0 0.430 0.420 0.430 0.420 0.455 54,692,000 24,130,110 0.4412 0.430 0.420 0.430 0.420 0.455 54,692,000 0.4412 -1.15%
2024-08-14 0 0.435 0.425 0.435 0.410 0.465 67,892,100 30,177,837 0.4445 0.435 0.425 0.435 0.410 0.465 67,892,100 0.4445 6.10%
2024-08-13 0 0.410 0.400 0.410 0.390 0.410 19,709,000 7,942,485 0.4030 0.410 0.400 0.410 0.390 0.410 19,709,000 0.4030 -1.20%
2024-08-12 0 0.415 0.415 0.420 0.375 0.430 22,738,409 9,261,481 0.4073 0.415 0.415 0.420 0.375 0.430 22,738,409 0.4073 7.79%
2024-08-09 0 0.385 0.375 0.385 0.350 0.385 5,954,000 2,230,330 0.3746 0.385 0.375 0.385 0.350 0.385 5,954,000 0.3746 10.00%
2024-08-08 0 0.350 0.340 0.350 0.325 0.355 4,269,000 1,457,950 0.3415 0.350 0.340 0.350 0.325 0.355 4,269,000 0.3415 7.69%
2024-08-07 0 0.325 0.315 0.325 0.315 0.330 1,227,000 391,405 0.3190 0.325 0.315 0.325 0.315 0.330 1,227,000 0.3190 1.56%
2024-08-06 0 0.320 0.305 0.320 0.305 0.335 11,545,000 3,663,475 0.3173 0.320 0.305 0.320 0.305 0.335 11,545,000 0.3173 -1.54%
2024-08-05 0 0.325 0.320 0.325 0.280 0.335 14,131,000 4,473,120 0.3165 0.325 0.320 0.325 0.280 0.335 14,131,000 0.3165 12.07%
2024-08-02 0 0.290 0.285 0.290 0.265 0.290 7,015,000 1,955,125 0.2787 0.290 0.285 0.290 0.265 0.290 7,015,000 0.2787 9.43%
2024-08-01 0 0.265 0.265 0.275 0.260 0.285 5,815,000 1,569,800 0.2700 0.265 0.265 0.275 0.260 0.285 5,815,000 0.2700 1.92%
2024-07-31 0 0.260 0.255 0.260 0.234 0.260 3,730,000 926,925 0.2485 0.260 0.255 0.260 0.234 0.260 3,730,000 0.2485 13.04%
2024-07-30 0 0.230 0.230 0.234 0.230 0.246 6,540,000 1,525,135 0.2332 0.230 0.230 0.234 0.230 0.246 6,540,000 0.2332 -0.43%
2024-07-29 0 0.231 0.231 0.244 0.231 0.255 3,050,620 720,274 0.2361 0.231 0.231 0.244 0.231 0.255 3,050,620 0.2361 -5.71%
2024-07-26 0 0.245 0.245 0.249 0.244 0.260 1,494,000 371,925 0.2489 0.245 0.245 0.249 0.244 0.260 1,494,000 0.2489 -2.00%
2024-07-25 0 0.250 0.245 0.255 0.240 0.265 5,677,000 1,447,545 0.2550 0.250 0.245 0.255 0.240 0.265 5,677,000 0.2550 3.31%
2024-07-24 0 0.242 0.239 0.242 0.229 0.245 1,395,000 332,735 0.2385 0.242 0.239 0.242 0.229 0.245 1,395,000 0.2385 6.61%
2024-07-23 0 0.227 0.225 0.227 0.220 0.227 292,000 65,826 0.2254 0.227 0.225 0.227 0.220 0.227 292,000 0.2254 0.00%
2024-07-22 0 0.227 0.227 0.228 0.217 0.228 2,380,000 528,450 0.2220 0.227 0.227 0.228 0.217 0.228 2,380,000 0.2220 3.18%
2024-07-19 0 0.220 0.220 0.226 0.215 0.250 21,181,000 4,676,533 0.2208 0.220 0.220 0.226 0.215 0.250 21,181,000 0.2208 -4.76%
2024-07-18 0 0.231 0.231 0.245 0.220 0.260 6,564,000 1,568,387 0.2389 0.231 0.231 0.245 0.220 0.260 6,564,000 0.2389 -0.43%
2024-07-17 0 0.232 0.232 0.233 0.218 0.235 890,000 203,975 0.2292 0.232 0.232 0.233 0.218 0.235 890,000 0.2292 5.94%
2024-07-16 0 0.219 0.217 0.219 0.210 0.237 2,005,000 451,583 0.2252 0.219 0.217 0.219 0.210 0.237 2,005,000 0.2252 -1.35%
2024-07-15 0 0.222 0.222 0.227 0.221 0.239 2,331,060 536,216 0.2300 0.222 0.222 0.227 0.221 0.239 2,331,060 0.2300 -3.48%
2024-07-12 0 0.230 0.231 0.237 0.230 0.250 1,850,000 441,620 0.2387 0.230 0.231 0.237 0.230 0.250 1,850,000 0.2387 -4.17%
2024-07-11 0 0.240 0.240 0.243 0.240 0.243 272,100 65,552 0.2409 0.240 0.240 0.243 0.240 0.243 272,100 0.2409 -0.83%
2024-07-10 0 0.242 0.242 0.244 0.242 0.245 651,000 158,853 0.2440 0.242 0.242 0.244 0.242 0.245 651,000 0.2440 -0.82%
2024-07-09 0 0.244 0.244 0.245 0.239 0.244 495,000 118,610 0.2396 0.244 0.244 0.245 0.239 0.244 495,000 0.2396 -0.41%
2024-07-08 0 0.245 0.242 0.255 0.241 0.260 346,000 86,021 0.2486 0.245 0.242 0.255 0.241 0.260 346,000 0.2486 1.66%
2024-07-05 0 0.241 0.241 0.245 0.240 0.249 1,402,000 338,207 0.2412 0.241 0.241 0.245 0.240 0.249 1,402,000 0.2412 0.42%
2024-07-04 0 0.240 0.240 0.241 0.235 0.248 2,851,000 687,605 0.2412 0.240 0.240 0.241 0.235 0.248 2,851,000 0.2412 -3.23%
2024-07-03 0 0.248 0.248 0.255 0.248 0.270 5,875,000 1,491,015 0.2538 0.248 0.248 0.255 0.248 0.270 5,875,000 0.2538 -6.42%
2024-07-02 0 0.265 0.265 0.270 0.265 0.295 6,279,000 1,742,740 0.2776 0.265 0.265 0.270 0.265 0.295 6,279,000 0.2776 -11.67%
2024-06-28 0 0.300 0.300 0.305 0.255 0.310 20,409,000 5,756,440 0.2821 0.300 0.300 0.305 0.255 0.310 20,409,000 0.2821 13.21%
2024-06-27 0 0.265 0.250 0.265 0.243 0.265 4,115,160 1,033,937 0.2513 0.265 0.250 0.265 0.243 0.265 4,115,160 0.2513 8.16%
2024-06-26 0 0.245 0.240 0.245 0.229 0.245 2,145,000 509,840 0.2377 0.245 0.240 0.245 0.229 0.245 2,145,000 0.2377 4.70%
2024-06-25 0 0.234 0.227 0.234 0.224 0.234 850,000 193,650 0.2278 0.234 0.227 0.234 0.224 0.234 850,000 0.2278 2.63%
2024-06-24 0 0.228 0.228 0.229 0.228 0.249 3,907,000 913,164 0.2337 0.228 0.228 0.229 0.228 0.249 3,907,000 0.2337 -5.79%
2024-06-21 0 0.242 0.240 0.243 0.238 0.248 8,470,000 2,064,935 0.2438 0.242 0.240 0.243 0.238 0.248 8,470,000 0.2438 -1.22%
2024-06-20 0 0.245 0.240 0.246 0.238 0.270 9,920,200 2,435,461 0.2455 0.245 0.240 0.246 0.238 0.270 9,920,200 0.2455 -2.00%
2024-06-19 0 0.250 0.249 0.250 0.222 0.255 11,492,200 2,769,878 0.2410 0.250 0.249 0.250 0.222 0.255 11,492,200 0.2410 12.61%
2024-06-18 0 0.222 0.222 0.224 0.220 0.242 5,783,000 1,300,153 0.2248 0.222 0.222 0.224 0.220 0.242 5,783,000 0.2248 -7.11%
2024-06-17 0 0.239 0.239 0.242 0.239 0.255 11,255,000 2,778,225 0.2468 0.239 0.239 0.242 0.239 0.255 11,255,000 0.2468 -6.27%
2024-06-14 0 0.255 0.250 0.255 0.238 0.270 44,905,000 11,423,720 0.2544 0.255 0.250 0.255 0.238 0.270 44,905,000 0.2544 2.82%
2024-06-13 0 0.248 0.248 0.249 0.245 0.310 80,445,000 20,290,770 0.2522 0.248 0.248 0.249 0.245 0.310 80,445,000 0.2522 -11.43%
2024-06-12 0 0.280 0.275 0.280 0.240 0.290 77,851,000 19,736,055 0.2535 0.280 0.275 0.280 0.240 0.290 77,851,000 0.2535 16.18%
2024-06-11 0 0.241 0.241 0.246 0.237 0.335 67,240,000 17,492,305 0.2601 0.241 0.241 0.246 0.237 0.335 67,240,000 0.2601 -15.44%
2024-06-07 0 0.285 0.285 0.290 0.265 0.410 110,750,000 32,515,800 0.2936 0.285 0.285 0.290 0.265 0.410 110,750,000 0.2936 -22.97%
2024-06-06 0 0.370 0.365 0.370 0.335 0.375 81,466,000 29,375,590 0.3606 0.370 0.365 0.370 0.335 0.375 81,466,000 0.3606 2.78%
2024-06-05 0 0.360 0.360 0.365 0.360 0.415 58,884,000 21,943,675 0.3727 0.360 0.360 0.365 0.360 0.415 58,884,000 0.3727 -5.26%
2024-06-04 0 0.380 0.375 0.380 0.380 0.430 21,091,185 8,388,779 0.3977 0.380 0.375 0.380 0.380 0.430 21,091,185 0.3977 -5.00%
2024-06-03 0 0.400 0.395 0.400 0.395 0.425 18,502,000 7,456,375 0.4030 0.400 0.395 0.400 0.395 0.425 18,502,000 0.4030 -1.23%
2024-05-31 0 0.405 0.405 0.410 0.405 0.420 1,943,102 793,568 0.4084 0.405 0.405 0.410 0.405 0.420 1,943,102 0.4084 -4.71%
2024-05-30 0 0.425 0.415 0.425 0.410 0.430 720,000 301,600 0.4189 0.425 0.415 0.425 0.410 0.430 720,000 0.4189 -2.30%
2024-05-29 0 0.435 0.420 0.435 0.410 0.440 1,240,000 523,925 0.4225 0.435 0.420 0.435 0.410 0.440 1,240,000 0.4225 3.57%
2024-05-28 0 0.420 0.420 0.425 0.420 0.425 583,540 245,716 0.4211 0.420 0.420 0.425 0.420 0.425 583,540 0.4211 0.00%
2024-05-27 0 0.420 0.420 0.425 0.420 0.440 997,000 424,330 0.4256 0.420 0.420 0.425 0.420 0.440 997,000 0.4256 -3.45%
2024-05-24 0 0.435 0.420 0.435 0.420 0.435 2,635,000 1,123,800 0.4265 0.435 0.420 0.435 0.420 0.435 2,635,000 0.4265 3.57%
2024-05-23 0 0.420 0.420 0.430 0.420 0.435 925,000 394,400 0.4264 0.420 0.420 0.430 0.420 0.435 925,000 0.4264 0.00%
2024-05-22 0 0.420 0.420 0.430 0.405 0.420 857,000 358,525 0.4183 0.420 0.420 0.430 0.405 0.420 857,000 0.4183 5.00%
2024-05-21 0 0.400 0.395 0.400 0.400 0.430 1,512,000 630,800 0.4172 0.400 0.395 0.400 0.400 0.430 1,512,000 0.4172 -9.09%
2024-05-20 0 0.440 0.420 0.440 0.420 0.440 1,219,000 523,975 0.4298 0.440 0.420 0.440 0.420 0.440 1,219,000 0.4298 2.33%
2024-05-17 0 0.430 0.430 0.435 0.410 0.430 888,000 374,459 0.4217 0.430 0.430 0.435 0.410 0.430 888,000 0.4217 3.61%
2024-05-16 0 0.415 0.415 0.420 0.415 0.430 876,000 368,055 0.4202 0.415 0.415 0.420 0.415 0.430 876,000 0.4202 -1.19%
2024-05-14 0 0.420 0.415 0.420 0.415 0.450 3,295,182 1,423,722 0.4321 0.420 0.415 0.420 0.415 0.450 3,295,182 0.4321 -2.33%
2024-05-13 0 0.430 0.425 0.430 0.425 0.435 465,100 200,085 0.4302 0.430 0.425 0.430 0.425 0.435 465,100 0.4302 1.18%
2024-05-10 0 0.425 0.425 0.430 0.420 0.430 120,000 50,980 0.4248 0.425 0.425 0.430 0.420 0.430 120,000 0.4248 -1.16%
2024-05-09 0 0.430 0.430 0.440 0.425 0.450 445,000 193,705 0.4353 0.430 0.430 0.440 0.425 0.450 445,000 0.4353 -2.27%
2024-05-08 0 0.440 0.420 0.430 0.425 0.445 3,537,000 1,545,270 0.4369 0.440 0.420 0.430 0.425 0.445 3,537,000 0.4369 4.76%
2024-05-07 0 0.420 0.420 0.425 0.415 0.445 444,840 187,415 0.4213 0.420 0.420 0.425 0.415 0.445 444,840 0.4213 0.00%
2024-05-06 0 0.420 0.410 0.420 0.410 0.425 487,040 201,810 0.4144 0.420 0.410 0.420 0.410 0.425 487,040 0.4144 2.44%
2024-05-03 0 0.410 0.405 0.410 0.410 0.420 790,900 326,226 0.4125 0.410 0.405 0.410 0.410 0.420 790,900 0.4125 -2.38%
2024-05-02 0 0.420 0.410 0.420 0.405 0.420 1,583,000 652,320 0.4121 0.420 0.410 0.420 0.405 0.420 1,583,000 0.4121 2.44%
2024-04-30 0 0.410 0.410 0.425 0.410 0.425 785,540 327,416 0.4168 0.410 0.410 0.425 0.410 0.425 785,540 0.4168 -2.38%
2024-04-29 0 0.420 0.420 0.430 0.420 0.440 1,306,000 553,775 0.4240 0.420 0.420 0.430 0.420 0.440 1,306,000 0.4240 -2.33%
2024-04-26 0 0.430 0.430 0.440 0.420 0.465 1,133,000 488,120 0.4308 0.430 0.430 0.440 0.420 0.465 1,133,000 0.4308 0.00%
2024-04-25 0 0.430 0.430 0.435 0.430 0.440 270,000 117,225 0.4342 0.430 0.430 0.435 0.430 0.440 270,000 0.4342 0.00%
2024-04-24 0 0.430 0.430 0.435 0.430 0.445 2,006,750 872,367 0.4347 0.430 0.430 0.435 0.430 0.445 2,006,750 0.4347 -4.44%
2024-04-23 0 0.450 0.445 0.450 0.450 0.490 118,678,000 55,193,200 0.4651 0.450 0.445 0.450 0.450 0.490 118,678,000 0.4651 -6.25%
2024-04-22 0 0.480 0.480 0.485 0.465 0.490 4,012,000 1,901,175 0.4739 0.480 0.480 0.485 0.465 0.490 4,012,000 0.4739 0.00%
2024-04-19 0 0.480 0.470 0.480 0.465 0.490 420,016,000 195,361,435 0.4651 0.480 0.470 0.480 0.465 0.490 420,016,000 0.4651 -1.03%
2024-04-18 0 0.485 0.480 0.485 0.460 0.490 3,468,040 1,658,298 0.4782 0.485 0.480 0.485 0.460 0.490 3,468,040 0.4782 0.00%
2024-04-17 0 0.485 0.480 0.485 0.470 0.500 2,650,432 1,273,456 0.4805 0.485 0.480 0.485 0.470 0.500 2,650,432 0.4805 -2.02%
2024-04-16 0 0.495 0.490 0.495 0.465 0.495 3,196,000 1,539,080 0.4816 0.495 0.490 0.495 0.465 0.495 3,196,000 0.4816 1.02%
2024-04-15 0 0.490 0.490 0.495 0.400 0.490 6,947,000 3,113,095 0.4481 0.490 0.490 0.495 0.400 0.490 6,947,000 0.4481 18.07%
2024-04-12 0 0.415 0.415 0.430 0.415 0.460 1,877,000 815,470 0.4345 0.415 0.415 0.430 0.415 0.460 1,877,000 0.4345 -7.78%
2024-04-11 0 0.450 0.445 0.450 0.435 0.460 1,663,000 736,980 0.4432 0.450 0.445 0.450 0.435 0.460 1,663,000 0.4432 0.00%
2024-04-10 0 0.450 0.450 0.455 0.445 0.460 1,381,100 624,132 0.4519 0.450 0.450 0.455 0.445 0.460 1,381,100 0.4519 -2.17%
2024-04-09 0 0.460 0.455 0.460 0.440 0.465 2,775,000 1,258,505 0.4535 0.460 0.455 0.460 0.440 0.465 2,775,000 0.4535 0.00%
2024-04-08 0 0.460 0.460 0.465 0.435 0.465 5,001,000 2,258,430 0.4516 0.460 0.460 0.465 0.435 0.465 5,001,000 0.4516 2.22%
2024-04-05 0 0.450 0.435 0.450 0.405 0.450 4,505,000 1,923,655 0.4270 0.450 0.435 0.450 0.405 0.450 4,505,000 0.4270 8.43%
2024-04-03 0 0.415 0.410 0.415 0.385 0.415 3,361,200 1,350,751 0.4019 0.415 0.410 0.415 0.385 0.415 3,361,200 0.4019 5.06%
2024-04-02 0 0.395 0.390 0.395 0.380 0.410 4,677,000 1,820,525 0.3893 0.395 0.390 0.395 0.380 0.410 4,677,000 0.3893 0.00%
2024-03-28 0 0.395 0.395 0.400 0.350 0.400 3,959,000 1,484,000 0.3748 0.395 0.395 0.400 0.350 0.400 3,959,000 0.3748 6.76%
2024-03-27 0 0.370 0.365 0.370 0.365 0.370 43,000 15,595 0.3627 0.370 0.365 0.370 0.365 0.370 43,000 0.3627 0.00%
2024-03-26 0 0.370 0.355 0.370 0.360 0.380 170,000 62,075 0.3651 0.370 0.355 0.370 0.360 0.380 170,000 0.3651 2.78%
2024-03-25 0 0.360 0.355 0.360 0.350 0.375 1,288,000 473,305 0.3675 0.360 0.355 0.360 0.350 0.375 1,288,000 0.3675 -4.00%
2024-03-22 0 0.375 0.350 0.375 0.330 0.410 2,189,000 806,395 0.3684 0.375 0.350 0.375 0.330 0.410 2,189,000 0.3684 10.29%
2024-03-21 0 0.340 0.340 0.345 0.330 0.375 5,618,000 1,975,645 0.3517 0.340 0.340 0.345 0.330 0.375 5,618,000 0.3517 -10.53%
2024-03-20 0 0.380 0.365 0.380 0.360 0.380 566,000 210,900 0.3726 0.380 0.365 0.380 0.360 0.380 566,000 0.3726 0.00%
2024-03-19 0 0.380 0.365 0.380 0.365 0.380 605,000 223,250 0.3690 0.380 0.365 0.380 0.365 0.380 605,000 0.3690 -1.30%
2024-03-18 0 0.385 0.375 0.385 0.350 0.385 3,325,000 1,222,850 0.3678 0.385 0.375 0.385 0.350 0.385 3,325,000 0.3678 1.32%
2024-03-15 0 0.380 0.370 0.380 0.370 0.385 345,000 128,225 0.3717 0.380 0.370 0.380 0.370 0.385 345,000 0.3717 -1.30%
2024-03-14 0 0.385 0.380 0.385 0.380 0.385 659,000 250,475 0.3801 0.385 0.380 0.385 0.380 0.385 659,000 0.3801 -1.28%
2024-03-13 0 0.390 0.385 0.390 0.335 0.390 5,239,000 1,938,940 0.3701 0.390 0.385 0.390 0.335 0.390 5,239,000 0.3701 1.30%
2024-03-12 0 0.385 0.385 0.390 0.380 0.415 267,080 103,569 0.3878 0.385 0.385 0.390 0.380 0.415 267,080 0.3878 -2.53%
2024-03-11 0 0.395 0.380 0.395 0.380 0.400 404,000 158,840 0.3932 0.395 0.380 0.395 0.380 0.400 404,000 0.3932 2.60%
2024-03-08 0 0.385 0.385 0.390 0.345 0.385 8,590,000 3,144,270 0.3660 0.385 0.385 0.390 0.345 0.385 8,590,000 0.3660 2.67%
2024-03-07 0 0.375 0.375 0.380 0.375 0.400 1,385,000 533,125 0.3849 0.375 0.375 0.380 0.375 0.400 1,385,000 0.3849 -2.60%
2024-03-06 0 0.385 0.385 0.390 0.385 0.405 697,000 273,855 0.3929 0.385 0.385 0.390 0.385 0.405 697,000 0.3929 -2.53%
2024-03-05 0 0.395 0.395 0.405 0.385 0.405 3,459,000 1,363,135 0.3941 0.395 0.395 0.405 0.385 0.405 3,459,000 0.3941 -1.25%
2024-03-04 0 0.400 0.395 0.400 0.395 0.420 1,650,060 660,672 0.4004 0.400 0.395 0.400 0.395 0.420 1,650,060 0.4004 -1.23%
2024-03-01 0 0.405 0.405 0.410 0.395 0.410 1,700,000 685,600 0.4033 0.405 0.405 0.410 0.395 0.410 1,700,000 0.4033 1.25%
2024-02-29 0 0.400 0.395 0.400 0.400 0.420 2,865,000 1,148,925 0.4010 0.400 0.395 0.400 0.400 0.420 2,865,000 0.4010 -3.61%
2024-02-28 0 0.415 0.385 0.415 0.390 0.425 10,375,000 4,204,300 0.4052 0.415 0.385 0.415 0.390 0.425 10,375,000 0.4052 -1.19%
2024-02-27 0 0.420 0.410 0.420 0.400 0.425 2,953,331 1,225,117 0.4148 0.420 0.410 0.420 0.400 0.425 2,953,331 0.4148 5.00%
2024-02-26 0 0.400 0.400 0.410 0.400 0.425 1,525,120 623,471 0.4088 0.400 0.400 0.410 0.400 0.425 1,525,120 0.4088 -4.76%
2024-02-23 0 0.420 0.415 0.420 0.405 0.420 955,000 395,675 0.4143 0.420 0.415 0.420 0.405 0.420 955,000 0.4143 2.44%
2024-02-22 0 0.410 0.410 0.415 0.400 0.425 2,420,000 982,625 0.4060 0.410 0.410 0.415 0.400 0.425 2,420,000 0.4060 -1.20%
2024-02-21 0 0.415 0.400 0.415 0.400 0.430 2,289,271 938,182 0.4098 0.415 0.400 0.415 0.400 0.430 2,289,271 0.4098 0.00%
2024-02-20 0 0.415 0.415 0.420 0.395 0.425 3,495,000 1,426,475 0.4081 0.415 0.415 0.420 0.395 0.425 3,495,000 0.4081 3.75%
2024-02-19 0 0.400 0.395 0.400 0.395 0.460 11,315,000 4,629,550 0.4092 0.400 0.395 0.400 0.395 0.460 11,315,000 0.4092 -13.04%
2024-02-16 0 0.460 0.455 0.460 0.430 0.500 543,258,000 249,907,595 0.4600 0.460 0.455 0.460 0.430 0.500 543,258,000 0.4600 2.22%
2024-02-15 0 0.450 0.450 0.455 0.420 0.450 2,199,000 967,470 0.4400 0.450 0.450 0.455 0.420 0.450 2,199,000 0.4400 8.43%
2024-02-14 0 0.415 0.415 0.435 0.410 0.450 1,457,000 633,275 0.4346 0.415 0.415 0.435 0.410 0.450 1,457,000 0.4346 -1.19%
2024-02-09 0 0.420 0.420 0.425 0.405 0.420 1,465,020 608,157 0.4151 0.420 0.420 0.425 0.405 0.420 1,465,020 0.4151 2.44%
2024-02-08 0 0.410 0.410 0.415 0.395 0.420 4,435,000 1,797,025 0.4052 0.410 0.410 0.415 0.395 0.420 4,435,000 0.4052 -1.20%
2024-02-07 0 0.415 0.415 0.420 0.405 0.425 2,900,000 1,202,865 0.4148 0.415 0.415 0.420 0.405 0.425 2,900,000 0.4148 -1.19%
2024-02-06 0 0.420 0.415 0.420 0.390 0.430 6,666,004 2,722,726 0.4084 0.420 0.415 0.420 0.390 0.430 6,666,004 0.4084 3.70%
2024-02-05 0 0.405 0.400 0.405 0.405 0.430 3,629,000 1,507,000 0.4153 0.405 0.400 0.405 0.405 0.430 3,629,000 0.4153 -5.81%
2024-02-02 0 0.430 0.430 0.440 0.425 0.450 4,669,000 2,022,510 0.4332 0.430 0.430 0.440 0.425 0.450 4,669,000 0.4332 -2.27%
2024-02-01 0 0.440 0.420 0.440 0.415 0.450 13,871,000 5,957,130 0.4295 0.440 0.420 0.440 0.415 0.450 13,871,000 0.4295 1.15%
2024-01-31 0 0.435 0.435 0.440 0.420 0.480 7,347,000 3,273,625 0.4456 0.435 0.435 0.440 0.420 0.480 7,347,000 0.4456 1.16%
2024-01-30 0 0.430 0.425 0.430 0.415 0.430 5,657,000 2,391,990 0.4228 0.430 0.425 0.430 0.415 0.430 5,657,000 0.4228 1.18%
2024-01-29 0 0.425 0.420 0.430 0.400 0.430 10,464,000 4,342,055 0.4150 0.425 0.420 0.430 0.400 0.430 10,464,000 0.4150 10.39%
2024-01-26 0 0.385 0.385 0.390 0.370 0.390 30,780,000 11,679,550 0.3795 0.385 0.385 0.390 0.370 0.390 30,780,000 0.3795 0.00%
2024-01-25 0 0.385 0.380 0.385 0.380 0.390 15,250,000 5,866,925 0.3847 0.385 0.380 0.385 0.380 0.390 15,250,000 0.3847 -4.94%
2024-01-24 0 0.405 0.405 0.410 0.385 0.405 20,445,000 8,134,915 0.3979 0.405 0.405 0.410 0.385 0.405 20,445,000 0.3979 -3.57%
2024-01-23 0 0.420 0.415 0.420 0.375 0.420 33,067,000 13,117,915 0.3967 0.420 0.415 0.420 0.375 0.420 33,067,000 0.3967 9.09%
2024-01-22 0 0.385 0.365 0.385 0.345 0.390 6,315,200 2,360,120 0.3737 0.385 0.365 0.385 0.345 0.390 6,315,200 0.3737 6.94%
2024-01-19 0 0.360 0.350 0.360 0.350 0.405 49,320,000 18,736,825 0.3799 0.360 0.350 0.360 0.350 0.405 49,320,000 0.3799 -12.20%
2024-01-18 0 0.410 0.380 0.410 0.365 0.430 37,326,000 14,594,645 0.3910 0.410 0.380 0.410 0.365 0.430 37,326,000 0.3910 2.50%
2024-01-17 0 0.400 0.385 0.400 0.310 0.450 68,682,000 26,976,350 0.3928 0.400 0.385 0.400 0.310 0.450 68,682,000 0.3928 29.03%
2024-01-16 0 0.310 0.305 0.310 0.305 0.330 10,676,000 3,350,110 0.3138 0.310 0.305 0.310 0.305 0.330 10,676,000 0.3138 -4.62%
2024-01-15 0 0.325 0.325 0.330 0.310 0.330 10,092,000 3,230,280 0.3201 0.325 0.325 0.330 0.310 0.330 10,092,000 0.3201 -1.52%
2024-01-12 0 0.330 0.325 0.330 0.315 0.330 7,329,000 2,373,215 0.3238 0.330 0.325 0.330 0.315 0.330 7,329,000 0.3238 1.54%
2024-01-11 0 0.325 0.325 0.330 0.315 0.340 8,384,000 2,708,890 0.3231 0.325 0.325 0.330 0.315 0.340 8,384,000 0.3231 -1.52%
2024-01-10 0 0.330 0.330 0.335 0.315 0.330 2,667,000 864,435 0.3241 0.330 0.330 0.335 0.315 0.330 2,667,000 0.3241 -1.49%
2024-01-09 0 0.335 0.325 0.335 0.285 0.335 30,885,000 9,864,425 0.3194 0.335 0.325 0.335 0.285 0.335 30,885,000 0.3194 4.69%
2024-01-08 0 0.320 0.305 0.320 0.305 0.350 18,815,300 6,131,980 0.3259 0.320 0.305 0.320 0.305 0.350 18,815,300 0.3259 -1.54%
2024-01-05 0 0.325 0.320 0.325 0.305 0.325 9,896,020 3,157,320 0.3190 0.325 0.320 0.325 0.305 0.325 9,896,020 0.3190 1.56%
2024-01-04 0 0.320 0.320 0.325 0.310 0.335 24,121,000 7,616,460 0.3158 0.320 0.320 0.325 0.310 0.335 24,121,000 0.3158 -3.03%
2024-01-03 0 0.330 0.315 0.330 0.290 0.330 23,362,000 7,294,770 0.3122 0.330 0.315 0.330 0.290 0.330 23,362,000 0.3122 1.54%
2024-01-02 0 0.325 0.325 0.330 0.290 0.325 14,550,000 4,603,200 0.3164 0.325 0.325 0.330 0.290 0.325 14,550,000 0.3164 8.33%
2023-12-29 0 0.300 0.290 0.300 0.285 0.320 8,970,004 2,719,776 0.3032 0.300 0.290 0.300 0.285 0.320 8,970,004 0.3032 0.00%
2023-12-28 0 0.300 0.300 0.310 0.275 0.320 29,251,000 8,766,290 0.2997 0.300 0.300 0.310 0.275 0.320 29,251,000 0.2997 -1.64%
2023-12-27 0 0.305 0.305 0.320 0.290 0.320 10,374,000 3,172,819 0.3058 0.305 0.305 0.320 0.290 0.320 10,374,000 0.3058 -4.69%
2023-12-22 0 0.320 0.295 0.305 0.265 0.320 31,700,000 9,480,325 0.2991 0.320 0.295 0.305 0.265 0.320 31,700,000 0.2991 12.28%
2023-12-21 0 0.285 0.275 0.285 0.239 0.290 9,532,117 2,512,151 0.2635 0.285 0.275 0.285 0.239 0.290 9,532,117 0.2635 17.77%
2023-12-20 0 0.242 0.242 0.243 0.242 0.265 38,935,000 9,771,600 0.2510 0.242 0.242 0.243 0.242 0.265 38,935,000 0.2510 -8.68%
2023-12-19 0 0.265 0.260 0.265 0.223 0.310 50,055,080 13,275,294 0.2652 0.265 0.260 0.265 0.223 0.310 50,055,080 0.2652 -15.87%
2023-12-18 0 0.315 0.315 0.320 0.246 0.340 83,417,000 25,205,040 0.3022 0.315 0.315 0.320 0.246 0.340 83,417,000 0.3022 6.78%
2023-12-15 0 0.295 0.295 0.300 0.260 0.325 86,471,000 25,453,990 0.2944 0.295 0.295 0.300 0.260 0.325 86,471,000 0.2944 -1.67%
2023-12-14 0 0.300 0.300 0.310 0.205 0.315 33,024,000 8,796,980 0.2664 0.300 0.300 0.310 0.205 0.315 33,024,000 0.2664 36.36%
2023-12-13 0 0.220 0.223 0.225 0.185 0.225 14,952,042 3,056,516 0.2044 0.220 0.223 0.225 0.185 0.225 14,952,042 0.2044 13.99%
2023-12-12 0 0.193 0.189 0.193 0.185 0.200 4,079,080 781,227 0.1915 0.193 0.189 0.193 0.185 0.200 4,079,080 0.1915 -3.50%
2023-12-11 0 0.200 0.190 0.200 0.160 0.210 43,460,100 8,411,047 0.1935 0.200 0.190 0.200 0.160 0.210 43,460,100 0.1935 26.58%
2023-12-08 0 0.158 0.151 0.157 0.129 0.159 15,360,000 2,089,035 0.1360 0.158 0.151 0.157 0.129 0.159 15,360,000 0.1360 8.22%
2023-12-07 0 0.146 0.140 0.145 0.120 0.170 12,052,000 1,609,368 0.1335 0.146 0.140 0.145 0.120 0.170 12,052,000 0.1335 10.61%
2023-12-06 0 0.132 0.126 0.138 0.124 0.140 5,669,020 753,858 0.1330 0.132 0.126 0.138 0.124 0.140 5,669,020 0.1330 4.76%
2023-12-05 0 0.126 0.122 0.127 0.115 0.150 6,345,052 810,526 0.1277 0.126 0.122 0.127 0.115 0.150 6,345,052 0.1277 -12.50%
2023-12-04 0 0.144 0.140 0.144 0.128 0.159 2,031,000 283,316 0.1395 0.144 0.140 0.144 0.128 0.159 2,031,000 0.1395 -7.10%
2023-12-01 0 0.155 0.140 0.156 0.149 0.164 1,144,000 177,494 0.1552 0.155 0.140 0.156 0.149 0.164 1,144,000 0.1552 -4.32%
2023-11-30 0 0.162 0.153 0.162 0.155 0.166 4,576,022 726,490 0.1588 0.162 0.153 0.162 0.155 0.166 4,576,022 0.1588 -2.41%
2023-11-29 0 0.166 0.165 0.176 0.165 0.177 3,098,000 516,761 0.1668 0.166 0.165 0.176 0.165 0.177 3,098,000 0.1668 -1.78%
2023-11-28 0 0.169 0.169 0.172 0.168 0.182 2,931,000 510,938 0.1743 0.169 0.169 0.172 0.168 0.182 2,931,000 0.1743 -7.14%
2023-11-27 0 0.182 0.180 0.183 0.180 0.183 2,370,000 431,290 0.1820 0.182 0.180 0.183 0.180 0.183 2,370,000 0.1820 -1.62%
2023-11-24 0 0.185 0.184 0.185 0.184 0.190 3,205,000 595,960 0.1859 0.185 0.184 0.185 0.184 0.190 3,205,000 0.1859 -2.63%
2023-11-23 0 0.190 0.188 0.192 0.186 0.199 1,540,022 294,824 0.1914 0.190 0.188 0.192 0.186 0.199 1,540,022 0.1914 -4.52%
2023-11-22 0 0.199 0.201 0.202 0.196 0.205 47,000 9,390 0.1998 0.199 0.201 0.202 0.196 0.205 47,000 0.1998 2.58%
2023-11-21 0 0.194 0.194 0.195 0.190 0.194 398,000 76,420 0.1920 0.194 0.194 0.195 0.190 0.194 398,000 0.1920 2.11%
2023-11-20 0 0.190 0.190 0.192 0.186 0.192 217,050 41,261 0.1901 0.190 0.190 0.192 0.186 0.192 217,050 0.1901 0.53%
2023-11-17 0 0.189 0.189 0.192 0.184 0.192 325,000 61,365 0.1888 0.189 0.189 0.192 0.184 0.192 325,000 0.1888 -0.53%
2023-11-16 0 0.190 0.187 0.192 0.185 0.192 499,040 93,757 0.1879 0.190 0.187 0.192 0.185 0.192 499,040 0.1879 -0.52%
2023-11-15 0 0.191 0.185 0.191 0.183 0.192 1,317,000 250,945 0.1905 0.191 0.185 0.191 0.183 0.192 1,317,000 0.1905 0.53%
2023-11-14 0 0.190 0.188 0.190 0.186 0.192 565,000 108,120 0.1914 0.190 0.188 0.190 0.186 0.192 565,000 0.1914 -1.04%
2023-11-13 0 0.192 0.188 0.192 0.189 0.192 480,000 91,025 0.1896 0.192 0.188 0.192 0.189 0.192 480,000 0.1896 1.59%
2023-11-10 0 0.189 0.189 0.192 0.189 0.190 140,000 26,465 0.1890 0.189 0.189 0.192 0.189 0.190 140,000 0.1890 2.16%
2023-11-09 0 0.185 0.185 0.190 0.184 0.190 205,000 38,420 0.1874 0.185 0.185 0.190 0.184 0.190 205,000 0.1874 -1.07%
2023-11-08 0 0.187 0.186 0.190 0.184 0.190 520,000 97,160 0.1868 0.187 0.186 0.190 0.184 0.190 520,000 0.1868 -1.58%
2023-11-07 0 0.190 0.183 0.191 0.183 0.190 30,000 5,595 0.1865 0.190 0.183 0.191 0.183 0.190 30,000 0.1865 1.60%
2023-11-06 0 0.187 0.186 0.192 0.183 0.192 602,000 113,323 0.1882 0.187 0.186 0.192 0.183 0.192 602,000 0.1882 2.75%
2023-11-03 0 0.182 0.182 0.191 0.182 0.191 1,354,000 250,648 0.1851 0.182 0.182 0.191 0.182 0.191 1,354,000 0.1851 -2.15%
2023-11-02 0 0.186 0.186 0.190 0.183 0.192 698,000 131,963 0.1891 0.186 0.186 0.190 0.183 0.192 698,000 0.1891 0.54%
2023-11-01 0 0.185 0.183 0.191 0.182 0.186 665,000 123,385 0.1855 0.185 0.183 0.191 0.182 0.186 665,000 0.1855 -2.12%
2023-10-31 0 0.189 0.182 0.189 0.184 0.192 652,000 121,632 0.1866 0.189 0.182 0.189 0.184 0.192 652,000 0.1866 -1.56%
2023-10-30 0 0.192 0.185 0.192 0.192 0.192 150,000 28,800 0.1920 0.192 0.185 0.192 0.192 0.192 150,000 0.1920 0.00%
2023-10-27 0 0.192 0.185 0.192 0.183 0.192 1,833,000 348,449 0.1901 0.192 0.185 0.192 0.183 0.192 1,833,000 0.1901 0.52%
2023-10-26 0 0.191 0.191 0.192 0.179 0.192 2,341,000 431,125 0.1842 0.191 0.191 0.192 0.179 0.192 2,341,000 0.1842 -0.52%
2023-10-25 0 0.192 0.182 0.192 0.182 0.198 2,071,000 396,973 0.1917 0.192 0.182 0.192 0.182 0.198 2,071,000 0.1917 1.05%
2023-10-24 0 0.190 0.190 0.193 0.190 0.208 905,000 173,840 0.1921 0.190 0.190 0.193 0.190 0.208 905,000 0.1921 -3.06%
2023-10-20 0 0.196 0.194 0.199 0.193 0.260 13,237,000 2,810,003 0.2123 0.196 0.194 0.199 0.193 0.260 13,237,000 0.2123 0.00%
2023-10-19 0 0.196 0.196 0.198 0.189 0.199 276,000 53,636 0.1943 0.196 0.196 0.198 0.189 0.199 276,000 0.1943 4.26%
2023-10-18 0 0.188 0.185 0.188 0.188 0.200 2,737,000 535,573 0.1957 0.188 0.185 0.188 0.188 0.200 2,737,000 0.1957 -6.00%
2023-10-17 0 0.200 0.196 0.200 0.195 0.206 311,000 61,768 0.1986 0.200 0.196 0.200 0.195 0.206 311,000 0.1986 1.01%
2023-10-16 0 0.198 0.195 0.198 0.195 0.225 635,000 131,010 0.2063 0.198 0.195 0.198 0.195 0.225 635,000 0.2063 -10.41%
2023-10-13 0 0.221 0.216 0.229 0.221 0.229 550,000 123,440 0.2244 0.221 0.216 0.229 0.221 0.229 550,000 0.2244 -3.07%
2023-10-12 0 0.228 0.228 0.229 0.221 0.230 210,000 47,735 0.2273 0.228 0.228 0.229 0.221 0.230 210,000 0.2273 -0.44%
2023-10-11 0 0.229 0.218 0.230 0.214 0.239 1,390,000 315,238 0.2268 0.229 0.218 0.230 0.214 0.239 1,390,000 0.2268 -0.43%
2023-10-10 0 0.230 0.215 0.230 0.228 0.237 440,000 100,905 0.2293 0.230 0.215 0.230 0.228 0.237 440,000 0.2293 -2.13%
2023-10-09 0 0.235 0.230 0.235 0.229 0.240 235,000 53,900 0.2294 0.235 0.230 0.235 0.229 0.240 235,000 0.2294 2.62%
2023-10-06 0 0.229 0.229 0.230 0.201 0.229 1,005,000 218,502 0.2174 0.229 0.229 0.230 0.201 0.229 1,005,000 0.2174 11.71%
2023-10-05 0 0.205 0.200 0.207 0.200 0.227 1,070,000 226,725 0.2119 0.205 0.200 0.207 0.200 0.227 1,070,000 0.2119 -6.82%
2023-10-04 0 0.220 0.219 0.226 0.219 0.236 856,000 189,419 0.2213 0.220 0.219 0.226 0.219 0.236 856,000 0.2213 -3.51%
2023-10-03 0 0.228 0.227 0.236 0.227 0.235 270,000 61,745 0.2287 0.228 0.227 0.236 0.227 0.235 270,000 0.2287 -6.94%
2023-09-29 0 0.245 0.217 0.245 0.232 0.245 1,095,000 263,530 0.2407 0.245 0.217 0.245 0.232 0.245 1,095,000 0.2407 5.60%
2023-09-28 0 0.232 0.224 0.238 0.229 0.239 298,000 69,601 0.2336 0.232 0.224 0.238 0.229 0.239 298,000 0.2336 -2.93%
2023-09-27 0 0.239 0.220 0.239 0.217 0.239 875,000 204,590 0.2338 0.239 0.220 0.239 0.217 0.239 875,000 0.2338 6.70%
2023-09-26 0 0.224 0.224 0.229 0.224 0.230 97,000 21,823 0.2250 0.224 0.224 0.229 0.224 0.230 97,000 0.2250 -3.03%
2023-09-25 0 0.231 0.231 0.232 0.215 0.232 348,000 79,400 0.2282 0.231 0.231 0.232 0.215 0.232 348,000 0.2282 -0.43%
2023-09-22 0 0.232 0.232 0.234 0.220 0.234 738,000 168,144 0.2278 0.232 0.232 0.234 0.220 0.234 738,000 0.2278 2.20%
2023-09-21 0 0.227 0.227 0.231 0.207 0.227 1,834,000 400,055 0.2181 0.227 0.227 0.231 0.207 0.227 1,834,000 0.2181 2.25%
2023-09-20 0 0.222 0.216 0.224 0.214 0.221 74,000 16,145 0.2182 0.222 0.216 0.224 0.214 0.221 74,000 0.2182 0.00%
2023-09-19 0 0.222 0.219 0.220 0.212 0.222 565,000 122,435 0.2167 0.222 0.219 0.220 0.212 0.222 565,000 0.2167 -2.63%
2023-09-18 0 0.228 0.222 0.228 0.218 0.231 120,000 26,830 0.2236 0.228 0.222 0.228 0.218 0.231 120,000 0.2236 -2.15%
2023-09-15 0 0.233 0.223 0.233 0.218 0.233 685,000 158,345 0.2312 0.233 0.223 0.233 0.218 0.233 685,000 0.2312 1.30%
2023-09-14 0 0.230 0.230 0.231 0.213 0.230 821,000 183,466 0.2235 0.230 0.230 0.231 0.213 0.230 821,000 0.2235 7.98%
2023-09-13 0 0.213 0.213 0.215 0.199 0.213 1,120,750 233,626 0.2085 0.213 0.213 0.215 0.199 0.213 1,120,750 0.2085 1.43%
2023-09-12 0 0.210 0.210 0.212 0.196 0.210 4,514,000 905,799 0.2007 0.210 0.210 0.212 0.196 0.210 4,514,000 0.2007 -0.47%
2023-09-11 0 0.211 0.203 0.211 0.201 0.221 6,879,000 1,453,627 0.2113 0.211 0.203 0.211 0.201 0.221 6,879,000 0.2113 -9.05%
2023-09-07 0 0.232 0.226 0.232 0.210 0.232 3,227,000 719,830 0.2231 0.232 0.226 0.232 0.210 0.232 3,227,000 0.2231 3.57%
2023-09-06 0 0.224 0.214 0.224 0.211 0.230 4,425,000 990,314 0.2238 0.224 0.214 0.224 0.211 0.230 4,425,000 0.2238 9.27%
2023-09-05 0 0.205 0.205 0.215 0.203 0.230 1,827,000 410,530 0.2247 0.205 0.205 0.215 0.203 0.230 1,827,000 0.2247 -7.66%
2023-09-04 0 0.222 0.226 0.230 0.222 0.236 64,000 14,578 0.2278 0.222 0.226 0.230 0.222 0.236 64,000 0.2278 -3.48%
2023-08-31 0 0.230 0.220 0.230 0.221 0.237 6,476,000 1,472,744 0.2274 0.230 0.220 0.230 0.221 0.237 6,476,000 0.2274 0.44%
2023-08-30 0 0.229 0.229 0.236 0.216 0.239 2,339,000 530,215 0.2267 0.229 0.229 0.236 0.216 0.239 2,339,000 0.2267 -0.43%
2023-08-29 0 0.230 0.230 0.235 0.195 0.230 1,805,000 379,010 0.2100 0.230 0.230 0.235 0.195 0.230 1,805,000 0.2100 9.52%
2023-08-28 0 0.210 0.210 0.213 0.190 0.210 5,928,200 1,168,555 0.1971 0.210 0.210 0.213 0.190 0.210 5,928,200 0.1971 7.14%
2023-08-25 0 0.196 0.196 0.199 0.190 0.199 145,000 28,190 0.1944 0.196 0.196 0.199 0.190 0.199 145,000 0.1944 -1.51%
2023-08-24 0 0.199 0.192 0.198 0.180 0.199 1,135,000 210,655 0.1856 0.199 0.192 0.198 0.180 0.199 1,135,000 0.1856 9.94%
2023-08-23 0 0.181 0.181 0.195 0.181 0.208 436,000 85,206 0.1954 0.181 0.181 0.195 0.181 0.208 436,000 0.1954 -9.05%
2023-08-22 0 0.199 0.193 0.199 0.199 0.211 372,000 76,824 0.2065 0.199 0.193 0.199 0.199 0.211 372,000 0.2065 -6.57%
2023-08-21 0 0.213 0.196 0.213 0.213 0.213 55,000 11,715 0.2130 0.213 0.196 0.213 0.213 0.213 55,000 0.2130 -1.84%
2023-08-18 0 0.217 0.192 0.207 0.191 0.217 110,000 21,240 0.1931 0.217 0.192 0.207 0.191 0.217 110,000 0.1931 -1.36%
2023-08-17 0 0.220 0.210 0.220 0.210 0.220 191,320 41,157 0.2151 0.220 0.210 0.220 0.210 0.220 191,320 0.2151 3.29%
2023-08-16 0 0.213 0.213 0.216 0.187 0.215 729,000 155,267 0.2130 0.213 0.213 0.216 0.187 0.215 729,000 0.2130 6.50%
2023-08-15 0 0.200 0.200 0.213 0.200 0.215 355,000 71,150 0.2004 0.200 0.200 0.213 0.200 0.215 355,000 0.2004 0.00%
2023-08-14 0 0.200 0.190 0.214 0.200 0.208 185,000 37,910 0.2049 0.200 0.190 0.214 0.200 0.208 185,000 0.2049 -3.85%
2023-08-11 0 0.208 0.208 0.211 0.205 0.212 669,000 140,355 0.2098 0.208 0.208 0.211 0.205 0.212 669,000 0.2098 -1.89%
2023-08-10 0 0.212 0.198 0.212 0.198 0.213 1,694,000 358,001 0.2113 0.212 0.198 0.212 0.198 0.213 1,694,000 0.2113 7.07%
2023-08-09 0 0.198 0.205 0.214 0.183 0.206 620,000 124,305 0.2005 0.198 0.205 0.214 0.183 0.206 620,000 0.2005 -5.26%
2023-08-08 0 0.209 0.185 0.209 0.177 0.209 853,000 156,762 0.1838 0.209 0.185 0.209 0.177 0.209 853,000 0.1838 -0.48%
2023-08-07 0 0.210 0.210 0.215 0.210 0.210 490,000 102,925 0.2101 0.210 0.210 0.215 0.210 0.210 490,000 0.2101 -0.94%
2023-08-04 0 0.212 0.212 0.215 0.210 0.218 710,000 150,390 0.2118 0.212 0.212 0.215 0.210 0.218 710,000 0.2118 0.95%
2023-08-03 0 0.210 0.210 0.214 0.210 0.219 2,440,000 519,380 0.2129 0.210 0.210 0.214 0.210 0.219 2,440,000 0.2129 -4.55%
2023-08-02 0 0.220 0.216 0.220 0.220 0.230 800,000 178,985 0.2237 0.220 0.216 0.220 0.220 0.230 800,000 0.2237 -1.35%
2023-08-01 0 0.223 0.222 0.223 0.223 0.235 2,262,220 513,402 0.2269 0.223 0.222 0.223 0.223 0.235 2,262,220 0.2269 -3.46%
2023-07-31 0 0.231 0.231 0.232 0.231 0.240 405,000 94,360 0.2330 0.231 0.231 0.232 0.231 0.240 405,000 0.2330 -2.94%
2023-07-28 0 0.238 0.232 0.238 0.231 0.239 833,000 194,362 0.2333 0.238 0.232 0.238 0.231 0.239 833,000 0.2333 -0.83%
2023-07-27 0 0.240 0.231 0.240 0.225 0.240 771,000 182,171 0.2363 0.240 0.231 0.240 0.225 0.240 771,000 0.2363 0.84%
2023-07-26 0 0.238 0.227 0.238 0.227 0.238 780,000 179,180 0.2297 0.238 0.227 0.238 0.227 0.238 780,000 0.2297 2.59%
2023-07-25 0 0.232 0.232 0.237 0.230 0.239 3,427,000 808,234 0.2358 0.232 0.232 0.237 0.230 0.239 3,427,000 0.2358 -3.33%
2023-07-24 0 0.240 0.223 0.240 0.231 0.244 509,000 118,296 0.2324 0.240 0.223 0.240 0.231 0.244 509,000 0.2324 -1.64%
2023-07-21 0 0.244 0.230 0.244 0.230 0.248 488,000 118,860 0.2436 0.244 0.230 0.244 0.230 0.248 488,000 0.2436 1.67%
2023-07-20 0 0.240 0.226 0.239 0.219 0.240 832,000 189,074 0.2273 0.240 0.226 0.239 0.219 0.240 832,000 0.2273 4.35%
2023-07-19 0 0.230 0.225 0.231 0.224 0.231 420,000 96,265 0.2292 0.230 0.225 0.231 0.224 0.231 420,000 0.2292 2.68%
2023-07-18 0 0.224 0.223 0.226 0.223 0.229 1,235,000 278,380 0.2254 0.224 0.223 0.226 0.223 0.229 1,235,000 0.2254 -2.61%
2023-07-14 0 0.230 0.230 0.236 0.229 0.239 691,000 161,410 0.2336 0.230 0.230 0.236 0.229 0.239 691,000 0.2336 -0.43%
2023-07-13 0 0.231 0.231 0.237 0.230 0.240 780,000 182,250 0.2337 0.231 0.231 0.237 0.230 0.240 780,000 0.2337 0.00%
2023-07-12 0 0.231 0.229 0.237 0.229 0.240 965,400 224,360 0.2324 0.231 0.229 0.237 0.229 0.240 965,400 0.2324 -2.53%
2023-07-11 0 0.237 0.228 0.237 0.227 0.238 180,000 42,615 0.2368 0.237 0.228 0.237 0.227 0.238 180,000 0.2368 3.04%
2023-07-10 0 0.230 0.227 0.247 - - 0 0 - 0.230 0.227 0.247 - - 0 - 0.00%
2023-07-07 0 0.230 0.224 0.230 0.227 0.230 575,000 132,225 0.2300 0.230 0.224 0.230 0.227 0.230 575,000 0.2300 -0.43%
2023-07-06 0 0.231 0.231 0.238 0.231 0.231 201,000 46,422 0.2310 0.231 0.231 0.238 0.231 0.231 201,000 0.2310 -3.75%
2023-07-05 0 0.240 0.232 0.240 0.231 0.240 317,000 73,610 0.2322 0.240 0.232 0.240 0.231 0.240 317,000 0.2322 3.45%
2023-07-04 0 0.232 0.232 0.244 0.232 0.241 1,615,000 377,925 0.2340 0.232 0.232 0.244 0.232 0.241 1,615,000 0.2340 -1.69%
2023-07-03 0 0.236 0.236 0.239 0.235 0.250 1,046,000 246,917 0.2361 0.236 0.236 0.239 0.235 0.250 1,046,000 0.2361 -0.84%
2023-06-30 0 0.238 0.237 0.239 0.238 0.240 46,000 10,976 0.2386 0.238 0.237 0.239 0.238 0.240 46,000 0.2386 0.00%
2023-06-29 0 0.238 0.238 0.245 0.236 0.240 1,730,000 411,510 0.2379 0.238 0.238 0.245 0.236 0.240 1,730,000 0.2379 -0.83%
2023-06-28 0 0.240 0.238 0.243 0.240 0.246 145,000 34,970 0.2412 0.240 0.238 0.243 0.240 0.246 145,000 0.2412 -1.23%
2023-06-27 0 0.243 0.240 0.246 0.237 0.248 590,400 141,243 0.2392 0.243 0.240 0.246 0.237 0.248 590,400 0.2392 0.41%
2023-06-26 0 0.242 0.240 0.249 0.238 0.255 831,000 199,513 0.2401 0.242 0.240 0.249 0.238 0.255 831,000 0.2401 -1.22%
2023-06-23 0 0.245 0.235 0.245 0.234 0.245 510,000 122,570 0.2403 0.245 0.235 0.245 0.234 0.245 510,000 0.2403 0.00%
2023-06-21 0 0.245 0.242 0.245 0.240 0.250 598,000 146,380 0.2448 0.245 0.242 0.245 0.240 0.250 598,000 0.2448 -2.00%
2023-06-20 0 0.250 0.246 0.250 0.246 0.255 325,000 81,105 0.2496 0.250 0.246 0.250 0.246 0.255 325,000 0.2496 -1.96%
2023-06-19 0 0.255 0.250 0.255 0.250 0.265 744,000 187,294 0.2517 0.255 0.250 0.255 0.250 0.265 744,000 0.2517 -3.77%
2023-06-16 0 0.265 0.260 0.265 0.246 0.265 931,000 238,567 0.2562 0.265 0.260 0.265 0.246 0.265 931,000 0.2562 3.92%
2023-06-15 0 0.255 0.247 0.255 0.247 0.265 1,355,000 344,820 0.2545 0.255 0.247 0.255 0.247 0.265 1,355,000 0.2545 3.24%
2023-06-14 0 0.247 0.246 0.248 0.243 0.250 631,000 155,090 0.2458 0.247 0.246 0.248 0.243 0.250 631,000 0.2458 0.41%
2023-06-13 0 0.246 0.246 0.249 0.243 0.248 691,000 170,581 0.2469 0.246 0.246 0.249 0.243 0.248 691,000 0.2469 -0.81%
2023-06-12 0 0.248 0.248 0.250 0.245 0.255 584,000 146,374 0.2506 0.248 0.248 0.250 0.245 0.255 584,000 0.2506 -0.80%
2023-06-09 0 0.250 0.246 0.250 0.248 0.285 4,300,000 1,120,110 0.2605 0.250 0.246 0.250 0.248 0.285 4,300,000 0.2605 -7.41%
2023-06-08 0 0.270 0.265 0.270 0.265 0.290 1,557,200 425,595 0.2733 0.270 0.265 0.270 0.265 0.290 1,557,200 0.2733 -3.57%
2023-06-07 0 0.280 0.275 0.280 0.280 0.290 585,000 166,350 0.2844 0.280 0.275 0.280 0.280 0.290 585,000 0.2844 -1.75%
2023-06-06 0 0.285 0.285 0.295 0.285 0.305 450,200 134,204 0.2981 0.285 0.285 0.295 0.285 0.305 450,200 0.2981 -5.00%
2023-06-05 0 0.300 0.295 0.305 0.290 0.315 3,547,000 1,078,085 0.3039 0.300 0.295 0.305 0.290 0.315 3,547,000 0.3039 3.45%
2023-06-02 0 0.290 0.285 0.290 0.255 0.300 5,769,700 1,653,707 0.2866 0.290 0.285 0.290 0.255 0.300 5,769,700 0.2866 11.54%
2023-06-01 0 0.260 0.260 0.265 0.250 0.265 881,000 229,303 0.2603 0.260 0.260 0.265 0.250 0.265 881,000 0.2603 0.00%
2023-05-31 0 0.260 0.260 0.265 0.250 0.260 838,000 214,310 0.2557 0.260 0.260 0.265 0.250 0.260 838,000 0.2557 1.96%
2023-05-30 0 0.255 0.255 0.260 0.250 0.260 1,499,000 378,948 0.2528 0.255 0.255 0.260 0.250 0.260 1,499,000 0.2528 -3.77%
2023-05-29 0 0.265 0.260 0.265 0.247 0.265 1,765,000 452,375 0.2563 0.265 0.260 0.265 0.247 0.265 1,765,000 0.2563 3.92%
2023-05-25 0 0.255 0.255 0.260 0.249 0.260 1,155,000 292,410 0.2532 0.255 0.255 0.260 0.249 0.260 1,155,000 0.2532 2.41%
2023-05-24 0 0.249 0.249 0.250 0.244 0.255 1,351,000 335,911 0.2486 0.249 0.249 0.250 0.244 0.255 1,351,000 0.2486 0.81%
2023-05-23 0 0.247 0.247 0.250 0.246 0.255 813,000 202,558 0.2491 0.247 0.247 0.250 0.246 0.255 813,000 0.2491 -3.14%
2023-05-22 0 0.255 0.255 0.260 0.250 0.260 315,000 80,350 0.2551 0.255 0.255 0.260 0.250 0.260 315,000 0.2551 -1.92%
2023-05-19 0 0.260 0.260 0.265 0.246 0.265 1,182,000 303,950 0.2571 0.260 0.260 0.265 0.246 0.265 1,182,000 0.2571 4.84%
2023-05-18 0 0.248 0.248 0.250 0.248 0.260 959,000 240,995 0.2513 0.248 0.248 0.250 0.248 0.260 959,000 0.2513 -2.75%
2023-05-17 0 0.255 0.255 0.260 0.242 0.260 1,500,080 380,165 0.2534 0.255 0.255 0.260 0.242 0.260 1,500,080 0.2534 5.81%
2023-05-16 0 0.241 0.249 0.250 0.240 0.248 426,000 103,611 0.2432 0.241 0.249 0.250 0.240 0.248 426,000 0.2432 -3.60%
2023-05-15 0 0.250 0.250 0.255 0.238 0.250 497,000 122,559 0.2466 0.250 0.250 0.255 0.238 0.250 497,000 0.2466 0.40%
2023-05-12 0 0.249 0.250 0.255 0.243 0.250 543,000 134,795 0.2482 0.249 0.250 0.255 0.243 0.250 543,000 0.2482 3.75%
2023-05-11 0 0.240 0.240 0.245 0.233 0.245 633,000 151,810 0.2398 0.240 0.240 0.245 0.233 0.245 633,000 0.2398 0.84%
2023-05-10 0 0.238 0.237 0.243 0.237 0.245 1,887,000 450,402 0.2387 0.238 0.237 0.243 0.237 0.245 1,887,000 0.2387 -3.25%
2023-05-09 0 0.246 0.248 0.255 0.242 0.255 250,000 61,490 0.2460 0.246 0.248 0.255 0.242 0.255 250,000 0.2460 0.00%
2023-05-08 0 0.246 0.246 0.255 0.245 0.255 495,000 123,785 0.2501 0.246 0.246 0.255 0.245 0.255 495,000 0.2501 -3.53%
2023-05-05 0 0.255 0.255 0.260 0.243 0.255 1,307,000 325,977 0.2494 0.255 0.255 0.260 0.243 0.255 1,307,000 0.2494 2.00%
2023-05-04 0 0.250 0.250 0.255 0.235 0.250 768,200 188,155 0.2449 0.250 0.250 0.255 0.235 0.250 768,200 0.2449 5.49%
2023-05-03 0 0.237 0.237 0.245 0.235 0.250 226,000 54,775 0.2424 0.237 0.237 0.245 0.235 0.250 226,000 0.2424 -0.42%
2023-05-02 0 0.238 0.238 0.255 0.235 0.240 1,280,000 305,615 0.2388 0.238 0.238 0.255 0.235 0.240 1,280,000 0.2388 2.15%
2023-04-28 0 0.233 0.232 0.239 0.232 0.241 475,100 112,328 0.2364 0.233 0.232 0.239 0.232 0.241 475,100 0.2364 -1.27%
2023-04-27 0 0.236 0.236 0.249 0.236 0.237 145,000 34,250 0.2362 0.236 0.236 0.249 0.236 0.237 145,000 0.2362 0.43%
2023-04-26 0 0.235 0.235 0.250 0.231 0.250 798,000 193,680 0.2427 0.235 0.235 0.250 0.231 0.250 798,000 0.2427 -2.08%
2023-04-25 0 0.240 0.237 0.244 0.236 0.245 1,227,340 293,583 0.2392 0.240 0.237 0.244 0.236 0.245 1,227,340 0.2392 2.13%
2023-04-24 0 0.235 0.235 0.243 0.235 0.245 705,000 170,220 0.2414 0.235 0.235 0.243 0.235 0.245 705,000 0.2414 -3.69%
2023-04-21 0 0.244 0.244 0.247 0.240 0.255 1,174,000 284,120 0.2420 0.244 0.244 0.247 0.240 0.255 1,174,000 0.2420 -0.41%
2023-04-20 0 0.245 0.245 0.255 0.244 0.255 950,000 234,655 0.2470 0.245 0.245 0.255 0.244 0.255 950,000 0.2470 -0.41%
2023-04-19 0 0.246 0.246 0.255 0.243 0.255 282,000 69,755 0.2474 0.246 0.246 0.255 0.243 0.255 282,000 0.2474 -3.53%
2023-04-18 0 0.255 0.249 0.255 0.248 0.255 317,000 79,140 0.2497 0.255 0.249 0.255 0.248 0.255 317,000 0.2497 2.00%
2023-04-17 0 0.250 0.250 0.255 0.250 0.270 1,165,000 296,525 0.2545 0.250 0.250 0.255 0.250 0.270 1,165,000 0.2545 -3.85%
2023-04-14 0 0.260 0.260 0.270 0.243 0.265 1,495,000 380,420 0.2545 0.260 0.260 0.270 0.243 0.265 1,495,000 0.2545 1.96%
2023-04-13 0 0.255 0.250 0.255 0.236 0.255 727,000 179,072 0.2463 0.255 0.250 0.255 0.236 0.255 727,000 0.2463 3.24%
2023-04-12 0 0.247 0.245 0.247 0.241 0.250 381,000 92,796 0.2436 0.247 0.245 0.247 0.241 0.250 381,000 0.2436 -1.20%
2023-04-11 0 0.250 0.245 0.250 0.243 0.250 750,020 186,158 0.2482 0.250 0.245 0.250 0.243 0.250 750,020 0.2482 0.00%
2023-04-06 0 0.250 0.250 0.255 0.250 0.270 1,867,000 474,545 0.2542 0.250 0.250 0.255 0.250 0.270 1,867,000 0.2542 -7.41%
2023-04-04 0 0.270 0.265 0.270 0.250 0.270 1,824,000 478,517 0.2623 0.270 0.265 0.270 0.250 0.270 1,824,000 0.2623 1.89%
2023-04-03 0 0.265 0.255 0.270 0.250 0.280 1,989,000 529,175 0.2661 0.265 0.255 0.270 0.250 0.280 1,989,000 0.2661 -1.85%
2023-03-31 0 0.270 0.270 0.275 0.234 0.275 7,554,841 1,925,240 0.2548 0.270 0.270 0.275 0.234 0.275 7,554,841 0.2548 14.89%
2023-03-30 0 0.235 0.235 0.245 0.235 0.240 635,000 149,550 0.2355 0.235 0.235 0.245 0.235 0.240 635,000 0.2355 -1.67%
2023-03-29 0 0.239 0.230 0.239 0.230 0.240 384,000 91,120 0.2373 0.239 0.230 0.239 0.230 0.240 384,000 0.2373 -0.42%
2023-03-28 0 0.240 0.234 0.240 0.227 0.240 332,000 78,351 0.2360 0.240 0.234 0.240 0.227 0.240 332,000 0.2360 1.69%
2023-03-27 0 0.236 0.236 0.244 0.227 0.240 855,000 200,885 0.2350 0.236 0.236 0.244 0.227 0.240 855,000 0.2350 -0.84%
2023-03-24 0 0.238 0.238 0.244 0.235 0.255 1,860,000 452,655 0.2434 0.238 0.238 0.244 0.235 0.255 1,860,000 0.2434 -0.83%
2023-03-23 0 0.240 0.240 0.249 0.233 0.240 463,000 110,460 0.2386 0.240 0.240 0.249 0.233 0.240 463,000 0.2386 3.45%
2023-03-22 0 0.232 0.232 0.249 0.230 0.242 1,628,600 383,804 0.2357 0.232 0.232 0.249 0.230 0.242 1,628,600 0.2357 -3.33%
2023-03-21 0 0.240 0.235 0.245 0.235 0.245 165,000 39,730 0.2408 0.240 0.235 0.245 0.235 0.245 165,000 0.2408 1.27%
2023-03-20 0 0.237 0.238 0.240 0.226 0.247 1,348,540 323,080 0.2396 0.237 0.238 0.240 0.226 0.247 1,348,540 0.2396 -4.05%
2023-03-17 0 0.247 0.247 0.249 0.225 0.249 7,215,472 1,762,201 0.2442 0.247 0.247 0.249 0.225 0.249 7,215,472 0.2442 7.39%
2023-03-16 0 0.230 0.230 0.235 0.224 0.242 3,581,000 842,230 0.2352 0.230 0.230 0.235 0.224 0.242 3,581,000 0.2352 -4.96%
2023-03-15 0 0.242 0.242 0.244 0.241 0.249 248,000 60,792 0.2451 0.242 0.242 0.244 0.241 0.249 248,000 0.2451 -2.02%
2023-03-14 0 0.247 0.242 0.247 0.247 0.250 127,000 31,520 0.2482 0.247 0.242 0.247 0.247 0.250 127,000 0.2482 -1.20%
2023-03-13 0 0.250 0.250 0.255 0.250 0.260 554,068 140,306 0.2532 0.250 0.250 0.255 0.250 0.260 554,068 0.2532 0.00%
2023-03-10 0 0.250 0.250 0.260 0.246 0.270 5,535,000 1,452,965 0.2625 0.250 0.250 0.260 0.246 0.270 5,535,000 0.2625 1.21%
2023-03-09 0 0.247 0.247 0.250 0.239 0.250 1,175,000 289,527 0.2464 0.247 0.247 0.250 0.239 0.250 1,175,000 0.2464 2.92%
2023-03-08 0 0.240 0.240 0.243 0.240 0.247 1,495,000 362,395 0.2424 0.240 0.240 0.243 0.240 0.247 1,495,000 0.2424 -3.61%
2023-03-07 0 0.249 0.245 0.249 0.250 0.260 3,662,400 929,575 0.2538 0.249 0.245 0.249 0.250 0.260 3,662,400 0.2538 -4.23%
2023-03-06 0 0.260 0.255 0.265 0.250 0.260 9,164,000 2,331,967 0.2545 0.260 0.255 0.265 0.250 0.260 9,164,000 0.2545 0.00%
2023-03-03 0 0.260 0.255 0.260 0.250 0.260 1,836,000 468,923 0.2554 0.260 0.255 0.260 0.250 0.260 1,836,000 0.2554 1.96%
2023-03-02 0 0.255 0.255 0.260 0.245 0.255 2,493,040 622,289 0.2496 0.255 0.255 0.260 0.245 0.255 2,493,040 0.2496 4.08%
2023-03-01 0 0.245 0.244 0.250 0.240 0.250 4,797,000 1,175,460 0.2450 0.245 0.244 0.250 0.240 0.250 4,797,000 0.2450 0.00%
2023-02-28 0 0.245 0.245 0.255 0.244 0.250 1,755,943 431,978 0.2460 0.245 0.245 0.255 0.244 0.250 1,755,943 0.2460 -0.41%
2023-02-27 0 0.246 0.245 0.260 0.244 0.250 2,210,116 542,112 0.2453 0.246 0.245 0.260 0.244 0.250 2,210,116 0.2453 0.00%
2023-02-24 0 0.246 0.245 0.250 0.244 0.246 1,175,160 288,453 0.2455 0.246 0.245 0.250 0.244 0.246 1,175,160 0.2455 0.00%
2023-02-23 0 0.246 0.246 0.250 0.246 0.255 235,160 58,588 0.2491 0.246 0.246 0.250 0.246 0.255 235,160 0.2491 -1.60%
2023-02-22 0 0.250 0.250 0.255 0.250 0.255 2,010,000 507,625 0.2525 0.250 0.250 0.255 0.250 0.255 2,010,000 0.2525 -1.96%
2023-02-21 0 0.255 0.250 0.255 0.250 0.270 1,757,000 450,850 0.2566 0.255 0.250 0.255 0.250 0.270 1,757,000 0.2566 0.00%
2023-02-20 0 0.255 0.255 0.260 0.245 0.290 6,844,000 1,732,315 0.2531 0.255 0.255 0.260 0.245 0.290 6,844,000 0.2531 2.00%
2023-02-17 0 0.250 0.249 0.255 0.245 0.255 2,328,000 582,555 0.2502 0.250 0.249 0.255 0.245 0.255 2,328,000 0.2502 0.00%
2023-02-16 0 0.250 0.250 0.255 0.247 0.260 6,099,120 1,539,807 0.2525 0.250 0.250 0.255 0.247 0.260 6,099,120 0.2525 -3.85%
2023-02-15 0 0.260 0.255 0.260 0.255 0.270 3,036,000 788,551 0.2597 0.260 0.255 0.260 0.255 0.270 3,036,000 0.2597 0.00%
2023-02-14 0 0.260 0.255 0.260 0.255 0.275 2,987,000 775,890 0.2598 0.260 0.255 0.260 0.255 0.275 2,987,000 0.2598 -1.89%
2023-02-13 0 0.265 0.260 0.275 0.260 0.280 2,822,000 760,135 0.2694 0.265 0.260 0.275 0.260 0.280 2,822,000 0.2694 -1.85%
2023-02-10 0 0.270 0.265 0.270 0.270 0.275 843,000 229,200 0.2719 0.270 0.265 0.270 0.270 0.275 843,000 0.2719 -1.82%
2023-02-09 0 0.275 0.270 0.275 0.260 0.280 2,519,000 678,700 0.2694 0.275 0.270 0.275 0.260 0.280 2,519,000 0.2694 1.85%
2023-02-08 0 0.270 0.270 0.280 0.270 0.285 2,230,000 617,150 0.2767 0.270 0.270 0.280 0.270 0.285 2,230,000 0.2767 -6.90%
2023-02-07 0 0.290 0.285 0.290 0.265 0.290 3,758,000 1,046,610 0.2785 0.290 0.285 0.290 0.265 0.290 3,758,000 0.2785 9.43%
2023-02-06 0 0.265 0.265 0.270 0.260 0.270 1,000,000 266,250 0.2663 0.265 0.265 0.270 0.260 0.270 1,000,000 0.2663 1.92%
2023-02-03 0 0.260 0.260 0.265 0.260 0.270 1,815,000 480,275 0.2646 0.260 0.260 0.265 0.260 0.270 1,815,000 0.2646 -1.89%
2023-02-02 0 0.265 0.260 0.270 0.255 0.270 1,864,022 489,275 0.2625 0.265 0.260 0.270 0.255 0.270 1,864,022 0.2625 0.00%
2023-02-01 0 0.265 0.255 0.265 0.250 0.280 1,345,000 352,305 0.2619 0.265 0.255 0.265 0.250 0.280 1,345,000 0.2619 1.92%
2023-01-31 0 0.260 0.255 0.260 0.250 0.260 3,544,000 903,164 0.2548 0.260 0.255 0.260 0.250 0.260 3,544,000 0.2548 0.00%
2023-01-30 0 0.260 0.260 0.265 0.255 0.270 1,700,000 440,375 0.2590 0.260 0.260 0.265 0.255 0.270 1,700,000 0.2590 -1.89%
2023-01-27 0 0.265 0.265 0.270 0.260 0.285 3,697,000 992,800 0.2685 0.265 0.265 0.270 0.260 0.285 3,697,000 0.2685 1.92%
2023-01-26 0 0.260 0.260 0.265 0.250 0.270 3,366,100 869,580 0.2583 0.260 0.260 0.265 0.250 0.270 3,366,100 0.2583 4.42%
2023-01-20 0 0.249 0.248 0.249 0.245 0.300 34,450,000 8,923,785 0.2590 0.249 0.248 0.249 0.245 0.300 34,450,000 0.2590 -15.59%
2023-01-19 0 0.295 0.290 0.295 0.295 0.335 5,547,000 1,708,200 0.3080 0.295 0.290 0.295 0.295 0.335 5,547,000 0.3080 -7.81%
2023-01-18 0 0.320 0.320 0.335 0.320 0.385 11,261,200 3,930,386 0.3490 0.320 0.320 0.335 0.320 0.385 11,261,200 0.3490 -1.54%
2023-01-17 0 0.325 0.320 0.325 0.315 0.330 613,000 194,075 0.3166 0.325 0.320 0.325 0.315 0.330 613,000 0.3166 0.00%
2023-01-16 0 0.325 0.320 0.325 0.320 0.345 912,000 295,240 0.3237 0.325 0.320 0.325 0.320 0.345 912,000 0.3237 -1.52%
2023-01-13 0 0.330 0.325 0.335 0.325 0.335 195,000 64,095 0.3287 0.330 0.325 0.335 0.325 0.335 195,000 0.3287 3.13%
2023-01-12 0 0.320 0.320 0.330 0.320 0.340 337,000 108,630 0.3223 0.320 0.320 0.330 0.320 0.340 337,000 0.3223 -5.88%
2023-01-11 0 0.340 0.330 0.340 0.320 0.345 513,064 171,889 0.3350 0.340 0.330 0.340 0.320 0.345 513,064 0.3350 3.03%
2023-01-10 0 0.330 0.330 0.340 0.320 0.340 232,000 75,095 0.3237 0.330 0.330 0.340 0.320 0.340 232,000 0.3237 -2.94%
2023-01-09 0 0.340 0.330 0.340 0.320 0.345 94,000 31,205 0.3320 0.340 0.330 0.340 0.320 0.345 94,000 0.3320 0.00%
2023-01-06 0 0.340 0.320 0.340 0.315 0.340 308,000 101,425 0.3293 0.340 0.320 0.340 0.315 0.340 308,000 0.3293 7.94%
2023-01-05 0 0.315 0.310 0.315 0.315 0.330 485,000 154,600 0.3188 0.315 0.310 0.315 0.315 0.330 485,000 0.3188 -1.56%
2023-01-04 0 0.320 0.315 0.320 0.310 0.335 1,397,000 447,950 0.3207 0.320 0.315 0.320 0.310 0.335 1,397,000 0.3207 -4.48%
2023-01-03 0 0.335 0.330 0.335 0.330 0.345 270,000 90,125 0.3338 0.335 0.330 0.335 0.330 0.345 270,000 0.3338 -2.90%
2022-12-30 0 0.345 0.340 0.345 0.335 0.355 470,000 161,825 0.3443 0.345 0.340 0.345 0.335 0.355 470,000 0.3443 -2.82%
2022-12-29 0 0.355 0.345 0.355 0.355 0.355 15,000 5,325 0.3550 0.355 0.345 0.355 0.355 0.355 15,000 0.3550 1.43%
2022-12-28 0 0.350 0.345 0.350 0.335 0.365 249,000 88,080 0.3537 0.350 0.345 0.350 0.335 0.365 249,000 0.3537 0.00%
2022-12-23 0 0.350 0.335 0.350 0.340 0.350 215,000 74,400 0.3460 0.350 0.335 0.350 0.340 0.350 215,000 0.3460 2.94%
2022-12-22 0 0.340 0.325 0.345 0.330 0.350 711,300 236,837 0.3330 0.340 0.325 0.345 0.330 0.350 711,300 0.3330 0.00%
2022-12-21 0 0.340 0.335 0.345 0.330 0.345 557,000 188,165 0.3378 0.340 0.335 0.345 0.330 0.345 557,000 0.3378 -2.86%
2022-12-20 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2022-12-19 0 0.350 0.345 0.350 0.340 0.350 130,000 44,375 0.3413 0.350 0.345 0.350 0.340 0.350 130,000 0.3413 1.45%
2022-12-16 0 0.345 0.340 0.360 0.330 0.360 602,600 203,647 0.3379 0.345 0.340 0.360 0.330 0.360 602,600 0.3379 1.47%
2022-12-15 0 0.340 0.335 0.350 0.335 0.350 427,080 145,540 0.3408 0.340 0.335 0.350 0.335 0.350 427,080 0.3408 -4.23%
2022-12-14 0 0.355 0.340 0.355 0.330 0.360 1,157,000 397,675 0.3437 0.355 0.340 0.355 0.330 0.360 1,157,000 0.3437 -2.74%
2022-12-13 0 0.365 0.360 0.365 0.360 0.380 420,000 152,600 0.3633 0.365 0.360 0.365 0.360 0.380 420,000 0.3633 1.39%
2022-12-12 0 0.360 0.360 0.370 0.355 0.390 863,000 320,480 0.3714 0.360 0.360 0.370 0.355 0.390 863,000 0.3714 -1.37%
2022-12-09 0 0.365 0.365 0.370 0.355 0.390 4,006,000 1,487,570 0.3713 0.365 0.365 0.370 0.355 0.390 4,006,000 0.3713 0.00%
2022-12-08 0 0.365 0.360 0.365 0.310 0.370 3,704,000 1,293,765 0.3493 0.365 0.360 0.365 0.310 0.370 3,704,000 0.3493 17.74%
2022-12-07 0 0.310 0.300 0.310 0.300 0.325 1,222,000 378,585 0.3098 0.310 0.300 0.310 0.300 0.325 1,222,000 0.3098 0.00%
2022-12-06 0 0.310 0.305 0.310 0.310 0.335 699,000 219,285 0.3137 0.310 0.305 0.310 0.310 0.335 699,000 0.3137 -3.12%
2022-12-05 0 0.320 0.320 0.325 0.300 0.325 1,642,000 509,260 0.3101 0.320 0.320 0.325 0.300 0.325 1,642,000 0.3101 6.67%
2022-12-02 0 0.300 0.300 0.305 0.300 0.310 285,000 86,200 0.3025 0.300 0.300 0.305 0.300 0.310 285,000 0.3025 -4.76%
2022-12-01 0 0.315 0.300 0.315 0.305 0.320 689,000 216,675 0.3145 0.315 0.300 0.315 0.305 0.320 689,000 0.3145 1.61%
2022-11-30 0 0.310 0.300 0.310 0.285 0.310 324,000 96,860 0.2990 0.310 0.300 0.310 0.285 0.310 324,000 0.2990 1.64%
2022-11-29 0 0.305 0.300 0.305 0.295 0.305 112,100 33,643 0.3001 0.305 0.300 0.305 0.295 0.305 112,100 0.3001 1.67%
2022-11-28 0 0.300 0.285 0.300 0.285 0.300 1,410,024 409,831 0.2907 0.300 0.285 0.300 0.285 0.300 1,410,024 0.2907 -1.64%
2022-11-25 0 0.305 0.290 0.305 0.305 0.305 15,000 4,575 0.3050 0.305 0.290 0.305 0.305 0.305 15,000 0.3050 0.00%
2022-11-24 0 0.305 0.295 0.305 0.300 0.305 375,000 113,350 0.3023 0.305 0.295 0.305 0.300 0.305 375,000 0.3023 3.39%
2022-11-23 0 0.295 0.290 0.305 0.295 0.305 156,000 46,530 0.2983 0.295 0.290 0.305 0.295 0.305 156,000 0.2983 -3.28%
2022-11-22 0 0.305 0.285 0.305 0.280 0.305 650,020 183,305 0.2820 0.305 0.285 0.305 0.280 0.305 650,020 0.2820 5.17%
2022-11-21 0 0.290 0.285 0.290 0.285 0.290 536,000 155,325 0.2898 0.290 0.285 0.290 0.285 0.290 536,000 0.2898 -3.33%
2022-11-18 0 0.300 0.295 0.305 0.295 0.310 295,000 89,100 0.3020 0.300 0.295 0.305 0.295 0.310 295,000 0.3020 0.00%
2022-11-17 0 0.300 0.295 0.300 0.295 0.300 79,000 23,325 0.2953 0.300 0.295 0.300 0.295 0.300 79,000 0.2953 -1.64%
2022-11-16 0 0.305 0.295 0.305 0.295 0.310 255,000 76,800 0.3012 0.305 0.295 0.305 0.295 0.310 255,000 0.3012 -1.61%
2022-11-15 0 0.310 0.300 0.310 0.290 0.315 1,291,000 390,365 0.3024 0.310 0.300 0.310 0.290 0.315 1,291,000 0.3024 6.90%
2022-11-14 0 0.290 0.285 0.290 0.275 0.290 478,000 135,235 0.2829 0.290 0.285 0.290 0.275 0.290 478,000 0.2829 5.45%
2022-11-11 0 0.275 0.285 0.290 0.275 0.290 670,000 188,975 0.2821 0.275 0.285 0.290 0.275 0.290 670,000 0.2821 0.00%
2022-11-10 0 0.275 0.275 0.280 0.275 0.280 45,140 12,460 0.2760 0.275 0.275 0.280 0.275 0.280 45,140 0.2760 -1.79%
2022-11-09 0 0.280 0.270 0.280 0.270 0.285 864,200 238,594 0.2761 0.280 0.270 0.280 0.270 0.285 864,200 0.2761 -3.45%
2022-11-08 0 0.290 0.285 0.290 0.280 0.295 95,000 27,275 0.2871 0.290 0.285 0.290 0.280 0.295 95,000 0.2871 -1.69%
2022-11-07 0 0.295 0.290 0.295 0.280 0.295 665,000 191,250 0.2876 0.295 0.290 0.295 0.280 0.295 665,000 0.2876 -1.67%
2022-11-04 0 0.300 0.295 0.300 0.280 0.300 1,510,000 438,225 0.2902 0.300 0.295 0.300 0.280 0.300 1,510,000 0.2902 5.26%
2022-11-03 0 0.285 0.280 0.285 0.275 0.305 125,000 34,950 0.2796 0.285 0.280 0.285 0.275 0.305 125,000 0.2796 -1.72%
2022-11-02 0 0.290 0.285 0.290 0.290 0.300 485,000 141,000 0.2907 0.290 0.285 0.290 0.290 0.300 485,000 0.2907 0.00%
2022-11-01 0 0.290 0.275 0.290 0.275 0.295 332,000 92,728 0.2793 0.290 0.275 0.290 0.275 0.295 332,000 0.2793 7.41%
2022-10-31 0 0.270 0.260 0.270 0.265 0.290 155,000 41,975 0.2708 0.270 0.260 0.270 0.265 0.290 155,000 0.2708 3.85%
2022-10-28 0 0.260 0.255 0.275 0.260 0.285 1,393,000 399,915 0.2871 0.260 0.255 0.275 0.260 0.285 1,393,000 0.2871 -11.86%
2022-10-27 0 0.295 0.290 0.295 0.285 0.310 465,000 136,675 0.2939 0.295 0.290 0.295 0.285 0.310 465,000 0.2939 3.51%
2022-10-26 0 0.285 0.270 0.275 0.275 0.290 274,000 75,950 0.2772 0.285 0.270 0.275 0.275 0.290 274,000 0.2772 0.00%
2022-10-25 0 0.285 0.280 0.285 0.280 0.295 38,000 10,790 0.2839 0.285 0.280 0.285 0.280 0.295 38,000 0.2839 0.00%
2022-10-24 0 0.285 0.270 0.285 0.275 0.325 722,000 205,175 0.2842 0.285 0.270 0.285 0.275 0.325 722,000 0.2842 -3.39%
2022-10-21 0 0.295 0.290 0.295 0.285 0.295 434,860 126,313 0.2905 0.295 0.290 0.295 0.285 0.295 434,860 0.2905 -1.67%
2022-10-20 0 0.300 0.290 0.300 0.290 0.310 25,000 7,475 0.2990 0.300 0.290 0.300 0.290 0.310 25,000 0.2990 -1.64%
2022-10-19 0 0.305 0.295 0.305 0.295 0.310 54,000 16,350 0.3028 0.305 0.295 0.305 0.295 0.310 54,000 0.3028 -3.17%
2022-10-18 0 0.315 0.290 0.315 0.295 0.325 135,000 41,280 0.3058 0.315 0.290 0.315 0.295 0.325 135,000 0.3058 6.78%
2022-10-17 0 0.295 0.295 0.300 0.290 0.300 195,000 57,650 0.2956 0.295 0.295 0.300 0.290 0.300 195,000 0.2956 -1.67%
2022-10-14 0 0.300 0.285 0.305 0.290 0.325 633,000 188,095 0.2971 0.300 0.285 0.305 0.290 0.325 633,000 0.2971 0.00%
2022-10-13 0 0.300 0.290 0.305 0.290 0.330 205,000 61,425 0.2996 0.300 0.290 0.305 0.290 0.330 205,000 0.2996 -3.23%
2022-10-12 0 0.310 0.290 0.310 0.290 0.315 375,000 111,875 0.2983 0.310 0.290 0.310 0.290 0.315 375,000 0.2983 0.00%
2022-10-11 0 0.310 0.290 0.310 0.290 0.320 415,120 125,209 0.3016 0.310 0.290 0.310 0.290 0.320 415,120 0.3016 0.00%
2022-10-10 0 0.310 0.305 0.310 0.295 0.330 569,500 177,900 0.3124 0.310 0.305 0.310 0.295 0.330 569,500 0.3124 -3.12%
2022-10-07 0 0.320 0.295 0.320 0.300 0.345 351,000 111,100 0.3165 0.320 0.295 0.320 0.300 0.345 351,000 0.3165 -5.88%
2022-10-06 0 0.340 0.320 0.335 0.315 0.340 165,000 54,825 0.3323 0.340 0.320 0.335 0.315 0.340 165,000 0.3323 3.03%
2022-10-05 0 0.330 0.300 0.330 0.330 0.340 195,000 65,805 0.3375 0.330 0.300 0.330 0.330 0.340 195,000 0.3375 1.54%
2022-10-03 0 0.325 0.295 0.325 0.295 0.330 65,000 20,200 0.3108 0.325 0.295 0.325 0.295 0.330 65,000 0.3108 6.56%
2022-09-30 0 0.305 0.290 0.310 0.290 0.310 351,000 105,905 0.3017 0.305 0.290 0.310 0.290 0.310 351,000 0.3017 1.67%
2022-09-29 0 0.300 0.280 0.285 0.280 0.355 663,000 207,735 0.3133 0.300 0.280 0.285 0.280 0.355 663,000 0.3133 0.00%
2022-09-28 0 0.300 0.280 0.300 0.280 0.300 115,000 33,825 0.2941 0.300 0.280 0.300 0.280 0.300 115,000 0.2941 -1.64%
2022-09-27 0 0.305 0.305 0.310 0.295 0.310 352,000 105,875 0.3008 0.305 0.305 0.310 0.295 0.310 352,000 0.3008 3.39%
2022-09-26 0 0.295 0.280 0.295 0.275 0.300 175,000 51,675 0.2953 0.295 0.280 0.295 0.275 0.300 175,000 0.2953 0.00%
2022-09-23 0 0.295 0.295 0.305 0.295 0.305 255,018 76,680 0.3007 0.295 0.295 0.305 0.295 0.305 255,018 0.3007 -4.84%
2022-09-22 0 0.310 0.300 0.315 0.295 0.315 315,000 96,475 0.3063 0.310 0.300 0.315 0.295 0.315 315,000 0.3063 -3.12%
2022-09-21 0 0.320 0.320 0.325 0.320 0.325 230,100 73,805 0.3208 0.320 0.320 0.325 0.320 0.325 230,100 0.3208 -1.54%
2022-09-20 0 0.325 0.320 0.325 0.320 0.325 194,000 62,275 0.3210 0.325 0.320 0.325 0.320 0.325 194,000 0.3210 0.00%
2022-09-19 0 0.325 0.320 0.325 0.325 0.335 186,000 60,935 0.3276 0.325 0.320 0.325 0.325 0.335 186,000 0.3276 0.00%
2022-09-16 0 0.325 0.325 0.330 0.320 0.335 338,000 111,145 0.3288 0.325 0.325 0.330 0.320 0.335 338,000 0.3288 -2.99%
2022-09-15 0 0.335 0.330 0.335 0.325 0.340 580,000 190,150 0.3278 0.335 0.330 0.335 0.325 0.340 580,000 0.3278 -2.90%
2022-09-14 0 0.345 0.330 0.345 0.325 0.365 884,000 303,605 0.3434 0.345 0.330 0.345 0.325 0.365 884,000 0.3434 -2.82%
2022-09-13 0 0.355 0.355 0.360 0.355 0.370 772,000 278,150 0.3603 0.355 0.355 0.360 0.355 0.370 772,000 0.3603 -5.33%
2022-09-09 0 0.375 0.370 0.375 0.360 0.375 466,000 171,350 0.3677 0.375 0.370 0.375 0.360 0.375 466,000 0.3677 -2.60%
2022-09-08 0 0.385 0.370 0.385 0.370 0.390 195,452 73,508 0.3761 0.385 0.370 0.385 0.370 0.390 195,452 0.3761 1.32%
2022-09-07 0 0.380 0.370 0.390 0.380 0.380 10,020 3,807 0.3799 0.380 0.370 0.390 0.380 0.380 10,020 0.3799 0.00%
2022-09-06 0 0.380 0.375 0.385 0.370 0.380 520,216 194,640 0.3742 0.380 0.375 0.385 0.370 0.380 520,216 0.3742 -1.30%
2022-09-05 0 0.385 0.385 0.400 0.380 0.390 228,000 87,970 0.3858 0.385 0.385 0.400 0.380 0.390 228,000 0.3858 0.00%
2022-09-02 0 0.385 0.385 0.410 0.385 0.420 900,000 362,025 0.4023 0.385 0.385 0.410 0.385 0.420 900,000 0.4023 0.00%
2022-09-01 0 0.385 0.380 0.395 0.370 0.395 192,000 72,860 0.3795 0.385 0.380 0.395 0.370 0.395 192,000 0.3795 2.67%
2022-08-31 0 0.375 0.375 0.380 0.370 0.375 275,000 102,725 0.3735 0.375 0.375 0.380 0.370 0.375 275,000 0.3735 -1.32%
2022-08-30 0 0.380 0.370 0.390 0.370 0.390 70,000 26,500 0.3786 0.380 0.370 0.390 0.370 0.390 70,000 0.3786 -2.56%
2022-08-29 0 0.390 0.360 0.400 0.380 0.405 358,000 136,790 0.3821 0.390 0.360 0.400 0.380 0.405 358,000 0.3821 1.30%
2022-08-26 0 0.385 0.380 0.385 0.380 0.390 44,000 16,880 0.3836 0.385 0.380 0.385 0.380 0.390 44,000 0.3836 0.00%
2022-08-25 0 0.385 0.380 0.385 0.365 0.385 305,000 114,700 0.3761 0.385 0.380 0.385 0.365 0.385 305,000 0.3761 2.67%
2022-08-24 0 0.375 0.365 0.380 0.365 0.400 1,798,000 691,180 0.3844 0.375 0.365 0.380 0.365 0.400 1,798,000 0.3844 -7.41%
2022-08-23 0 0.405 0.405 0.420 0.405 0.405 52,120 21,085 0.4045 0.405 0.405 0.420 0.405 0.405 52,120 0.4045 0.00%
2022-08-22 0 0.405 0.400 0.410 0.400 0.410 380,000 154,350 0.4062 0.405 0.400 0.410 0.400 0.410 380,000 0.4062 1.25%
2022-08-19 0 0.400 0.405 0.420 0.400 0.410 137,000 55,135 0.4024 0.400 0.405 0.420 0.400 0.410 137,000 0.4024 -1.23%
2022-08-18 0 0.405 0.400 0.405 0.400 0.410 205,000 82,425 0.4021 0.405 0.400 0.405 0.400 0.410 205,000 0.4021 -2.41%
2022-08-17 0 0.415 0.400 0.420 0.400 0.415 306,000 125,105 0.4088 0.415 0.400 0.420 0.400 0.415 306,000 0.4088 0.00%
2022-08-16 0 0.415 0.405 0.415 0.405 0.420 222,000 91,620 0.4127 0.415 0.405 0.415 0.405 0.420 222,000 0.4127 -3.49%
2022-08-15 0 0.430 0.410 0.430 0.415 0.430 89,000 37,330 0.4194 0.430 0.410 0.430 0.415 0.430 89,000 0.4194 1.18%
2022-08-12 0 0.425 0.415 0.425 0.420 0.430 332,000 140,675 0.4237 0.425 0.415 0.425 0.420 0.430 332,000 0.4237 -1.16%
2022-08-11 0 0.430 0.420 0.430 0.410 0.430 1,080,000 449,975 0.4166 0.430 0.420 0.430 0.410 0.430 1,080,000 0.4166 2.38%
2022-08-10 0 0.420 0.415 0.430 0.420 0.430 181,000 76,745 0.4240 0.420 0.415 0.430 0.420 0.430 181,000 0.4240 -2.33%
2022-08-09 0 0.430 0.420 0.430 0.420 0.440 104,000 44,140 0.4244 0.430 0.420 0.430 0.420 0.440 104,000 0.4244 0.00%
2022-08-08 0 0.430 0.415 0.435 0.430 0.430 50,000 21,350 0.4270 0.430 0.415 0.435 0.430 0.430 50,000 0.4270 0.00%
2022-08-05 0 0.430 0.420 0.435 0.415 0.430 765,000 323,675 0.4231 0.430 0.420 0.435 0.415 0.430 765,000 0.4231 4.88%
2022-08-04 0 0.410 0.410 0.425 0.410 0.415 326,000 134,715 0.4132 0.410 0.410 0.425 0.410 0.415 326,000 0.4132 -3.53%
2022-08-03 0 0.425 0.415 0.425 0.405 0.425 250,000 103,675 0.4147 0.425 0.415 0.425 0.405 0.425 250,000 0.4147 4.94%
2022-08-02 0 0.405 0.400 0.415 0.405 0.440 2,260,000 940,575 0.4162 0.405 0.400 0.415 0.405 0.440 2,260,000 0.4162 -4.71%
2022-08-01 0 0.425 0.410 0.425 0.395 0.440 2,450,000 1,006,810 0.4109 0.425 0.410 0.425 0.395 0.440 2,450,000 0.4109 1.19%
2022-07-29 0 0.420 0.390 0.420 0.390 0.435 2,365,000 971,770 0.4109 0.420 0.390 0.420 0.390 0.435 2,365,000 0.4109 -2.33%
2022-07-28 0 0.430 0.430 0.450 0.420 0.435 281,080 120,432 0.4285 0.430 0.430 0.450 0.420 0.435 281,080 0.4285 0.00%
2022-07-27 0 0.430 0.430 0.445 0.430 0.445 940,000 408,325 0.4344 0.430 0.430 0.445 0.430 0.445 940,000 0.4344 -3.37%
2022-07-26 0 0.445 0.450 0.455 0.445 0.445 161,000 71,640 0.4450 0.445 0.450 0.455 0.445 0.445 161,000 0.4450 -2.20%
2022-07-25 0 0.455 0.445 0.460 0.455 0.460 169,022 77,009 0.4556 0.455 0.445 0.460 0.455 0.460 169,022 0.4556 -1.09%
2022-07-22 0 0.460 0.450 0.470 0.455 0.480 186,000 87,640 0.4712 0.460 0.450 0.470 0.455 0.480 186,000 0.4712 -2.13%
2022-07-21 0 0.470 0.445 0.470 0.445 0.470 580,048 260,671 0.4494 0.470 0.445 0.470 0.445 0.470 580,048 0.4494 6.82%
2022-07-20 0 0.440 0.445 0.450 0.440 0.465 2,054,000 913,345 0.4447 0.440 0.445 0.450 0.440 0.465 2,054,000 0.4447 -3.30%
2022-07-19 0 0.455 0.455 0.460 0.455 0.485 1,114,000 519,055 0.4659 0.455 0.455 0.460 0.455 0.485 1,114,000 0.4659 -4.21%
2022-07-18 0 0.475 0.475 0.480 0.465 0.500 490,000 236,650 0.4830 0.475 0.475 0.480 0.465 0.500 490,000 0.4830 2.15%
2022-07-15 0 0.465 0.465 0.480 0.465 0.480 135,000 64,025 0.4743 0.465 0.465 0.480 0.465 0.480 135,000 0.4743 -3.12%
2022-07-14 0 0.480 0.475 0.480 0.480 0.490 480,000 232,400 0.4842 0.480 0.475 0.480 0.480 0.490 480,000 0.4842 -2.04%
2022-07-13 0 0.490 0.490 0.495 0.465 0.500 1,359,000 664,400 0.4889 0.490 0.490 0.495 0.465 0.500 1,359,000 0.4889 4.26%
2022-07-12 0 0.470 0.450 0.470 0.450 0.480 987,000 460,970 0.4670 0.470 0.450 0.470 0.450 0.480 987,000 0.4670 -1.05%
2022-07-11 0 0.475 0.465 0.470 0.460 0.475 362,000 168,095 0.4644 0.475 0.465 0.470 0.460 0.475 362,000 0.4644 1.06%
2022-07-08 0 0.470 0.470 0.480 0.425 0.500 4,286,201 2,030,987 0.4738 0.470 0.470 0.480 0.425 0.500 4,286,201 0.4738 10.59%
2022-07-07 0 0.425 0.425 0.435 0.425 0.435 652,000 277,320 0.4253 0.425 0.425 0.435 0.425 0.435 652,000 0.4253 -1.16%
2022-07-06 0 0.430 0.430 0.435 0.400 0.450 2,150,000 899,100 0.4182 0.430 0.430 0.435 0.400 0.450 2,150,000 0.4182 -4.44%
2022-07-05 0 0.450 0.445 0.450 0.435 0.460 2,016,399 897,908 0.4453 0.450 0.445 0.450 0.435 0.460 2,016,399 0.4453 -2.17%
2022-07-04 0 0.460 0.455 0.460 0.455 0.465 960,000 439,625 0.4579 0.460 0.455 0.460 0.455 0.465 960,000 0.4579 -2.13%
2022-06-30 0 0.470 0.465 0.475 0.455 0.480 900,040 419,642 0.4662 0.470 0.465 0.475 0.455 0.480 900,040 0.4662 1.08%
2022-06-29 0 0.465 0.450 0.465 0.450 0.470 1,510,000 694,200 0.4597 0.465 0.450 0.465 0.450 0.470 1,510,000 0.4597 -1.06%
2022-06-28 0 0.470 0.465 0.480 0.465 0.495 2,077,500 989,707 0.4764 0.470 0.465 0.480 0.465 0.495 2,077,500 0.4764 -1.05%
2022-06-27 0 0.475 0.475 0.480 0.470 0.485 791,000 378,110 0.4780 0.475 0.475 0.480 0.470 0.485 791,000 0.4780 -2.06%
2022-06-24 0 0.485 0.470 0.485 0.475 0.485 325,300 156,160 0.4800 0.485 0.470 0.485 0.475 0.485 325,300 0.4800 -1.02%
2022-06-23 0 0.490 0.480 0.495 0.470 0.500 845,000 412,840 0.4886 0.490 0.480 0.495 0.470 0.500 845,000 0.4886 2.08%
2022-06-22 0 0.480 0.480 0.485 0.475 0.495 505,000 242,550 0.4803 0.480 0.480 0.485 0.475 0.495 505,000 0.4803 -1.03%
2022-06-21 0 0.485 0.475 0.490 0.465 0.485 1,211,000 581,880 0.4805 0.485 0.475 0.490 0.465 0.485 1,211,000 0.4805 4.30%
2022-06-20 0 0.465 0.455 0.470 0.445 0.465 696,000 315,820 0.4538 0.465 0.455 0.470 0.445 0.465 696,000 0.4538 5.68%
2022-06-17 0 0.440 0.435 0.440 0.440 0.480 4,160,000 1,902,925 0.4574 0.440 0.435 0.440 0.440 0.480 4,160,000 0.4574 -10.20%
2022-06-16 0 0.490 0.475 0.490 0.470 0.495 1,092,000 526,660 0.4823 0.490 0.475 0.490 0.470 0.495 1,092,000 0.4823 2.08%
2022-06-15 0 0.480 0.480 0.495 0.470 0.495 526,000 254,285 0.4834 0.480 0.480 0.495 0.470 0.495 526,000 0.4834 2.13%
2022-06-14 0 0.470 0.470 0.485 0.470 0.490 941,000 450,440 0.4787 0.470 0.470 0.485 0.470 0.490 941,000 0.4787 -6.00%
2022-06-13 0 0.500 0.490 0.500 0.490 0.500 580,040 287,369 0.4954 0.500 0.490 0.500 0.490 0.500 580,040 0.4954 -3.85%
2022-06-10 0 0.520 0.510 0.520 0.475 0.550 3,452,000 1,741,725 0.5046 0.520 0.510 0.520 0.475 0.550 3,452,000 0.5046 7.22%
2022-06-09 0 0.485 0.480 0.490 0.485 0.495 136,000 66,520 0.4891 0.485 0.480 0.490 0.485 0.495 136,000 0.4891 -1.02%
2022-06-08 0 0.490 0.485 0.490 0.470 0.495 909,000 438,630 0.4825 0.490 0.485 0.490 0.470 0.495 909,000 0.4825 1.03%
2022-06-07 0 0.485 0.475 0.485 0.480 0.495 1,136,000 553,645 0.4874 0.485 0.475 0.485 0.480 0.495 1,136,000 0.4874 0.00%
2022-06-06 0 0.485 0.480 0.485 0.475 0.485 163,000 77,515 0.4756 0.485 0.480 0.485 0.475 0.485 163,000 0.4756 2.11%
2022-06-02 0 0.475 0.465 0.475 0.465 0.475 268,000 125,850 0.4696 0.475 0.465 0.475 0.465 0.475 268,000 0.4696 1.06%
2022-06-01 0 0.470 0.470 0.485 0.460 0.490 947,000 446,760 0.4718 0.470 0.470 0.485 0.460 0.490 947,000 0.4718 -2.08%
2022-05-31 0 0.480 0.475 0.485 0.470 0.480 221,000 104,980 0.4750 0.480 0.475 0.485 0.470 0.480 221,000 0.4750 0.00%
2022-05-30 0 0.480 0.465 0.480 0.460 0.480 289,000 136,305 0.4716 0.480 0.465 0.480 0.460 0.480 289,000 0.4716 2.13%
2022-05-27 0 0.470 0.465 0.470 0.460 0.470 619,000 286,070 0.4621 0.470 0.465 0.470 0.460 0.470 619,000 0.4621 0.00%
2022-05-26 0 0.470 0.460 0.475 0.450 0.490 3,615,000 1,676,825 0.4639 0.470 0.460 0.475 0.450 0.490 3,615,000 0.4639 -4.08%
2022-05-25 0 0.490 0.480 0.490 0.475 0.495 4,200,000 2,039,175 0.4855 0.490 0.480 0.490 0.475 0.495 4,200,000 0.4855 -1.01%
2022-05-24 0 0.495 0.490 0.495 0.490 0.510 774,000 383,230 0.4951 0.495 0.490 0.495 0.490 0.510 774,000 0.4951 -2.94%
2022-05-23 0 0.510 0.500 0.510 0.500 0.510 625,520 312,799 0.5001 0.510 0.500 0.510 0.500 0.510 625,520 0.5001 0.00%
2022-05-20 0 0.510 0.500 0.510 0.495 0.510 783,000 392,400 0.5011 0.510 0.500 0.510 0.495 0.510 783,000 0.5011 2.00%
2022-05-19 0 0.500 0.495 0.500 0.490 0.500 1,647,000 819,990 0.4979 0.500 0.495 0.500 0.490 0.500 1,647,000 0.4979 -1.96%
2022-05-18 0 0.510 0.500 0.510 0.500 0.510 1,417,000 712,660 0.5029 0.510 0.500 0.510 0.500 0.510 1,417,000 0.5029 0.00%
2022-05-17 0 0.510 0.500 0.510 0.490 0.510 1,160,000 579,025 0.4992 0.510 0.500 0.510 0.490 0.510 1,160,000 0.4992 2.00%
2022-05-16 0 0.500 0.495 0.500 0.490 0.510 710,000 354,250 0.4989 0.500 0.495 0.500 0.490 0.510 710,000 0.4989 0.00%
2022-05-13 0 0.500 0.500 0.510 0.490 0.510 3,746,000 1,876,500 0.5009 0.500 0.500 0.510 0.490 0.510 3,746,000 0.5009 -3.85%
2022-05-12 0 0.520 0.520 0.530 0.510 0.530 525,000 272,550 0.5191 0.520 0.520 0.530 0.510 0.530 525,000 0.5191 -3.70%
2022-05-11 0 0.540 0.520 0.540 0.520 0.550 1,045,000 558,150 0.5341 0.540 0.520 0.540 0.520 0.550 1,045,000 0.5341 -1.82%
2022-05-10 0 0.550 0.530 0.550 0.530 0.560 236,000 127,060 0.5384 0.550 0.530 0.550 0.530 0.560 236,000 0.5384 -1.79%
2022-05-06 0 0.560 0.540 0.560 0.520 0.560 346,000 189,380 0.5473 0.560 0.540 0.560 0.520 0.560 346,000 0.5473 -1.75%
2022-05-05 0 0.570 0.550 0.570 0.550 0.570 668,000 373,900 0.5597 0.570 0.550 0.570 0.550 0.570 668,000 0.5597 0.00%
2022-05-04 0 0.570 0.560 0.570 0.560 0.570 453,000 256,190 0.5655 0.570 0.560 0.570 0.560 0.570 453,000 0.5655 -1.72%
2022-05-03 0 0.580 0.560 0.580 0.550 0.590 649,000 372,670 0.5742 0.580 0.560 0.580 0.550 0.590 649,000 0.5742 0.00%
2022-04-29 0 0.580 0.550 0.580 0.550 0.580 1,252,165 703,171 0.5616 0.580 0.550 0.580 0.550 0.580 1,252,165 0.5616 5.45%
2022-04-28 0 0.550 0.540 0.550 0.500 0.580 3,452,000 1,856,460 0.5378 0.550 0.540 0.550 0.500 0.580 3,452,000 0.5378 -3.51%
2022-04-27 0 0.570 0.570 0.580 0.560 0.590 1,123,000 646,110 0.5753 0.570 0.570 0.580 0.560 0.590 1,123,000 0.5753 -5.00%
2022-04-26 0 0.600 0.580 0.600 0.590 0.600 250,000 149,800 0.5992 0.600 0.580 0.600 0.590 0.600 250,000 0.5992 1.69%
2022-04-25 0 0.590 0.590 0.600 0.580 0.620 2,916,000 1,733,400 0.5944 0.590 0.590 0.600 0.580 0.620 2,916,000 0.5944 -6.35%
2022-04-22 0 0.630 0.620 0.640 0.590 0.650 6,016,080 3,764,476 0.6257 0.630 0.620 0.640 0.590 0.650 6,016,080 0.6257 3.28%
2022-04-21 0 0.610 0.590 0.610 0.570 0.610 3,175,000 1,879,900 0.5921 0.610 0.590 0.610 0.570 0.610 3,175,000 0.5921 3.39%
2022-04-20 0 0.590 0.580 0.590 0.560 0.590 2,585,000 1,465,150 0.5668 0.590 0.580 0.590 0.560 0.590 2,585,000 0.5668 1.72%
2022-04-19 0 0.580 0.580 0.590 0.550 0.610 1,848,000 1,058,890 0.5730 0.580 0.580 0.590 0.550 0.610 1,848,000 0.5730 -1.69%
2022-04-14 0 0.590 0.580 0.590 0.530 0.590 3,465,000 1,961,600 0.5661 0.590 0.580 0.590 0.530 0.590 3,465,000 0.5661 9.26%
2022-04-13 0 0.540 0.530 0.540 0.520 0.550 1,095,000 591,400 0.5401 0.540 0.530 0.540 0.520 0.550 1,095,000 0.5401 0.00%
2022-04-12 0 0.540 0.530 0.540 0.510 0.540 2,107,000 1,092,740 0.5186 0.540 0.530 0.540 0.510 0.540 2,107,000 0.5186 8.00%
2022-04-11 0 0.500 0.495 0.500 0.500 0.510 1,839,000 924,085 0.5025 0.500 0.495 0.500 0.500 0.510 1,839,000 0.5025 -3.85%
2022-04-08 0 0.520 0.510 0.520 0.500 0.520 661,000 342,635 0.5184 0.520 0.510 0.520 0.500 0.520 661,000 0.5184 1.96%
2022-04-07 0 0.510 0.510 0.520 0.500 0.520 1,252,000 641,310 0.5122 0.510 0.510 0.520 0.500 0.520 1,252,000 0.5122 -1.92%
2022-04-06 0 0.520 0.510 0.530 0.510 0.520 2,085,000 1,072,450 0.5144 0.520 0.510 0.530 0.510 0.520 2,085,000 0.5144 -1.89%
2022-04-04 0 0.530 0.520 0.530 0.520 0.540 1,183,000 624,100 0.5276 0.530 0.520 0.530 0.520 0.540 1,183,000 0.5276 -1.85%
2022-04-01 0 0.540 0.520 0.540 0.520 0.540 1,900,000 1,010,500 0.5318 0.540 0.520 0.540 0.520 0.540 1,900,000 0.5318 -1.82%
2022-03-31 0 0.550 0.540 0.550 0.540 0.580 1,479,000 820,580 0.5548 0.550 0.540 0.550 0.540 0.580 1,479,000 0.5548 -3.51%
2022-03-30 0 0.570 0.560 0.570 0.520 0.570 8,031,000 4,450,841 0.5542 0.570 0.560 0.570 0.520 0.570 8,031,000 0.5542 9.62%
2022-03-29 0 0.520 0.520 0.530 0.520 0.550 827,000 434,180 0.5250 0.520 0.520 0.530 0.520 0.550 827,000 0.5250 -1.89%
2022-03-28 0 0.530 0.530 0.550 0.530 0.560 2,404,000 1,299,765 0.5407 0.530 0.530 0.550 0.530 0.560 2,404,000 0.5407 -1.85%
2022-03-25 0 0.540 0.530 0.560 0.520 0.590 3,342,000 1,799,391 0.5384 0.540 0.530 0.560 0.520 0.590 3,342,000 0.5384 -3.57%
2022-03-24 0 0.560 0.550 0.560 0.530 0.570 2,368,000 1,316,180 0.5558 0.560 0.550 0.560 0.530 0.570 2,368,000 0.5558 1.82%
2022-03-23 0 0.550 0.540 0.550 0.540 0.580 1,285,000 713,300 0.5551 0.550 0.540 0.550 0.540 0.580 1,285,000 0.5551 1.85%
2022-03-22 0 0.540 0.530 0.550 0.520 0.560 562,000 303,050 0.5392 0.540 0.530 0.550 0.520 0.560 562,000 0.5392 0.00%
2022-03-21 0 0.540 0.520 0.540 0.520 0.560 993,000 531,820 0.5356 0.540 0.520 0.540 0.520 0.560 993,000 0.5356 -1.82%
2022-03-18 0 0.550 0.540 0.560 0.510 0.550 1,647,000 874,710 0.5311 0.550 0.540 0.560 0.510 0.550 1,647,000 0.5311 5.77%
2022-03-17 0 0.520 0.510 0.520 0.510 0.530 2,178,000 1,132,640 0.5200 0.520 0.510 0.520 0.510 0.530 2,178,000 0.5200 4.00%
2022-03-16 0 0.500 0.495 0.500 0.460 0.510 5,170,000 2,552,490 0.4937 0.500 0.495 0.500 0.460 0.510 5,170,000 0.4937 5.26%
2022-03-15 0 0.475 0.470 0.475 0.460 0.520 3,917,000 1,911,609 0.4880 0.475 0.470 0.475 0.460 0.520 3,917,000 0.4880 -10.38%
2022-03-14 0 0.530 0.530 0.540 0.530 0.570 2,280,000 1,251,660 0.5490 0.530 0.530 0.540 0.530 0.570 2,280,000 0.5490 -8.62%
2022-03-11 0 0.580 0.570 0.590 0.550 0.580 2,106,000 1,184,369 0.5624 0.580 0.570 0.590 0.550 0.580 2,106,000 0.5624 -1.69%
2022-03-10 0 0.590 0.590 0.600 0.580 0.610 792,000 472,790 0.5970 0.590 0.590 0.600 0.580 0.610 792,000 0.5970 3.51%
2022-03-09 0 0.570 0.570 0.600 0.560 0.590 878,999 503,661 0.5730 0.570 0.570 0.600 0.560 0.590 878,999 0.5730 -1.72%
2022-03-08 0 0.580 0.580 0.600 0.580 0.610 1,507,000 890,000 0.5906 0.580 0.580 0.600 0.580 0.610 1,507,000 0.5906 -3.33%
2022-03-07 0 0.600 0.590 0.610 0.590 0.630 1,250,000 754,002 0.6032 0.600 0.590 0.610 0.590 0.630 1,250,000 0.6032 -3.23%
2022-03-04 0 0.620 0.620 0.630 0.620 0.670 2,179,040 1,386,181 0.6361 0.620 0.620 0.630 0.620 0.670 2,179,040 0.6361 -7.46%
2022-03-03 0 0.670 0.660 0.670 0.650 0.690 2,973,000 1,989,431 0.6692 0.670 0.660 0.670 0.650 0.690 2,973,000 0.6692 3.08%
2022-03-02 0 0.650 0.650 0.660 0.610 0.650 2,256,000 1,444,502 0.6403 0.650 0.650 0.660 0.610 0.650 2,256,000 0.6403 4.84%
2022-03-01 0 0.620 0.600 0.620 0.600 0.630 823,000 504,485 0.6130 0.620 0.600 0.620 0.600 0.630 823,000 0.6130 1.64%
2022-02-28 0 0.610 0.610 0.630 0.600 0.620 1,123,000 683,490 0.6086 0.610 0.610 0.630 0.600 0.620 1,123,000 0.6086 -3.17%
2022-02-25 0 0.630 0.620 0.630 0.600 0.630 1,316,260 802,452 0.6096 0.630 0.620 0.630 0.600 0.630 1,316,260 0.6096 0.00%
2022-02-24 0 0.630 0.610 0.630 0.600 0.660 4,126,000 2,553,360 0.6188 0.630 0.610 0.630 0.600 0.660 4,126,000 0.6188 -4.55%
2022-02-23 0 0.660 0.660 0.670 0.650 0.670 998,000 661,380 0.6627 0.660 0.660 0.670 0.650 0.670 998,000 0.6627 0.00%
2022-02-22 0 0.660 0.660 0.670 0.660 0.670 1,830,000 1,216,710 0.6649 0.660 0.660 0.670 0.660 0.670 1,830,000 0.6649 -2.94%
2022-02-21 0 0.680 0.670 0.680 0.650 0.680 1,649,000 1,107,800 0.6718 0.680 0.670 0.680 0.650 0.680 1,649,000 0.6718 3.03%
2022-02-18 0 0.660 0.650 0.660 0.630 0.690 5,010,000 3,304,350 0.6596 0.660 0.650 0.660 0.630 0.690 5,010,000 0.6596 -2.94%
2022-02-17 0 0.680 0.680 0.690 0.660 0.680 3,416,000 2,297,450 0.6726 0.680 0.680 0.690 0.660 0.680 3,416,000 0.6726 -1.45%
2022-02-16 0 0.690 0.680 0.690 0.660 0.700 2,458,000 1,660,680 0.6756 0.690 0.680 0.690 0.660 0.700 2,458,000 0.6756 1.47%
2022-02-15 0 0.680 0.680 0.690 0.660 0.690 3,172,000 2,111,830 0.6658 0.680 0.680 0.690 0.660 0.690 3,172,000 0.6658 3.03%
2022-02-14 0 0.660 0.660 0.700 0.660 0.710 5,303,000 3,614,566 0.6816 0.660 0.660 0.700 0.660 0.710 5,303,000 0.6816 -8.33%
2022-02-11 0 0.720 0.710 0.720 0.710 0.730 1,320,000 947,050 0.7175 0.720 0.710 0.720 0.710 0.730 1,320,000 0.7175 -1.37%
2022-02-10 0 0.730 0.720 0.730 0.710 0.740 1,909,000 1,387,940 0.7271 0.730 0.720 0.730 0.710 0.740 1,909,000 0.7271 2.82%
2022-02-09 0 0.710 0.700 0.710 0.690 0.710 2,153,000 1,519,340 0.7057 0.710 0.700 0.710 0.690 0.710 2,153,000 0.7057 0.00%
2022-02-08 0 0.710 0.710 0.730 0.680 0.720 2,470,000 1,727,500 0.6994 0.710 0.710 0.730 0.680 0.720 2,470,000 0.6994 -1.39%
2022-02-07 0 0.720 0.710 0.720 0.700 0.750 5,698,000 4,068,880 0.7141 0.720 0.710 0.720 0.700 0.750 5,698,000 0.7141 -4.00%
2022-02-04 0 0.750 0.750 0.760 0.720 0.790 10,884,200 8,049,004 0.7395 0.750 0.750 0.760 0.720 0.790 10,884,200 0.7395 -6.25%
2022-01-31 0 0.800 0.780 0.800 0.750 0.820 3,835,000 3,034,250 0.7912 0.800 0.780 0.800 0.750 0.820 3,835,000 0.7912 8.11%
2022-01-28 0 0.740 0.730 0.740 0.720 0.770 4,711,000 3,502,260 0.7434 0.740 0.730 0.740 0.720 0.770 4,711,000 0.7434 0.00%
2022-01-27 0 0.740 0.730 0.740 0.720 0.780 4,914,000 3,630,380 0.7388 0.740 0.730 0.740 0.720 0.780 4,914,000 0.7388 -5.13%
2022-01-26 0 0.780 0.780 0.790 0.770 0.800 4,633,000 3,655,747 0.7891 0.780 0.780 0.790 0.770 0.800 4,633,000 0.7891 1.30%
2022-01-25 0 0.770 0.760 0.780 0.760 0.840 5,669,000 4,487,190 0.7915 0.770 0.760 0.780 0.760 0.840 5,669,000 0.7915 -7.23%
2022-01-24 0 0.830 0.820 0.830 0.750 0.850 11,351,000 9,297,120 0.8191 0.830 0.820 0.830 0.750 0.850 11,351,000 0.8191 6.41%
2022-01-21 0 0.780 0.760 0.780 0.750 0.780 4,335,000 3,340,180 0.7705 0.780 0.760 0.780 0.750 0.780 4,335,000 0.7705 1.30%
2022-01-20 0 0.770 0.770 0.780 0.710 0.780 7,955,000 5,953,270 0.7484 0.770 0.770 0.780 0.710 0.780 7,955,000 0.7484 4.05%
2022-01-19 0 0.740 0.730 0.740 0.700 0.790 9,355,000 6,851,760 0.7324 0.740 0.730 0.740 0.700 0.790 9,355,000 0.7324 -5.13%
2022-01-18 0 0.780 0.770 0.780 0.770 0.800 2,625,000 2,048,450 0.7804 0.780 0.770 0.780 0.770 0.800 2,625,000 0.7804 -2.50%
2022-01-17 0 0.800 0.800 0.810 0.760 0.810 4,120,000 3,246,150 0.7879 0.800 0.800 0.810 0.760 0.810 4,120,000 0.7879 2.56%
2022-01-14 0 0.780 0.770 0.780 0.740 0.790 3,090,000 2,382,700 0.7711 0.780 0.770 0.780 0.740 0.790 3,090,000 0.7711 4.00%
2022-01-13 0 0.750 0.750 0.760 0.740 0.840 12,761,000 9,917,900 0.7772 0.750 0.750 0.760 0.740 0.840 12,761,000 0.7772 -7.41%
2022-01-12 0 0.810 0.810 0.820 0.810 0.850 6,810,000 5,602,240 0.8226 0.810 0.810 0.820 0.810 0.850 6,810,000 0.8226 -1.22%
2022-01-11 0 0.820 0.800 0.820 0.790 0.880 12,715,000 10,478,700 0.8241 0.820 0.800 0.820 0.790 0.880 12,715,000 0.8241 -2.38%
2022-01-10 0 0.840 0.830 0.840 0.800 0.920 17,415,000 14,944,960 0.8582 0.840 0.830 0.840 0.800 0.920 17,415,000 0.8582 -6.67%
2022-01-07 0 0.900 0.900 0.910 0.860 1.060 59,190,100 58,062,346 0.9809 0.900 0.900 0.910 0.860 1.060 59,190,100 0.9809 -1.10%
2022-01-06 0 0.910 0.910 0.920 0.810 0.940 30,284,500 27,451,895 0.9065 0.910 0.910 0.920 0.810 0.940 30,284,500 0.9065 7.06%
2022-01-05 0 0.850 0.850 0.860 0.820 0.910 31,245,000 27,215,770 0.8710 0.850 0.850 0.860 0.820 0.910 31,245,000 0.8710 2.41%
2022-01-04 0 0.830 0.820 0.830 0.760 0.850 32,959,000 26,903,620 0.8163 0.830 0.820 0.830 0.760 0.850 32,959,000 0.8163 3.75%
2022-01-03 0 0.800 0.800 0.810 0.670 0.840 32,495,000 25,245,790 0.7769 0.800 0.800 0.810 0.670 0.840 32,495,000 0.7769 25.00%
2021-12-31 0 0.640 0.630 0.640 0.620 0.650 985,000 617,450 0.6269 0.640 0.630 0.640 0.620 0.650 985,000 0.6269 3.23%
2021-12-30 0 0.620 0.620 0.630 0.620 0.640 1,481,000 946,280 0.6389 0.620 0.620 0.630 0.620 0.640 1,481,000 0.6389 -3.12%
2021-12-29 0 0.640 0.630 0.650 0.630 0.660 844,000 546,900 0.6480 0.640 0.630 0.650 0.630 0.660 844,000 0.6480 -4.48%
2021-12-28 0 0.670 0.650 0.670 0.620 0.670 2,508,000 1,634,060 0.6515 0.670 0.650 0.670 0.620 0.670 2,508,000 0.6515 8.06%
2021-12-24 0 0.620 0.620 0.630 0.610 0.630 675,000 417,200 0.6181 0.620 0.620 0.630 0.610 0.630 675,000 0.6181 -1.59%
2021-12-23 0 0.630 0.610 0.630 0.600 0.630 1,610,020 999,611 0.6209 0.630 0.610 0.630 0.600 0.630 1,610,020 0.6209 3.28%
2021-12-22 0 0.610 0.610 0.620 0.610 0.650 3,388,000 2,120,110 0.6258 0.610 0.610 0.620 0.610 0.650 3,388,000 0.6258 -3.17%
2021-12-21 0 0.630 0.620 0.630 0.610 0.640 1,496,002 940,071 0.6284 0.630 0.620 0.630 0.610 0.640 1,496,002 0.6284 1.61%
2021-12-20 0 0.620 0.610 0.620 0.610 0.670 2,575,000 1,606,000 0.6237 0.620 0.610 0.620 0.610 0.670 2,575,000 0.6237 -8.82%
2021-12-17 0 0.680 0.670 0.680 0.630 0.700 3,670,200 2,417,550 0.6587 0.680 0.670 0.680 0.630 0.700 3,670,200 0.6587 -2.86%
2021-12-16 0 0.700 0.680 0.690 0.650 0.710 4,481,000 3,012,040 0.6722 0.700 0.680 0.690 0.650 0.710 4,481,000 0.6722 -2.78%
2021-12-15 0 0.720 0.700 0.720 0.680 0.730 2,821,000 1,972,740 0.6993 0.720 0.700 0.720 0.680 0.730 2,821,000 0.6993 5.88%
2021-12-14 0 0.680 0.680 0.690 0.670 0.700 1,915,000 1,308,500 0.6833 0.680 0.680 0.690 0.670 0.700 1,915,000 0.6833 -2.86%
2021-12-13 0 0.700 0.700 0.710 0.690 0.720 3,003,000 2,111,050 0.7030 0.700 0.700 0.710 0.690 0.720 3,003,000 0.7030 -2.78%
2021-12-10 0 0.720 0.700 0.710 0.670 0.770 12,208,000 8,823,010 0.7227 0.720 0.700 0.710 0.670 0.770 12,208,000 0.7227 0.00%
2021-12-09 0 0.720 0.720 0.730 0.590 0.770 23,282,985 16,141,960 0.6933 0.720 0.720 0.730 0.590 0.770 23,282,985 0.6933 24.14%
2021-12-08 0 0.580 0.580 0.610 0.580 0.620 2,708,015 1,606,209 0.5931 0.580 0.580 0.610 0.580 0.620 2,708,015 0.5931 -3.33%
2021-12-07 0 0.600 0.600 0.610 0.580 0.610 1,432,000 861,874 0.6019 0.600 0.600 0.610 0.580 0.610 1,432,000 0.6019 1.69%
2021-12-06 0 0.590 0.570 0.590 0.560 0.600 2,845,000 1,647,100 0.5789 0.590 0.570 0.590 0.560 0.600 2,845,000 0.5789 -1.67%
2021-12-03 0 0.600 0.590 0.600 0.570 0.650 8,228,000 5,012,820 0.6092 0.600 0.590 0.600 0.570 0.650 8,228,000 0.6092 -10.45%
2021-12-02 0 0.670 0.650 0.670 0.640 0.670 3,073,000 2,029,050 0.6603 0.670 0.650 0.670 0.640 0.670 3,073,000 0.6603 -1.47%
2021-12-01 0 0.680 0.660 0.680 0.650 0.690 3,748,000 2,486,710 0.6635 0.680 0.660 0.680 0.650 0.690 3,748,000 0.6635 -2.86%
2021-11-30 0 0.700 0.690 0.700 0.690 0.780 11,247,070 8,016,686 0.7128 0.700 0.690 0.700 0.690 0.780 11,247,070 0.7128 -7.89%
2021-11-29 0 0.760 0.740 0.760 0.740 0.790 2,770,000 2,111,210 0.7622 0.760 0.740 0.760 0.740 0.790 2,770,000 0.7622 0.00%
2021-11-26 0 0.760 0.750 0.760 0.740 0.790 5,280,000 4,029,100 0.7631 0.760 0.750 0.760 0.740 0.790 5,280,000 0.7631 -5.00%
2021-11-25 0 0.800 0.780 0.800 0.770 0.850 12,606,000 10,361,480 0.8219 0.800 0.780 0.800 0.770 0.850 12,606,000 0.8219 -2.44%
2021-11-24 0 0.820 0.820 0.830 0.800 0.900 22,159,000 18,818,480 0.8492 0.820 0.820 0.830 0.800 0.900 22,159,000 0.8492 2.50%
2021-11-23 0 0.800 0.790 0.800 0.780 0.830 6,602,400 5,320,958 0.8059 0.800 0.790 0.800 0.780 0.830 6,602,400 0.8059 0.00%
2021-11-22 0 0.800 0.780 0.800 0.770 0.800 3,061,000 2,404,750 0.7856 0.800 0.780 0.800 0.770 0.800 3,061,000 0.7856 0.00%
2021-11-19 0 0.800 0.790 0.800 0.780 0.820 6,458,000 5,168,500 0.8003 0.800 0.790 0.800 0.780 0.820 6,458,000 0.8003 0.00%
2021-11-18 0 0.800 0.780 0.800 0.780 0.850 8,498,800 6,905,302 0.8125 0.800 0.780 0.800 0.780 0.850 8,498,800 0.8125 -1.23%
2021-11-17 0 0.810 0.790 0.810 0.740 0.820 8,361,000 6,539,730 0.7822 0.810 0.790 0.810 0.740 0.820 8,361,000 0.7822 6.58%
2021-11-16 0 0.760 0.760 0.770 0.750 0.820 7,021,000 5,481,230 0.7807 0.760 0.760 0.770 0.750 0.820 7,021,000 0.7807 -6.17%
2021-11-15 0 0.810 0.800 0.810 0.800 0.850 6,509,000 5,291,140 0.8129 0.810 0.800 0.810 0.800 0.850 6,509,000 0.8129 -2.41%
2021-11-12 0 0.830 0.820 0.830 0.820 0.900 7,805,000 6,614,670 0.8475 0.830 0.820 0.830 0.820 0.900 7,805,000 0.8475 -6.74%
2021-11-11 0 0.890 0.880 0.890 0.850 0.940 12,310,188 11,117,386 0.9031 0.890 0.880 0.890 0.850 0.940 12,310,188 0.9031 -1.11%
2021-11-10 0 0.900 0.890 0.900 0.790 0.920 36,525,000 32,151,184 0.8803 0.900 0.890 0.900 0.790 0.920 36,525,000 0.8803 12.50%
2021-11-09 0 0.800 0.790 0.800 0.760 0.830 7,638,579 6,034,306 0.7900 0.800 0.790 0.800 0.760 0.830 7,638,579 0.7900 -2.44%
2021-11-08 0 0.820 0.810 0.820 0.800 0.900 16,897,300 14,376,702 0.8508 0.820 0.810 0.820 0.800 0.900 16,897,300 0.8508 3.80%
2021-11-05 0 0.790 0.780 0.790 0.670 0.860 22,007,000 17,604,010 0.7999 0.790 0.780 0.790 0.670 0.860 22,007,000 0.7999 12.86%
2021-11-04 0 0.700 0.690 0.710 0.660 0.730 1,725,000 1,203,830 0.6979 0.700 0.690 0.710 0.660 0.730 1,725,000 0.6979 4.48%
2021-11-03 0 0.670 0.670 0.680 0.650 0.710 2,528,044 1,715,136 0.6784 0.670 0.670 0.680 0.650 0.710 2,528,044 0.6784 -2.90%
2021-11-02 0 0.690 0.690 0.700 0.680 0.760 3,664,000 2,641,339 0.7209 0.690 0.690 0.700 0.680 0.760 3,664,000 0.7209 -5.48%
2021-11-01 0 0.730 0.720 0.730 0.620 0.760 9,318,300 6,645,703 0.7132 0.730 0.720 0.730 0.620 0.760 9,318,300 0.7132 12.31%
2021-10-29 0 0.650 0.650 0.660 0.650 0.720 12,027,900 8,299,588 0.6900 0.650 0.650 0.660 0.650 0.720 12,027,900 0.6900 1.56%
2021-10-28 0 0.640 0.630 0.640 0.550 0.690 6,303,300 4,017,997 0.6374 0.640 0.630 0.640 0.550 0.690 6,303,300 0.6374 14.29%
2021-10-27 0 0.560 0.550 0.560 0.490 0.560 1,258,000 666,875 0.5301 0.560 0.550 0.560 0.490 0.560 1,258,000 0.5301 9.80%
2021-10-26 0 0.510 0.495 0.510 0.480 0.530 858,000 427,385 0.4981 0.510 0.495 0.510 0.480 0.530 858,000 0.4981 8.51%
2021-10-25 0 0.470 0.470 0.485 0.470 0.485 875,000 417,750 0.4774 0.470 0.470 0.485 0.470 0.485 875,000 0.4774 -3.09%
2021-10-22 0 0.485 0.485 0.495 0.480 0.495 658,000 320,365 0.4869 0.485 0.485 0.495 0.480 0.495 658,000 0.4869 -2.02%
2021-10-21 0 0.495 0.490 0.495 0.480 0.520 153,000 74,760 0.4886 0.495 0.490 0.495 0.480 0.520 153,000 0.4886 -1.00%
2021-10-20 0 0.500 0.490 0.500 0.480 0.500 679,040 335,874 0.4946 0.500 0.490 0.500 0.480 0.500 679,040 0.4946 0.00%
2021-10-19 0 0.500 0.500 0.540 0.500 0.550 719,000 370,320 0.5150 0.500 0.500 0.540 0.500 0.550 719,000 0.5150 -9.09%
2021-10-18 0 0.550 0.540 0.550 0.485 0.590 1,747,000 908,120 0.5198 0.550 0.540 0.550 0.485 0.590 1,747,000 0.5198 0.00%
2021-10-15 0 0.550 0.540 0.560 0.520 0.620 819,000 449,510 0.5489 0.550 0.540 0.560 0.520 0.620 819,000 0.5489 -5.17%
2021-10-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2021-10-11 0 0.580 0.580 0.600 0.560 0.600 894,000 521,820 0.5837 0.580 0.580 0.600 0.560 0.600 894,000 0.5837 1.75%
2021-10-08 0 0.057 0.057 0.058 0.057 0.060 11,672,200 679,694 0.0582 0.570 0.570 0.580 0.570 0.600 1,167,220 0.5823 -3.39%
2021-10-07 0 0.059 0.059 0.060 0.058 0.060 6,600,000 390,430 0.0592 0.590 0.590 0.600 0.580 0.600 660,000 0.5916 0.00%
2021-10-06 0 0.059 0.058 0.059 0.057 0.059 4,350,000 253,040 0.0582 0.590 0.580 0.590 0.570 0.590 435,000 0.5817 -1.67%
2021-10-05 0 0.060 0.057 0.060 0.057 0.060 8,745,000 506,500 0.0579 0.600 0.570 0.600 0.570 0.600 874,500 0.5792 0.00%
2021-10-04 0 0.060 0.059 0.060 0.059 0.062 5,350,400 321,032 0.0600 0.600 0.590 0.600 0.590 0.620 535,040 0.6000 -1.64%
2021-09-30 0 0.061 0.061 0.062 0.059 0.062 2,020,000 123,190 0.0610 0.610 0.610 0.620 0.590 0.620 202,000 0.6099 3.39%
2021-09-29 0 0.059 0.059 0.061 0.058 0.061 2,800,000 167,390 0.0598 0.590 0.590 0.610 0.580 0.610 280,000 0.5978 -3.28%
2021-09-28 0 0.061 0.059 0.061 0.058 0.061 18,750,000 1,106,900 0.0590 0.610 0.590 0.610 0.580 0.610 1,875,000 0.5903 0.00%
2021-09-27 0 0.061 0.059 0.061 0.059 0.062 17,440,000 1,042,550 0.0598 0.610 0.590 0.610 0.590 0.620 1,744,000 0.5978 -1.61%
2021-09-24 0 0.062 0.061 0.062 0.060 0.066 24,492,000 1,514,940 0.0619 0.620 0.610 0.620 0.600 0.660 2,449,200 0.6185 -3.13%
2021-09-23 0 0.064 0.064 0.066 0.062 0.067 7,178,218 467,720 0.0652 0.640 0.640 0.660 0.620 0.670 717,822 0.6516 -1.54%
2021-09-21 0 0.065 0.064 0.065 0.061 0.065 8,080,000 510,060 0.0631 0.650 0.640 0.650 0.610 0.650 808,000 0.6313 3.17%
2021-09-20 0 0.063 0.062 0.063 0.060 0.065 16,030,000 976,160 0.0609 0.630 0.620 0.630 0.600 0.650 1,603,000 0.6090 -4.55%
2021-09-17 0 0.066 0.066 0.067 0.062 0.067 19,440,000 1,253,570 0.0645 0.660 0.660 0.670 0.620 0.670 1,944,000 0.6448 1.54%
2021-09-16 0 0.065 0.064 0.065 0.063 0.068 18,050,000 1,179,160 0.0653 0.650 0.640 0.650 0.630 0.680 1,805,000 0.6533 -4.41%
2021-09-15 0 0.068 0.065 0.068 0.065 0.069 26,216,000 1,762,510 0.0672 0.680 0.650 0.680 0.650 0.690 2,621,600 0.6723 3.03%
2021-09-14 0 0.066 0.063 0.066 0.064 0.068 34,030,000 2,222,730 0.0653 0.660 0.630 0.660 0.640 0.680 3,403,000 0.6532 -2.94%
2021-09-13 0 0.068 0.067 0.068 0.067 0.071 38,020,000 2,619,960 0.0689 0.680 0.670 0.680 0.670 0.710 3,802,000 0.6891 -4.23%
2021-09-10 0 0.071 0.070 0.071 0.070 0.077 47,290,000 3,411,020 0.0721 0.710 0.700 0.710 0.700 0.770 4,729,000 0.7213 -5.33%
2021-09-09 0 0.075 0.074 0.075 0.074 0.092 276,510,000 23,116,820 0.0836 0.750 0.740 0.750 0.740 0.920 27,651,000 0.8360 -1.32%
2021-09-08 0 0.076 0.075 0.076 0.067 0.077 82,415,893 6,095,347 0.0740 0.760 0.750 0.760 0.670 0.770 8,241,589 0.7396 10.14%
2021-09-07 0 0.069 0.068 0.069 0.067 0.071 24,450,000 1,688,010 0.0690 0.690 0.680 0.690 0.670 0.710 2,445,000 0.6904 1.47%
2021-09-06 0 0.068 0.067 0.068 0.067 0.071 12,207,000 839,530 0.0688 0.680 0.670 0.680 0.670 0.710 1,220,700 0.6877 -1.45%
2021-09-03 0 0.069 0.068 0.069 0.062 0.072 97,260,000 6,699,470 0.0689 0.690 0.680 0.690 0.620 0.720 9,726,000 0.6888 11.29%
2021-09-02 0 0.062 0.061 0.062 0.061 0.062 3,650,000 224,280 0.0614 0.620 0.610 0.620 0.610 0.620 365,000 0.6145 0.00%
2021-09-01 0 0.062 0.061 0.062 0.061 0.063 3,410,200 210,561 0.0617 0.620 0.610 0.620 0.610 0.630 341,020 0.6174 1.64%
2021-08-31 0 0.061 0.061 0.062 0.061 0.063 4,631,000 284,182 0.0614 0.610 0.610 0.620 0.610 0.630 463,100 0.6137 0.00%
2021-08-30 0 0.061 0.061 0.062 0.061 0.065 9,330,000 584,760 0.0627 0.610 0.610 0.620 0.610 0.650 933,000 0.6268 -3.17%
2021-08-27 0 0.063 0.062 0.063 0.060 0.065 8,330,000 518,570 0.0623 0.630 0.620 0.630 0.600 0.650 833,000 0.6225 3.28%
2021-08-26 0 0.061 0.060 0.061 0.061 0.062 1,420,000 86,880 0.0612 0.610 0.600 0.610 0.610 0.620 142,000 0.6118 0.00%
2021-08-25 0 0.061 0.061 0.062 0.058 0.062 7,820,000 464,640 0.0594 0.610 0.610 0.620 0.580 0.620 782,000 0.5942 0.00%
2021-08-24 0 0.061 0.060 0.061 0.058 0.062 5,330,000 320,560 0.0601 0.610 0.600 0.610 0.580 0.620 533,000 0.6014 5.17%
2021-08-23 0 0.058 0.058 0.060 0.058 0.061 4,360,000 258,480 0.0593 0.580 0.580 0.600 0.580 0.610 436,000 0.5928 -1.69%
2021-08-20 0 0.059 0.059 0.060 0.058 0.060 7,940,000 466,950 0.0588 0.590 0.590 0.600 0.580 0.600 794,000 0.5881 -1.67%
2021-08-19 0 0.060 0.060 0.061 0.060 0.063 3,490,000 211,410 0.0606 0.600 0.600 0.610 0.600 0.630 349,000 0.6058 -1.64%
2021-08-18 0 0.061 0.060 0.061 0.060 0.063 1,000,000 60,950 0.0610 0.610 0.600 0.610 0.600 0.630 100,000 0.6095 0.00%
2021-08-17 0 0.061 0.061 0.062 0.061 0.065 8,260,000 523,260 0.0633 0.610 0.610 0.620 0.610 0.650 826,000 0.6335 0.00%
2021-08-16 0 0.061 0.061 0.062 0.061 0.063 4,200,000 259,270 0.0617 0.610 0.610 0.620 0.610 0.630 420,000 0.6173 -3.17%
2021-08-13 0 0.063 0.062 0.064 0.061 0.064 3,743,000 235,211 0.0628 0.630 0.620 0.640 0.610 0.640 374,300 0.6284 1.61%
2021-08-12 0 0.062 0.062 0.064 0.062 0.067 6,000,000 395,110 0.0659 0.620 0.620 0.640 0.620 0.670 600,000 0.6585 -4.62%
2021-08-11 0 0.065 0.064 0.065 0.059 0.068 20,090,000 1,245,130 0.0620 0.650 0.640 0.650 0.590 0.680 2,009,000 0.6198 6.56%
2021-08-10 0 0.061 0.060 0.061 0.061 0.063 2,800,000 171,750 0.0613 0.610 0.600 0.610 0.610 0.630 280,000 0.6134 -1.61%
2021-08-09 0 0.062 0.061 0.065 0.061 0.065 15,680,600 995,224 0.0635 0.620 0.610 0.650 0.610 0.650 1,568,060 0.6347 -1.59%
2021-08-06 0 0.063 0.060 0.063 0.060 0.064 7,850,000 486,800 0.0620 0.630 0.600 0.630 0.600 0.640 785,000 0.6201 1.61%
2021-08-05 0 0.062 0.060 0.062 0.055 0.064 17,390,000 1,049,370 0.0603 0.620 0.600 0.620 0.550 0.640 1,739,000 0.6034 8.77%
2021-08-04 0 0.057 0.056 0.057 0.054 0.057 2,720,000 149,580 0.0550 0.570 0.560 0.570 0.540 0.570 272,000 0.5499 1.79%
2021-08-03 0 0.056 0.055 0.057 0.054 0.057 2,351,000 130,751 0.0556 0.560 0.550 0.570 0.540 0.570 235,100 0.5562 -1.75%
2021-08-02 0 0.057 0.056 0.057 0.053 0.057 9,890,000 547,690 0.0554 0.570 0.560 0.570 0.530 0.570 989,000 0.5538 7.55%
2021-07-30 0 0.053 0.053 0.055 0.053 0.057 6,890,000 371,990 0.0540 0.530 0.530 0.550 0.530 0.570 689,000 0.5399 -7.02%
2021-07-29 0 0.057 0.056 0.057 0.053 0.057 7,260,000 402,010 0.0554 0.570 0.560 0.570 0.530 0.570 726,000 0.5537 1.79%
2021-07-28 0 0.056 0.055 0.056 0.051 0.057 5,900,000 322,400 0.0546 0.560 0.550 0.560 0.510 0.570 590,000 0.5464 3.70%
2021-07-27 0 0.054 0.052 0.054 0.049 0.060 22,031,000 1,174,338 0.0533 0.540 0.520 0.540 0.490 0.600 2,203,100 0.5330 -6.90%
2021-07-26 0 0.058 0.057 0.058 0.057 0.060 6,810,000 395,330 0.0581 0.580 0.570 0.580 0.570 0.600 681,000 0.5805 -1.69%
2021-07-23 0 0.059 0.059 0.060 0.059 0.061 11,490,000 694,020 0.0604 0.590 0.590 0.600 0.590 0.610 1,149,000 0.6040 -3.28%
2021-07-22 0 0.061 0.061 0.062 0.059 0.064 29,280,000 1,818,450 0.0621 0.610 0.610 0.620 0.590 0.640 2,928,000 0.6211 0.00%
2021-07-21 0 0.061 0.061 0.063 0.061 0.064 19,360,000 1,199,820 0.0620 0.610 0.610 0.630 0.610 0.640 1,936,000 0.6197 0.00%
2021-07-20 0 0.061 0.061 0.062 0.059 0.066 30,350,000 1,872,020 0.0617 0.610 0.610 0.620 0.590 0.660 3,035,000 0.6168 -7.58%
2021-07-19 0 0.066 0.066 0.067 0.066 0.071 24,240,000 1,645,820 0.0679 0.660 0.660 0.670 0.660 0.710 2,424,000 0.6790 -8.33%
2021-07-16 0 0.072 0.071 0.072 0.059 0.074 62,660,000 4,335,700 0.0692 0.720 0.710 0.720 0.590 0.740 6,266,000 0.6919 22.03%
2021-07-15 0 0.059 0.058 0.059 0.058 0.059 5,070,000 298,290 0.0588 0.590 0.580 0.590 0.580 0.590 507,000 0.5883 1.72%
2021-07-14 0 0.058 0.058 0.059 0.057 0.059 3,920,000 224,780 0.0573 0.580 0.580 0.590 0.570 0.590 392,000 0.5734 -3.33%
2021-07-13 0 0.060 0.057 0.060 0.057 0.060 1,720,000 99,890 0.0581 0.600 0.570 0.600 0.570 0.600 172,000 0.5808 5.26%
2021-07-12 0 0.057 0.057 0.058 0.057 0.059 630,400 36,680 0.0582 0.570 0.570 0.580 0.570 0.590 63,040 0.5819 -3.39%
2021-07-09 0 0.059 0.058 0.059 0.056 0.059 1,970,000 113,830 0.0578 0.590 0.580 0.590 0.560 0.590 197,000 0.5778 1.72%
2021-07-08 0 0.058 0.058 0.059 0.056 0.059 5,210,000 300,630 0.0577 0.580 0.580 0.590 0.560 0.590 521,000 0.5770 -1.69%
2021-07-07 0 0.059 0.057 0.059 0.058 0.059 2,570,000 150,310 0.0585 0.590 0.570 0.590 0.580 0.590 257,000 0.5849 -1.67%
2021-07-06 0 0.060 0.058 0.060 0.058 0.061 3,081,786 184,237 0.0598 0.600 0.580 0.600 0.580 0.610 308,179 0.5978 0.00%
2021-07-05 0 0.060 0.058 0.060 0.057 0.061 2,850,000 169,810 0.0596 0.600 0.580 0.600 0.570 0.610 285,000 0.5958 1.69%
2021-07-02 0 0.059 0.058 0.059 0.058 0.059 7,520,000 441,110 0.0587 0.590 0.580 0.590 0.580 0.590 752,000 0.5866 1.72%
2021-06-30 0 0.058 0.058 0.059 0.055 0.062 40,090,000 2,358,750 0.0588 0.580 0.580 0.590 0.550 0.620 4,009,000 0.5884 -4.92%
2021-06-29 0 0.061 0.061 0.063 0.060 0.066 15,500,000 980,390 0.0633 0.610 0.610 0.630 0.600 0.660 1,550,000 0.6325 -6.15%
2021-06-28 0 0.065 0.064 0.065 0.062 0.065 6,812,000 432,806 0.0635 0.650 0.640 0.650 0.620 0.650 681,200 0.6354 0.00%
2021-06-25 0 0.065 0.064 0.065 0.063 0.067 14,900,000 956,180 0.0642 0.650 0.640 0.650 0.630 0.670 1,490,000 0.6417 1.56%
2021-06-24 0 0.064 0.064 0.065 0.064 0.066 6,120,000 398,620 0.0651 0.640 0.640 0.650 0.640 0.660 612,000 0.6513 -3.03%
2021-06-23 0 0.066 0.066 0.067 0.066 0.068 10,474,524 695,727 0.0664 0.660 0.660 0.670 0.660 0.680 1,047,452 0.6642 -1.49%
2021-06-22 0 0.067 0.067 0.069 0.067 0.069 2,110,000 143,410 0.0680 0.670 0.670 0.690 0.670 0.690 211,000 0.6797 -1.47%
2021-06-21 0 0.068 0.067 0.070 0.067 0.070 6,441,000 443,083 0.0688 0.680 0.670 0.700 0.670 0.700 644,100 0.6879 -2.86%
2021-06-18 0 0.070 0.070 0.071 0.066 0.070 10,320,000 713,190 0.0691 0.700 0.700 0.710 0.660 0.700 1,032,000 0.6911 6.06%
2021-06-17 0 0.066 0.066 0.067 0.065 0.067 9,590,000 635,600 0.0663 0.660 0.660 0.670 0.650 0.670 959,000 0.6628 0.00%
2021-06-16 0 0.066 0.065 0.067 0.066 0.068 6,480,000 432,730 0.0668 0.660 0.650 0.670 0.660 0.680 648,000 0.6678 -1.49%
2021-06-15 0 0.067 0.067 0.068 0.067 0.070 4,622,720 318,084 0.0688 0.670 0.670 0.680 0.670 0.700 462,272 0.6881 -1.47%
2021-06-11 0 0.068 0.067 0.068 0.066 0.069 6,590,000 442,510 0.0671 0.680 0.670 0.680 0.660 0.690 659,000 0.6715 1.49%
2021-06-10 0 0.067 0.066 0.067 0.067 0.071 11,410,000 772,720 0.0677 0.670 0.660 0.670 0.670 0.710 1,141,000 0.6772 -1.47%
2021-06-09 0 0.068 0.068 0.070 0.068 0.073 4,810,000 335,560 0.0698 0.680 0.680 0.700 0.680 0.730 481,000 0.6976 -1.45%
2021-06-08 0 0.069 0.068 0.069 0.069 0.071 3,080,000 214,920 0.0698 0.690 0.680 0.690 0.690 0.710 308,000 0.6978 -2.82%
2021-06-07 0 0.071 0.069 0.071 0.068 0.071 2,930,000 201,200 0.0687 0.710 0.690 0.710 0.680 0.710 293,000 0.6867 1.43%
2021-06-04 0 0.070 0.069 0.070 0.068 0.072 6,760,000 471,500 0.0697 0.700 0.690 0.700 0.680 0.720 676,000 0.6975 -1.41%
2021-06-03 0 0.071 0.071 0.072 0.071 0.073 1,740,000 124,940 0.0718 0.710 0.710 0.720 0.710 0.730 174,000 0.7180 -2.74%
2021-06-02 0 0.073 0.072 0.073 0.070 0.076 23,518,000 1,732,324 0.0737 0.730 0.720 0.730 0.700 0.760 2,351,800 0.7366 5.80%
2021-06-01 0 0.069 0.069 0.070 0.068 0.070 2,160,000 149,070 0.0690 0.690 0.690 0.700 0.680 0.700 216,000 0.6901 0.00%
2021-05-31 0 0.069 0.068 0.070 0.068 0.070 2,380,000 162,550 0.0683 0.690 0.680 0.700 0.680 0.700 238,000 0.6830 -1.43%
2021-05-28 0 0.070 0.070 0.072 0.070 0.075 19,070,000 1,379,500 0.0723 0.700 0.700 0.720 0.700 0.750 1,907,000 0.7234 0.00%
2021-05-27 0 0.070 0.069 0.070 0.065 0.070 16,090,000 1,112,100 0.0691 0.700 0.690 0.700 0.650 0.700 1,609,000 0.6912 2.94%
2021-05-26 0 0.068 0.068 0.069 0.066 0.070 16,070,000 1,093,030 0.0680 0.680 0.680 0.690 0.660 0.700 1,607,000 0.6802 1.49%
2021-05-25 0 0.067 0.066 0.067 0.064 0.070 20,840,000 1,392,280 0.0668 0.670 0.660 0.670 0.640 0.700 2,084,000 0.6681 -4.29%
2021-05-24 0 0.070 0.069 0.070 0.069 0.073 7,650,000 541,990 0.0708 0.700 0.690 0.700 0.690 0.730 765,000 0.7085 -1.41%
2021-05-21 0 0.071 0.070 0.071 0.071 0.076 4,850,000 353,360 0.0729 0.710 0.700 0.710 0.710 0.760 485,000 0.7286 -5.33%
2021-05-20 0 0.075 0.074 0.075 0.073 0.077 9,581,786 719,477 0.0751 0.750 0.740 0.750 0.730 0.770 958,179 0.7509 -2.60%
2021-05-18 0 0.077 0.074 0.077 0.071 0.078 30,690,000 2,295,430 0.0748 0.770 0.740 0.770 0.710 0.780 3,069,000 0.7479 10.00%
2021-05-17 0 0.070 0.070 0.071 0.067 0.072 3,961,280 275,966 0.0697 0.700 0.700 0.710 0.670 0.720 396,128 0.6967 1.45%
2021-05-14 0 0.069 0.066 0.069 0.064 0.070 12,880,000 857,580 0.0666 0.690 0.660 0.690 0.640 0.700 1,288,000 0.6658 2.99%
2021-05-13 0 0.067 0.065 0.067 0.064 0.069 7,310,000 477,390 0.0653 0.670 0.650 0.670 0.640 0.690 731,000 0.6531 1.52%
2021-05-12 0 0.066 0.064 0.066 0.063 0.066 15,700,000 1,008,570 0.0642 0.660 0.640 0.660 0.630 0.660 1,570,000 0.6424 0.00%
2021-05-11 0 0.066 0.065 0.066 0.064 0.066 5,230,000 341,000 0.0652 0.660 0.650 0.660 0.640 0.660 523,000 0.6520 -1.49%
2021-05-10 0 0.067 0.066 0.067 0.065 0.068 9,100,000 601,830 0.0661 0.670 0.660 0.670 0.650 0.680 910,000 0.6614 0.00%
2021-05-07 0 0.067 0.067 0.068 0.066 0.070 22,810,000 1,548,210 0.0679 0.670 0.670 0.680 0.660 0.700 2,281,000 0.6787 -4.29%
2021-05-06 0 0.070 0.069 0.070 0.068 0.070 8,007,679 556,997 0.0696 0.700 0.690 0.700 0.680 0.700 800,768 0.6956 1.45%
2021-05-05 0 0.069 0.068 0.069 0.066 0.070 21,600,000 1,481,390 0.0686 0.690 0.680 0.690 0.660 0.700 2,160,000 0.6858 -1.43%
2021-05-04 0 0.070 0.069 0.070 0.068 0.071 14,030,000 979,560 0.0698 0.700 0.690 0.700 0.680 0.710 1,403,000 0.6982 -1.41%
2021-05-03 0 0.071 0.071 0.072 0.070 0.073 4,860,000 346,170 0.0712 0.710 0.710 0.720 0.700 0.730 486,000 0.7123 1.43%
2021-04-30 0 0.070 0.070 0.072 0.070 0.073 18,350,000 1,320,880 0.0720 0.700 0.700 0.720 0.700 0.730 1,835,000 0.7198 -4.11%
2021-04-29 0 0.073 0.073 0.074 0.070 0.076 37,852,000 2,752,802 0.0727 0.730 0.730 0.740 0.700 0.760 3,785,200 0.7273 -2.67%
2021-04-28 0 0.075 0.075 0.076 0.074 0.077 30,760,000 2,308,870 0.0751 0.750 0.750 0.760 0.740 0.770 3,076,000 0.7506 -5.06%
2021-04-27 0 0.079 0.078 0.079 0.077 0.081 28,930,010 2,279,260 0.0788 0.790 0.780 0.790 0.770 0.810 2,893,001 0.7879 -3.66%
2021-04-26 0 0.082 0.080 0.082 0.081 0.084 19,681,000 1,622,247 0.0824 0.820 0.800 0.820 0.810 0.840 1,968,100 0.8243 -2.38%
2021-04-23 0 0.084 0.084 0.085 0.081 0.087 16,882,080 1,428,546 0.0846 0.840 0.840 0.850 0.810 0.870 1,688,208 0.8462 0.00%
2021-04-22 0 0.084 0.084 0.085 0.079 0.088 45,285,000 3,825,460 0.0845 0.840 0.840 0.850 0.790 0.880 4,528,500 0.8448 6.33%
2021-04-21 0 0.079 0.079 0.080 0.079 0.081 5,931,000 472,404 0.0796 0.790 0.790 0.800 0.790 0.810 593,100 0.7965 -1.25%
2021-04-20 0 0.080 0.080 0.081 0.080 0.082 5,072,000 409,158 0.0807 0.800 0.800 0.810 0.800 0.820 507,200 0.8067 1.27%
2021-04-19 0 0.079 0.079 0.080 0.078 0.082 20,380,320 1,627,064 0.0798 0.790 0.790 0.800 0.780 0.820 2,038,032 0.7984 -1.25%
2021-04-16 0 0.080 0.079 0.080 0.079 0.081 8,000,000 638,290 0.0798 0.800 0.790 0.800 0.790 0.810 800,000 0.7979 0.00%
2021-04-15 0 0.080 0.079 0.080 0.078 0.081 4,290,417 341,223 0.0795 0.800 0.790 0.800 0.780 0.810 429,042 0.7953 1.27%
2021-04-14 0 0.079 0.079 0.080 0.078 0.081 7,180,000 572,930 0.0798 0.790 0.790 0.800 0.780 0.810 718,000 0.7980 -1.25%
2021-04-13 0 0.080 0.079 0.080 0.079 0.084 15,596,000 1,257,240 0.0806 0.800 0.790 0.800 0.790 0.840 1,559,600 0.8061 -3.61%
2021-04-12 0 0.083 0.081 0.084 0.081 0.084 8,810,000 727,860 0.0826 0.830 0.810 0.840 0.810 0.840 881,000 0.8262 0.00%
2021-04-09 0 0.083 0.082 0.083 0.081 0.085 11,520,000 953,100 0.0827 0.830 0.820 0.830 0.810 0.850 1,152,000 0.8273 -2.35%
2021-04-08 0 0.085 0.083 0.085 0.080 0.086 58,700,400 4,876,671 0.0831 0.850 0.830 0.850 0.800 0.860 5,870,040 0.8308 -2.30%
2021-04-07 0 0.087 0.086 0.087 0.085 0.090 14,000,000 1,219,540 0.0871 0.870 0.860 0.870 0.850 0.900 1,400,000 0.8711 1.16%
2021-04-01 0 0.086 0.086 0.088 0.084 0.089 25,405,000 2,193,785 0.0864 0.860 0.860 0.880 0.840 0.890 2,540,500 0.8635 -3.37%
2021-03-31 0 0.089 0.089 0.090 0.086 0.093 33,630,000 2,998,930 0.0892 0.890 0.890 0.900 0.860 0.930 3,363,000 0.8917 -5.32%
2021-03-30 0 0.094 0.093 0.094 0.090 0.095 19,200,000 1,781,650 0.0928 0.940 0.930 0.940 0.900 0.950 1,920,000 0.9279 1.08%
2021-03-29 0 0.093 0.092 0.093 0.093 0.098 27,680,000 2,633,150 0.0951 0.930 0.920 0.930 0.930 0.980 2,768,000 0.9513 -2.11%
2021-03-26 0 0.095 0.096 0.097 0.090 0.098 29,200,000 2,792,580 0.0956 0.950 0.960 0.970 0.900 0.980 2,920,000 0.9564 2.15%
2021-03-25 0 0.093 0.093 0.094 0.091 0.096 11,510,000 1,075,640 0.0935 0.930 0.930 0.940 0.910 0.960 1,151,000 0.9345 -3.12%
2021-03-24 0 0.096 0.094 0.096 0.092 0.097 20,170,000 1,911,030 0.0947 0.960 0.940 0.960 0.920 0.970 2,017,000 0.9475 -3.03%
2021-03-23 0 0.099 0.098 0.099 0.094 0.103 43,700,000 4,283,750 0.0980 0.990 0.980 0.990 0.940 1.030 4,370,000 0.9803 -1.00%
2021-03-22 0 0.100 0.099 0.100 0.086 0.104 147,110,000 14,594,240 0.0992 1.000 0.990 1.000 0.860 1.040 14,711,000 0.9921 13.64%
2021-03-19 0 0.088 0.086 0.088 0.082 0.091 49,450,000 4,273,440 0.0864 0.880 0.860 0.880 0.820 0.910 4,945,000 0.8642 3.53%
2021-03-18 0 0.085 0.084 0.085 0.085 0.087 4,080,270 350,121 0.0858 0.850 0.840 0.850 0.850 0.870 408,027 0.8581 -1.16%
2021-03-17 0 0.086 0.085 0.086 0.083 0.088 20,880,000 1,787,520 0.0856 0.860 0.850 0.860 0.830 0.880 2,088,000 0.8561 2.38%
2021-03-16 0 0.084 0.084 0.085 0.084 0.086 8,690,000 738,010 0.0849 0.840 0.840 0.850 0.840 0.860 869,000 0.8493 0.00%
2021-03-15 0 0.084 0.082 0.084 0.081 0.085 20,820,000 1,727,360 0.0830 0.840 0.820 0.840 0.810 0.850 2,082,000 0.8297 -1.18%
2021-03-12 0 0.085 0.083 0.085 0.080 0.088 40,251,000 3,376,997 0.0839 0.850 0.830 0.850 0.800 0.880 4,025,100 0.8390 2.41%
2021-03-11 0 0.083 0.082 0.083 0.080 0.084 11,550,000 946,320 0.0819 0.830 0.820 0.830 0.800 0.840 1,155,000 0.8193 3.75%
2021-03-10 0 0.080 0.080 0.081 0.080 0.083 7,520,000 610,370 0.0812 0.800 0.800 0.810 0.800 0.830 752,000 0.8117 -2.44%
2021-03-09 0 0.082 0.079 0.082 0.079 0.085 25,260,000 2,067,780 0.0819 0.820 0.790 0.820 0.790 0.850 2,526,000 0.8186 0.00%
2021-03-08 0 0.082 0.081 0.082 0.081 0.089 21,360,000 1,778,290 0.0833 0.820 0.810 0.820 0.810 0.890 2,136,000 0.8325 -4.65%
2021-03-05 0 0.086 0.084 0.085 0.080 0.086 28,950,000 2,424,790 0.0838 0.860 0.840 0.850 0.800 0.860 2,895,000 0.8376 -2.27%
2021-03-04 0 0.088 0.087 0.088 0.085 0.091 31,860,670 2,814,024 0.0883 0.880 0.870 0.880 0.850 0.910 3,186,067 0.8832 -2.22%
2021-03-03 0 0.090 0.088 0.090 0.085 0.091 37,460,000 3,322,560 0.0887 0.900 0.880 0.900 0.850 0.910 3,746,000 0.8870 8.43%
2021-03-02 0 0.083 0.083 0.084 0.083 0.091 29,840,850 2,537,469 0.0850 0.830 0.830 0.840 0.830 0.910 2,984,085 0.8503 -6.74%
2021-03-01 0 0.089 0.088 0.089 0.083 0.090 18,122,000 1,583,780 0.0874 0.890 0.880 0.890 0.830 0.900 1,812,200 0.8740 4.71%
2021-02-26 0 0.085 0.084 0.085 0.084 0.091 23,875,000 2,071,180 0.0868 0.850 0.840 0.850 0.840 0.910 2,387,500 0.8675 -3.41%
2021-02-25 0 0.088 0.088 0.089 0.086 0.094 40,030,000 3,538,480 0.0884 0.880 0.880 0.890 0.860 0.940 4,003,000 0.8840 -2.22%
2021-02-24 0 0.090 0.090 0.091 0.084 0.097 75,880,000 6,735,510 0.0888 0.900 0.900 0.910 0.840 0.970 7,588,000 0.8877 -6.25%
2021-02-23 0 0.096 0.095 0.096 0.089 0.098 47,420,000 4,484,830 0.0946 0.960 0.950 0.960 0.890 0.980 4,742,000 0.9458 4.35%
2021-02-22 0 0.092 0.092 0.093 0.086 0.094 101,470,000 9,222,750 0.0909 0.920 0.920 0.930 0.860 0.940 10,147,000 0.9089 -7.07%
2021-02-19 0 0.099 0.097 0.099 0.093 0.099 31,340,000 3,022,480 0.0964 0.990 0.970 0.990 0.930 0.990 3,134,000 0.9644 0.00%
2021-02-18 0 0.099 0.098 0.099 0.098 0.108 94,352,253 9,525,057 0.1010 0.990 0.980 0.990 0.980 1.080 9,435,225 1.0095 -8.33%
2021-02-17 0 0.108 0.107 0.109 0.106 0.114 105,460,040 11,420,024 0.1083 1.080 1.070 1.090 1.060 1.140 10,546,004 1.0829 -5.26%
2021-02-16 0 0.114 0.113 0.114 0.099 0.115 172,340,000 18,801,010 0.1091 1.140 1.130 1.140 0.990 1.150 17,234,000 1.0909 8.57%
2021-02-11 0 0.105 0.104 0.105 0.090 0.110 78,820,000 7,965,980 0.1011 1.050 1.040 1.050 0.900 1.100 7,882,000 1.0107 -4.55%
2021-02-10 0 0.110 0.110 0.111 0.104 0.122 303,250,000 34,104,000 0.1125 1.100 1.100 1.110 1.040 1.220 30,325,000 1.1246 7.84%
2021-02-09 0 0.102 0.101 0.102 0.083 0.104 278,271,600 27,080,039 0.0973 1.020 1.010 1.020 0.830 1.040 27,827,160 0.9732 21.43%
2021-02-08 0 0.084 0.083 0.084 0.079 0.088 59,530,000 4,959,310 0.0833 0.840 0.830 0.840 0.790 0.880 5,953,000 0.8331 5.00%
2021-02-05 0 0.080 0.080 0.081 0.080 0.088 26,620,000 2,224,700 0.0836 0.800 0.800 0.810 0.800 0.880 2,662,000 0.8357 -5.88%
2021-02-04 0 0.085 0.085 0.086 0.079 0.091 76,440,000 6,639,530 0.0869 0.850 0.850 0.860 0.790 0.910 7,644,000 0.8686 8.97%
2021-02-03 0 0.078 0.076 0.078 0.076 0.079 7,560,000 586,440 0.0776 0.780 0.760 0.780 0.760 0.790 756,000 0.7757 0.00%
2021-02-02 0 0.078 0.077 0.078 0.076 0.082 17,970,000 1,400,870 0.0780 0.780 0.770 0.780 0.760 0.820 1,797,000 0.7796 0.00%
2021-02-01 0 0.078 0.077 0.078 0.077 0.081 9,686,000 758,048 0.0783 0.780 0.770 0.780 0.770 0.810 968,600 0.7826 -3.70%
2021-01-29 0 0.081 0.079 0.080 0.078 0.083 8,210,000 653,020 0.0795 0.810 0.790 0.800 0.780 0.830 821,000 0.7954 0.00%
2021-01-28 0 0.081 0.079 0.081 0.079 0.084 18,110,000 1,469,610 0.0811 0.810 0.790 0.810 0.790 0.840 1,811,000 0.8115 -1.22%
2021-01-27 0 0.082 0.080 0.082 0.077 0.087 33,470,000 2,766,330 0.0827 0.820 0.800 0.820 0.770 0.870 3,347,000 0.8265 5.13%
2021-01-26 0 0.078 0.077 0.078 0.076 0.080 8,620,000 667,250 0.0774 0.780 0.770 0.780 0.760 0.800 862,000 0.7741 -1.27%
2021-01-25 0 0.079 0.078 0.079 0.077 0.084 21,301,000 1,692,595 0.0795 0.790 0.780 0.790 0.770 0.840 2,130,100 0.7946 -3.66%
2021-01-22 0 0.082 0.081 0.082 0.078 0.083 18,540,000 1,512,240 0.0816 0.820 0.810 0.820 0.780 0.830 1,854,000 0.8157 -1.20%
2021-01-21 0 0.083 0.082 0.083 0.081 0.085 6,535,000 538,815 0.0825 0.830 0.820 0.830 0.810 0.850 653,500 0.8245 0.00%
2021-01-20 0 0.083 0.081 0.083 0.082 0.087 17,580,000 1,456,120 0.0828 0.830 0.810 0.830 0.820 0.870 1,758,000 0.8283 -1.19%
2021-01-19 0 0.084 0.084 0.085 0.081 0.086 23,960,000 2,003,100 0.0836 0.840 0.840 0.850 0.810 0.860 2,396,000 0.8360 -2.33%
2021-01-18 0 0.086 0.086 0.087 0.084 0.089 28,230,000 2,444,250 0.0866 0.860 0.860 0.870 0.840 0.890 2,823,000 0.8658 0.00%
2021-01-15 0 0.086 0.085 0.086 0.085 0.091 71,710,000 6,290,100 0.0877 0.860 0.850 0.860 0.850 0.910 7,171,000 0.8772 0.00%
2021-01-14 0 0.086 0.085 0.086 0.078 0.087 32,140,440 2,636,892 0.0820 0.860 0.850 0.860 0.780 0.870 3,214,044 0.8204 3.61%
2021-01-13 0 0.083 0.083 0.084 0.068 0.084 90,750,000 6,703,440 0.0739 0.830 0.830 0.840 0.680 0.840 9,075,000 0.7387 20.29%
2021-01-12 0 0.069 0.069 0.071 0.068 0.071 15,670,520 1,091,534 0.0697 0.690 0.690 0.710 0.680 0.710 1,567,052 0.6966 1.47%
2021-01-11 0 0.068 0.068 0.070 0.068 0.075 50,420,000 3,591,140 0.0712 0.680 0.680 0.700 0.680 0.750 5,042,000 0.7122 -10.53%
2021-01-08 0 0.076 0.075 0.076 0.075 0.079 24,291,800 1,857,922 0.0765 0.760 0.750 0.760 0.750 0.790 2,429,180 0.7648 -2.56%
2021-01-07 0 0.078 0.077 0.079 0.077 0.084 48,090,000 3,837,160 0.0798 0.780 0.770 0.790 0.770 0.840 4,809,000 0.7979 -7.14%
2021-01-06 0 0.084 0.083 0.084 0.082 0.089 30,680,000 2,577,160 0.0840 0.840 0.830 0.840 0.820 0.890 3,068,000 0.8400 -1.18%
2021-01-05 0 0.085 0.083 0.085 0.080 0.086 43,410,000 3,627,300 0.0836 0.850 0.830 0.850 0.800 0.860 4,341,000 0.8356 -3.41%
2021-01-04 0 0.088 0.087 0.088 0.086 0.090 38,800,000 3,403,830 0.0877 0.880 0.870 0.880 0.860 0.900 3,880,000 0.8773 3.53%
2020-12-31 0 0.085 0.085 0.087 0.085 0.090 50,330,000 4,346,960 0.0864 0.850 0.850 0.870 0.850 0.900 5,033,000 0.8637 -5.56%
2020-12-30 0 0.090 0.089 0.090 0.087 0.094 51,260,000 4,688,060 0.0915 0.900 0.890 0.900 0.870 0.940 5,126,000 0.9146 -1.10%
2020-12-29 0 0.091 0.090 0.091 0.090 0.102 139,702,400 13,482,515 0.0965 0.910 0.900 0.910 0.900 1.020 13,970,240 0.9651 -5.21%
2020-12-28 0 0.096 0.095 0.096 0.082 0.096 254,330,000 23,404,090 0.0920 0.960 0.950 0.960 0.820 0.960 25,433,000 0.9202 17.07%
2020-12-24 0 0.082 0.082 0.083 0.075 0.084 104,490,000 8,450,500 0.0809 0.820 0.820 0.830 0.750 0.840 10,449,000 0.8087 9.33%
2020-12-23 0 0.075 0.075 0.076 0.068 0.077 69,490,000 5,162,690 0.0743 0.750 0.750 0.760 0.680 0.770 6,949,000 0.7429 7.14%
2020-12-22 0 0.070 0.070 0.071 0.066 0.072 50,340,000 3,469,870 0.0689 0.700 0.700 0.710 0.660 0.720 5,034,000 0.6893 2.94%
2020-12-21 0 0.068 0.067 0.068 0.065 0.076 221,080,000 15,625,250 0.0707 0.680 0.670 0.680 0.650 0.760 22,108,000 0.7068 -1.45%
2020-12-18 0 0.069 0.069 0.070 0.062 0.070 116,720,000 7,735,600 0.0663 0.690 0.690 0.700 0.620 0.700 11,672,000 0.6627 15.00%
2020-12-17 0 0.060 0.059 0.060 0.059 0.062 29,930,000 1,816,310 0.0607 0.600 0.590 0.600 0.590 0.620 2,993,000 0.6069 1.69%
2020-12-16 0 0.059 0.058 0.059 0.057 0.061 26,140,000 1,534,110 0.0587 0.590 0.580 0.590 0.570 0.610 2,614,000 0.5869 3.51%
2020-12-15 0 0.057 0.057 0.059 0.056 0.059 34,710,000 1,979,820 0.0570 0.570 0.570 0.590 0.560 0.590 3,471,000 0.5704 -3.39%
2020-12-14 0 0.059 0.058 0.059 0.058 0.071 228,334,000 14,969,256 0.0656 0.590 0.580 0.590 0.580 0.710 22,833,400 0.6556 3.51%
2020-12-11 0 0.057 0.055 0.057 0.056 0.058 12,650,000 717,600 0.0567 0.570 0.550 0.570 0.560 0.580 1,265,000 0.5673 -1.72%
2020-12-10 0 0.058 0.057 0.058 0.056 0.062 25,620,000 1,491,890 0.0582 0.580 0.570 0.580 0.560 0.620 2,562,000 0.5823 -1.69%
2020-12-09 0 0.059 0.059 0.060 0.058 0.062 47,140,000 2,843,100 0.0603 0.590 0.590 0.600 0.580 0.620 4,714,000 0.6031 1.72%
2020-12-08 0 0.058 0.058 0.059 0.057 0.061 64,500,000 3,812,930 0.0591 0.580 0.580 0.590 0.570 0.610 6,450,000 0.5912 1.75%
2020-12-07 0 0.057 0.056 0.057 0.050 0.060 92,600,000 5,236,760 0.0566 0.570 0.560 0.570 0.500 0.600 9,260,000 0.5655 9.62%
2020-12-04 0 0.052 0.051 0.052 0.051 0.054 8,630,000 450,800 0.0522 0.520 0.510 0.520 0.510 0.540 863,000 0.5224 -1.89%
2020-12-03 0 0.053 0.052 0.053 0.052 0.053 6,980,000 368,350 0.0528 0.530 0.520 0.530 0.520 0.530 698,000 0.5277 0.00%
2020-12-02 0 0.053 0.051 0.053 0.050 0.054 21,200,000 1,102,100 0.0520 0.530 0.510 0.530 0.500 0.540 2,120,000 0.5199 3.92%
2020-12-01 0 0.051 0.050 0.051 0.050 0.052 15,270,000 785,140 0.0514 0.510 0.500 0.510 0.500 0.520 1,527,000 0.5142 2.00%
2020-11-30 0 0.050 0.050 0.051 0.050 0.052 7,270,000 368,610 0.0507 0.500 0.500 0.510 0.500 0.520 727,000 0.5070 -1.96%
2020-11-27 0 0.051 0.050 0.051 0.050 0.053 20,770,000 1,073,580 0.0517 0.510 0.500 0.510 0.500 0.530 2,077,000 0.5169 -3.77%
2020-11-26 0 0.053 0.052 0.053 0.046 0.054 81,040,000 4,143,000 0.0511 0.530 0.520 0.530 0.460 0.540 8,104,000 0.5112 12.77%
2020-11-25 0 0.047 0.046 0.047 0.045 0.048 9,430,000 439,940 0.0467 0.470 0.460 0.470 0.450 0.480 943,000 0.4665 2.17%
2020-11-24 0 0.046 0.045 0.046 0.045 0.046 15,550,000 703,320 0.0452 0.460 0.450 0.460 0.450 0.460 1,555,000 0.4523 0.00%
2020-11-23 0 0.046 0.045 0.046 0.045 0.047 19,716,440 899,227 0.0456 0.460 0.450 0.460 0.450 0.470 1,971,644 0.4561 -2.13%
2020-11-20 0 0.047 0.047 0.048 0.046 0.047 3,440,000 160,720 0.0467 0.470 0.470 0.480 0.460 0.470 344,000 0.4672 -2.08%
2020-11-19 0 0.048 0.047 0.048 0.047 0.048 4,460,000 209,640 0.0470 0.480 0.470 0.480 0.470 0.480 446,000 0.4700 0.00%
2020-11-18 0 0.048 0.048 0.049 0.047 0.049 4,140,000 201,140 0.0486 0.480 0.480 0.490 0.470 0.490 414,000 0.4858 0.00%
2020-11-17 0 0.048 0.046 0.048 0.045 0.049 26,250,000 1,208,380 0.0460 0.480 0.460 0.480 0.450 0.490 2,625,000 0.4603 -2.04%
2020-11-16 0 0.049 0.048 0.049 0.048 0.050 2,420,000 118,330 0.0489 0.490 0.480 0.490 0.480 0.500 242,000 0.4890 0.00%
2020-11-13 0 0.049 0.048 0.049 0.047 0.049 6,180,000 295,230 0.0478 0.490 0.480 0.490 0.470 0.490 618,000 0.4777 0.00%
2020-11-12 0 0.049 0.048 0.049 0.048 0.049 890,000 43,360 0.0487 0.490 0.480 0.490 0.480 0.490 89,000 0.4872 0.00%
2020-11-11 0 0.049 0.048 0.049 0.049 0.050 3,280,000 160,930 0.0491 0.490 0.480 0.490 0.490 0.500 328,000 0.4906 -2.00%
2020-11-10 0 0.050 0.049 0.050 0.049 0.050 13,390,000 668,310 0.0499 0.500 0.490 0.500 0.490 0.500 1,339,000 0.4991 2.04%
2020-11-09 0 0.049 0.048 0.049 0.048 0.050 7,400,000 362,910 0.0490 0.490 0.480 0.490 0.480 0.500 740,000 0.4904 0.00%
2020-11-06 0 0.049 0.047 0.049 0.047 0.049 6,790,000 324,880 0.0478 0.490 0.470 0.490 0.470 0.490 679,000 0.4785 4.26%
2020-11-05 0 0.047 0.046 0.047 0.046 0.048 13,110,000 615,360 0.0469 0.470 0.460 0.470 0.460 0.480 1,311,000 0.4694 2.17%
2020-11-04 0 0.046 0.045 0.046 0.045 0.046 1,690,000 77,390 0.0458 0.460 0.450 0.460 0.450 0.460 169,000 0.4579 0.00%
2020-11-03 0 0.046 0.045 0.046 0.045 0.046 3,510,000 158,160 0.0451 0.460 0.450 0.460 0.450 0.460 351,000 0.4506 0.00%
2020-11-02 0 0.046 0.045 0.046 0.044 0.046 8,220,000 366,360 0.0446 0.460 0.450 0.460 0.440 0.460 822,000 0.4457 0.00%
2020-10-30 0 0.046 0.044 0.046 0.045 0.047 16,020,000 733,170 0.0458 0.460 0.440 0.460 0.450 0.470 1,602,000 0.4577 -2.13%
2020-10-29 0 0.047 0.046 0.047 0.045 0.047 10,010,000 458,710 0.0458 0.470 0.460 0.470 0.450 0.470 1,001,000 0.4583 0.00%
2020-10-28 0 0.047 0.046 0.047 0.047 0.049 6,740,000 320,900 0.0476 0.470 0.460 0.470 0.470 0.490 674,000 0.4761 -4.08%
2020-10-27 0 0.049 0.049 0.050 0.047 0.051 5,580,000 274,570 0.0492 0.490 0.490 0.500 0.470 0.510 558,000 0.4921 0.00%
2020-10-23 0 0.049 0.048 0.049 0.048 0.050 3,300,000 161,020 0.0488 0.490 0.480 0.490 0.480 0.500 330,000 0.4879 -2.00%
2020-10-22 0 0.050 0.049 0.050 0.049 0.050 1,730,000 85,040 0.0492 0.500 0.490 0.500 0.490 0.500 173,000 0.4916 0.00%
2020-10-21 0 0.050 0.049 0.050 0.048 0.051 5,810,000 285,650 0.0492 0.500 0.490 0.500 0.480 0.510 581,000 0.4917 0.00%
2020-10-20 0 0.050 0.048 0.050 0.048 0.050 6,810,000 335,620 0.0493 0.500 0.480 0.500 0.480 0.500 681,000 0.4928 -1.96%
2020-10-19 0 0.051 0.050 0.051 0.049 0.052 11,030,000 556,830 0.0505 0.510 0.500 0.510 0.490 0.520 1,103,000 0.5048 0.00%
2020-10-16 0 0.051 0.049 0.051 0.048 0.051 11,260,000 553,370 0.0491 0.510 0.490 0.510 0.480 0.510 1,126,000 0.4914 2.00%
2020-10-15 0 0.050 0.049 0.050 0.049 0.052 8,470,000 427,280 0.0504 0.500 0.490 0.500 0.490 0.520 847,000 0.5045 0.00%
2020-10-14 0 0.050 0.049 0.050 0.048 0.053 26,080,000 1,322,680 0.0507 0.500 0.490 0.500 0.480 0.530 2,608,000 0.5072 4.17%
2020-10-12 0 0.048 0.047 0.048 0.047 0.049 12,340,000 585,500 0.0474 0.480 0.470 0.480 0.470 0.490 1,234,000 0.4745 0.00%
2020-10-09 0 0.048 0.047 0.048 0.047 0.048 1,590,000 75,910 0.0477 0.480 0.470 0.480 0.470 0.480 159,000 0.4774 0.00%
2020-10-08 0 0.048 0.047 0.048 0.047 0.048 3,420,000 162,520 0.0475 0.480 0.470 0.480 0.470 0.480 342,000 0.4752 -2.04%
2020-10-07 0 0.049 0.047 0.049 0.047 0.049 2,230,000 107,590 0.0482 0.490 0.470 0.490 0.470 0.490 223,000 0.4825 0.00%
2020-10-06 0 0.049 0.048 0.049 0.046 0.049 8,370,000 398,220 0.0476 0.490 0.480 0.490 0.460 0.490 837,000 0.4758 4.26%
2020-10-05 0 0.047 0.046 0.047 0.046 0.047 3,040,000 139,860 0.0460 0.470 0.460 0.470 0.460 0.470 304,000 0.4601 -2.08%
2020-09-30 0 0.048 0.047 0.048 0.046 0.048 3,680,000 172,770 0.0469 0.480 0.470 0.480 0.460 0.480 368,000 0.4695 0.00%
2020-09-29 0 0.048 0.046 0.048 0.044 0.048 8,030,000 370,520 0.0461 0.480 0.460 0.480 0.440 0.480 803,000 0.4614 2.13%
2020-09-28 0 0.047 0.046 0.047 0.044 0.049 19,140,000 870,440 0.0455 0.470 0.460 0.470 0.440 0.490 1,914,000 0.4548 -2.08%
2020-09-25 0 0.048 0.047 0.048 0.047 0.049 4,555,400 217,296 0.0477 0.480 0.470 0.480 0.470 0.490 455,540 0.4770 0.00%
2020-09-24 0 0.048 0.047 0.048 0.047 0.049 17,020,000 807,130 0.0474 0.480 0.470 0.480 0.470 0.490 1,702,000 0.4742 0.00%
2020-09-23 0 0.048 0.047 0.048 0.047 0.049 3,250,000 155,640 0.0479 0.480 0.470 0.480 0.470 0.490 325,000 0.4789 -2.04%
2020-09-22 0 0.049 0.047 0.049 0.047 0.049 4,960,000 238,220 0.0480 0.490 0.470 0.490 0.470 0.490 496,000 0.4803 0.00%
2020-09-21 0 0.049 0.048 0.049 0.047 0.049 9,820,000 471,070 0.0480 0.490 0.480 0.490 0.470 0.490 982,000 0.4797 2.08%
2020-09-18 0 0.048 0.048 0.049 0.047 0.050 25,266,696 1,221,128 0.0483 0.480 0.480 0.490 0.470 0.500 2,526,670 0.4833 -4.00%
2020-09-17 0 0.050 0.049 0.050 0.049 0.050 7,940,000 396,930 0.0500 0.500 0.490 0.500 0.490 0.500 794,000 0.4999 -1.96%
2020-09-16 0 0.051 0.050 0.051 0.050 0.053 16,770,000 858,680 0.0512 0.510 0.500 0.510 0.500 0.530 1,677,000 0.5120 -3.77%
2020-09-15 0 0.053 0.052 0.053 0.050 0.053 11,450,000 583,830 0.0510 0.530 0.520 0.530 0.500 0.530 1,145,000 0.5099 3.92%
2020-09-14 0 0.051 0.050 0.051 0.050 0.051 7,100,000 356,100 0.0502 0.510 0.500 0.510 0.500 0.510 710,000 0.5015 2.00%
2020-09-11 0 0.050 0.049 0.050 0.049 0.051 17,310,000 869,500 0.0502 0.500 0.490 0.500 0.490 0.510 1,731,000 0.5023 0.00%
2020-09-10 0 0.050 0.049 0.050 0.049 0.050 11,690,000 579,300 0.0496 0.500 0.490 0.500 0.490 0.500 1,169,000 0.4956 0.00%
2020-09-09 0 0.050 0.049 0.050 0.049 0.050 9,070,000 451,740 0.0498 0.500 0.490 0.500 0.490 0.500 907,000 0.4981 -1.96%
2020-09-08 0 0.051 0.050 0.051 0.050 0.052 11,770,000 593,570 0.0504 0.510 0.500 0.510 0.500 0.520 1,177,000 0.5043 -1.92%
2020-09-07 0 0.052 0.051 0.052 0.051 0.053 4,790,000 247,410 0.0517 0.520 0.510 0.520 0.510 0.530 479,000 0.5165 -1.89%
2020-09-04 0 0.053 0.052 0.053 0.051 0.053 11,970,000 622,440 0.0520 0.530 0.520 0.530 0.510 0.530 1,197,000 0.5200 -1.85%
2020-09-03 0 0.054 0.053 0.054 0.053 0.054 3,080,000 165,760 0.0538 0.540 0.530 0.540 0.530 0.540 308,000 0.5382 0.00%
2020-09-02 0 0.054 0.053 0.054 0.053 0.056 12,340,000 676,880 0.0549 0.540 0.530 0.540 0.530 0.560 1,234,000 0.5485 -1.82%
2020-09-01 0 0.055 0.054 0.055 0.053 0.055 11,092,000 603,640 0.0544 0.550 0.540 0.550 0.530 0.550 1,109,200 0.5442 1.85%
2020-08-31 0 0.054 0.053 0.054 0.052 0.055 8,530,000 456,750 0.0535 0.540 0.530 0.540 0.520 0.550 853,000 0.5355 0.00%
2020-08-28 0 0.054 0.053 0.054 0.053 0.054 6,440,000 344,430 0.0535 0.540 0.530 0.540 0.530 0.540 644,000 0.5348 1.89%
2020-08-27 0 0.053 0.053 0.054 0.051 0.056 28,920,600 1,549,427 0.0536 0.530 0.530 0.540 0.510 0.560 2,892,060 0.5358 1.92%
2020-08-26 0 0.052 0.051 0.052 0.051 0.053 6,860,000 358,550 0.0523 0.520 0.510 0.520 0.510 0.530 686,000 0.5227 -1.89%
2020-08-25 0 0.053 0.052 0.053 0.052 0.056 24,616,000 1,312,558 0.0533 0.530 0.520 0.530 0.520 0.560 2,461,600 0.5332 -1.85%
2020-08-24 0 0.054 0.054 0.056 0.052 0.056 15,185,000 809,915 0.0533 0.540 0.540 0.560 0.520 0.560 1,518,500 0.5334 0.00%
2020-08-21 0 0.054 0.053 0.054 0.053 0.055 4,130,000 223,180 0.0540 0.540 0.530 0.540 0.530 0.550 413,000 0.5404 -1.82%
2020-08-20 0 0.055 0.054 0.055 0.053 0.055 10,460,000 560,180 0.0536 0.550 0.540 0.550 0.530 0.550 1,046,000 0.5355 0.00%
2020-08-19 0 0.055 0.054 0.055 0.054 0.055 3,020,000 164,300 0.0544 0.550 0.540 0.550 0.540 0.550 302,000 0.5440 -1.79%
2020-08-18 0 0.056 0.055 0.056 0.055 0.057 5,070,000 284,320 0.0561 0.560 0.550 0.560 0.550 0.570 507,000 0.5608 -1.75%
2020-08-17 0 0.057 0.056 0.057 0.055 0.058 16,880,000 948,020 0.0562 0.570 0.560 0.570 0.550 0.580 1,688,000 0.5616 1.79%
2020-08-14 0 0.056 0.055 0.056 0.055 0.056 9,950,000 550,690 0.0553 0.560 0.550 0.560 0.550 0.560 995,000 0.5535 1.82%
2020-08-13 0 0.055 0.054 0.055 0.053 0.056 16,480,000 900,990 0.0547 0.550 0.540 0.550 0.530 0.560 1,648,000 0.5467 1.85%
2020-08-12 0 0.054 0.053 0.054 0.052 0.054 9,330,000 490,350 0.0526 0.540 0.530 0.540 0.520 0.540 933,000 0.5256 1.89%
2020-08-11 0 0.053 0.052 0.053 0.051 0.054 29,590,000 1,562,700 0.0528 0.530 0.520 0.530 0.510 0.540 2,959,000 0.5281 0.00%
2020-08-10 0 0.053 0.052 0.054 0.052 0.054 7,590,000 398,280 0.0525 0.530 0.520 0.540 0.520 0.540 759,000 0.5247 -1.85%
2020-08-07 0 0.054 0.052 0.054 0.051 0.055 27,520,000 1,467,050 0.0533 0.540 0.520 0.540 0.510 0.550 2,752,000 0.5331 -3.57%
2020-08-06 0 0.056 0.055 0.056 0.055 0.058 15,210,000 858,590 0.0564 0.560 0.550 0.560 0.550 0.580 1,521,000 0.5645 -1.75%
2020-08-05 0 0.057 0.056 0.057 0.054 0.057 15,650,000 872,990 0.0558 0.570 0.560 0.570 0.540 0.570 1,565,000 0.5578 1.79%
2020-08-04 0 0.056 0.055 0.056 0.053 0.056 5,490,000 302,370 0.0551 0.560 0.550 0.560 0.530 0.560 549,000 0.5508 1.82%
2020-08-03 0 0.055 0.054 0.055 0.053 0.057 9,620,200 534,690 0.0556 0.550 0.540 0.550 0.530 0.570 962,020 0.5558 -1.79%
2020-07-31 0 0.056 0.054 0.056 0.054 0.057 2,670,600 144,619 0.0542 0.560 0.540 0.560 0.540 0.570 267,060 0.5415 0.00%
2020-07-30 0 0.056 0.054 0.056 0.054 0.058 5,920,000 326,940 0.0552 0.560 0.540 0.560 0.540 0.580 592,000 0.5523 0.00%
2020-07-29 0 0.056 0.056 0.057 0.053 0.059 31,420,000 1,774,700 0.0565 0.560 0.560 0.570 0.530 0.590 3,142,000 0.5648 5.66%
2020-07-28 0 0.053 0.052 0.053 0.051 0.055 18,700,000 973,570 0.0521 0.530 0.520 0.530 0.510 0.550 1,870,000 0.5206 -1.85%
2020-07-27 0 0.054 0.053 0.054 0.051 0.055 14,730,000 777,300 0.0528 0.540 0.530 0.540 0.510 0.550 1,473,000 0.5277 -1.82%
2020-07-24 0 0.055 0.054 0.055 0.053 0.060 14,590,000 800,110 0.0548 0.550 0.540 0.550 0.530 0.600 1,459,000 0.5484 -5.17%
2020-07-23 0 0.058 0.056 0.058 0.055 0.058 21,760,000 1,226,300 0.0564 0.580 0.560 0.580 0.550 0.580 2,176,000 0.5636 0.00%
2020-07-22 0 0.058 0.057 0.058 0.057 0.062 24,590,000 1,444,310 0.0587 0.580 0.570 0.580 0.570 0.620 2,459,000 0.5874 1.75%
2020-07-21 0 0.057 0.057 0.059 0.057 0.062 19,340,000 1,146,650 0.0593 0.570 0.570 0.590 0.570 0.620 1,934,000 0.5929 -5.00%
2020-07-20 0 0.060 0.059 0.060 0.057 0.063 31,540,000 1,886,370 0.0598 0.600 0.590 0.600 0.570 0.630 3,154,000 0.5981 -4.76%
2020-07-17 0 0.063 0.061 0.063 0.050 0.069 133,930,000 8,107,000 0.0605 0.630 0.610 0.630 0.500 0.690 13,393,000 0.6053 21.15%
2020-07-16 0 0.052 0.051 0.052 0.050 0.064 59,824,000 3,208,502 0.0536 0.520 0.510 0.520 0.500 0.640 5,982,400 0.5363 -16.13%
2020-07-15 0 0.062 0.061 0.062 0.059 0.080 125,780,000 8,609,896 0.0685 0.620 0.610 0.620 0.590 0.800 12,578,000 0.6845 -12.68%
2020-07-14 0 0.071 0.071 0.072 0.062 0.077 180,125,600 12,741,222 0.0707 0.710 0.710 0.720 0.620 0.770 18,012,560 0.7074 14.52%
2020-07-13 0 0.062 0.061 0.062 0.050 0.068 181,371,200 11,123,724 0.0613 0.620 0.610 0.620 0.500 0.680 18,137,120 0.6133 26.53%
2020-07-10 0 0.049 0.048 0.049 0.049 0.052 21,749,386 1,080,075 0.0497 0.490 0.480 0.490 0.490 0.520 2,174,939 0.4966 -5.77%
2020-07-09 0 0.052 0.052 0.053 0.049 0.053 31,130,000 1,585,240 0.0509 0.520 0.520 0.530 0.490 0.530 3,113,000 0.5092 4.00%
2020-07-08 0 0.050 0.048 0.050 0.049 0.051 17,280,000 865,550 0.0501 0.500 0.480 0.500 0.490 0.510 1,728,000 0.5009 -1.96%
2020-07-07 0 0.051 0.050 0.051 0.049 0.051 16,610,000 826,470 0.0498 0.510 0.500 0.510 0.490 0.510 1,661,000 0.4976 4.08%
2020-07-06 0 0.049 0.048 0.049 0.048 0.050 19,920,000 976,150 0.0490 0.490 0.480 0.490 0.480 0.500 1,992,000 0.4900 2.08%
2020-07-03 0 0.048 0.048 0.049 0.046 0.052 24,290,000 1,199,870 0.0494 0.480 0.480 0.490 0.460 0.520 2,429,000 0.4940 2.13%
2020-07-02 0 0.047 0.046 0.047 0.046 0.047 4,420,000 204,670 0.0463 0.470 0.460 0.470 0.460 0.470 442,000 0.4631 0.00%
2020-06-30 0 0.047 0.045 0.047 0.045 0.048 4,940,000 231,010 0.0468 0.470 0.450 0.470 0.450 0.480 494,000 0.4676 2.17%
2020-06-29 0 0.046 0.044 0.046 0.044 0.048 9,480,000 433,930 0.0458 0.460 0.440 0.460 0.440 0.480 948,000 0.4577 -2.13%
2020-06-26 0 0.047 0.046 0.047 0.045 0.047 860,000 40,010 0.0465 0.470 0.460 0.470 0.450 0.470 86,000 0.4652 0.00%
2020-06-24 0 0.047 0.046 0.048 0.045 0.047 10,760,000 494,930 0.0460 0.470 0.460 0.480 0.450 0.470 1,076,000 0.4600 2.17%
2020-06-23 0 0.046 0.045 0.046 0.045 0.046 5,562,500 253,137 0.0455 0.460 0.450 0.460 0.450 0.460 556,250 0.4551 0.00%
2020-06-22 0 0.046 0.046 0.048 0.043 0.048 58,850,000 2,606,180 0.0443 0.460 0.460 0.480 0.430 0.480 5,885,000 0.4429 4.55%
2020-06-19 0 0.044 0.044 0.045 0.042 0.051 37,270,000 1,722,940 0.0462 0.440 0.440 0.450 0.420 0.510 3,727,000 0.4623 -12.00%
2020-06-18 0 0.050 0.048 0.050 0.048 0.050 4,990,000 243,850 0.0489 0.500 0.480 0.500 0.480 0.500 499,000 0.4887 2.04%
2020-06-17 0 0.049 0.049 0.050 0.048 0.050 8,570,000 416,950 0.0487 0.490 0.490 0.500 0.480 0.500 857,000 0.4865 2.08%
2020-06-16 0 0.048 0.048 0.050 0.048 0.052 13,780,000 686,020 0.0498 0.480 0.480 0.500 0.480 0.520 1,378,000 0.4978 -2.04%
2020-06-15 0 0.049 0.046 0.049 0.046 0.050 9,870,000 468,910 0.0475 0.490 0.460 0.490 0.460 0.500 987,000 0.4751 4.26%
2020-06-12 0 0.047 0.046 0.047 0.046 0.048 6,600,000 305,880 0.0463 0.470 0.460 0.470 0.460 0.480 660,000 0.4635 -2.08%
2020-06-11 0 0.048 0.046 0.048 0.044 0.049 10,680,000 495,470 0.0464 0.480 0.460 0.480 0.440 0.490 1,068,000 0.4639 9.09%
2020-06-10 0 0.044 0.044 0.045 0.044 0.046 9,050,200 406,348 0.0449 0.440 0.440 0.450 0.440 0.460 905,020 0.4490 -2.22%
2020-06-09 0 0.045 0.044 0.045 0.044 0.046 10,161,200 455,918 0.0449 0.450 0.440 0.450 0.440 0.460 1,016,120 0.4487 0.00%
2020-06-08 0 0.045 0.044 0.045 0.043 0.046 17,488,000 772,356 0.0442 0.450 0.440 0.450 0.430 0.460 1,748,800 0.4416 4.65%
2020-06-05 0 0.043 0.043 0.044 0.042 0.044 6,900,000 297,470 0.0431 0.430 0.430 0.440 0.420 0.440 690,000 0.4311 0.00%
2020-06-04 0 0.043 0.041 0.043 0.041 0.043 2,275,000 95,570 0.0420 0.430 0.410 0.430 0.410 0.430 227,500 0.4201 4.88%
2020-06-03 0 0.041 0.041 0.042 0.041 0.042 5,330,000 221,540 0.0416 0.410 0.410 0.420 0.410 0.420 533,000 0.4156 0.00%
2020-06-02 0 0.041 0.041 0.042 0.040 0.042 5,940,000 242,490 0.0408 0.410 0.410 0.420 0.400 0.420 594,000 0.4082 -2.38%
2020-06-01 0 0.042 0.041 0.042 0.040 0.042 6,570,440 272,385 0.0415 0.420 0.410 0.420 0.400 0.420 657,044 0.4146 5.00%
2020-05-29 0 0.040 0.040 0.041 0.039 0.041 4,740,000 190,380 0.0402 0.400 0.400 0.410 0.390 0.410 474,000 0.4016 -2.44%
2020-05-28 0 0.041 0.040 0.042 0.039 0.041 17,930,000 723,100 0.0403 0.410 0.400 0.420 0.390 0.410 1,793,000 0.4033 -4.65%
2020-05-27 0 0.043 0.042 0.043 0.042 0.044 6,860,000 296,040 0.0432 0.430 0.420 0.430 0.420 0.440 686,000 0.4315 2.38%
2020-05-26 0 0.042 0.042 0.043 0.042 0.044 3,980,000 171,360 0.0431 0.420 0.420 0.430 0.420 0.440 398,000 0.4306 0.00%
2020-05-25 0 0.042 0.042 0.043 0.041 0.043 6,700,000 281,990 0.0421 0.420 0.420 0.430 0.410 0.430 670,000 0.4209 0.00%
2020-05-22 0 0.042 0.041 0.042 0.040 0.045 13,340,000 560,560 0.0420 0.420 0.410 0.420 0.400 0.450 1,334,000 0.4202 -8.70%
2020-05-21 0 0.046 0.045 0.046 0.045 0.047 8,600,000 391,760 0.0456 0.460 0.450 0.460 0.450 0.470 860,000 0.4555 -2.13%
2020-05-20 0 0.047 0.046 0.047 0.044 0.049 26,890,000 1,234,370 0.0459 0.470 0.460 0.470 0.440 0.490 2,689,000 0.4590 4.44%
2020-05-19 0 0.045 0.044 0.045 0.043 0.045 8,350,000 368,930 0.0442 0.450 0.440 0.450 0.430 0.450 835,000 0.4418 2.27%
2020-05-18 0 0.044 0.043 0.044 0.043 0.046 14,240,000 632,920 0.0444 0.440 0.430 0.440 0.430 0.460 1,424,000 0.4445 2.33%
2020-05-15 0 0.043 0.043 0.044 0.043 0.045 1,400,000 60,470 0.0432 0.430 0.430 0.440 0.430 0.450 140,000 0.4319 -4.44%
2020-05-14 0 0.045 0.043 0.044 0.042 0.045 12,150,040 531,791 0.0438 0.450 0.430 0.440 0.420 0.450 1,215,004 0.4377 7.14%
2020-05-13 0 0.042 0.042 0.043 0.042 0.043 9,430,000 397,530 0.0422 0.420 0.420 0.430 0.420 0.430 943,000 0.4216 -4.55%
2020-05-12 0 0.044 0.043 0.044 0.043 0.044 9,300,000 402,930 0.0433 0.440 0.430 0.440 0.430 0.440 930,000 0.4333 -2.22%
2020-05-11 0 0.045 0.044 0.045 0.043 0.045 1,430,000 63,510 0.0444 0.450 0.440 0.450 0.430 0.450 143,000 0.4441 2.27%
2020-05-08 0 0.044 0.044 0.045 0.043 0.045 4,340,000 190,940 0.0440 0.440 0.440 0.450 0.430 0.450 434,000 0.4400 0.00%
2020-05-07 0 0.044 0.043 0.044 0.042 0.044 5,690,000 243,350 0.0428 0.440 0.430 0.440 0.420 0.440 569,000 0.4277 0.00%
2020-05-06 0 0.044 0.043 0.044 0.043 0.044 3,090,000 134,740 0.0436 0.440 0.430 0.440 0.430 0.440 309,000 0.4361 0.00%
2020-05-05 0 0.044 0.043 0.044 0.043 0.045 3,800,000 166,520 0.0438 0.440 0.430 0.440 0.430 0.450 380,000 0.4382 2.33%
2020-05-04 0 0.043 0.042 0.043 0.042 0.044 4,620,000 199,370 0.0432 0.430 0.420 0.430 0.420 0.440 462,000 0.4315 -4.44%
2020-04-29 0 0.045 0.044 0.045 0.043 0.045 6,380,000 280,140 0.0439 0.450 0.440 0.450 0.430 0.450 638,000 0.4391 0.00%
2020-04-28 0 0.045 0.044 0.046 0.044 0.045 6,550,000 291,680 0.0445 0.450 0.440 0.460 0.440 0.450 655,000 0.4453 0.00%
2020-04-27 0 0.045 0.044 0.045 0.044 0.046 3,160,000 142,100 0.0450 0.450 0.440 0.450 0.440 0.460 316,000 0.4497 0.00%
2020-04-24 0 0.045 0.044 0.045 0.044 0.045 1,940,000 86,580 0.0446 0.450 0.440 0.450 0.440 0.450 194,000 0.4463 -2.17%
2020-04-23 0 0.046 0.045 0.046 0.045 0.047 4,390,000 199,370 0.0454 0.460 0.450 0.460 0.450 0.470 439,000 0.4541 0.00%
2020-04-22 0 0.046 0.045 0.046 0.043 0.046 8,640,000 384,700 0.0445 0.460 0.450 0.460 0.430 0.460 864,000 0.4453 0.00%
2020-04-21 0 0.046 0.046 0.047 0.045 0.048 7,130,000 331,110 0.0464 0.460 0.460 0.470 0.450 0.480 713,000 0.4644 -6.12%
2020-04-20 0 0.049 0.048 0.049 0.048 0.050 2,070,000 101,350 0.0490 0.490 0.480 0.490 0.480 0.500 207,000 0.4896 0.00%
2020-04-17 0 0.049 0.047 0.049 0.048 0.050 7,500,000 366,290 0.0488 0.490 0.470 0.490 0.480 0.500 750,000 0.4884 4.26%
2020-04-16 0 0.047 0.046 0.047 0.045 0.047 7,450,000 346,000 0.0464 0.470 0.460 0.470 0.450 0.470 745,000 0.4644 -2.08%
2020-04-15 0 0.048 0.047 0.048 0.044 0.048 12,950,000 608,290 0.0470 0.480 0.470 0.480 0.440 0.480 1,295,000 0.4697 4.35%
2020-04-14 0 0.046 0.046 0.048 0.046 0.048 4,770,000 222,620 0.0467 0.460 0.460 0.480 0.460 0.480 477,000 0.4667 -4.17%
2020-04-09 0 0.048 0.047 0.048 0.045 0.051 21,340,000 1,026,060 0.0481 0.480 0.470 0.480 0.450 0.510 2,134,000 0.4808 9.09%
2020-04-08 0 0.044 0.044 0.045 0.043 0.045 2,831,401 125,206 0.0442 0.440 0.440 0.450 0.430 0.450 283,140 0.4422 0.00%
2020-04-07 0 0.044 0.044 0.045 0.043 0.046 6,832,000 304,954 0.0446 0.440 0.440 0.450 0.430 0.460 683,200 0.4464 0.00%
2020-04-06 0 0.044 0.043 0.044 0.042 0.045 7,521,928 327,224 0.0435 0.440 0.430 0.440 0.420 0.450 752,193 0.4350 2.33%
2020-04-03 0 0.043 0.043 0.044 0.043 0.045 10,330,000 450,770 0.0436 0.430 0.430 0.440 0.430 0.450 1,033,000 0.4364 -4.44%
2020-04-02 0 0.045 0.044 0.045 0.042 0.045 5,500,000 240,060 0.0436 0.450 0.440 0.450 0.420 0.450 550,000 0.4365 2.27%
2020-04-01 0 0.044 0.044 0.045 0.043 0.045 2,800,000 123,830 0.0442 0.440 0.440 0.450 0.430 0.450 280,000 0.4423 -2.22%
2020-03-31 0 0.045 0.044 0.046 0.044 0.047 3,990,000 179,400 0.0450 0.450 0.440 0.460 0.440 0.470 399,000 0.4496 0.00%
2020-03-30 0 0.045 0.045 0.046 0.042 0.047 15,920,000 690,670 0.0434 0.450 0.450 0.460 0.420 0.470 1,592,000 0.4338 2.27%
2020-03-27 0 0.044 0.043 0.044 0.042 0.044 4,550,000 196,470 0.0432 0.440 0.430 0.440 0.420 0.440 455,000 0.4318 -2.22%
2020-03-26 0 0.045 0.044 0.045 0.041 0.045 13,540,000 582,570 0.0430 0.450 0.440 0.450 0.410 0.450 1,354,000 0.4303 2.27%
2020-03-25 0 0.044 0.043 0.044 0.041 0.046 12,920,000 573,250 0.0444 0.440 0.430 0.440 0.410 0.460 1,292,000 0.4437 7.32%
2020-03-24 0 0.041 0.041 0.042 0.040 0.044 11,422,000 473,620 0.0415 0.410 0.410 0.420 0.400 0.440 1,142,200 0.4147 -2.38%
2020-03-23 0 0.042 0.040 0.043 0.040 0.043 8,175,437 343,713 0.0420 0.420 0.400 0.430 0.400 0.430 817,544 0.4204 -6.67%
2020-03-20 0 0.045 0.044 0.045 0.040 0.045 14,690,000 626,680 0.0427 0.450 0.440 0.450 0.400 0.450 1,469,000 0.4266 2.27%
2020-03-19 0 0.044 0.043 0.044 0.038 0.044 22,205,437 896,302 0.0404 0.440 0.430 0.440 0.380 0.440 2,220,544 0.4036 0.00%
2020-03-18 0 0.044 0.043 0.044 0.040 0.048 19,708,419 861,728 0.0437 0.440 0.430 0.440 0.400 0.480 1,970,842 0.4372 -6.38%
2020-03-17 0 0.047 0.045 0.047 0.035 0.049 38,470,000 1,678,520 0.0436 0.470 0.450 0.470 0.350 0.490 3,847,000 0.4363 -2.08%
2020-03-16 0 0.048 0.047 0.048 0.046 0.054 16,750,000 833,850 0.0498 0.480 0.470 0.480 0.460 0.540 1,675,000 0.4978 -12.73%
2020-03-13 0 0.055 0.053 0.054 0.050 0.055 52,240,000 2,694,140 0.0516 0.550 0.530 0.540 0.500 0.550 5,224,000 0.5157 -5.17%
2020-03-12 0 0.058 0.056 0.058 0.055 0.058 14,530,000 817,660 0.0563 0.580 0.560 0.580 0.550 0.580 1,453,000 0.5627 -1.69%
2020-03-11 0 0.059 0.058 0.059 0.058 0.061 13,140,000 772,800 0.0588 0.590 0.580 0.590 0.580 0.610 1,314,000 0.5881 -1.67%
2020-03-10 0 0.060 0.060 0.062 0.057 0.062 15,134,910 893,340 0.0590 0.600 0.600 0.620 0.570 0.620 1,513,491 0.5903 0.00%
2020-03-09 0 0.060 0.059 0.060 0.060 0.065 25,640,000 1,590,950 0.0620 0.600 0.590 0.600 0.600 0.650 2,564,000 0.6205 -7.69%
2020-03-06 0 0.065 0.065 0.066 0.064 0.068 18,880,000 1,237,170 0.0655 0.650 0.650 0.660 0.640 0.680 1,888,000 0.6553 -2.99%
2020-03-05 0 0.067 0.067 0.068 0.067 0.069 7,820,000 525,530 0.0672 0.670 0.670 0.680 0.670 0.690 782,000 0.6720 -1.47%
2020-03-04 0 0.068 0.067 0.068 0.066 0.069 19,560,000 1,318,600 0.0674 0.680 0.670 0.680 0.660 0.690 1,956,000 0.6741 3.03%
2020-03-03 0 0.066 0.066 0.067 0.066 0.069 14,500,000 970,840 0.0670 0.660 0.660 0.670 0.660 0.690 1,450,000 0.6695 -1.49%
2020-03-02 0 0.067 0.067 0.068 0.066 0.069 10,475,437 701,470 0.0670 0.670 0.670 0.680 0.660 0.690 1,047,544 0.6696 0.00%
2020-02-28 0 0.067 0.067 0.068 0.067 0.069 13,600,000 915,240 0.0673 0.670 0.670 0.680 0.670 0.690 1,360,000 0.6730 -4.29%
2020-02-27 0 0.070 0.069 0.070 0.066 0.071 13,290,000 919,110 0.0692 0.700 0.690 0.700 0.660 0.710 1,329,000 0.6916 1.45%
2020-02-26 0 0.069 0.067 0.069 0.066 0.070 12,462,000 848,396 0.0681 0.690 0.670 0.690 0.660 0.700 1,246,200 0.6808 -1.43%
2020-02-25 0 0.070 0.069 0.070 0.067 0.072 15,530,000 1,071,180 0.0690 0.700 0.690 0.700 0.670 0.720 1,553,000 0.6897 0.00%
2020-02-24 0 0.070 0.070 0.072 0.069 0.076 37,860,000 2,701,730 0.0714 0.700 0.700 0.720 0.690 0.760 3,786,000 0.7136 -6.67%
2020-02-21 0 0.075 0.075 0.076 0.066 0.081 201,950,000 15,324,510 0.0759 0.750 0.750 0.760 0.660 0.810 20,195,000 0.7588 15.38%
2020-02-20 0 0.065 0.064 0.065 0.063 0.065 10,770,000 691,990 0.0643 0.650 0.640 0.650 0.630 0.650 1,077,000 0.6425 1.56%
2020-02-19 0 0.064 0.064 0.065 0.064 0.065 10,160,520 653,201 0.0643 0.640 0.640 0.650 0.640 0.650 1,016,052 0.6429 0.00%
2020-02-18 0 0.064 0.064 0.065 0.064 0.066 1,310,000 85,060 0.0649 0.640 0.640 0.650 0.640 0.660 131,000 0.6493 -1.54%
2020-02-17 0 0.065 0.065 0.066 0.064 0.066 6,350,000 411,050 0.0647 0.650 0.650 0.660 0.640 0.660 635,000 0.6473 0.00%
2020-02-14 0 0.065 0.065 0.066 0.064 0.066 2,050,000 133,690 0.0652 0.650 0.650 0.660 0.640 0.660 205,000 0.6521 -1.52%
2020-02-13 0 0.066 0.065 0.066 0.064 0.066 10,491,000 676,240 0.0645 0.660 0.650 0.660 0.640 0.660 1,049,100 0.6446 0.00%
2020-02-12 0 0.066 0.065 0.066 0.064 0.067 16,810,600 1,095,616 0.0652 0.660 0.650 0.660 0.640 0.670 1,681,060 0.6517 3.12%
2020-02-11 0 0.064 0.065 0.067 0.064 0.068 17,960,000 1,181,580 0.0658 0.640 0.650 0.670 0.640 0.680 1,796,000 0.6579 -4.48%
2020-02-10 0 0.067 0.066 0.067 0.066 0.071 12,420,000 836,490 0.0674 0.670 0.660 0.670 0.660 0.710 1,242,000 0.6735 -4.29%
2020-02-07 0 0.070 0.069 0.070 0.066 0.070 22,400,000 1,526,440 0.0681 0.700 0.690 0.700 0.660 0.700 2,240,000 0.6814 6.06%
2020-02-06 0 0.066 0.066 0.067 0.064 0.067 14,090,000 915,060 0.0649 0.660 0.660 0.670 0.640 0.670 1,409,000 0.6494 1.54%
2020-02-05 0 0.065 0.065 0.066 0.063 0.067 8,070,000 529,540 0.0656 0.650 0.650 0.660 0.630 0.670 807,000 0.6562 0.00%
2020-02-04 0 0.065 0.064 0.065 0.064 0.067 9,410,000 613,190 0.0652 0.650 0.640 0.650 0.640 0.670 941,000 0.6516 1.56%
2020-02-03 0 0.064 0.064 0.065 0.064 0.067 13,130,500 856,410 0.0652 0.640 0.640 0.650 0.640 0.670 1,313,050 0.6522 -4.48%
2020-01-31 0 0.067 0.066 0.067 0.065 0.067 4,570,000 301,050 0.0659 0.670 0.660 0.670 0.650 0.670 457,000 0.6588 0.00%
2020-01-30 0 0.067 0.066 0.067 0.066 0.068 5,800,000 385,440 0.0665 0.670 0.660 0.670 0.660 0.680 580,000 0.6646 -1.47%
2020-01-29 0 0.068 0.066 0.068 0.065 0.070 18,700,000 1,247,160 0.0667 0.680 0.660 0.680 0.650 0.700 1,870,000 0.6669 -2.86%
2020-01-24 0 0.070 0.070 0.072 0.068 0.072 6,860,000 478,640 0.0698 0.700 0.700 0.720 0.680 0.720 686,000 0.6977 -2.78%
2020-01-23 0 0.072 0.071 0.072 0.070 0.072 10,900,000 775,950 0.0712 0.720 0.710 0.720 0.700 0.720 1,090,000 0.7119 0.00%
2020-01-22 0 0.072 0.072 0.073 0.072 0.073 4,152,455 301,189 0.0725 0.720 0.720 0.730 0.720 0.730 415,246 0.7253 -2.70%
2020-01-21 0 0.074 0.072 0.074 0.072 0.074 10,990,000 805,650 0.0733 0.740 0.720 0.740 0.720 0.740 1,099,000 0.7331 0.00%
2020-01-20 0 0.074 0.073 0.074 0.073 0.078 14,490,000 1,083,200 0.0748 0.740 0.730 0.740 0.730 0.780 1,449,000 0.7476 -2.63%
2020-01-17 0 0.076 0.075 0.076 0.073 0.077 26,820,000 2,014,620 0.0751 0.760 0.750 0.760 0.730 0.770 2,682,000 0.7512 4.11%
2020-01-16 0 0.073 0.073 0.074 0.073 0.075 7,554,096 556,862 0.0737 0.730 0.730 0.740 0.730 0.750 755,410 0.7372 -2.67%
2020-01-15 0 0.075 0.074 0.075 0.072 0.075 7,820,000 576,170 0.0737 0.750 0.740 0.750 0.720 0.750 782,000 0.7368 2.74%
2020-01-14 0 0.073 0.073 0.074 0.072 0.074 9,160,000 672,480 0.0734 0.730 0.730 0.740 0.720 0.740 916,000 0.7341 0.00%
2020-01-13 0 0.073 0.073 0.075 0.073 0.075 5,480,000 405,980 0.0741 0.730 0.730 0.750 0.730 0.750 548,000 0.7408 -2.67%
2020-01-10 0 0.075 0.072 0.075 0.072 0.075 16,730,000 1,227,380 0.0734 0.750 0.720 0.750 0.720 0.750 1,673,000 0.7336 1.35%
2020-01-09 0 0.074 0.074 0.075 0.073 0.075 13,740,000 1,022,240 0.0744 0.740 0.740 0.750 0.730 0.750 1,374,000 0.7440 1.37%
2020-01-08 0 0.073 0.073 0.074 0.072 0.075 11,436,000 839,028 0.0734 0.730 0.730 0.740 0.720 0.750 1,143,600 0.7337 -2.67%
2020-01-07 0 0.075 0.074 0.075 0.073 0.075 13,278,600 982,922 0.0740 0.750 0.740 0.750 0.730 0.750 1,327,860 0.7402 2.74%
2020-01-06 0 0.073 0.073 0.074 0.070 0.075 16,700,000 1,226,020 0.0734 0.730 0.730 0.740 0.700 0.750 1,670,000 0.7341 1.39%
2020-01-03 0 0.072 0.070 0.072 0.071 0.073 7,860,000 566,140 0.0720 0.720 0.700 0.720 0.710 0.730 786,000 0.7203 1.41%
2020-01-02 0 0.071 0.070 0.071 0.070 0.073 12,674,560 894,676 0.0706 0.710 0.700 0.710 0.700 0.730 1,267,456 0.7059 0.00%
2019-12-31 0 0.071 0.071 0.072 0.070 0.072 6,890,000 484,140 0.0703 0.710 0.710 0.720 0.700 0.720 689,000 0.7027 0.00%
2019-12-30 0 0.071 0.070 0.071 0.070 0.073 6,340,000 449,620 0.0709 0.710 0.700 0.710 0.700 0.730 634,000 0.7092 -1.39%
2019-12-27 0 0.072 0.071 0.072 0.070 0.072 16,620,480 1,176,501 0.0708 0.720 0.710 0.720 0.700 0.720 1,662,048 0.7079 0.00%
2019-12-24 0 0.072 0.072 0.073 0.070 0.073 7,250,000 520,500 0.0718 0.720 0.720 0.730 0.700 0.730 725,000 0.7179 0.00%
2019-12-23 0 0.072 0.072 0.075 0.072 0.077 13,591,401 1,000,795 0.0736 0.720 0.720 0.750 0.720 0.770 1,359,140 0.7363 -4.00%
2019-12-20 0 0.075 0.075 0.076 0.073 0.079 35,420,000 2,730,120 0.0771 0.750 0.750 0.760 0.730 0.790 3,542,000 0.7708 2.74%
2019-12-19 0 0.073 0.073 0.074 0.072 0.074 7,390,000 541,170 0.0732 0.730 0.730 0.740 0.720 0.740 739,000 0.7323 0.00%
2019-12-18 0 0.073 0.073 0.074 0.073 0.074 7,230,000 530,130 0.0733 0.730 0.730 0.740 0.730 0.740 723,000 0.7332 -1.35%
2019-12-17 0 0.074 0.073 0.074 0.073 0.077 24,910,000 1,872,550 0.0752 0.740 0.730 0.740 0.730 0.770 2,491,000 0.7517 -2.63%
2019-12-16 0 0.076 0.075 0.076 0.069 0.077 38,900,000 2,881,940 0.0741 0.760 0.750 0.760 0.690 0.770 3,890,000 0.7409 10.14%
2019-12-13 0 0.069 0.069 0.070 0.065 0.071 20,700,000 1,435,340 0.0693 0.690 0.690 0.700 0.650 0.710 2,070,000 0.6934 4.55%
2019-12-12 0 0.066 0.066 0.067 0.065 0.068 8,510,000 565,590 0.0665 0.660 0.660 0.670 0.650 0.680 851,000 0.6646 1.54%
2019-12-11 0 0.065 0.065 0.066 0.063 0.065 14,510,000 933,080 0.0643 0.650 0.650 0.660 0.630 0.650 1,451,000 0.6431 0.00%
2019-12-10 0 0.065 0.064 0.065 0.064 0.066 7,560,000 491,080 0.0650 0.650 0.640 0.650 0.640 0.660 756,000 0.6496 0.00%
2019-12-09 0 0.065 0.065 0.066 0.064 0.068 10,340,000 680,850 0.0658 0.650 0.650 0.660 0.640 0.680 1,034,000 0.6585 0.00%
2019-12-06 0 0.065 0.065 0.067 0.064 0.066 12,090,000 786,090 0.0650 0.650 0.650 0.670 0.640 0.660 1,209,000 0.6502 1.56%
2019-12-05 0 0.064 0.064 0.065 0.064 0.066 6,150,000 398,740 0.0648 0.640 0.640 0.650 0.640 0.660 615,000 0.6484 -3.03%
2019-12-04 0 0.066 0.064 0.066 0.064 0.068 10,310,000 679,520 0.0659 0.660 0.640 0.660 0.640 0.680 1,031,000 0.6591 -1.49%
2019-12-03 0 0.067 0.067 0.069 0.065 0.069 19,720,000 1,309,300 0.0664 0.670 0.670 0.690 0.650 0.690 1,972,000 0.6639 0.00%
2019-12-02 0 0.067 0.066 0.067 0.067 0.070 12,740,000 862,970 0.0677 0.670 0.660 0.670 0.670 0.700 1,274,000 0.6774 -1.47%
2019-11-29 0 0.068 0.068 0.069 0.068 0.070 14,200,400 979,486 0.0690 0.680 0.680 0.690 0.680 0.700 1,420,040 0.6898 -2.86%
2019-11-28 0 0.070 0.069 0.070 0.068 0.074 19,790,000 1,401,270 0.0708 0.700 0.690 0.700 0.680 0.740 1,979,000 0.7081 0.00%
2019-11-27 0 0.070 0.070 0.071 0.070 0.072 50,805,517 3,633,450 0.0715 0.700 0.700 0.710 0.700 0.720 5,080,552 0.7152 -2.78%
2019-11-26 0 0.072 0.071 0.072 0.069 0.075 104,377,177 7,514,923 0.0720 0.720 0.710 0.720 0.690 0.750 10,437,718 0.7200 2.86%
2019-11-25 0 0.070 0.069 0.070 0.069 0.076 36,570,000 2,610,850 0.0714 0.700 0.690 0.700 0.690 0.760 3,657,000 0.7139 -5.41%
2019-11-22 0 0.074 0.074 0.075 0.072 0.075 20,220,000 1,492,910 0.0738 0.740 0.740 0.750 0.720 0.750 2,022,000 0.7383 0.00%
2019-11-21 0 0.074 0.074 0.075 0.074 0.079 32,458,500 2,444,556 0.0753 0.740 0.740 0.750 0.740 0.790 3,245,850 0.7531 -5.13%
2019-11-20 0 0.078 0.077 0.078 0.077 0.080 15,170,000 1,183,120 0.0780 0.780 0.770 0.780 0.770 0.800 1,517,000 0.7799 0.00%
2019-11-19 0 0.078 0.078 0.079 0.076 0.080 28,550,000 2,242,750 0.0786 0.780 0.780 0.790 0.760 0.800 2,855,000 0.7856 2.63%
2019-11-18 0 0.076 0.076 0.077 0.076 0.078 19,850,800 1,532,497 0.0772 0.760 0.760 0.770 0.760 0.780 1,985,080 0.7720 -1.30%
2019-11-15 0 0.077 0.077 0.078 0.076 0.081 37,350,000 2,919,190 0.0782 0.770 0.770 0.780 0.760 0.810 3,735,000 0.7816 -3.75%
2019-11-14 0 0.080 0.080 0.081 0.080 0.084 19,630,000 1,592,100 0.0811 0.800 0.800 0.810 0.800 0.840 1,963,000 0.8111 -3.61%
2019-11-13 0 0.083 0.083 0.087 0.083 0.086 33,290,080 2,794,026 0.0839 0.830 0.830 0.870 0.830 0.860 3,329,008 0.8393 -4.60%
2019-11-12 0 0.087 0.085 0.086 0.085 0.087 4,786,660 411,714 0.0860 0.870 0.850 0.860 0.850 0.870 478,666 0.8601 0.00%
2019-11-11 0 0.087 0.086 0.087 0.086 0.088 13,780,000 1,200,830 0.0871 0.870 0.860 0.870 0.860 0.880 1,378,000 0.8714 -1.14%
2019-11-08 0 0.088 0.087 0.088 0.086 0.090 27,480,000 2,415,620 0.0879 0.880 0.870 0.880 0.860 0.900 2,748,000 0.8790 -3.30%
2019-11-07 0 0.091 0.089 0.091 0.088 0.091 11,680,000 1,041,220 0.0891 0.910 0.890 0.910 0.880 0.910 1,168,000 0.8915 2.25%
2019-11-06 0 0.089 0.089 0.090 0.089 0.091 3,647,041 327,616 0.0898 0.890 0.890 0.900 0.890 0.910 364,704 0.8983 0.00%
2019-11-05 0 0.089 0.089 0.092 0.088 0.094 21,510,000 1,938,980 0.0901 0.890 0.890 0.920 0.880 0.940 2,151,000 0.9014 -2.20%
2019-11-04 0 0.091 0.090 0.091 0.088 0.093 10,420,600 948,539 0.0910 0.910 0.900 0.910 0.880 0.930 1,042,060 0.9103 3.41%
2019-11-01 0 0.088 0.088 0.089 0.088 0.091 7,220,000 649,530 0.0900 0.880 0.880 0.890 0.880 0.910 722,000 0.8996 0.00%
2019-10-31 0 0.088 0.088 0.090 0.088 0.091 5,090,000 456,630 0.0897 0.880 0.880 0.900 0.880 0.910 509,000 0.8971 -3.30%
2019-10-30 0 0.091 0.090 0.091 0.090 0.091 3,450,400 312,094 0.0905 0.910 0.900 0.910 0.900 0.910 345,040 0.9045 0.00%
2019-10-29 0 0.091 0.090 0.091 0.087 0.093 14,380,000 1,311,110 0.0912 0.910 0.900 0.910 0.870 0.930 1,438,000 0.9118 4.60%
2019-10-28 0 0.087 0.087 0.088 0.087 0.090 9,370,000 826,990 0.0883 0.870 0.870 0.880 0.870 0.900 937,000 0.8826 -3.33%
2019-10-25 0 0.090 0.089 0.090 0.088 0.091 11,810,000 1,058,620 0.0896 0.900 0.890 0.900 0.880 0.910 1,181,000 0.8964 -2.17%
2019-10-24 0 0.092 0.090 0.092 0.090 0.092 2,360,000 214,440 0.0909 0.920 0.900 0.920 0.900 0.920 236,000 0.9086 2.22%
2019-10-23 0 0.090 0.089 0.090 0.090 0.092 5,610,000 506,680 0.0903 0.900 0.890 0.900 0.900 0.920 561,000 0.9032 -1.10%
2019-10-22 0 0.091 0.091 0.092 0.090 0.094 15,930,000 1,456,670 0.0914 0.910 0.910 0.920 0.900 0.940 1,593,000 0.9144 -3.19%
2019-10-21 0 0.094 0.093 0.094 0.090 0.097 16,800,000 1,569,690 0.0934 0.940 0.930 0.940 0.900 0.970 1,680,000 0.9343 4.44%
2019-10-18 0 0.090 0.089 0.090 0.089 0.091 2,620,000 235,370 0.0898 0.900 0.890 0.900 0.890 0.910 262,000 0.8984 -1.10%
2019-10-17 0 0.091 0.089 0.091 0.088 0.091 6,860,200 616,316 0.0898 0.910 0.890 0.910 0.880 0.910 686,020 0.8984 2.25%
2019-10-16 0 0.089 0.087 0.089 0.087 0.091 10,750,000 955,040 0.0888 0.890 0.870 0.890 0.870 0.910 1,075,000 0.8884 1.14%
2019-10-15 0 0.088 0.087 0.088 0.086 0.088 7,800,000 679,300 0.0871 0.880 0.870 0.880 0.860 0.880 780,000 0.8709 1.15%
2019-10-14 0 0.087 0.086 0.087 0.086 0.088 3,813,480 331,088 0.0868 0.870 0.860 0.870 0.860 0.880 381,348 0.8682 1.16%
2019-10-11 0 0.086 0.086 0.087 0.085 0.090 16,330,000 1,422,800 0.0871 0.860 0.860 0.870 0.850 0.900 1,633,000 0.8713 -1.15%
2019-10-10 0 0.087 0.086 0.087 0.083 0.088 25,858,000 2,203,572 0.0852 0.870 0.860 0.870 0.830 0.880 2,585,800 0.8522 1.16%
2019-10-09 0 0.086 0.086 0.087 0.083 0.090 22,440,000 1,919,110 0.0855 0.860 0.860 0.870 0.830 0.900 2,244,000 0.8552 -2.27%
2019-10-08 0 0.088 0.088 0.089 0.088 0.090 9,980,000 884,670 0.0886 0.880 0.880 0.890 0.880 0.900 998,000 0.8864 -4.35%
2019-10-04 0 0.092 0.090 0.092 0.091 0.095 10,180,000 941,610 0.0925 0.920 0.900 0.920 0.910 0.950 1,018,000 0.9250 -1.08%
2019-10-03 0 0.093 0.093 0.094 0.090 0.094 9,550,000 873,240 0.0914 0.930 0.930 0.940 0.900 0.940 955,000 0.9144 2.20%
2019-10-02 0 0.091 0.091 0.092 0.090 0.092 9,940,240 904,748 0.0910 0.910 0.910 0.920 0.900 0.920 994,024 0.9102 -3.19%
2019-09-30 0 0.094 0.092 0.095 0.093 0.097 17,400,000 1,641,950 0.0944 0.940 0.920 0.950 0.930 0.970 1,740,000 0.9436 -2.08%
2019-09-27 0 0.096 0.095 0.096 0.090 0.100 38,170,000 3,657,380 0.0958 0.960 0.950 0.960 0.900 1.000 3,817,000 0.9582 7.87%
2019-09-26 0 0.089 0.088 0.091 0.088 0.092 9,420,000 847,110 0.0899 0.890 0.880 0.910 0.880 0.920 942,000 0.8993 -1.11%
2019-09-25 0 0.090 0.088 0.090 0.086 0.090 17,120,000 1,508,710 0.0881 0.900 0.880 0.900 0.860 0.900 1,712,000 0.8813 1.12%
2019-09-24 0 0.089 0.087 0.089 0.088 0.094 35,220,000 3,159,790 0.0897 0.890 0.870 0.890 0.880 0.940 3,522,000 0.8972 -3.26%
2019-09-23 0 0.092 0.092 0.093 0.091 0.098 17,480,000 1,639,140 0.0938 0.920 0.920 0.930 0.910 0.980 1,748,000 0.9377 -4.17%
2019-09-20 0 0.096 0.094 0.096 0.092 0.100 55,430,000 5,280,010 0.0953 0.960 0.940 0.960 0.920 1.000 5,543,000 0.9526 1.05%
2019-09-19 0 0.095 0.094 0.095 0.090 0.110 142,610,000 14,095,230 0.0988 0.950 0.940 0.950 0.900 1.100 14,261,000 0.9884 -6.86%
2019-09-18 0 0.102 0.102 0.103 0.081 0.103 203,860,000 19,146,680 0.0939 1.020 1.020 1.030 0.810 1.030 20,386,000 0.9392 27.50%
2019-09-17 0 0.080 0.078 0.080 0.077 0.084 26,680,000 2,127,400 0.0797 0.800 0.780 0.800 0.770 0.840 2,668,000 0.7974 1.27%
2019-09-16 0 0.079 0.077 0.079 0.077 0.080 23,942,000 1,869,508 0.0781 0.790 0.770 0.790 0.770 0.800 2,394,200 0.7808 0.00%
2019-09-13 0 0.079 0.078 0.079 0.078 0.082 28,650,000 2,261,250 0.0789 0.790 0.780 0.790 0.780 0.820 2,865,000 0.7893 -2.47%
2019-09-12 0 0.081 0.081 0.082 0.080 0.083 26,960,000 2,204,680 0.0818 0.810 0.810 0.820 0.800 0.830 2,696,000 0.8178 1.25%
2019-09-11 0 0.080 0.079 0.080 0.078 0.082 25,310,000 2,021,900 0.0799 0.800 0.790 0.800 0.780 0.820 2,531,000 0.7989 0.00%
2019-09-10 0 0.080 0.080 0.081 0.080 0.082 19,840,000 1,605,510 0.0809 0.800 0.800 0.810 0.800 0.820 1,984,000 0.8092 -2.44%
2019-09-09 0 0.082 0.081 0.082 0.080 0.085 17,064,680 1,387,355 0.0813 0.820 0.810 0.820 0.800 0.850 1,706,468 0.8130 -1.20%
2019-09-06 0 0.083 0.082 0.083 0.082 0.084 5,230,000 433,060 0.0828 0.830 0.820 0.830 0.820 0.840 523,000 0.8280 -1.19%
2019-09-05 0 0.084 0.082 0.084 0.082 0.085 13,790,000 1,150,590 0.0834 0.840 0.820 0.840 0.820 0.850 1,379,000 0.8344 1.20%
2019-09-04 0 0.083 0.081 0.083 0.080 0.087 20,050,000 1,661,720 0.0829 0.830 0.810 0.830 0.800 0.870 2,005,000 0.8288 0.00%
2019-09-03 0 0.083 0.083 0.085 0.083 0.090 44,820,000 3,806,950 0.0849 0.830 0.830 0.850 0.830 0.900 4,482,000 0.8494 0.00%
2019-09-02 0 0.083 0.082 0.084 0.082 0.087 9,600,000 805,060 0.0839 0.830 0.820 0.840 0.820 0.870 960,000 0.8386 1.22%
2019-08-30 0 0.082 0.082 0.085 0.082 0.086 11,180,000 930,540 0.0832 0.820 0.820 0.850 0.820 0.860 1,118,000 0.8323 -2.38%
2019-08-29 0 0.084 0.083 0.086 0.083 0.088 18,190,362 1,546,178 0.0850 0.840 0.830 0.860 0.830 0.880 1,819,036 0.8500 -6.67%
2019-08-28 0 0.090 0.087 0.090 0.086 0.090 10,250,000 911,190 0.0889 0.900 0.870 0.900 0.860 0.900 1,025,000 0.8890 3.45%
2019-08-27 0 0.087 0.086 0.088 0.085 0.088 7,740,000 666,290 0.0861 0.870 0.860 0.880 0.850 0.880 774,000 0.8608 2.35%
2019-08-26 0 0.085 0.085 0.087 0.085 0.090 7,530,000 652,610 0.0867 0.850 0.850 0.870 0.850 0.900 753,000 0.8667 -5.56%
2019-08-23 0 0.090 0.089 0.090 0.088 0.094 14,290,000 1,276,730 0.0893 0.900 0.890 0.900 0.880 0.940 1,429,000 0.8934 -1.10%
2019-08-22 0 0.091 0.090 0.092 0.082 0.093 22,130,000 1,948,630 0.0881 0.910 0.900 0.920 0.820 0.930 2,213,000 0.8805 13.75%
2019-08-21 0 0.080 0.083 0.084 0.070 0.097 44,340,000 3,995,220 0.0901 0.800 0.830 0.840 0.700 0.970 4,434,000 0.9010 -14.89%
2019-08-20 0 0.094 0.094 0.095 0.089 0.102 30,300,400 2,851,056 0.0941 0.940 0.940 0.950 0.890 1.020 3,030,040 0.9409 -7.84%
2019-08-19 0 0.102 0.101 0.102 0.099 0.103 6,940,400 692,620 0.0998 1.020 1.010 1.020 0.990 1.030 694,040 0.9980 2.00%
2019-08-16 0 0.100 0.099 0.100 0.099 0.101 4,270,000 426,580 0.0999 1.000 0.990 1.000 0.990 1.010 427,000 0.9990 2.04%
2019-08-15 0 0.098 0.098 0.099 0.096 0.099 4,280,000 417,000 0.0974 0.980 0.980 0.990 0.960 0.990 428,000 0.9743 -1.01%
2019-08-14 0 0.099 0.099 0.100 0.098 0.101 7,000,000 695,440 0.0993 0.990 0.990 1.000 0.980 1.010 700,000 0.9935 0.00%
2019-08-13 0 0.099 0.098 0.099 0.097 0.102 15,800,000 1,564,720 0.0990 0.990 0.980 0.990 0.970 1.020 1,580,000 0.9903 -1.98%
2019-08-12 0 0.101 0.101 0.102 0.100 0.103 14,240,000 1,446,470 0.1016 1.010 1.010 1.020 1.000 1.030 1,424,000 1.0158 -0.98%
2019-08-09 0 0.102 0.102 0.103 0.102 0.106 11,930,615 1,236,253 0.1036 1.020 1.020 1.030 1.020 1.060 1,193,062 1.0362 -0.97%
2019-08-08 0 0.103 0.102 0.103 0.102 0.105 12,740,000 1,312,750 0.1030 1.030 1.020 1.030 1.020 1.050 1,274,000 1.0304 0.98%
2019-08-07 0 0.102 0.102 0.103 0.102 0.107 16,530,000 1,712,540 0.1036 1.020 1.020 1.030 1.020 1.070 1,653,000 1.0360 2.00%
2019-08-06 0 0.100 0.102 0.105 0.100 0.107 31,090,000 3,150,120 0.1013 1.000 1.020 1.050 1.000 1.070 3,109,000 1.0132 -3.85%
2019-08-05 0 0.104 0.103 0.104 0.103 0.110 25,170,000 2,633,130 0.1046 1.040 1.030 1.040 1.030 1.100 2,517,000 1.0461 -1.89%
2019-08-02 0 0.106 0.106 0.108 0.106 0.117 50,810,000 5,592,460 0.1101 1.060 1.060 1.080 1.060 1.170 5,081,000 1.1007 -3.64%
2019-08-01 0 0.110 0.110 0.111 0.107 0.112 28,290,000 3,118,320 0.1102 1.100 1.100 1.110 1.070 1.120 2,829,000 1.1023 3.77%
2019-07-31 0 0.106 0.106 0.108 0.105 0.109 21,280,000 2,256,180 0.1060 1.060 1.060 1.080 1.050 1.090 2,128,000 1.0602 -1.85%
2019-07-30 0 0.108 0.107 0.108 0.107 0.110 12,600,738 1,368,590 0.1086 1.080 1.070 1.080 1.070 1.100 1,260,074 1.0861 0.00%
2019-07-29 0 0.108 0.107 0.109 0.106 0.111 12,870,000 1,390,290 0.1080 1.080 1.070 1.090 1.060 1.110 1,287,000 1.0803 -0.92%
2019-07-26 0 0.109 0.109 0.110 0.108 0.113 70,990,000 7,776,320 0.1095 1.090 1.090 1.100 1.080 1.130 7,099,000 1.0954 -4.39%
2019-07-25 0 0.114 0.113 0.115 0.111 0.117 55,070,000 6,251,650 0.1135 1.140 1.130 1.150 1.110 1.170 5,507,000 1.1352 -2.56%
2019-07-24 0 0.117 0.116 0.117 0.115 0.120 16,610,000 1,945,570 0.1171 1.170 1.160 1.170 1.150 1.200 1,661,000 1.1713 0.86%
2019-07-23 0 0.116 0.114 0.116 0.114 0.117 18,940,000 2,187,870 0.1155 1.160 1.140 1.160 1.140 1.170 1,894,000 1.1552 0.00%
2019-07-22 0 0.116 0.116 0.117 0.113 0.118 44,900,000 5,142,070 0.1145 1.160 1.160 1.170 1.130 1.180 4,490,000 1.1452 0.00%
2019-07-19 0 0.116 0.116 0.118 0.116 0.119 39,243,000 4,603,499 0.1173 1.160 1.160 1.180 1.160 1.190 3,924,300 1.1731 -1.69%
2019-07-18 0 0.118 0.118 0.119 0.117 0.123 42,980,000 5,099,650 0.1187 1.180 1.180 1.190 1.170 1.230 4,298,000 1.1865 -2.48%
2019-07-17 0 0.121 0.121 0.122 0.116 0.129 81,270,000 9,771,740 0.1202 1.210 1.210 1.220 1.160 1.290 8,127,000 1.2024 -0.82%
2019-07-16 0 0.122 0.120 0.122 0.113 0.125 136,670,000 16,169,690 0.1183 1.220 1.200 1.220 1.130 1.250 13,667,000 1.1831 0.83%
2019-07-15 0 0.121 0.121 0.122 0.110 0.170 802,790,000 107,762,700 0.1342 1.210 1.210 1.220 1.100 1.700 80,279,000 1.3424 -19.87%
2019-07-12 0 0.151 0.147 0.148 0.144 0.155 102,260,000 15,223,070 0.1489 1.510 1.470 1.480 1.440 1.550 10,226,000 1.4887 -2.58%
2019-07-11 0 0.155 0.150 0.155 0.138 0.156 86,920,000 12,701,930 0.1461 1.550 1.500 1.550 1.380 1.560 8,692,000 1.4613 5.44%
2019-07-10 0 0.147 0.143 0.145 0.138 0.158 133,860,614 19,274,799 0.1440 1.470 1.430 1.450 1.380 1.580 13,386,061 1.4399 -3.29%
2019-07-09 0 0.152 0.146 0.151 0.127 0.160 107,260,000 14,939,210 0.1393 1.520 1.460 1.510 1.270 1.600 10,726,000 1.3928 15.15%
2019-07-08 0 0.132 0.130 0.132 0.124 0.137 33,610,000 4,390,190 0.1306 1.320 1.300 1.320 1.240 1.370 3,361,000 1.3062 -1.49%
2019-07-05 0 0.134 0.133 0.134 0.131 0.140 73,160,000 9,817,820 0.1342 1.340 1.330 1.340 1.310 1.400 7,316,000 1.3420 -2.90%
2019-07-04 0 0.138 0.137 0.139 0.123 0.140 111,180,000 14,569,320 0.1310 1.380 1.370 1.390 1.230 1.400 11,118,000 1.3104 7.81%
2019-07-03 0 0.128 0.128 0.129 0.118 0.130 80,830,000 10,188,600 0.1260 1.280 1.280 1.290 1.180 1.300 8,083,000 1.2605 5.79%
2019-07-02 0 0.121 0.120 0.121 0.111 0.121 48,940,000 5,641,120 0.1153 1.210 1.200 1.210 1.110 1.210 4,894,000 1.1527 6.14%
2019-06-28 0 0.114 0.111 0.114 0.111 0.115 5,372,893 607,255 0.1130 1.140 1.110 1.140 1.110 1.150 537,289 1.1302 -0.87%
2019-06-27 0 0.115 0.113 0.115 0.112 0.115 12,631,000 1,430,408 0.1132 1.150 1.130 1.150 1.120 1.150 1,263,100 1.1325 0.88%
2019-06-26 0 0.114 0.113 0.115 0.112 0.118 7,580,000 860,570 0.1135 1.140 1.130 1.150 1.120 1.180 758,000 1.1353 -3.39%
2019-06-25 0 0.118 0.115 0.118 0.115 0.121 7,020,000 818,670 0.1166 1.180 1.150 1.180 1.150 1.210 702,000 1.1662 -0.84%
2019-06-24 0 0.119 0.118 0.119 0.113 0.121 16,032,200 1,900,541 0.1185 1.190 1.180 1.190 1.130 1.210 1,603,220 1.1855 1.71%
2019-06-21 0 0.117 0.116 0.117 0.109 0.117 30,540,003 3,488,900 0.1142 1.170 1.160 1.170 1.090 1.170 3,054,000 1.1424 6.36%
2019-06-20 0 0.110 0.108 0.110 0.107 0.111 13,740,000 1,501,830 0.1093 1.100 1.080 1.100 1.070 1.110 1,374,000 1.0930 1.85%
2019-06-19 0 0.108 0.107 0.108 0.105 0.112 16,280,003 1,754,260 0.1078 1.080 1.070 1.080 1.050 1.120 1,628,000 1.0776 3.85%
2019-06-18 0 0.104 0.103 0.104 0.103 0.107 11,200,000 1,169,780 0.1044 1.040 1.030 1.040 1.030 1.070 1,120,000 1.0444 -1.89%
2019-06-17 0 0.106 0.104 0.106 0.102 0.108 14,340,000 1,501,660 0.1047 1.060 1.040 1.060 1.020 1.080 1,434,000 1.0472 0.95%
2019-06-14 0 0.105 0.101 0.102 0.101 0.110 37,280,600 3,907,930 0.1048 1.050 1.010 1.020 1.010 1.100 3,728,060 1.0482 -5.41%
2019-06-13 0 0.111 0.111 0.114 0.106 0.114 16,500,000 1,797,900 0.1090 1.110 1.110 1.140 1.060 1.140 1,650,000 1.0896 -0.89%
2019-06-12 0 0.112 0.110 0.112 0.110 0.113 9,350,000 1,037,010 0.1109 1.120 1.100 1.120 1.100 1.130 935,000 1.1091 -0.88%
2019-06-11 0 0.113 0.112 0.114 0.112 0.115 14,100,160 1,602,617 0.1137 1.130 1.120 1.140 1.120 1.150 1,410,016 1.1366 -1.74%
2019-06-10 0 0.115 0.114 0.115 0.112 0.116 7,000,000 802,780 0.1147 1.150 1.140 1.150 1.120 1.160 700,000 1.1468 0.00%
2019-06-06 0 0.115 0.114 0.115 0.113 0.117 8,450,000 966,425 0.1144 1.150 1.140 1.150 1.130 1.170 845,000 1.1437 0.00%
2019-06-05 0 0.115 0.113 0.115 0.113 0.116 7,750,000 891,100 0.1150 1.150 1.130 1.150 1.130 1.160 775,000 1.1498 0.00%
2019-06-04 0 0.115 0.114 0.115 0.113 0.117 9,830,000 1,122,000 0.1141 1.150 1.140 1.150 1.130 1.170 983,000 1.1414 0.00%
2019-06-03 0 0.115 0.114 0.115 0.114 0.120 9,260,000 1,067,290 0.1153 1.150 1.140 1.150 1.140 1.200 926,000 1.1526 -2.54%
2019-05-31 0 0.118 0.117 0.118 0.117 0.122 6,670,615 791,603 0.1187 1.180 1.170 1.180 1.170 1.220 667,062 1.1867 -2.48%
2019-05-30 0 0.121 0.121 0.123 0.121 0.124 6,420,000 788,110 0.1228 1.210 1.210 1.230 1.210 1.240 642,000 1.2276 -0.82%
2019-05-29 0 0.122 0.122 0.123 0.119 0.123 9,450,000 1,149,680 0.1217 1.220 1.220 1.230 1.190 1.230 945,000 1.2166 0.83%
2019-05-28 0 0.121 0.120 0.122 0.120 0.124 10,871,200 1,323,248 0.1217 1.210 1.200 1.220 1.200 1.240 1,087,120 1.2172 -0.82%
2019-05-27 0 0.122 0.121 0.122 0.118 0.125 18,180,000 2,187,440 0.1203 1.220 1.210 1.220 1.180 1.250 1,818,000 1.2032 -1.61%
2019-05-24 0 0.124 0.123 0.124 0.115 0.134 140,020,000 17,506,370 0.1250 1.240 1.230 1.240 1.150 1.340 14,002,000 1.2503 8.77%
2019-05-23 0 0.114 0.113 0.114 0.112 0.115 11,130,000 1,269,900 0.1141 1.140 1.130 1.140 1.120 1.150 1,113,000 1.1410 -1.72%
2019-05-22 0 0.116 0.115 0.117 0.114 0.118 8,800,000 1,013,880 0.1152 1.160 1.150 1.170 1.140 1.180 880,000 1.1521 0.00%
2019-05-21 0 0.116 0.115 0.116 0.113 0.116 5,310,000 608,120 0.1145 1.160 1.150 1.160 1.130 1.160 531,000 1.1452 0.87%
2019-05-20 0 0.115 0.115 0.116 0.114 0.122 18,590,000 2,173,890 0.1169 1.150 1.150 1.160 1.140 1.220 1,859,000 1.1694 -5.74%
2019-05-17 0 0.122 0.121 0.122 0.120 0.126 12,310,000 1,494,860 0.1214 1.220 1.210 1.220 1.200 1.260 1,231,000 1.2143 -3.17%
2019-05-16 0 0.126 0.124 0.126 0.114 0.126 44,940,400 5,440,766 0.1211 1.260 1.240 1.260 1.140 1.260 4,494,040 1.2107 8.62%
2019-05-15 0 0.116 0.114 0.116 0.113 0.116 10,110,000 1,159,870 0.1147 1.160 1.140 1.160 1.130 1.160 1,011,000 1.1473 0.00%
2019-05-14 0 0.116 0.115 0.116 0.114 0.117 8,470,000 973,820 0.1150 1.160 1.150 1.160 1.140 1.170 847,000 1.1497 -2.52%
2019-05-10 0 0.119 0.118 0.119 0.116 0.124 26,870,000 3,243,730 0.1207 1.190 1.180 1.190 1.160 1.240 2,687,000 1.2072 4.39%
2019-05-09 0 0.114 0.113 0.116 0.113 0.118 21,970,290 2,535,600 0.1154 1.140 1.130 1.160 1.130 1.180 2,197,029 1.1541 -3.39%
2019-05-08 0 0.118 0.117 0.118 0.116 0.119 13,310,000 1,568,540 0.1178 1.180 1.170 1.180 1.160 1.190 1,331,000 1.1785 -1.67%
2019-05-07 0 0.120 0.119 0.120 0.117 0.122 25,370,000 3,023,400 0.1192 1.200 1.190 1.200 1.170 1.220 2,537,000 1.1917 0.84%
2019-05-06 0 0.119 0.118 0.119 0.117 0.124 36,710,984 4,385,689 0.1195 1.190 1.180 1.190 1.170 1.240 3,671,098 1.1947 -4.03%
2019-05-03 0 0.124 0.123 0.124 0.122 0.125 10,520,492 1,300,733 0.1236 1.240 1.230 1.240 1.220 1.250 1,052,049 1.2364 -0.80%
2019-05-02 0 0.125 0.124 0.126 0.120 0.125 20,282,200 2,471,649 0.1219 1.250 1.240 1.260 1.200 1.250 2,028,220 1.2186 1.63%
2019-04-30 0 0.123 0.122 0.123 0.122 0.128 27,550,000 3,412,470 0.1239 1.230 1.220 1.230 1.220 1.280 2,755,000 1.2386 -3.15%
2019-04-29 0 0.127 0.126 0.127 0.126 0.129 17,200,000 2,180,070 0.1267 1.270 1.260 1.270 1.260 1.290 1,720,000 1.2675 -0.78%
2019-04-26 0 0.128 0.126 0.128 0.126 0.130 46,240,800 5,868,886 0.1269 1.280 1.260 1.280 1.260 1.300 4,624,080 1.2692 0.00%
2019-04-25 0 0.128 0.128 0.129 0.125 0.133 46,950,000 6,054,440 0.1290 1.280 1.280 1.290 1.250 1.330 4,695,000 1.2896 1.59%
2019-04-24 0 0.126 0.126 0.127 0.126 0.130 38,500,000 4,893,770 0.1271 1.260 1.260 1.270 1.260 1.300 3,850,000 1.2711 -1.56%
2019-04-23 0 0.128 0.128 0.129 0.128 0.131 37,005,000 4,810,485 0.1300 1.280 1.280 1.290 1.280 1.310 3,700,500 1.3000 -0.78%
2019-04-18 0 0.129 0.128 0.129 0.128 0.134 49,850,000 6,485,020 0.1301 1.290 1.280 1.290 1.280 1.340 4,985,000 1.3009 -1.53%
2019-04-17 0 0.131 0.130 0.132 0.129 0.133 48,560,000 6,317,050 0.1301 1.310 1.300 1.320 1.290 1.330 4,856,000 1.3009 1.55%
2019-04-16 0 0.129 0.129 0.130 0.128 0.132 85,040,000 11,005,380 0.1294 1.290 1.290 1.300 1.280 1.320 8,504,000 1.2941 -3.01%
2019-04-15 0 0.133 0.132 0.133 0.131 0.143 92,750,000 12,537,840 0.1352 1.330 1.320 1.330 1.310 1.430 9,275,000 1.3518 -5.00%
2019-04-12 0 0.140 0.140 0.141 0.136 0.159 545,690,321 71,885,814 0.1317 1.400 1.400 1.410 1.360 1.590 54,569,032 1.3173 -4.11%
2019-04-11 0 0.146 0.144 0.146 0.135 0.155 804,760,000 107,609,040 0.1337 1.460 1.440 1.460 1.350 1.550 80,476,000 1.3372 9.77%
2019-04-10 0 0.133 0.133 0.135 0.132 0.136 17,180,000 2,300,720 0.1339 1.330 1.330 1.350 1.320 1.360 1,718,000 1.3392 -1.48%
2019-04-09 0 0.135 0.133 0.135 0.132 0.137 24,325,698 3,259,337 0.1340 1.350 1.330 1.350 1.320 1.370 2,432,570 1.3399 -1.46%
2019-04-08 0 0.137 0.136 0.137 0.131 0.138 39,750,000 5,362,580 0.1349 1.370 1.360 1.370 1.310 1.380 3,975,000 1.3491 -2.14%
2019-04-04 0 0.140 0.139 0.140 0.139 0.142 16,478,000 2,301,850 0.1397 1.400 1.390 1.400 1.390 1.420 1,647,800 1.3969 -2.10%
2019-04-03 0 0.143 0.142 0.143 0.138 0.143 62,483,216 8,789,506 0.1407 1.430 1.420 1.430 1.380 1.430 6,248,322 1.4067 1.42%
2019-04-02 0 0.141 0.139 0.140 0.138 0.144 26,440,000 3,703,490 0.1401 1.410 1.390 1.400 1.380 1.440 2,644,000 1.4007 -1.40%
2019-04-01 0 0.143 0.141 0.143 0.139 0.146 73,440,000 10,442,760 0.1422 1.430 1.410 1.430 1.390 1.460 7,344,000 1.4219 1.42%
2019-03-29 0 0.141 0.141 0.144 0.138 0.150 129,710,000 18,633,830 0.1437 1.410 1.410 1.440 1.380 1.500 12,971,000 1.4366 0.71%
2019-03-28 0 0.140 0.140 0.141 0.140 0.146 25,200,000 3,589,210 0.1424 1.400 1.400 1.410 1.400 1.460 2,520,000 1.4243 -2.78%
2019-03-27 0 0.144 0.142 0.144 0.141 0.149 73,710,000 10,698,280 0.1451 1.440 1.420 1.440 1.410 1.490 7,371,000 1.4514 0.00%
2019-03-26 0 0.144 0.144 0.145 0.137 0.144 88,060,000 12,463,380 0.1415 1.440 1.440 1.450 1.370 1.440 8,806,000 1.4153 5.88%
2019-03-25 0 0.136 0.136 0.137 0.128 0.144 122,770,000 16,805,070 0.1369 1.360 1.360 1.370 1.280 1.440 12,277,000 1.3688 7.09%
2019-03-22 0 0.127 0.126 0.127 0.126 0.136 233,818,838 30,491,692 0.1304 1.270 1.260 1.270 1.260 1.360 23,381,884 1.3041 -0.78%
2019-03-21 0 0.128 0.126 0.127 0.126 0.141 290,636,653 38,499,254 0.1325 1.280 1.260 1.270 1.260 1.410 29,063,665 1.3247 -3.03%
2019-03-20 0 0.132 0.130 0.132 0.129 0.135 124,890,000 16,411,930 0.1314 1.320 1.300 1.320 1.290 1.350 12,489,000 1.3141 2.33%
2019-03-19 0 0.129 0.130 0.131 0.128 0.137 145,780,000 19,312,680 0.1325 1.290 1.300 1.310 1.280 1.370 14,578,000 1.3248 -0.77%
2019-03-18 0 0.130 0.126 0.127 0.126 0.141 135,614,000 18,098,682 0.1335 1.300 1.260 1.270 1.260 1.410 13,561,400 1.3346 4.00%
2019-03-15 0 0.125 0.126 0.127 0.120 0.141 134,360,000 17,173,740 0.1278 1.250 1.260 1.270 1.200 1.410 13,436,000 1.2782 -6.72%
2019-03-14 0 0.134 0.133 0.136 0.130 0.161 130,230,000 18,554,160 0.1425 1.340 1.330 1.360 1.300 1.610 13,023,000 1.4247 -8.84%
2019-03-13 0 0.147 0.145 0.147 0.140 0.149 24,608,063 3,576,178 0.1453 1.470 1.450 1.470 1.400 1.490 2,460,806 1.4533 1.38%
2019-03-12 0 0.145 0.143 0.145 0.134 0.149 55,381,000 7,744,479 0.1398 1.450 1.430 1.450 1.340 1.490 5,538,100 1.3984 5.07%
2019-03-11 0 0.138 0.136 0.138 0.133 0.159 125,004,620 17,895,746 0.1432 1.380 1.360 1.380 1.330 1.590 12,500,462 1.4316 -8.00%
2019-03-08 0 0.150 0.149 0.150 0.143 0.155 55,142,252 8,226,111 0.1492 1.500 1.490 1.500 1.430 1.550 5,514,225 1.4918 0.00%
2019-03-07 0 0.150 0.149 0.150 0.149 0.171 142,428,380 22,367,228 0.1570 1.500 1.490 1.500 1.490 1.710 14,242,838 1.5704 -11.24%
2019-03-06 0 0.169 0.169 0.170 0.169 0.185 43,356,126 7,492,123 0.1728 1.690 1.690 1.700 1.690 1.850 4,335,613 1.7280 -7.65%
2019-03-05 0 0.183 0.179 0.183 0.176 0.192 91,437,204 16,683,034 0.1825 1.830 1.790 1.830 1.760 1.920 9,143,720 1.8245 -3.68%
2019-03-04 0 0.190 0.188 0.190 0.187 0.200 70,927,126 13,644,739 0.1924 1.900 1.880 1.900 1.870 2.000 7,092,713 1.9238 -3.55%
2019-03-01 0 0.197 0.196 0.197 0.180 0.198 63,451,500 11,957,467 0.1885 1.970 1.960 1.970 1.800 1.980 6,345,150 1.8845 5.91%
2019-02-28 0 0.186 0.186 0.189 0.185 0.199 41,561,800 7,864,093 0.1892 1.860 1.860 1.890 1.850 1.990 4,156,180 1.8921 -5.10%
2019-02-27 0 0.196 0.193 0.196 0.192 0.214 64,831,770 13,012,073 0.2007 1.960 1.930 1.960 1.920 2.140 6,483,177 2.0071 0.00%
2019-02-26 0 0.196 0.194 0.196 0.185 0.200 76,840,000 14,731,040 0.1917 1.960 1.940 1.960 1.850 2.000 7,684,000 1.9171 2.08%
2019-02-25 0 0.192 0.192 0.194 0.187 0.202 74,180,000 14,420,930 0.1944 1.920 1.920 1.940 1.870 2.020 7,418,000 1.9440 -2.04%
2019-02-22 0 0.196 0.195 0.196 0.184 0.209 183,285,634 35,367,319 0.1930 1.960 1.950 1.960 1.840 2.090 18,328,563 1.9296 10.73%
2019-02-21 0 0.177 0.176 0.177 0.173 0.186 39,767,000 7,148,930 0.1798 1.770 1.760 1.770 1.730 1.860 3,976,700 1.7977 0.00%
2019-02-20 0 0.177 0.174 0.178 0.170 0.192 175,700,000 31,901,960 0.1816 1.770 1.740 1.780 1.700 1.920 17,570,000 1.8157 5.99%
2019-02-19 0 0.167 0.166 0.167 0.154 0.170 87,570,000 14,254,420 0.1628 1.670 1.660 1.670 1.540 1.700 8,757,000 1.6278 6.37%
2019-02-18 0 0.157 0.157 0.160 0.152 0.165 25,830,000 4,093,040 0.1585 1.570 1.570 1.600 1.520 1.650 2,583,000 1.5846 2.61%
2019-02-15 0 0.153 0.152 0.153 0.148 0.160 36,248,000 5,586,232 0.1541 1.530 1.520 1.530 1.480 1.600 3,624,800 1.5411 -1.92%
2019-02-14 0 0.156 0.153 0.156 0.143 0.157 48,450,800 7,319,779 0.1511 1.560 1.530 1.560 1.430 1.570 4,845,080 1.5108 4.70%
2019-02-13 0 0.149 0.148 0.149 0.147 0.170 134,080,000 21,413,740 0.1597 1.490 1.480 1.490 1.470 1.700 13,408,000 1.5971 -10.24%
2019-02-12 0 0.166 0.165 0.166 0.132 0.175 275,020,800 41,530,736 0.1510 1.660 1.650 1.660 1.320 1.750 27,502,080 1.5101 20.29%
2019-02-11 0 0.138 0.137 0.138 0.100 0.147 81,370,000 10,045,930 0.1235 1.380 1.370 1.380 1.000 1.470 8,137,000 1.2346 36.63%
2019-02-08 0 0.101 0.100 0.101 0.092 0.107 17,900,000 1,789,810 0.1000 1.010 1.000 1.010 0.920 1.070 1,790,000 0.9999 6.32%
2019-02-04 0 0.095 0.093 0.095 0.093 0.096 1,880,000 177,730 0.0945 0.950 0.930 0.950 0.930 0.960 188,000 0.9454 2.15%
2019-02-01 0 0.093 0.092 0.093 0.092 0.099 15,570,000 1,467,870 0.0943 0.930 0.920 0.930 0.920 0.990 1,557,000 0.9428 -5.10%
2019-01-31 0 0.098 0.095 0.098 0.095 0.099 15,041,266 1,445,893 0.0961 0.980 0.950 0.980 0.950 0.990 1,504,127 0.9613 3.16%
2019-01-30 0 0.095 0.095 0.096 0.095 0.099 11,940,000 1,157,240 0.0969 0.950 0.950 0.960 0.950 0.990 1,194,000 0.9692 -3.06%
2019-01-29 0 0.098 0.097 0.098 0.093 0.098 3,090,000 296,880 0.0961 0.980 0.970 0.980 0.930 0.980 309,000 0.9608 0.00%
2019-01-28 0 0.098 0.096 0.098 0.095 0.098 3,362,252 325,647 0.0969 0.980 0.960 0.980 0.950 0.980 336,225 0.9685 3.16%
2019-01-25 0 0.095 0.095 0.098 0.094 0.100 7,520,000 724,240 0.0963 0.950 0.950 0.980 0.940 1.000 752,000 0.9631 -3.06%
2019-01-24 0 0.098 0.096 0.098 0.093 0.099 7,010,000 667,500 0.0952 0.980 0.960 0.980 0.930 0.990 701,000 0.9522 4.26%
2019-01-23 0 0.094 0.093 0.094 0.093 0.096 6,920,000 653,750 0.0945 0.940 0.930 0.940 0.930 0.960 692,000 0.9447 -2.08%
2019-01-22 0 0.096 0.098 0.099 0.095 0.098 3,970,000 383,580 0.0966 0.960 0.980 0.990 0.950 0.980 397,000 0.9662 -3.03%
2019-01-21 0 0.099 0.097 0.099 0.096 0.100 5,240,000 512,580 0.0978 0.990 0.970 0.990 0.960 1.000 524,000 0.9782 -1.00%
2019-01-18 0 0.100 0.098 0.100 0.097 0.100 2,610,000 256,590 0.0983 1.000 0.980 1.000 0.970 1.000 261,000 0.9831 1.01%
2019-01-17 0 0.099 0.097 0.099 0.097 0.099 2,820,000 275,670 0.0978 0.990 0.970 0.990 0.970 0.990 282,000 0.9776 0.00%
2019-01-16 0 0.099 0.097 0.100 0.097 0.100 4,411,440 432,092 0.0979 0.990 0.970 1.000 0.970 1.000 441,144 0.9795 1.02%
2019-01-15 0 0.098 0.098 0.100 0.098 0.101 140,000 14,010 0.1001 0.980 0.980 1.000 0.980 1.010 14,000 1.0007 -1.01%
2019-01-14 0 0.099 0.098 0.099 0.098 0.100 2,040,000 201,590 0.0988 0.990 0.980 0.990 0.980 1.000 204,000 0.9882 -1.98%
2019-01-11 0 0.101 0.099 0.101 0.099 0.101 6,709,000 671,037 0.1000 1.010 0.990 1.010 0.990 1.010 670,900 1.0002 2.02%
2019-01-10 0 0.099 0.099 0.101 0.099 0.103 7,090,000 715,670 0.1009 0.990 0.990 1.010 0.990 1.030 709,000 1.0094 -3.88%
2019-01-09 0 0.103 0.099 0.103 0.098 0.106 21,050,000 2,149,170 0.1021 1.030 0.990 1.030 0.980 1.060 2,105,000 1.0210 3.00%
2019-01-08 0 0.100 0.098 0.100 0.098 0.103 3,030,000 302,830 0.0999 1.000 0.980 1.000 0.980 1.030 303,000 0.9994 -1.96%
2019-01-07 0 0.102 0.101 0.102 0.100 0.103 3,070,000 316,435 0.1031 1.020 1.010 1.020 1.000 1.030 307,000 1.0307 0.00%
2019-01-04 0 0.102 0.099 0.102 0.097 0.103 11,590,000 1,166,420 0.1006 1.020 0.990 1.020 0.970 1.030 1,159,000 1.0064 3.03%
2019-01-03 0 0.099 0.098 0.099 0.099 0.102 3,710,000 370,730 0.0999 0.990 0.980 0.990 0.990 1.020 371,000 0.9993 -3.88%
2019-01-02 0 0.103 0.100 0.103 0.100 0.103 2,980,000 301,090 0.1010 1.030 1.000 1.030 1.000 1.030 298,000 1.0104 0.00%
2018-12-31 0 0.103 0.100 0.103 0.100 0.103 400,000 40,910 0.1023 1.030 1.000 1.030 1.000 1.030 40,000 1.0228 0.98%
2018-12-28 0 0.102 0.100 0.102 0.098 0.102 2,739,000 275,895 0.1007 1.020 1.000 1.020 0.980 1.020 273,900 1.0073 -0.97%
2018-12-27 0 0.103 0.103 0.104 0.101 0.106 8,700,000 895,110 0.1029 1.030 1.030 1.040 1.010 1.060 870,000 1.0289 0.98%
2018-12-24 0 0.102 0.100 0.103 0.100 0.104 6,610,000 674,570 0.1021 1.020 1.000 1.030 1.000 1.040 661,000 1.0205 2.00%
2018-12-21 0 0.100 0.100 0.101 0.094 0.100 7,250,000 713,040 0.0984 1.000 1.000 1.010 0.940 1.000 725,000 0.9835 2.04%
2018-12-20 0 0.098 0.096 0.098 0.096 0.098 1,450,200 140,438 0.0968 0.980 0.960 0.980 0.960 0.980 145,020 0.9684 1.03%
2018-12-19 0 0.097 0.096 0.097 0.095 0.099 5,970,000 578,040 0.0968 0.970 0.960 0.970 0.950 0.990 597,000 0.9682 -2.02%
2018-12-18 0 0.099 0.098 0.099 0.098 0.102 5,330,000 531,460 0.0997 0.990 0.980 0.990 0.980 1.020 533,000 0.9971 -1.00%
2018-12-17 0 0.100 0.099 0.100 0.098 0.102 9,790,000 975,850 0.0997 1.000 0.990 1.000 0.980 1.020 979,000 0.9968 -1.96%
2018-12-14 0 0.102 0.101 0.102 0.101 0.107 18,750,000 1,932,450 0.1031 1.020 1.010 1.020 1.010 1.070 1,875,000 1.0306 -6.42%
2018-12-13 0 0.109 0.105 0.109 0.096 0.109 29,830,000 3,052,270 0.1023 1.090 1.050 1.090 0.960 1.090 2,983,000 1.0232 2.83%
2018-12-12 0 0.106 0.106 0.107 0.102 0.108 22,440,000 2,352,880 0.1049 1.060 1.060 1.070 1.020 1.080 2,244,000 1.0485 0.00%
2018-12-11 0 0.106 0.103 0.106 0.102 0.107 6,502,400 680,050 0.1046 1.060 1.030 1.060 1.020 1.070 650,240 1.0458 -0.93%
2018-12-10 0 0.107 0.107 0.108 0.101 0.107 16,740,000 1,743,880 0.1042 1.070 1.070 1.080 1.010 1.070 1,674,000 1.0417 0.94%
2018-12-07 0 0.106 0.105 0.107 0.105 0.108 2,730,200 289,580 0.1061 1.060 1.050 1.070 1.050 1.080 273,020 1.0607 -0.93%
2018-12-06 0 0.107 0.106 0.107 0.104 0.108 8,820,000 934,910 0.1060 1.070 1.060 1.070 1.040 1.080 882,000 1.0600 0.94%
2018-12-05 0 0.106 0.105 0.106 0.102 0.106 3,740,000 390,300 0.1044 1.060 1.050 1.060 1.020 1.060 374,000 1.0436 0.00%
2018-12-04 0 0.106 0.103 0.106 0.102 0.106 11,250,000 1,165,350 0.1036 1.060 1.030 1.060 1.020 1.060 1,125,000 1.0359 0.00%
2018-12-03 0 0.106 0.106 0.107 0.105 0.109 4,780,000 507,010 0.1061 1.060 1.060 1.070 1.050 1.090 478,000 1.0607 0.00%
2018-11-30 0 0.106 0.106 0.109 0.106 0.112 13,560,000 1,452,490 0.1071 1.060 1.060 1.090 1.060 1.120 1,356,000 1.0712 -4.50%
2018-11-29 0 0.111 0.110 0.111 0.102 0.116 50,020,000 5,444,420 0.1088 1.110 1.100 1.110 1.020 1.160 5,002,000 1.0884 6.73%
2018-11-28 0 0.104 0.103 0.104 0.101 0.105 5,385,000 556,855 0.1034 1.040 1.030 1.040 1.010 1.050 538,500 1.0341 0.97%
2018-11-27 0 0.103 0.102 0.103 0.102 0.104 2,590,000 266,760 0.1030 1.030 1.020 1.030 1.020 1.040 259,000 1.0300 0.00%
2018-11-26 0 0.103 0.102 0.103 0.101 0.103 3,230,000 329,920 0.1021 1.030 1.020 1.030 1.010 1.030 323,000 1.0214 0.00%
2018-11-23 0 0.103 0.102 0.103 0.100 0.103 8,480,000 861,600 0.1016 1.030 1.020 1.030 1.000 1.030 848,000 1.0160 -1.90%
2018-11-22 0 0.105 0.103 0.105 0.102 0.105 570,000 59,180 0.1038 1.050 1.030 1.050 1.020 1.050 57,000 1.0382 1.94%
2018-11-21 0 0.103 0.103 0.104 0.102 0.105 2,140,000 221,140 0.1033 1.030 1.030 1.040 1.020 1.050 214,000 1.0334 0.00%
2018-11-20 0 0.103 0.102 0.103 0.101 0.105 11,010,000 1,126,920 0.1024 1.030 1.020 1.030 1.010 1.050 1,101,000 1.0235 -2.83%
2018-11-19 0 0.106 0.104 0.106 0.104 0.108 4,880,000 509,470 0.1044 1.060 1.040 1.060 1.040 1.080 488,000 1.0440 -1.85%
2018-11-16 0 0.108 0.106 0.108 0.105 0.108 2,870,000 306,360 0.1067 1.080 1.060 1.080 1.050 1.080 287,000 1.0675 0.00%
2018-11-15 0 0.108 0.105 0.108 0.104 0.108 2,190,000 231,390 0.1057 1.080 1.050 1.080 1.040 1.080 219,000 1.0566 0.93%
2018-11-14 0 0.107 0.104 0.107 0.104 0.109 6,290,000 663,040 0.1054 1.070 1.040 1.070 1.040 1.090 629,000 1.0541 -2.73%
2018-11-13 0 0.110 0.108 0.110 0.106 0.112 11,030,000 1,201,520 0.1089 1.100 1.080 1.100 1.060 1.120 1,103,000 1.0893 1.85%
2018-11-12 0 0.108 0.107 0.108 0.107 0.112 1,160,000 126,370 0.1089 1.080 1.070 1.080 1.070 1.120 116,000 1.0894 0.00%
2018-11-09 0 0.108 0.107 0.108 0.107 0.110 2,794,578 302,777 0.1083 1.080 1.070 1.080 1.070 1.100 279,458 1.0834 0.00%
2018-11-08 0 0.108 0.108 0.111 0.108 0.113 15,450,000 1,708,760 0.1106 1.080 1.080 1.110 1.080 1.130 1,545,000 1.1060 -3.57%
2018-11-07 0 0.112 0.112 0.113 0.108 0.115 9,950,000 1,115,020 0.1121 1.120 1.120 1.130 1.080 1.150 995,000 1.1206 0.90%
2018-11-06 0 0.111 0.109 0.111 0.109 0.114 6,264,800 696,910 0.1112 1.110 1.090 1.110 1.090 1.140 626,480 1.1124 1.83%
2018-11-05 0 0.109 0.108 0.109 0.104 0.110 10,600,000 1,146,440 0.1082 1.090 1.080 1.090 1.040 1.100 1,060,000 1.0815 3.81%
2018-11-02 0 0.105 0.105 0.107 0.105 0.109 8,190,000 870,200 0.1063 1.050 1.050 1.070 1.050 1.090 819,000 1.0625 0.00%
2018-11-01 0 0.105 0.104 0.105 0.104 0.106 4,470,000 468,710 0.1049 1.050 1.040 1.050 1.040 1.060 447,000 1.0486 -1.87%
2018-10-31 0 0.107 0.106 0.107 0.104 0.109 10,700,100 1,129,950 0.1056 1.070 1.060 1.070 1.040 1.090 1,070,010 1.0560 1.90%
2018-10-30 0 0.105 0.105 0.107 0.101 0.108 8,055,000 851,450 0.1057 1.050 1.050 1.070 1.010 1.080 805,500 1.0570 0.96%
2018-10-29 0 0.104 0.104 0.105 0.101 0.106 3,113,300 320,556 0.1030 1.040 1.040 1.050 1.010 1.060 311,330 1.0296 -0.95%
2018-10-26 0 0.105 0.103 0.105 0.102 0.106 1,967,000 204,006 0.1037 1.050 1.030 1.050 1.020 1.060 196,700 1.0371 0.00%
2018-10-25 0 0.105 0.103 0.105 0.100 0.108 7,510,000 770,930 0.1027 1.050 1.030 1.050 1.000 1.080 751,000 1.0265 -2.78%
2018-10-24 0 0.108 0.107 0.108 0.108 0.116 8,620,000 959,640 0.1113 1.080 1.070 1.080 1.080 1.160 862,000 1.1133 -2.70%
2018-10-23 0 0.111 0.110 0.111 0.107 0.115 11,680,000 1,294,800 0.1109 1.110 1.100 1.110 1.070 1.150 1,168,000 1.1086 2.78%
2018-10-22 0 0.108 0.107 0.108 0.105 0.113 6,100,000 664,950 0.1090 1.080 1.070 1.080 1.050 1.130 610,000 1.0901 2.86%
2018-10-19 0 0.105 0.103 0.105 0.103 0.106 10,400,000 1,087,460 0.1046 1.050 1.030 1.050 1.030 1.060 1,040,000 1.0456 0.00%
2018-10-18 0 0.105 0.104 0.105 0.102 0.105 5,050,000 522,510 0.1035 1.050 1.040 1.050 1.020 1.050 505,000 1.0347 2.94%
2018-10-16 0 0.102 0.101 0.102 0.100 0.104 7,712,254 783,858 0.1016 1.020 1.010 1.020 1.000 1.040 771,225 1.0164 0.00%
2018-10-15 0 0.102 0.101 0.102 0.101 0.105 5,270,000 536,890 0.1019 1.020 1.010 1.020 1.010 1.050 527,000 1.0188 2.00%
2018-10-12 0 0.100 0.100 0.103 0.091 0.103 10,850,000 1,067,060 0.0983 1.000 1.000 1.030 0.910 1.030 1,085,000 0.9835 -0.99%
2018-10-11 0 0.101 0.101 0.102 0.101 0.109 8,690,000 903,520 0.1040 1.010 1.010 1.020 1.010 1.090 869,000 1.0397 -9.01%
2018-10-10 0 0.111 0.109 0.111 0.109 0.114 6,140,000 684,480 0.1115 1.110 1.090 1.110 1.090 1.140 614,000 1.1148 0.91%
2018-10-09 0 0.110 0.110 0.112 0.109 0.116 5,570,000 630,660 0.1132 1.100 1.100 1.120 1.090 1.160 557,000 1.1322 -6.78%
2018-10-08 0 0.118 0.116 0.118 0.112 0.118 6,860,000 787,080 0.1147 1.180 1.160 1.180 1.120 1.180 686,000 1.1473 0.00%
2018-10-05 0 0.118 0.118 0.119 0.113 0.118 3,650,000 419,660 0.1150 1.180 1.180 1.190 1.130 1.180 365,000 1.1498 1.72%
2018-10-04 0 0.116 0.115 0.116 0.110 0.121 21,110,000 2,460,490 0.1166 1.160 1.150 1.160 1.100 1.210 2,111,000 1.1656 2.65%
2018-10-03 0 0.113 0.112 0.113 0.104 0.114 14,380,000 1,588,360 0.1105 1.130 1.120 1.130 1.040 1.140 1,438,000 1.1046 5.61%
2018-10-02 0 0.107 0.105 0.108 0.104 0.108 3,730,000 398,660 0.1069 1.070 1.050 1.080 1.040 1.080 373,000 1.0688 0.00%
2018-09-28 0 0.107 0.106 0.107 0.107 0.110 3,010,000 323,200 0.1074 1.070 1.060 1.070 1.070 1.100 301,000 1.0738 0.94%
2018-09-27 0 0.106 0.105 0.106 0.106 0.110 3,900,000 417,880 0.1071 1.060 1.050 1.060 1.060 1.100 390,000 1.0715 0.00%
2018-09-26 0 0.106 0.105 0.106 0.103 0.107 11,610,000 1,215,970 0.1047 1.060 1.050 1.060 1.030 1.070 1,161,000 1.0473 0.00%
2018-09-24 0 0.106 0.103 0.106 0.100 0.110 9,250,000 957,850 0.1036 1.060 1.030 1.060 1.000 1.100 925,000 1.0355 -4.50%
2018-09-21 0 0.111 0.111 0.112 0.106 0.112 29,030,333 3,196,699 0.1101 1.110 1.110 1.120 1.060 1.120 2,903,033 1.1012 1.83%
2018-09-20 0 0.109 0.108 0.109 0.105 0.110 9,120,000 980,660 0.1075 1.090 1.080 1.090 1.050 1.100 912,000 1.0753 3.81%
2018-09-19 0 0.105 0.103 0.105 0.101 0.105 6,040,000 624,610 0.1034 1.050 1.030 1.050 1.010 1.050 604,000 1.0341 2.94%
2018-09-18 0 0.102 0.101 0.102 0.100 0.104 9,440,000 954,460 0.1011 1.020 1.010 1.020 1.000 1.040 944,000 1.0111 0.00%
2018-09-17 0 0.102 0.101 0.102 0.100 0.102 7,490,000 754,180 0.1007 1.020 1.010 1.020 1.000 1.020 749,000 1.0069 0.00%
2018-09-14 0 0.102 0.102 0.103 0.102 0.105 7,490,000 775,250 0.1035 1.020 1.020 1.030 1.020 1.050 749,000 1.0350 -2.86%
2018-09-13 0 0.105 0.103 0.105 0.100 0.105 11,100,000 1,131,120 0.1019 1.050 1.030 1.050 1.000 1.050 1,110,000 1.0190 3.96%
2018-09-12 0 0.101 0.100 0.101 0.090 0.110 37,020,000 3,688,610 0.0996 1.010 1.000 1.010 0.900 1.100 3,702,000 0.9964 -5.61%
2018-09-11 0 0.107 0.105 0.107 0.105 0.117 26,290,000 2,910,920 0.1107 1.070 1.050 1.070 1.050 1.170 2,629,000 1.1072 -8.55%
2018-09-10 0 0.117 0.117 0.118 0.117 0.124 8,550,000 1,015,780 0.1188 1.170 1.170 1.180 1.170 1.240 855,000 1.1880 -5.65%
2018-09-07 0 0.124 0.123 0.124 0.121 0.131 50,082,161 6,299,419 0.1258 1.240 1.230 1.240 1.210 1.310 5,008,216 1.2578 3.33%
2018-09-06 0 0.120 0.119 0.120 0.118 0.124 19,050,000 2,299,200 0.1207 1.200 1.190 1.200 1.180 1.240 1,905,000 1.2069 1.69%
2018-09-05 0 0.118 0.117 0.118 0.116 0.120 11,250,200 1,329,252 0.1182 1.180 1.170 1.180 1.160 1.200 1,125,020 1.1815 -1.67%
2018-09-04 0 0.120 0.119 0.120 0.118 0.121 9,500,000 1,135,660 0.1195 1.200 1.190 1.200 1.180 1.210 950,000 1.1954 0.84%
2018-09-03 0 0.119 0.119 0.120 0.117 0.121 13,839,000 1,640,670 0.1186 1.190 1.190 1.200 1.170 1.210 1,383,900 1.1855 -0.83%
2018-08-31 0 0.120 0.118 0.120 0.117 0.124 31,780,000 3,786,290 0.1191 1.200 1.180 1.200 1.170 1.240 3,178,000 1.1914 -4.76%
2018-08-30 0 0.126 0.126 0.127 0.124 0.130 27,420,000 3,464,180 0.1263 1.260 1.260 1.270 1.240 1.300 2,742,000 1.2634 0.00%
2018-08-29 0 0.126 0.126 0.127 0.124 0.133 32,920,000 4,183,240 0.1271 1.260 1.260 1.270 1.240 1.330 3,292,000 1.2707 -3.08%
2018-08-28 0 0.130 0.129 0.130 0.121 0.137 101,410,000 13,355,470 0.1317 1.300 1.290 1.300 1.210 1.370 10,141,000 1.3170 7.44%
2018-08-27 0 0.121 0.121 0.122 0.116 0.122 30,498,460 3,654,948 0.1198 1.210 1.210 1.220 1.160 1.220 3,049,846 1.1984 4.31%
2018-08-24 0 0.116 0.115 0.116 0.115 0.117 18,180,000 2,099,900 0.1155 1.160 1.150 1.160 1.150 1.170 1,818,000 1.1551 0.00%
2018-08-23 0 0.116 0.115 0.117 0.115 0.118 27,410,000 3,175,910 0.1159 1.160 1.150 1.170 1.150 1.180 2,741,000 1.1587 -1.69%
2018-08-22 0 0.118 0.116 0.118 0.116 0.119 15,011,200 1,768,062 0.1178 1.180 1.160 1.180 1.160 1.190 1,501,120 1.1778 -0.84%
2018-08-21 0 0.119 0.118 0.119 0.115 0.119 12,870,000 1,506,260 0.1170 1.190 1.180 1.190 1.150 1.190 1,287,000 1.1704 1.71%
2018-08-20 0 0.117 0.116 0.117 0.116 0.119 7,510,000 875,690 0.1166 1.170 1.160 1.170 1.160 1.190 751,000 1.1660 0.86%
2018-08-17 0 0.116 0.115 0.116 0.116 0.120 9,701,000 1,140,466 0.1176 1.160 1.150 1.160 1.160 1.200 970,100 1.1756 0.00%
2018-08-16 0 0.116 0.116 0.117 0.113 0.118 10,510,000 1,215,350 0.1156 1.160 1.160 1.170 1.130 1.180 1,051,000 1.1564 0.87%
2018-08-15 0 0.115 0.113 0.115 0.114 0.119 16,970,440 1,960,278 0.1155 1.150 1.130 1.150 1.140 1.190 1,697,044 1.1551 -3.36%
2018-08-14 0 0.119 0.118 0.119 0.118 0.121 21,530,000 2,552,190 0.1185 1.190 1.180 1.190 1.180 1.210 2,153,000 1.1854 -1.65%
2018-08-13 0 0.121 0.119 0.121 0.118 0.122 10,340,000 1,239,090 0.1198 1.210 1.190 1.210 1.180 1.220 1,034,000 1.1983 0.00%
2018-08-10 0 0.121 0.121 0.122 0.118 0.122 20,070,000 2,413,330 0.1202 1.210 1.210 1.220 1.180 1.220 2,007,000 1.2025 0.83%
2018-08-09 0 0.120 0.118 0.119 0.117 0.120 16,440,000 1,950,380 0.1186 1.200 1.180 1.190 1.170 1.200 1,644,000 1.1864 0.00%
2018-08-08 0 0.120 0.118 0.120 0.118 0.121 11,250,000 1,343,640 0.1194 1.200 1.180 1.200 1.180 1.210 1,125,000 1.1943 -0.83%
2018-08-07 0 0.121 0.120 0.121 0.116 0.124 25,310,000 3,015,910 0.1192 1.210 1.200 1.210 1.160 1.240 2,531,000 1.1916 2.54%
2018-08-06 0 0.118 0.117 0.118 0.117 0.121 7,852,800 938,409 0.1195 1.180 1.170 1.180 1.170 1.210 785,280 1.1950 -0.84%
2018-08-03 0 0.119 0.118 0.120 0.117 0.123 14,570,000 1,743,700 0.1197 1.190 1.180 1.200 1.170 1.230 1,457,000 1.1968 0.85%
2018-08-02 0 0.118 0.117 0.118 0.117 0.122 18,350,000 2,170,460 0.1183 1.180 1.170 1.180 1.170 1.220 1,835,000 1.1828 -4.07%
2018-08-01 0 0.123 0.121 0.123 0.121 0.129 29,170,000 3,627,890 0.1244 1.230 1.210 1.230 1.210 1.290 2,917,000 1.2437 -3.91%
2018-07-31 0 0.128 0.124 0.128 0.125 0.131 20,950,000 2,672,510 0.1276 1.280 1.240 1.280 1.250 1.310 2,095,000 1.2757 -1.54%
2018-07-30 0 0.130 0.129 0.131 0.129 0.136 11,720,000 1,555,300 0.1327 1.300 1.290 1.310 1.290 1.360 1,172,000 1.3270 -3.70%
2018-07-27 0 0.135 0.134 0.135 0.127 0.139 31,280,000 4,180,820 0.1337 1.350 1.340 1.350 1.270 1.390 3,128,000 1.3366 -0.74%
2018-07-26 0 0.136 0.136 0.137 0.136 0.141 14,470,000 1,993,480 0.1378 1.360 1.360 1.370 1.360 1.410 1,447,000 1.3777 -2.86%
2018-07-25 0 0.140 0.140 0.141 0.137 0.143 13,680,000 1,900,090 0.1389 1.400 1.400 1.410 1.370 1.430 1,368,000 1.3890 -1.41%
2018-07-24 0 0.142 0.139 0.142 0.138 0.145 26,440,000 3,736,020 0.1413 1.420 1.390 1.420 1.380 1.450 2,644,000 1.4130 2.90%
2018-07-23 0 0.138 0.137 0.138 0.135 0.145 55,850,000 7,811,570 0.1399 1.380 1.370 1.380 1.350 1.450 5,585,000 1.3987 -1.43%
2018-07-20 0 0.140 0.140 0.141 0.133 0.154 270,710,400 39,228,717 0.1449 1.400 1.400 1.410 1.330 1.540 27,071,040 1.4491 6.06%
2018-07-19 0 0.132 0.131 0.132 0.116 0.132 98,820,000 12,393,790 0.1254 1.320 1.310 1.320 1.160 1.320 9,882,000 1.2542 13.79%
2018-07-18 0 0.116 0.116 0.117 0.115 0.120 24,880,000 2,944,200 0.1183 1.160 1.160 1.170 1.150 1.200 2,488,000 1.1834 -0.85%
2018-07-17 0 0.117 0.116 0.117 0.114 0.117 13,790,000 1,597,580 0.1159 1.170 1.160 1.170 1.140 1.170 1,379,000 1.1585 0.00%
2018-07-16 0 0.117 0.115 0.117 0.116 0.118 10,260,000 1,193,920 0.1164 1.170 1.150 1.170 1.160 1.180 1,026,000 1.1637 0.00%
2018-07-13 0 0.117 0.116 0.117 0.115 0.117 16,652,050 1,935,419 0.1162 1.170 1.160 1.170 1.150 1.170 1,665,205 1.1623 1.74%
2018-07-12 0 0.115 0.114 0.115 0.111 0.115 38,020,000 4,320,060 0.1136 1.150 1.140 1.150 1.110 1.150 3,802,000 1.1363 3.60%
2018-07-11 0 0.111 0.111 0.113 0.110 0.115 22,680,000 2,540,880 0.1120 1.110 1.110 1.130 1.100 1.150 2,268,000 1.1203 -2.63%
2018-07-10 0 0.114 0.114 0.116 0.113 0.116 5,460,000 625,020 0.1145 1.140 1.140 1.160 1.130 1.160 546,000 1.1447 -1.72%
2018-07-09 0 0.116 0.116 0.117 0.111 0.119 46,350,000 5,353,280 0.1155 1.160 1.160 1.170 1.110 1.190 4,635,000 1.1550 1.75%
2018-07-06 0 0.114 0.114 0.115 0.111 0.115 15,220,000 1,713,840 0.1126 1.140 1.140 1.150 1.110 1.150 1,522,000 1.1260 -0.87%
2018-07-05 0 0.115 0.110 0.115 0.109 0.117 32,420,000 3,618,090 0.1116 1.150 1.100 1.150 1.090 1.170 3,242,000 1.1160 -0.86%
2018-07-04 0 0.116 0.114 0.116 0.112 0.117 21,700,000 2,470,280 0.1138 1.160 1.140 1.160 1.120 1.170 2,170,000 1.1384 -0.85%
2018-07-03 0 0.117 0.117 0.119 0.112 0.120 38,480,641 4,445,859 0.1155 1.170 1.170 1.190 1.120 1.200 3,848,064 1.1553 -4.10%
2018-06-29 0 0.122 0.120 0.122 0.119 0.127 66,600,000 8,059,950 0.1210 1.220 1.200 1.220 1.190 1.270 6,660,000 1.2102 -2.40%
2018-06-28 0 0.125 0.124 0.125 0.123 0.132 36,650,000 4,623,520 0.1262 1.250 1.240 1.250 1.230 1.320 3,665,000 1.2615 -2.34%
2018-06-27 0 0.128 0.128 0.130 0.128 0.135 17,800,000 2,337,180 0.1313 1.280 1.280 1.300 1.280 1.350 1,780,000 1.3130 -2.29%
2018-06-26 0 0.131 0.131 0.132 0.130 0.140 37,970,000 5,055,410 0.1331 1.310 1.310 1.320 1.300 1.400 3,797,000 1.3314 -2.96%
2018-06-25 0 0.135 0.135 0.136 0.134 0.148 38,081,984 5,348,949 0.1405 1.350 1.350 1.360 1.340 1.480 3,808,198 1.4046 -2.88%
2018-06-22 0 0.139 0.138 0.139 0.137 0.140 17,650,000 2,457,280 0.1392 1.390 1.380 1.390 1.370 1.400 1,765,000 1.3922 1.46%
2018-06-21 0 0.137 0.137 0.140 0.137 0.142 8,165,640 1,136,675 0.1392 1.370 1.370 1.400 1.370 1.420 816,564 1.3920 -3.52%
2018-06-20 0 0.142 0.141 0.142 0.138 0.144 13,300,000 1,879,810 0.1413 1.420 1.410 1.420 1.380 1.440 1,330,000 1.4134 0.00%
2018-06-19 0 0.142 0.137 0.142 0.131 0.151 45,980,000 6,405,130 0.1393 1.420 1.370 1.420 1.310 1.510 4,598,000 1.3930 -5.33%
2018-06-15 0 0.150 0.149 0.150 0.148 0.152 53,720,000 8,061,430 0.1501 1.500 1.490 1.500 1.480 1.520 5,372,000 1.5006 -0.66%
2018-06-14 0 0.151 0.149 0.151 0.148 0.154 20,620,000 3,097,290 0.1502 1.510 1.490 1.510 1.480 1.540 2,062,000 1.5021 -1.31%
2018-06-13 0 0.153 0.152 0.153 0.149 0.155 19,450,000 2,985,820 0.1535 1.530 1.520 1.530 1.490 1.550 1,945,000 1.5351 1.32%
2018-06-12 0 0.151 0.150 0.152 0.150 0.157 27,310,000 4,174,090 0.1528 1.510 1.500 1.520 1.500 1.570 2,731,000 1.5284 -3.21%
2018-06-11 0 0.156 0.154 0.156 0.154 0.159 19,500,000 3,040,950 0.1559 1.560 1.540 1.560 1.540 1.590 1,950,000 1.5595 -2.50%
2018-06-08 0 0.160 0.157 0.160 0.157 0.162 20,780,000 3,297,640 0.1587 1.600 1.570 1.600 1.570 1.620 2,078,000 1.5869 0.00%
2018-06-07 0 0.160 0.160 0.161 0.160 0.164 21,956,000 3,547,300 0.1616 1.600 1.600 1.610 1.600 1.640 2,195,600 1.6156 0.00%
2018-06-06 0 0.160 0.159 0.160 0.158 0.161 15,010,000 2,394,670 0.1595 1.600 1.590 1.600 1.580 1.610 1,501,000 1.5954 0.63%
2018-06-05 0 0.159 0.159 0.161 0.157 0.163 21,070,000 3,358,750 0.1594 1.590 1.590 1.610 1.570 1.630 2,107,000 1.5941 -1.24%
2018-06-04 0 0.161 0.159 0.161 0.159 0.164 19,830,000 3,197,110 0.1612 1.610 1.590 1.610 1.590 1.640 1,983,000 1.6123 -0.62%
2018-06-01 0 0.162 0.160 0.162 0.159 0.163 15,650,000 2,515,200 0.1607 1.620 1.600 1.620 1.590 1.630 1,565,000 1.6072 -0.61%
2018-05-31 0 0.163 0.163 0.164 0.155 0.163 15,050,000 2,404,440 0.1598 1.630 1.630 1.640 1.550 1.630 1,505,000 1.5976 4.49%
2018-05-30 0 0.156 0.155 0.156 0.153 0.159 14,730,000 2,302,050 0.1563 1.560 1.550 1.560 1.530 1.590 1,473,000 1.5628 -2.50%
2018-05-29 0 0.160 0.160 0.161 0.160 0.164 14,830,000 2,387,640 0.1610 1.600 1.600 1.610 1.600 1.640 1,483,000 1.6100 -1.84%
2018-05-28 0 0.163 0.161 0.163 0.157 0.165 42,360,000 6,809,730 0.1608 1.630 1.610 1.630 1.570 1.650 4,236,000 1.6076 1.88%
2018-05-25 0 0.160 0.160 0.162 0.160 0.165 33,930,000 5,499,260 0.1621 1.600 1.600 1.620 1.600 1.650 3,393,000 1.6208 -1.23%
2018-05-24 0 0.162 0.162 0.164 0.158 0.166 112,464,200 18,367,392 0.1633 1.620 1.620 1.640 1.580 1.660 11,246,420 1.6332 3.85%
2018-05-23 0 0.156 0.156 0.157 0.156 0.163 32,200,000 5,140,650 0.1596 1.560 1.560 1.570 1.560 1.630 3,220,000 1.5965 -1.89%
2018-05-21 0 0.159 0.157 0.159 0.154 0.159 35,502,000 5,578,070 0.1571 1.590 1.570 1.590 1.540 1.590 3,550,200 1.5712 3.25%
2018-05-18 0 0.154 0.153 0.154 0.146 0.156 59,350,000 9,077,930 0.1530 1.540 1.530 1.540 1.460 1.560 5,935,000 1.5296 4.76%
2018-05-17 0 0.147 0.145 0.146 0.143 0.152 74,240,225 10,920,543 0.1471 1.470 1.450 1.460 1.430 1.520 7,424,022 1.4710 -2.65%
2018-05-16 0 0.151 0.151 0.152 0.151 0.160 47,230,000 7,227,980 0.1530 1.510 1.510 1.520 1.510 1.600 4,723,000 1.5304 -3.82%
2018-05-15 0 0.157 0.157 0.158 0.155 0.160 29,627,026 4,667,213 0.1575 1.570 1.570 1.580 1.550 1.600 2,962,703 1.5753 -2.48%
2018-05-14 0 0.161 0.160 0.161 0.151 0.165 60,210,000 9,618,940 0.1598 1.610 1.600 1.610 1.510 1.650 6,021,000 1.5976 -3.01%
2018-05-11 0 0.166 0.165 0.166 0.164 0.166 21,970,000 3,637,920 0.1656 1.660 1.650 1.660 1.640 1.660 2,197,000 1.6559 0.61%
2018-05-10 0 0.165 0.164 0.165 0.163 0.165 9,845,390 1,615,259 0.1641 1.650 1.640 1.650 1.630 1.650 984,539 1.6406 0.61%
2018-05-09 0 0.164 0.163 0.164 0.163 0.166 17,640,000 2,898,300 0.1643 1.640 1.630 1.640 1.630 1.660 1,764,000 1.6430 -0.61%
2018-05-08 0 0.165 0.164 0.165 0.163 0.166 9,791,000 1,608,975 0.1643 1.650 1.640 1.650 1.630 1.660 979,100 1.6433 0.00%
2018-05-07 0 0.165 0.164 0.165 0.161 0.168 23,520,000 3,875,710 0.1648 1.650 1.640 1.650 1.610 1.680 2,352,000 1.6478 1.23%
2018-05-04 0 0.163 0.163 0.165 0.162 0.166 14,550,000 2,379,780 0.1636 1.630 1.630 1.650 1.620 1.660 1,455,000 1.6356 -1.81%
2018-05-03 0 0.166 0.165 0.166 0.162 0.168 22,755,400 3,745,952 0.1646 1.660 1.650 1.660 1.620 1.680 2,275,540 1.6462 0.61%
2018-05-02 0 0.165 0.164 0.165 0.164 0.167 28,160,000 4,647,830 0.1651 1.650 1.640 1.650 1.640 1.670 2,816,000 1.6505 0.00%
2018-04-30 0 0.165 0.162 0.165 0.160 0.165 4,770,000 772,190 0.1619 1.650 1.620 1.650 1.600 1.650 477,000 1.6188 -1.79%
2018-04-27 0 0.168 0.168 0.169 0.156 0.168 22,114,000 3,547,950 0.1604 1.680 1.680 1.690 1.560 1.680 2,211,400 1.6044 4.35%
2018-04-26 0 0.161 0.160 0.161 0.159 0.165 12,717,480 2,051,892 0.1613 1.610 1.600 1.610 1.590 1.650 1,271,748 1.6134 -3.01%
2018-04-25 0 0.166 0.165 0.166 0.164 0.170 36,355,000 6,034,720 0.1660 1.660 1.650 1.660 1.640 1.700 3,635,500 1.6599 -2.35%
2018-04-24 0 0.170 0.168 0.170 0.167 0.171 27,790,000 4,687,690 0.1687 1.700 1.680 1.700 1.670 1.710 2,779,000 1.6868 0.00%
2018-04-23 0 0.170 0.169 0.170 0.169 0.174 9,157,676 1,559,974 0.1703 1.700 1.690 1.700 1.690 1.740 915,768 1.7035 -0.58%
2018-04-20 0 0.171 0.170 0.171 0.168 0.176 44,240,000 7,642,030 0.1727 1.710 1.700 1.710 1.680 1.760 4,424,000 1.7274 1.18%
2018-04-19 0 0.169 0.168 0.170 0.168 0.171 19,910,000 3,362,750 0.1689 1.690 1.680 1.700 1.680 1.710 1,991,000 1.6890 -0.59%
2018-04-18 0 0.170 0.169 0.170 0.168 0.172 16,130,000 2,736,940 0.1697 1.700 1.690 1.700 1.680 1.720 1,613,000 1.6968 0.00%
2018-04-17 0 0.170 0.169 0.170 0.169 0.173 12,192,304 2,083,220 0.1709 1.700 1.690 1.700 1.690 1.730 1,219,230 1.7086 -1.73%
2018-04-16 0 0.173 0.171 0.173 0.170 0.173 23,170,000 3,979,790 0.1718 1.730 1.710 1.730 1.700 1.730 2,317,000 1.7176 0.00%
2018-04-13 0 0.173 0.172 0.173 0.172 0.176 26,240,000 4,555,480 0.1736 1.730 1.720 1.730 1.720 1.760 2,624,000 1.7361 0.00%
2018-04-12 0 0.173 0.173 0.174 0.172 0.175 20,040,000 3,466,980 0.1730 1.730 1.730 1.740 1.720 1.750 2,004,000 1.7300 -1.14%
2018-04-11 0 0.175 0.173 0.174 0.171 0.177 47,710,000 8,324,870 0.1745 1.750 1.730 1.740 1.710 1.770 4,771,000 1.7449 2.34%
2018-04-10 0 0.171 0.171 0.172 0.170 0.172 23,750,000 4,063,130 0.1711 1.710 1.710 1.720 1.700 1.720 2,375,000 1.7108 -1.16%
2018-04-09 0 0.173 0.171 0.173 0.170 0.175 34,030,000 5,839,670 0.1716 1.730 1.710 1.730 1.700 1.750 3,403,000 1.7160 0.00%
2018-04-06 0 0.173 0.172 0.173 0.172 0.174 9,629,230 1,664,392 0.1728 1.730 1.720 1.730 1.720 1.740 962,923 1.7285 -1.70%
2018-04-04 0 0.176 0.175 0.177 0.169 0.179 39,180,000 6,864,140 0.1752 1.760 1.750 1.770 1.690 1.790 3,918,000 1.7519 2.92%
2018-04-03 0 0.171 0.170 0.171 0.168 0.171 10,840,000 1,839,550 0.1697 1.710 1.700 1.710 1.680 1.710 1,084,000 1.6970 0.00%
2018-03-29 0 0.171 0.170 0.172 0.169 0.173 22,000,000 3,748,010 0.1704 1.710 1.700 1.720 1.690 1.730 2,200,000 1.7036 -0.58%
2018-03-28 0 0.172 0.171 0.172 0.168 0.173 35,550,000 6,040,110 0.1699 1.720 1.710 1.720 1.680 1.730 3,555,000 1.6990 -1.15%
2018-03-27 0 0.174 0.173 0.174 0.172 0.177 23,989,380 4,185,346 0.1745 1.740 1.730 1.740 1.720 1.770 2,398,938 1.7447 1.16%
2018-03-26 0 0.172 0.172 0.173 0.168 0.172 32,240,000 5,488,000 0.1702 1.720 1.720 1.730 1.680 1.720 3,224,000 1.7022 0.00%
2018-03-23 0 0.172 0.171 0.176 0.169 0.176 60,690,000 10,401,100 0.1714 1.720 1.710 1.760 1.690 1.760 6,069,000 1.7138 -3.37%
2018-03-22 0 0.178 0.176 0.178 0.176 0.180 27,244,870 4,828,636 0.1772 1.780 1.760 1.780 1.760 1.800 2,724,487 1.7723 -0.56%
2018-03-21 0 0.179 0.177 0.179 0.178 0.181 27,120,000 4,848,020 0.1788 1.790 1.770 1.790 1.780 1.810 2,712,000 1.7876 0.00%
2018-03-20 0 0.179 0.178 0.179 0.177 0.180 21,940,000 3,913,950 0.1784 1.790 1.780 1.790 1.770 1.800 2,194,000 1.7839 -0.56%
2018-03-19 0 0.180 0.180 0.181 0.179 0.185 35,850,000 6,486,150 0.1809 1.800 1.800 1.810 1.790 1.850 3,585,000 1.8092 -0.55%
2018-03-16 0 0.181 0.180 0.181 0.175 0.183 101,040,000 18,136,470 0.1795 1.810 1.800 1.810 1.750 1.830 10,104,000 1.7950 2.26%
2018-03-15 0 0.177 0.176 0.177 0.175 0.178 41,550,000 7,330,260 0.1764 1.770 1.760 1.770 1.750 1.780 4,155,000 1.7642 -0.56%
2018-03-14 0 0.178 0.177 0.178 0.176 0.178 16,014,405 2,837,054 0.1772 1.780 1.770 1.780 1.760 1.780 1,601,440 1.7716 0.00%
2018-03-13 0 0.178 0.177 0.178 0.176 0.178 33,629,309 5,946,342 0.1768 1.780 1.770 1.780 1.760 1.780 3,362,931 1.7682 0.56%
2018-03-12 0 0.177 0.177 0.178 0.177 0.179 30,280,000 5,383,730 0.1778 1.770 1.770 1.780 1.770 1.790 3,028,000 1.7780 0.57%
2018-03-09 0 0.176 0.175 0.176 0.176 0.179 24,410,000 4,316,250 0.1768 1.760 1.750 1.760 1.760 1.790 2,441,000 1.7682 0.00%
2018-03-08 0 0.176 0.176 0.177 0.175 0.179 24,030,000 4,260,150 0.1773 1.760 1.760 1.770 1.750 1.790 2,403,000 1.7728 0.00%
2018-03-07 0 0.176 0.176 0.177 0.174 0.181 27,380,000 4,864,830 0.1777 1.760 1.760 1.770 1.740 1.810 2,738,000 1.7768 -1.12%
2018-03-06 0 0.178 0.177 0.178 0.173 0.181 44,498,831 7,877,980 0.1770 1.780 1.770 1.780 1.730 1.810 4,449,883 1.7704 -0.56%
2018-03-05 0 0.179 0.179 0.180 0.176 0.184 29,830,000 5,350,590 0.1794 1.790 1.790 1.800 1.760 1.840 2,983,000 1.7937 -2.72%
2018-03-02 0 0.184 0.181 0.184 0.178 0.186 78,780,000 14,189,940 0.1801 1.840 1.810 1.840 1.780 1.860 7,878,000 1.8012 -2.65%
2018-03-01 0 0.189 0.180 0.189 0.168 0.190 58,830,000 10,459,840 0.1778 1.890 1.800 1.890 1.680 1.900 5,883,000 1.7780 11.18%
2018-02-28 0 0.170 0.169 0.170 0.164 0.170 39,016,140 6,560,070 0.1681 1.700 1.690 1.700 1.640 1.700 3,901,614 1.6814 -0.58%
2018-02-27 0 0.171 0.170 0.171 0.170 0.180 52,780,000 9,082,190 0.1721 1.710 1.700 1.710 1.700 1.800 5,278,000 1.7208 -3.39%
2018-02-26 0 0.177 0.176 0.177 0.175 0.182 53,810,000 9,546,510 0.1774 1.770 1.760 1.770 1.750 1.820 5,381,000 1.7741 2.31%
2018-02-23 0 0.173 0.173 0.174 0.170 0.174 15,536,127 2,679,890 0.1725 1.730 1.730 1.740 1.700 1.740 1,553,613 1.7249 0.00%
2018-02-22 0 0.173 0.173 0.174 0.170 0.175 27,860,000 4,807,660 0.1726 1.730 1.730 1.740 1.700 1.750 2,786,000 1.7256 -1.70%
2018-02-21 0 0.176 0.175 0.176 0.164 0.182 57,420,000 10,001,090 0.1742 1.760 1.750 1.760 1.640 1.820 5,742,000 1.7417 4.76%
2018-02-20 0 0.168 0.168 0.169 0.167 0.172 8,880,000 1,506,640 0.1697 1.680 1.680 1.690 1.670 1.720 888,000 1.6967 1.20%
2018-02-15 0 0.166 0.165 0.166 0.164 0.168 4,600,000 761,840 0.1656 1.660 1.650 1.660 1.640 1.680 460,000 1.6562 0.00%
2018-02-14 0 0.166 0.165 0.166 0.165 0.168 4,130,000 683,360 0.1655 1.660 1.650 1.660 1.650 1.680 413,000 1.6546 -0.60%
2018-02-13 0 0.167 0.165 0.167 0.163 0.170 51,289,331 8,555,252 0.1668 1.670 1.650 1.670 1.630 1.700 5,128,933 1.6680 3.09%
2018-02-12 0 0.162 0.162 0.163 0.160 0.164 23,710,000 3,848,820 0.1623 1.620 1.620 1.630 1.600 1.640 2,371,000 1.6233 0.00%
2018-02-09 0 0.162 0.162 0.163 0.159 0.169 72,240,000 11,785,550 0.1631 1.620 1.620 1.630 1.590 1.690 7,224,000 1.6314 -5.81%
2018-02-08 0 0.172 0.170 0.172 0.170 0.173 13,890,000 2,379,560 0.1713 1.720 1.700 1.720 1.700 1.730 1,389,000 1.7131 0.00%
2018-02-07 0 0.172 0.171 0.172 0.170 0.182 33,960,000 5,900,020 0.1737 1.720 1.710 1.720 1.700 1.820 3,396,000 1.7373 1.18%
2018-02-06 0 0.170 0.170 0.171 0.169 0.178 86,024,429 14,738,268 0.1713 1.700 1.700 1.710 1.690 1.780 8,602,443 1.7133 -6.08%
2018-02-05 0 0.181 0.179 0.180 0.165 0.192 69,922,254 12,547,360 0.1794 1.810 1.790 1.800 1.650 1.920 6,992,225 1.7945 4.62%
2018-02-02 0 0.173 0.172 0.173 0.170 0.178 38,473,099 6,657,631 0.1730 1.730 1.720 1.730 1.700 1.780 3,847,310 1.7305 -2.26%
2018-02-01 0 0.177 0.177 0.178 0.175 0.181 42,790,440 7,608,206 0.1778 1.770 1.770 1.780 1.750 1.810 4,279,044 1.7780 -2.21%
2018-01-31 0 0.181 0.181 0.183 0.179 0.185 34,530,000 6,271,220 0.1816 1.810 1.810 1.830 1.790 1.850 3,453,000 1.8162 -1.09%
2018-01-30 0 0.183 0.182 0.183 0.182 0.189 37,920,000 7,014,330 0.1850 1.830 1.820 1.830 1.820 1.890 3,792,000 1.8498 -3.17%
2018-01-29 0 0.189 0.189 0.190 0.187 0.194 31,520,000 5,963,600 0.1892 1.890 1.890 1.900 1.870 1.940 3,152,000 1.8920 1.07%
2018-01-26 0 0.187 0.187 0.188 0.186 0.190 42,575,000 7,990,910 0.1877 1.870 1.870 1.880 1.860 1.900 4,257,500 1.8769 -1.06%
2018-01-25 0 0.189 0.188 0.189 0.186 0.193 32,970,000 6,197,550 0.1880 1.890 1.880 1.890 1.860 1.930 3,297,000 1.8798 -1.05%
2018-01-24 0 0.191 0.191 0.192 0.190 0.196 29,682,970 5,693,889 0.1918 1.910 1.910 1.920 1.900 1.960 2,968,297 1.9182 -2.05%
2018-01-23 0 0.195 0.194 0.195 0.191 0.199 69,940,000 13,630,680 0.1949 1.950 1.940 1.950 1.910 1.990 6,994,000 1.9489 1.56%
2018-01-22 0 0.192 0.192 0.193 0.185 0.195 70,400,000 13,505,150 0.1918 1.920 1.920 1.930 1.850 1.950 7,040,000 1.9183 2.67%
2018-01-19 0 0.187 0.186 0.187 0.185 0.191 32,360,445 6,083,764 0.1880 1.870 1.860 1.870 1.850 1.910 3,236,044 1.8800 -1.06%
2018-01-18 0 0.189 0.188 0.189 0.178 0.191 94,410,000 17,723,610 0.1877 1.890 1.880 1.890 1.780 1.910 9,441,000 1.8773 5.00%
2018-01-17 0 0.180 0.179 0.180 0.176 0.186 40,273,000 7,210,300 0.1790 1.800 1.790 1.800 1.760 1.860 4,027,300 1.7904 -1.10%
2018-01-16 0 0.182 0.182 0.183 0.177 0.189 35,400,000 6,475,420 0.1829 1.820 1.820 1.830 1.770 1.890 3,540,000 1.8292 0.00%
2018-01-15 0 0.182 0.182 0.183 0.182 0.189 28,330,000 5,234,960 0.1848 1.820 1.820 1.830 1.820 1.890 2,833,000 1.8479 -3.19%
2018-01-12 0 0.188 0.188 0.189 0.184 0.192 27,620,000 5,178,610 0.1875 1.880 1.880 1.890 1.840 1.920 2,762,000 1.8749 0.53%
2018-01-11 0 0.187 0.186 0.187 0.184 0.190 41,870,000 7,816,100 0.1867 1.870 1.860 1.870 1.840 1.900 4,187,000 1.8668 -1.06%
2018-01-10 0 0.189 0.188 0.189 0.184 0.192 67,070,000 12,554,790 0.1872 1.890 1.880 1.890 1.840 1.920 6,707,000 1.8719 0.00%
2018-01-09 0 0.189 0.188 0.189 0.182 0.194 136,850,000 25,908,440 0.1893 1.890 1.880 1.890 1.820 1.940 13,685,000 1.8932 3.28%
2018-01-08 0 0.183 0.182 0.183 0.182 0.191 106,850,000 19,648,400 0.1839 1.830 1.820 1.830 1.820 1.910 10,685,000 1.8389 -4.19%
2018-01-05 0 0.191 0.191 0.192 0.189 0.208 125,660,000 24,225,480 0.1928 1.910 1.910 1.920 1.890 2.080 12,566,000 1.9279 -5.91%
2018-01-04 0 0.203 0.202 0.203 0.199 0.216 316,330,000 65,774,260 0.2079 2.030 2.020 2.030 1.990 2.160 31,633,000 2.0793 3.57%
2018-01-03 0 0.196 0.196 0.197 0.177 0.198 258,470,000 49,073,210 0.1899 1.960 1.960 1.970 1.770 1.980 25,847,000 1.8986 12.00%
2018-01-02 0 0.175 0.174 0.175 0.173 0.178 44,950,800 7,932,479 0.1765 1.750 1.740 1.750 1.730 1.780 4,495,080 1.7647 0.57%
2017-12-29 0 0.174 0.173 0.174 0.170 0.176 45,780,000 7,954,570 0.1738 1.740 1.730 1.740 1.700 1.760 4,578,000 1.7376 2.35%
2017-12-28 0 0.170 0.170 0.171 0.165 0.173 46,986,930 7,936,661 0.1689 1.700 1.700 1.710 1.650 1.730 4,698,693 1.6891 3.66%
2017-12-27 0 0.164 0.163 0.165 0.163 0.167 46,980,000 7,721,800 0.1644 1.640 1.630 1.650 1.630 1.670 4,698,000 1.6436 -1.80%
2017-12-22 0 0.167 0.166 0.167 0.163 0.174 69,251,000 11,540,118 0.1666 1.670 1.660 1.670 1.630 1.740 6,925,100 1.6664 -3.47%
2017-12-21 0 0.173 0.172 0.173 0.171 0.174 17,000,000 2,934,410 0.1726 1.730 1.720 1.730 1.710 1.740 1,700,000 1.7261 0.00%
2017-12-20 0 0.173 0.172 0.173 0.171 0.175 20,785,800 3,581,264 0.1723 1.730 1.720 1.730 1.710 1.750 2,078,580 1.7229 -0.57%
2017-12-19 0 0.174 0.173 0.174 0.173 0.177 45,680,000 7,978,650 0.1747 1.740 1.730 1.740 1.730 1.770 4,568,000 1.7466 0.00%
2017-12-18 0 0.174 0.173 0.174 0.172 0.177 27,550,000 4,802,220 0.1743 1.740 1.730 1.740 1.720 1.770 2,755,000 1.7431 1.16%
2017-12-15 0 0.172 0.172 0.173 0.170 0.178 80,045,000 13,904,900 0.1737 1.720 1.720 1.730 1.700 1.780 8,004,500 1.7371 1.18%
2017-12-14 0 0.170 0.169 0.170 0.169 0.173 21,270,170 3,620,018 0.1702 1.700 1.690 1.700 1.690 1.730 2,127,017 1.7019 0.00%
2017-12-13 0 0.170 0.170 0.171 0.168 0.174 77,920,000 13,356,400 0.1714 1.700 1.700 1.710 1.680 1.740 7,792,000 1.7141 0.00%
2017-12-12 0 0.170 0.170 0.172 0.166 0.175 41,856,000 7,168,890 0.1713 1.700 1.700 1.720 1.660 1.750 4,185,600 1.7128 0.59%
2017-12-11 0 0.169 0.168 0.169 0.156 0.172 104,452,000 16,986,548 0.1626 1.690 1.680 1.690 1.560 1.720 10,445,200 1.6263 0.00%
2017-12-08 0 0.169 0.169 0.170 0.168 0.173 38,570,000 6,557,330 0.1700 1.690 1.690 1.700 1.680 1.730 3,857,000 1.7001 -0.59%
2017-12-07 0 0.170 0.170 0.171 0.169 0.180 53,090,800 9,142,774 0.1722 1.700 1.700 1.710 1.690 1.800 5,309,080 1.7221 -3.95%
2017-12-06 0 0.177 0.177 0.178 0.173 0.186 62,070,000 11,014,430 0.1775 1.770 1.770 1.780 1.730 1.860 6,207,000 1.7745 -4.84%
2017-12-05 0 0.186 0.185 0.186 0.184 0.191 63,080,000 11,783,800 0.1868 1.860 1.850 1.860 1.840 1.910 6,308,000 1.8681 -2.62%
2017-12-04 0 0.191 0.190 0.191 0.190 0.194 29,030,000 5,554,920 0.1914 1.910 1.900 1.910 1.900 1.940 2,903,000 1.9135 -1.55%
2017-12-01 0 0.194 0.194 0.195 0.191 0.196 39,640,000 7,667,364 0.1934 1.940 1.940 1.950 1.910 1.960 3,964,000 1.9342 0.52%
2017-11-30 0 0.193 0.193 0.195 0.193 0.197 54,789,085 10,633,389 0.1941 1.930 1.930 1.950 1.930 1.970 5,478,908 1.9408 -1.53%
2017-11-29 0 0.196 0.196 0.197 0.195 0.203 40,110,000 7,917,410 0.1974 1.960 1.960 1.970 1.950 2.030 4,011,000 1.9739 -2.00%
2017-11-28 0 0.200 0.198 0.200 0.197 0.200 27,530,000 5,461,550 0.1984 2.000 1.980 2.000 1.970 2.000 2,753,000 1.9839 1.01%
2017-11-27 0 0.198 0.198 0.200 0.198 0.203 37,040,000 7,398,710 0.1997 1.980 1.980 2.000 1.980 2.030 3,704,000 1.9975 -1.00%
2017-11-24 0 0.200 0.200 0.201 0.200 0.204 20,523,000 4,134,548 0.2015 2.000 2.000 2.010 2.000 2.040 2,052,300 2.0146 -0.99%
2017-11-23 0 0.202 0.202 0.203 0.198 0.206 47,650,000 9,639,360 0.2023 2.020 2.020 2.030 1.980 2.060 4,765,000 2.0230 2.02%
2017-11-22 0 0.198 0.198 0.199 0.198 0.211 123,497,809 24,814,973 0.2009 1.980 1.980 1.990 1.980 2.110 12,349,781 2.0093 -4.81%
2017-11-21 0 0.208 0.207 0.208 0.204 0.228 110,280,000 23,318,620 0.2114 2.080 2.070 2.080 2.040 2.280 11,028,000 2.1145 -6.31%
2017-11-20 0 0.222 0.222 0.223 0.219 0.231 165,054,834 37,152,793 0.2251 2.220 2.220 2.230 2.190 2.310 16,505,483 2.2509 0.91%
2017-11-17 0 0.220 0.219 0.220 0.197 0.227 326,270,000 71,352,470 0.2187 2.200 2.190 2.200 1.970 2.270 32,627,000 2.1869 12.24%
2017-11-16 0 0.196 0.196 0.197 0.194 0.200 59,841,000 11,738,698 0.1962 1.960 1.960 1.970 1.940 2.000 5,984,100 1.9616 -1.01%
2017-11-15 0 0.198 0.197 0.198 0.194 0.202 92,930,000 18,407,770 0.1981 1.980 1.970 1.980 1.940 2.020 9,293,000 1.9808 -1.98%
2017-11-14 0 0.202 0.201 0.202 0.201 0.207 36,270,000 7,383,000 0.2036 2.020 2.010 2.020 2.010 2.070 3,627,000 2.0356 0.00%
2017-11-13 0 0.202 0.202 0.203 0.200 0.207 39,170,000 7,919,180 0.2022 2.020 2.020 2.030 2.000 2.070 3,917,000 2.0217 -0.49%
2017-11-10 0 0.203 0.203 0.205 0.198 0.206 43,480,000 8,802,520 0.2024 2.030 2.030 2.050 1.980 2.060 4,348,000 2.0245 -0.98%
2017-11-09 0 0.205 0.203 0.205 0.202 0.211 81,918,465 16,806,637 0.2052 2.050 2.030 2.050 2.020 2.110 8,191,846 2.0516 -2.38%
2017-11-08 0 0.210 0.210 0.211 0.206 0.216 73,372,970 15,497,764 0.2112 2.100 2.100 2.110 2.060 2.160 7,337,297 2.1122 1.94%
2017-11-07 0 0.206 0.205 0.206 0.198 0.212 192,470,000 39,278,560 0.2041 2.060 2.050 2.060 1.980 2.120 19,247,000 2.0408 -2.83%
2017-11-06 0 0.212 0.211 0.212 0.208 0.228 166,295,990 36,108,740 0.2171 2.120 2.110 2.120 2.080 2.280 16,629,599 2.1714 -6.61%
2017-11-03 0 0.227 0.227 0.228 0.224 0.231 106,530,000 24,332,600 0.2284 2.270 2.270 2.280 2.240 2.310 10,653,000 2.2841 0.00%
2017-11-02 0 0.227 0.226 0.227 0.223 0.227 108,610,000 24,700,990 0.2274 2.270 2.260 2.270 2.230 2.270 10,861,000 2.2743 1.34%
2017-11-01 0 0.224 0.223 0.224 0.222 0.226 64,420,000 14,392,250 0.2234 2.240 2.230 2.240 2.220 2.260 6,442,000 2.2341 -0.44%
2017-10-31 0 0.225 0.225 0.226 0.224 0.228 68,757,851 15,478,969 0.2251 2.250 2.250 2.260 2.240 2.280 6,875,785 2.2512 1.35%
2017-10-30 0 0.222 0.222 0.223 0.220 0.226 71,440,000 15,934,020 0.2230 2.220 2.220 2.230 2.200 2.260 7,144,000 2.2304 0.00%
2017-10-27 0 0.222 0.221 0.222 0.220 0.231 164,984,653 37,285,742 0.2260 2.220 2.210 2.220 2.200 2.310 16,498,465 2.2600 -3.48%
2017-10-26 0 0.230 0.230 0.231 0.229 0.236 82,060,000 18,987,120 0.2314 2.300 2.300 2.310 2.290 2.360 8,206,000 2.3138 -2.54%
2017-10-25 0 0.236 0.235 0.236 0.229 0.244 141,820,000 33,599,360 0.2369 2.360 2.350 2.360 2.290 2.440 14,182,000 2.3692 2.61%
2017-10-24 0 0.230 0.229 0.230 0.228 0.236 98,270,000 22,769,560 0.2317 2.300 2.290 2.300 2.280 2.360 9,827,000 2.3170 -2.13%
2017-10-23 0 0.235 0.234 0.235 0.234 0.240 65,890,000 15,591,770 0.2366 2.350 2.340 2.350 2.340 2.400 6,589,000 2.3663 0.00%
2017-10-20 0 0.235 0.235 0.236 0.233 0.239 162,080,000 38,178,860 0.2356 2.350 2.350 2.360 2.330 2.390 16,208,000 2.3556 1.29%
2017-10-19 0 0.232 0.232 0.233 0.231 0.255 387,330,000 92,541,390 0.2389 2.320 2.320 2.330 2.310 2.550 38,733,000 2.3892 -7.20%
2017-10-18 0 0.250 0.250 0.255 0.245 0.265 341,984,000 86,839,780 0.2539 2.500 2.500 2.550 2.450 2.650 34,198,400 2.5393 -1.96%
2017-10-17 0 0.255 0.255 0.260 0.250 0.295 510,600,000 135,000,250 0.2644 2.550 2.550 2.600 2.500 2.950 51,060,000 2.6440 -13.56%
2017-10-16 0 0.295 0.295 0.300 0.285 0.310 137,220,000 40,901,050 0.2981 2.950 2.950 3.000 2.850 3.100 13,722,000 2.9807 1.72%
2017-10-13 0 0.290 0.285 0.290 0.280 0.305 199,970,000 57,941,450 0.2898 2.900 2.850 2.900 2.800 3.050 19,997,000 2.8975 -3.33%
2017-10-12 0 0.300 0.295 0.300 0.290 0.335 520,470,000 163,130,800 0.3134 3.000 2.950 3.000 2.900 3.350 52,047,000 3.1343 3.45%
2017-10-11 0 0.290 0.290 0.295 0.255 0.320 908,250,000 269,417,400 0.2966 2.900 2.900 2.950 2.550 3.200 90,825,000 2.9663 9.43%
2017-10-10 0 0.265 0.260 0.265 0.247 0.270 234,780,000 60,944,990 0.2596 2.650 2.600 2.650 2.470 2.700 23,478,000 2.5958 7.29%
2017-10-09 0 0.247 0.244 0.247 0.243 0.255 44,660,000 11,039,120 0.2472 2.470 2.440 2.470 2.430 2.550 4,466,000 2.4718 -0.80%
2017-10-06 0 0.249 0.248 0.249 0.235 0.255 114,950,000 28,485,460 0.2478 2.490 2.480 2.490 2.350 2.550 11,495,000 2.4781 5.96%
2017-10-04 0 0.235 0.232 0.235 0.230 0.238 8,660,840 2,023,801 0.2337 2.350 2.320 2.350 2.300 2.380 866,084 2.3367 0.00%
2017-10-03 0 0.235 0.235 0.236 0.233 0.245 18,931,400 4,509,997 0.2382 2.350 2.350 2.360 2.330 2.450 1,893,140 2.3823 1.29%
2017-09-29 0 0.232 0.231 0.232 0.230 0.233 16,340,000 3,768,580 0.2306 2.320 2.310 2.320 2.300 2.330 1,634,000 2.3064 0.00%
2017-09-28 0 0.232 0.231 0.232 0.231 0.235 5,090,000 1,179,820 0.2318 2.320 2.310 2.320 2.310 2.350 509,000 2.3179 0.00%
2017-09-27 0 0.232 0.232 0.234 0.231 0.239 21,008,127 4,909,729 0.2337 2.320 2.320 2.340 2.310 2.390 2,100,813 2.3371 -1.69%
2017-09-26 0 0.236 0.235 0.236 0.233 0.243 23,250,000 5,488,880 0.2361 2.360 2.350 2.360 2.330 2.430 2,325,000 2.3608 -3.28%
2017-09-25 0 0.244 0.242 0.245 0.238 0.245 24,730,000 5,953,360 0.2407 2.440 2.420 2.450 2.380 2.450 2,473,000 2.4073 -0.81%
2017-09-22 0 0.246 0.246 0.248 0.245 0.248 10,870,000 2,684,370 0.2470 2.460 2.460 2.480 2.450 2.480 1,087,000 2.4695 -0.81%
2017-09-21 0 0.248 0.247 0.248 0.245 0.255 22,800,000 5,659,950 0.2482 2.480 2.470 2.480 2.450 2.550 2,280,000 2.4824 0.40%
2017-09-20 0 0.247 0.245 0.247 0.244 0.249 21,790,000 5,355,450 0.2458 2.470 2.450 2.470 2.440 2.490 2,179,000 2.4578 1.23%
2017-09-19 0 0.244 0.244 0.245 0.244 0.250 11,492,704 2,842,959 0.2474 2.440 2.440 2.450 2.440 2.500 1,149,270 2.4737 -2.01%
2017-09-18 0 0.249 0.247 0.249 0.247 0.255 32,120,000 8,035,680 0.2502 2.490 2.470 2.490 2.470 2.550 3,212,000 2.5018 0.81%
2017-09-15 0 0.247 0.244 0.247 0.240 0.247 15,070,000 3,683,990 0.2445 2.470 2.440 2.470 2.400 2.470 1,507,000 2.4446 0.00%
2017-09-14 0 0.247 0.243 0.247 0.243 0.249 33,916,108 8,330,832 0.2456 2.470 2.430 2.470 2.430 2.490 3,391,611 2.4563 -0.80%
2017-09-13 0 0.249 0.246 0.249 0.245 0.250 12,458,332 3,076,044 0.2469 2.490 2.460 2.490 2.450 2.500 1,245,833 2.4691 0.00%
2017-09-12 0 0.249 0.246 0.249 0.240 0.260 57,510,050 14,324,202 0.2491 2.490 2.460 2.490 2.400 2.600 5,751,005 2.4907 -2.35%
2017-09-11 0 0.255 0.250 0.255 0.248 0.255 15,020,000 3,756,120 0.2501 2.550 2.500 2.550 2.480 2.550 1,502,000 2.5007 0.00%
2017-09-08 0 0.255 0.250 0.255 0.248 0.260 38,910,000 9,872,410 0.2537 2.550 2.500 2.550 2.480 2.600 3,891,000 2.5372 2.41%
2017-09-07 0 0.249 0.248 0.249 0.248 0.255 11,570,000 2,894,800 0.2502 2.490 2.480 2.490 2.480 2.550 1,157,000 2.5020 -0.40%
2017-09-06 0 0.250 0.249 0.250 0.247 0.250 8,310,000 2,069,850 0.2491 2.500 2.490 2.500 2.470 2.500 831,000 2.4908 0.40%
2017-09-05 0 0.249 0.248 0.249 0.240 0.255 12,530,000 3,104,370 0.2478 2.490 2.480 2.490 2.400 2.550 1,253,000 2.4775 2.89%
2017-09-04 0 0.242 0.241 0.242 0.241 0.249 26,726,365 6,512,109 0.2437 2.420 2.410 2.420 2.410 2.490 2,672,636 2.4366 -2.42%
2017-09-01 0 0.248 0.247 0.250 0.245 0.255 20,060,000 4,985,210 0.2485 2.480 2.470 2.500 2.450 2.550 2,006,000 2.4851 -0.80%
2017-08-31 0 0.250 0.250 0.255 0.245 0.260 40,720,000 10,179,720 0.2500 2.500 2.500 2.550 2.450 2.600 4,072,000 2.4999 -5.66%
2017-08-30 0 0.265 0.260 0.265 0.255 0.275 39,330,000 10,373,950 0.2638 2.650 2.600 2.650 2.550 2.750 3,933,000 2.6377 0.00%
2017-08-29 0 0.265 0.260 0.265 0.239 0.280 95,390,560 24,806,110 0.2600 2.650 2.600 2.650 2.390 2.800 9,539,056 2.6005 10.88%
2017-08-28 0 0.239 0.238 0.239 0.238 0.255 51,020,000 12,469,890 0.2444 2.390 2.380 2.390 2.380 2.550 5,102,000 2.4441 -4.40%
2017-08-25 0 0.250 0.249 0.250 0.245 0.260 39,260,000 9,839,930 0.2506 2.500 2.490 2.500 2.450 2.600 3,926,000 2.5063 0.40%
2017-08-24 0 0.249 0.248 0.249 0.248 0.260 36,460,000 9,230,330 0.2532 2.490 2.480 2.490 2.480 2.600 3,646,000 2.5316 -4.23%
2017-08-22 0 0.260 0.255 0.260 0.250 0.260 27,995,000 7,192,130 0.2569 2.600 2.550 2.600 2.500 2.600 2,799,500 2.5691 0.00%
2017-08-21 0 0.260 0.255 0.260 0.255 0.270 24,850,000 6,517,500 0.2623 2.600 2.550 2.600 2.550 2.700 2,485,000 2.6227 -3.70%
2017-08-18 0 0.270 0.265 0.270 0.265 0.275 25,550,000 6,817,450 0.2668 2.700 2.650 2.700 2.650 2.750 2,555,000 2.6683 -1.82%
2017-08-17 0 0.275 0.270 0.275 0.265 0.280 22,480,000 6,122,250 0.2723 2.750 2.700 2.750 2.650 2.800 2,248,000 2.7234 -1.79%
2017-08-16 0 0.280 0.275 0.280 0.265 0.280 47,236,400 12,826,668 0.2715 2.800 2.750 2.800 2.650 2.800 4,723,640 2.7154 0.00%
2017-08-15 0 0.280 0.275 0.280 0.270 0.280 15,330,000 4,204,950 0.2743 2.800 2.750 2.800 2.700 2.800 1,533,000 2.7430 0.00%
2017-08-14 0 0.280 0.275 0.280 0.270 0.285 24,970,000 6,875,000 0.2753 2.800 2.750 2.800 2.700 2.850 2,497,000 2.7533 0.00%
2017-08-11 0 0.280 0.275 0.280 0.275 0.285 28,820,000 8,034,550 0.2788 2.800 2.750 2.800 2.750 2.850 2,882,000 2.7878 -3.45%
2017-08-10 0 0.290 0.285 0.290 0.280 0.290 11,470,800 3,263,216 0.2845 2.900 2.850 2.900 2.800 2.900 1,147,080 2.8448 -1.69%
2017-08-09 0 0.295 0.285 0.295 0.285 0.295 12,230,000 3,521,300 0.2879 2.950 2.850 2.950 2.850 2.950 1,223,000 2.8792 0.00%
2017-08-08 0 0.295 0.290 0.295 0.290 0.295 18,950,000 5,500,850 0.2903 2.950 2.900 2.950 2.900 2.950 1,895,000 2.9028 0.00%
2017-08-07 0 0.295 0.290 0.295 0.290 0.300 11,700,000 3,413,500 0.2918 2.950 2.900 2.950 2.900 3.000 1,170,000 2.9175 0.00%
2017-08-04 0 0.295 0.290 0.295 0.290 0.300 11,275,761 3,304,078 0.2930 2.950 2.900 2.950 2.900 3.000 1,127,576 2.9302 1.72%
2017-08-03 0 0.290 0.290 0.295 0.290 0.300 7,470,000 2,202,500 0.2948 2.900 2.900 2.950 2.900 3.000 747,000 2.9485 -3.33%
2017-08-02 0 0.300 0.295 0.300 0.290 0.300 12,092,400 3,561,966 0.2946 3.000 2.950 3.000 2.900 3.000 1,209,240 2.9456 3.45%
2017-08-01 0 0.290 0.290 0.295 0.290 0.295 12,200,000 3,560,550 0.2918 2.900 2.900 2.950 2.900 2.950 1,220,000 2.9185 -1.69%
2017-07-31 0 0.295 0.295 0.300 0.295 0.305 12,430,000 3,692,950 0.2971 2.950 2.950 3.000 2.950 3.050 1,243,000 2.9710 -1.67%
2017-07-28 0 0.300 0.295 0.300 0.290 0.305 29,880,000 8,855,900 0.2964 3.000 2.950 3.000 2.900 3.050 2,988,000 2.9638 1.69%
2017-07-27 0 0.295 0.295 0.300 0.295 0.300 7,570,000 2,246,350 0.2967 2.950 2.950 3.000 2.950 3.000 757,000 2.9674 -1.67%
2017-07-26 0 0.300 0.295 0.300 0.295 0.305 9,900,000 2,955,250 0.2985 3.000 2.950 3.000 2.950 3.050 990,000 2.9851 0.00%
2017-07-25 0 0.300 0.300 0.305 0.300 0.305 15,141,000 4,551,482 0.3006 3.000 3.000 3.050 3.000 3.050 1,514,100 3.0061 -1.64%
2017-07-24 0 0.305 0.300 0.305 0.300 0.310 24,481,000 7,373,485 0.3012 3.050 3.000 3.050 3.000 3.100 2,448,100 3.0119 -1.61%
2017-07-21 0 0.310 0.300 0.310 0.300 0.310 40,734,300 12,450,354 0.3056 3.100 3.000 3.100 3.000 3.100 4,073,430 3.0565 0.00%
2017-07-20 0 0.310 0.305 0.310 0.300 0.315 25,601,171 7,863,487 0.3072 3.100 3.050 3.100 3.000 3.150 2,560,117 3.0715 0.00%
2017-07-19 0 0.310 0.305 0.310 0.305 0.310 19,130,200 5,893,458 0.3081 3.100 3.050 3.100 3.050 3.100 1,913,020 3.0807 0.00%
2017-07-18 0 0.310 0.305 0.310 0.305 0.315 12,730,000 3,911,050 0.3072 3.100 3.050 3.100 3.050 3.150 1,273,000 3.0723 -1.59%
2017-07-17 0 0.315 0.310 0.315 0.310 0.330 16,050,000 5,103,850 0.3180 3.150 3.100 3.150 3.100 3.300 1,605,000 3.1800 -1.56%
2017-07-14 0 0.320 0.320 0.325 0.310 0.335 45,436,556 14,620,482 0.3218 3.200 3.200 3.250 3.100 3.350 4,543,656 3.2178 3.23%
2017-07-13 0 0.310 0.305 0.315 0.295 0.315 30,630,000 9,411,050 0.3072 3.100 3.050 3.150 2.950 3.150 3,063,000 3.0725 3.33%
2017-07-12 0 0.300 0.295 0.300 0.295 0.305 8,070,000 2,414,550 0.2992 3.000 2.950 3.000 2.950 3.050 807,000 2.9920 0.00%
2017-07-11 0 0.300 0.300 0.305 0.285 0.315 37,890,000 11,373,900 0.3002 3.000 3.000 3.050 2.850 3.150 3,789,000 3.0018 -4.76%
2017-07-10 0 0.315 0.310 0.315 0.305 0.320 24,270,000 7,548,250 0.3110 3.150 3.100 3.150 3.050 3.200 2,427,000 3.1101 0.00%
2017-07-07 0 0.315 0.310 0.315 0.300 0.330 53,632,000 16,820,780 0.3136 3.150 3.100 3.150 3.000 3.300 5,363,200 3.1363 -4.55%
2017-07-06 0 0.330 0.325 0.330 0.325 0.335 26,455,802 8,721,348 0.3297 3.300 3.250 3.300 3.250 3.350 2,645,580 3.2966 -1.49%
2017-07-05 0 0.335 0.330 0.335 0.325 0.345 28,600,000 9,556,850 0.3342 3.350 3.300 3.350 3.250 3.450 2,860,000 3.3416 0.00%
2017-07-04 0 0.335 0.330 0.335 0.310 0.360 73,000,000 24,496,950 0.3356 3.350 3.300 3.350 3.100 3.600 7,300,000 3.3557 -2.90%
2017-07-03 0 0.345 0.340 0.345 0.315 0.350 90,494,332 30,878,291 0.3412 3.450 3.400 3.450 3.150 3.500 9,049,433 3.4122 9.52%
2017-06-30 0 0.315 0.310 0.315 0.270 0.325 79,930,000 24,264,000 0.3036 3.150 3.100 3.150 2.700 3.250 7,993,000 3.0357 16.67%
2017-06-29 0 0.270 0.260 0.275 0.265 0.275 21,110,000 5,709,250 0.2705 2.700 2.600 2.750 2.650 2.750 2,111,000 2.7045 0.00%
2017-06-28 0 0.270 0.265 0.270 0.260 0.280 24,010,000 6,469,900 0.2695 2.700 2.650 2.700 2.600 2.800 2,401,000 2.6947 0.00%
2017-06-27 0 0.270 0.265 0.270 0.265 0.290 53,960,000 15,010,050 0.2782 2.700 2.650 2.700 2.650 2.900 5,396,000 2.7817 -6.90%
2017-06-26 0 0.290 0.285 0.290 0.285 0.295 12,350,000 3,582,650 0.2901 2.900 2.850 2.900 2.850 2.950 1,235,000 2.9009 -1.69%
2017-06-23 0 0.295 0.290 0.295 0.285 0.300 12,440,000 3,628,350 0.2917 2.950 2.900 2.950 2.850 3.000 1,244,000 2.9167 -1.67%
2017-06-22 0 0.300 0.295 0.300 0.295 0.300 6,390,000 1,902,800 0.2978 3.000 2.950 3.000 2.950 3.000 639,000 2.9778 0.00%
2017-06-21 0 0.300 0.295 0.300 0.295 0.305 16,630,000 4,993,100 0.3002 3.000 2.950 3.000 2.950 3.050 1,663,000 3.0025 -1.64%
2017-06-20 0 0.305 0.305 0.310 0.300 0.310 9,517,700 2,901,044 0.3048 3.050 3.050 3.100 3.000 3.100 951,770 3.0481 -1.61%
2017-06-19 0 0.310 0.305 0.310 0.300 0.315 13,600,000 4,147,550 0.3050 3.100 3.050 3.100 3.000 3.150 1,360,000 3.0497 0.00%
2017-06-16 0 0.310 0.305 0.315 0.300 0.315 22,386,980 6,831,389 0.3052 3.100 3.050 3.150 3.000 3.150 2,238,698 3.0515 0.00%
2017-06-15 0 0.310 0.310 0.315 0.305 0.315 3,210,000 1,003,300 0.3126 3.100 3.100 3.150 3.050 3.150 321,000 3.1255 -1.59%
2017-06-14 0 0.315 0.305 0.315 0.305 0.315 15,190,000 4,700,950 0.3095 3.150 3.050 3.150 3.050 3.150 1,519,000 3.0948 1.61%
2017-06-13 0 0.310 0.310 0.315 0.305 0.315 8,405,000 2,605,275 0.3100 3.100 3.100 3.150 3.050 3.150 840,500 3.0997 1.64%
2017-06-12 0 0.305 0.305 0.310 0.305 0.320 17,088,023 5,337,036 0.3123 3.050 3.050 3.100 3.050 3.200 1,708,802 3.1233 -1.61%
2017-06-09 0 0.310 0.305 0.310 0.305 0.315 27,400,000 8,470,700 0.3091 3.100 3.050 3.100 3.050 3.150 2,740,000 3.0915 -1.59%
2017-06-08 0 0.315 0.315 0.320 0.310 0.325 37,300,000 11,904,500 0.3192 3.150 3.150 3.200 3.100 3.250 3,730,000 3.1916 -1.56%
2017-06-07 0 0.320 0.315 0.320 0.305 0.325 15,030,386 4,769,312 0.3173 3.200 3.150 3.200 3.050 3.250 1,503,039 3.1731 3.23%
2017-06-06 0 0.310 0.305 0.310 0.305 0.315 6,250,000 1,937,450 0.3100 3.100 3.050 3.100 3.050 3.150 625,000 3.0999 0.00%
2017-06-05 0 0.310 0.305 0.310 0.300 0.315 14,242,077 4,386,602 0.3080 3.100 3.050 3.100 3.000 3.150 1,424,208 3.0800 -1.59%
2017-06-02 0 0.315 0.310 0.315 0.310 0.320 15,540,000 4,899,100 0.3153 3.150 3.100 3.150 3.100 3.200 1,554,000 3.1526 0.00%
2017-06-01 0 0.315 0.310 0.315 0.310 0.325 19,354,200 6,074,349 0.3139 3.150 3.100 3.150 3.100 3.250 1,935,420 3.1385 0.00%
2017-05-31 0 0.315 0.310 0.315 0.300 0.320 50,114,932 15,726,268 0.3138 3.150 3.100 3.150 3.000 3.200 5,011,493 3.1380 3.28%
2017-05-29 0 0.305 0.300 0.305 0.295 0.310 24,718,021 7,437,906 0.3009 3.050 3.000 3.050 2.950 3.100 2,471,802 3.0091 -1.61%
2017-05-26 0 0.310 0.305 0.310 0.300 0.325 29,916,021 9,269,596 0.3099 3.100 3.050 3.100 3.000 3.250 2,991,602 3.0985 -3.12%
2017-05-25 0 0.320 0.315 0.320 0.310 0.325 26,317,712 8,343,963 0.3170 3.200 3.150 3.200 3.100 3.250 2,631,771 3.1705 0.00%
2017-05-24 0 0.320 0.320 0.330 0.320 0.345 25,900,000 8,477,150 0.3273 3.200 3.200 3.300 3.200 3.450 2,590,000 3.2730 -4.48%
2017-05-23 0 0.335 0.335 0.340 0.335 0.355 35,170,000 12,137,750 0.3451 3.350 3.350 3.400 3.350 3.550 3,517,000 3.4512 -2.90%
2017-05-22 0 0.345 0.345 0.350 0.345 0.360 18,235,000 6,408,700 0.3515 3.450 3.450 3.500 3.450 3.600 1,823,500 3.5145 -2.82%
2017-05-19 0 0.355 0.355 0.360 0.355 0.365 17,300,000 6,215,000 0.3592 3.550 3.550 3.600 3.550 3.650 1,730,000 3.5925 -1.39%
2017-05-18 0 0.360 0.355 0.360 0.355 0.365 17,600,600 6,327,748 0.3595 3.600 3.550 3.600 3.550 3.650 1,760,060 3.5952 -1.37%
2017-05-17 0 0.365 0.360 0.365 0.360 0.370 20,710,000 7,542,000 0.3642 3.650 3.600 3.650 3.600 3.700 2,071,000 3.6417 -1.35%
2017-05-16 0 0.370 0.365 0.370 0.340 0.370 42,080,000 15,047,950 0.3576 3.700 3.650 3.700 3.400 3.700 4,208,000 3.5760 5.71%
2017-05-15 0 0.350 0.340 0.350 0.340 0.350 13,851,000 4,769,424 0.3443 3.500 3.400 3.500 3.400 3.500 1,385,100 3.4434 0.00%
2017-05-12 0 0.350 0.340 0.350 0.340 0.350 7,880,000 2,705,950 0.3434 3.500 3.400 3.500 3.400 3.500 788,000 3.4339 1.45%
2017-05-11 0 0.345 0.340 0.345 0.340 0.355 12,020,400 4,190,280 0.3486 3.450 3.400 3.450 3.400 3.550 1,202,040 3.4860 -2.82%
2017-05-10 0 0.355 0.350 0.355 0.350 0.360 15,770,000 5,601,400 0.3552 3.550 3.500 3.550 3.500 3.600 1,577,000 3.5519 1.43%
2017-05-09 0 0.350 0.350 0.355 0.340 0.360 22,470,000 7,795,500 0.3469 3.500 3.500 3.550 3.400 3.600 2,247,000 3.4693 2.94%
2017-05-08 0 0.340 0.335 0.340 0.330 0.345 5,763,400 1,947,688 0.3379 3.400 3.350 3.400 3.300 3.450 576,340 3.3794 0.00%
2017-05-05 0 0.340 0.335 0.340 0.335 0.350 9,802,254 3,358,060 0.3426 3.400 3.350 3.400 3.350 3.500 980,225 3.4258 0.00%
2017-05-04 0 0.340 0.335 0.340 0.335 0.355 18,752,382 6,466,243 0.3448 3.400 3.350 3.400 3.350 3.550 1,875,238 3.4482 -2.86%
2017-05-02 0 0.350 0.345 0.350 0.345 0.365 19,820,000 7,006,050 0.3535 3.500 3.450 3.500 3.450 3.650 1,982,000 3.5348 -1.41%
2017-04-28 0 0.355 0.350 0.355 0.350 0.360 16,441,268 5,804,118 0.3530 3.550 3.500 3.550 3.500 3.600 1,644,127 3.5302 1.43%
2017-04-27 0 0.350 0.350 0.355 0.350 0.365 15,043,200 5,388,756 0.3582 3.500 3.500 3.550 3.500 3.650 1,504,320 3.5822 -1.41%
2017-04-26 0 0.355 0.355 0.360 0.350 0.365 22,660,660 8,119,724 0.3583 3.550 3.550 3.600 3.500 3.650 2,266,066 3.5832 1.43%
2017-04-25 0 0.350 0.345 0.350 0.335 0.370 78,420,000 27,978,900 0.3568 3.500 3.450 3.500 3.350 3.700 7,842,000 3.5678 4.48%
2017-04-24 0 0.335 0.330 0.335 0.325 0.340 35,942,000 11,964,880 0.3329 3.350 3.300 3.350 3.250 3.400 3,594,200 3.3289 3.08%
2017-04-21 0 0.325 0.320 0.325 0.315 0.325 44,230,720 14,110,466 0.3190 3.250 3.200 3.250 3.150 3.250 4,423,072 3.1902 4.84%
2017-04-20 0 0.310 0.305 0.310 0.305 0.325 26,840,000 8,394,950 0.3128 3.100 3.050 3.100 3.050 3.250 2,684,000 3.1278 -1.59%
2017-04-19 0 0.315 0.310 0.315 0.295 0.320 29,796,148 9,062,744 0.3042 3.150 3.100 3.150 2.950 3.200 2,979,615 3.0416 1.61%
2017-04-18 0 0.310 0.305 0.310 0.300 0.330 37,610,000 11,765,450 0.3128 3.100 3.050 3.100 3.000 3.300 3,761,000 3.1283 -4.62%
2017-04-13 0 0.325 0.320 0.325 0.290 0.355 115,310,000 37,989,900 0.3295 3.250 3.200 3.250 2.900 3.550 11,531,000 3.2946 4.84%
2017-04-12 0 0.310 0.305 0.310 0.260 0.370 206,080,100 65,024,999 0.3155 3.100 3.050 3.100 2.600 3.700 20,608,010 3.1553 -16.22%
2017-04-11 0 0.370 0.365 0.370 0.365 0.375 16,470,000 6,070,400 0.3686 3.700 3.650 3.700 3.650 3.750 1,647,000 3.6857 1.37%
2017-04-10 0 0.365 0.360 0.365 0.355 0.385 75,700,000 27,534,250 0.3637 3.650 3.600 3.650 3.550 3.850 7,570,000 3.6373 -5.19%
2017-04-07 0 0.385 0.380 0.385 0.370 0.410 104,941,000 40,562,770 0.3865 3.850 3.800 3.850 3.700 4.100 10,494,100 3.8653 -6.10%
2017-04-06 0 0.410 0.405 0.410 0.405 0.415 35,790,000 14,612,000 0.4083 4.100 4.050 4.100 4.050 4.150 3,579,000 4.0827 -2.38%
2017-04-05 0 0.420 0.415 0.420 0.405 0.420 29,320,000 12,072,300 0.4117 4.200 4.150 4.200 4.050 4.200 2,932,000 4.1174 1.20%
2017-04-03 0 0.415 0.410 0.415 0.405 0.415 8,470,000 3,478,800 0.4107 4.150 4.100 4.150 4.050 4.150 847,000 4.1072 1.22%
2017-03-31 0 0.410 0.405 0.410 0.400 0.420 18,951,000 7,765,740 0.4098 4.100 4.050 4.100 4.000 4.200 1,895,100 4.0978 0.00%
2017-03-30 0 0.410 0.405 0.415 0.400 0.420 46,530,000 19,006,900 0.4085 4.100 4.050 4.150 4.000 4.200 4,653,000 4.0849 -2.38%
2017-03-29 0 0.420 0.415 0.420 0.415 0.430 24,540,000 10,330,800 0.4210 4.200 4.150 4.200 4.150 4.300 2,454,000 4.2098 -2.33%
2017-03-28 0 0.430 0.425 0.430 0.420 0.440 19,390,000 8,301,600 0.4281 4.300 4.250 4.300 4.200 4.400 1,939,000 4.2814 -1.15%
2017-03-27 0 0.435 0.435 0.440 0.430 0.440 9,630,000 4,196,850 0.4358 4.350 4.350 4.400 4.300 4.400 963,000 4.3581 -1.14%
2017-03-24 0 0.440 0.435 0.440 0.435 0.440 10,353,000 4,519,710 0.4366 4.400 4.350 4.400 4.350 4.400 1,035,300 4.3656 0.00%
2017-03-23 0 0.440 0.435 0.440 0.435 0.445 11,980,000 5,275,300 0.4403 4.400 4.350 4.400 4.350 4.450 1,198,000 4.4034 1.15%
2017-03-22 0 0.435 0.435 0.440 0.430 0.450 31,780,000 14,022,450 0.4412 4.350 4.350 4.400 4.300 4.500 3,178,000 4.4124 0.00%
2017-03-21 0 0.435 0.435 0.440 0.435 0.445 16,460,000 7,200,950 0.4375 4.350 4.350 4.400 4.350 4.450 1,646,000 4.3748 -1.14%
2017-03-20 0 0.440 0.435 0.440 0.435 0.445 28,785,000 12,681,750 0.4406 4.400 4.350 4.400 4.350 4.450 2,878,500 4.4057 0.00%
2017-03-17 0 0.440 0.435 0.445 0.430 0.455 167,419,395 73,850,498 0.4411 4.400 4.350 4.450 4.300 4.550 16,741,940 4.4111 0.00%
2017-03-16 0 0.440 0.435 0.440 0.430 0.445 23,920,000 10,475,300 0.4379 4.400 4.350 4.400 4.300 4.450 2,392,000 4.3793 -1.12%
2017-03-15 0 0.445 0.440 0.445 0.440 0.455 28,080,000 12,507,650 0.4454 4.450 4.400 4.450 4.400 4.550 2,808,000 4.4543 -2.20%
2017-03-14 0 0.455 0.450 0.455 0.440 0.460 30,690,000 13,857,450 0.4515 4.550 4.500 4.550 4.400 4.600 3,069,000 4.5153 2.25%
2017-03-13 0 0.445 0.440 0.445 0.435 0.450 21,390,000 9,464,900 0.4425 4.450 4.400 4.450 4.350 4.500 2,139,000 4.4249 -1.11%
2017-03-10 0 0.450 0.445 0.450 0.435 0.450 23,359,915 10,307,360 0.4412 4.500 4.450 4.500 4.350 4.500 2,335,992 4.4124 1.12%
2017-03-09 0 0.445 0.440 0.445 0.440 0.450 33,798,200 14,972,794 0.4430 4.450 4.400 4.450 4.400 4.500 3,379,820 4.4301 -1.11%
2017-03-08 0 0.450 0.445 0.450 0.440 0.460 28,880,000 13,008,500 0.4504 4.500 4.450 4.500 4.400 4.600 2,888,000 4.5043 -1.10%
2017-03-07 0 0.455 0.450 0.455 0.450 0.465 16,500,000 7,561,060 0.4582 4.550 4.500 4.550 4.500 4.650 1,650,000 4.5825 0.00%
2017-03-06 0 0.455 0.460 0.465 0.455 0.475 40,199,825 18,631,719 0.4635 4.550 4.600 4.650 4.550 4.750 4,019,982 4.6348 -2.15%
2017-03-03 0 0.465 0.460 0.465 0.455 0.470 22,300,000 10,311,000 0.4624 4.650 4.600 4.650 4.550 4.700 2,230,000 4.6238 0.00%
2017-03-02 0 0.465 0.465 0.470 0.445 0.475 66,950,000 31,109,650 0.4647 4.650 4.650 4.700 4.450 4.750 6,695,000 4.6467 4.49%
2017-03-01 0 0.445 0.440 0.445 0.425 0.450 27,090,000 11,806,000 0.4358 4.450 4.400 4.450 4.250 4.500 2,709,000 4.3581 2.30%
2017-02-28 0 0.435 0.435 0.440 0.425 0.455 40,750,000 17,874,050 0.4386 4.350 4.350 4.400 4.250 4.550 4,075,000 4.3863 -4.40%
2017-02-27 0 0.455 0.450 0.455 0.450 0.460 10,900,000 4,940,950 0.4533 4.550 4.500 4.550 4.500 4.600 1,090,000 4.5330 1.11%
2017-02-24 0 0.450 0.445 0.450 0.440 0.455 36,628,000 16,463,650 0.4495 4.500 4.450 4.500 4.400 4.550 3,662,800 4.4948 -1.10%
2017-02-23 0 0.455 0.450 0.455 0.445 0.470 38,490,000 17,565,600 0.4564 4.550 4.500 4.550 4.450 4.700 3,849,000 4.5637 -3.19%
2017-02-22 0 0.470 0.465 0.470 0.465 0.475 20,740,000 9,715,600 0.4684 4.700 4.650 4.700 4.650 4.750 2,074,000 4.6845 0.00%
2017-02-21 0 0.470 0.465 0.470 0.460 0.475 17,070,000 7,977,900 0.4674 4.700 4.650 4.700 4.600 4.750 1,707,000 4.6736 0.00%
2017-02-20 0 0.470 0.465 0.470 0.465 0.475 20,520,000 9,603,250 0.4680 4.700 4.650 4.700 4.650 4.750 2,052,000 4.6799 0.00%
2017-02-17 0 0.470 0.465 0.470 0.465 0.480 14,410,000 6,813,950 0.4729 4.700 4.650 4.700 4.650 4.800 1,441,000 4.7286 -1.05%
2017-02-16 0 0.475 0.475 0.480 0.475 0.495 25,600,000 12,416,700 0.4850 4.750 4.750 4.800 4.750 4.950 2,560,000 4.8503 -2.06%
2017-02-15 0 0.485 0.480 0.485 0.465 0.490 54,114,239 26,037,434 0.4812 4.850 4.800 4.850 4.650 4.900 5,411,424 4.8116 4.30%
2017-02-14 0 0.465 0.465 0.470 0.455 0.475 39,190,400 18,242,730 0.4655 4.650 4.650 4.700 4.550 4.750 3,919,040 4.6549 1.09%
2017-02-13 0 0.460 0.455 0.460 0.450 0.470 44,206,127 20,157,657 0.4560 4.600 4.550 4.600 4.500 4.700 4,420,613 4.5599 -1.08%
2017-02-10 0 0.465 0.465 0.470 0.465 0.480 16,550,000 7,761,450 0.4690 4.650 4.650 4.700 4.650 4.800 1,655,000 4.6897 -1.06%
2017-02-09 0 0.470 0.465 0.470 0.460 0.470 21,912,254 10,163,414 0.4638 4.700 4.650 4.700 4.600 4.700 2,191,225 4.6382 2.17%
2017-02-08 0 0.460 0.460 0.465 0.460 0.475 19,550,000 9,156,500 0.4684 4.600 4.600 4.650 4.600 4.750 1,955,000 4.6836 -3.16%
2017-02-07 0 0.475 0.470 0.480 0.465 0.485 18,544,000 8,790,490 0.4740 4.750 4.700 4.800 4.650 4.850 1,854,400 4.7403 0.00%
2017-02-06 0 0.475 0.475 0.480 0.465 0.500 49,100,000 23,697,800 0.4826 4.750 4.750 4.800 4.650 5.000 4,910,000 4.8264 -1.04%
2017-02-03 0 0.480 0.480 0.485 0.435 0.490 90,776,800 42,443,992 0.4676 4.800 4.800 4.850 4.350 4.900 9,077,680 4.6756 10.34%
2017-02-02 0 0.435 0.435 0.440 0.430 0.445 9,150,000 3,985,800 0.4356 4.350 4.350 4.400 4.300 4.450 915,000 4.3561 -1.14%
2017-02-01 0 0.440 0.435 0.445 0.420 0.445 19,020,000 8,276,050 0.4351 4.400 4.350 4.450 4.200 4.450 1,902,000 4.3512 -1.12%
2017-01-27 0 0.445 0.440 0.445 0.440 0.450 4,851,730 2,155,819 0.4443 4.450 4.400 4.450 4.400 4.500 485,173 4.4434 -1.11%
2017-01-26 0 0.450 0.445 0.450 0.445 0.455 16,190,800 7,252,594 0.4479 4.500 4.450 4.500 4.450 4.550 1,619,080 4.4795 2.27%
2017-01-25 0 0.440 0.435 0.440 0.435 0.445 13,170,000 5,780,950 0.4389 4.400 4.350 4.400 4.350 4.450 1,317,000 4.3895 1.15%
2017-01-24 0 0.435 0.430 0.435 0.430 0.440 9,470,000 4,126,250 0.4357 4.350 4.300 4.350 4.300 4.400 947,000 4.3572 0.00%
2017-01-23 0 0.435 0.435 0.440 0.430 0.445 21,890,000 9,541,750 0.4359 4.350 4.350 4.400 4.300 4.450 2,189,000 4.3590 -2.25%
2017-01-20 0 0.445 0.440 0.445 0.440 0.455 12,282,901 5,516,857 0.4491 4.450 4.400 4.450 4.400 4.550 1,228,290 4.4915 -1.11%
2017-01-19 0 0.450 0.445 0.450 0.440 0.450 18,850,000 8,444,650 0.4480 4.500 4.450 4.500 4.400 4.500 1,885,000 4.4799 1.12%
2017-01-18 0 0.445 0.440 0.445 0.430 0.445 17,643,000 7,789,210 0.4415 4.450 4.400 4.450 4.300 4.450 1,764,300 4.4149 2.30%
2017-01-17 0 0.435 0.430 0.435 0.430 0.445 19,185,685 8,433,465 0.4396 4.350 4.300 4.350 4.300 4.450 1,918,568 4.3957 1.16%
2017-01-16 0 0.430 0.435 0.440 0.410 0.440 31,170,000 13,365,650 0.4288 4.300 4.350 4.400 4.100 4.400 3,117,000 4.2880 3.61%
2017-01-13 0 0.415 0.415 0.420 0.410 0.440 82,110,000 34,406,900 0.4190 4.150 4.150 4.200 4.100 4.400 8,211,000 4.1903 -5.68%
2017-01-12 0 0.440 0.435 0.440 0.430 0.455 39,490,000 17,332,050 0.4389 4.400 4.350 4.400 4.300 4.550 3,949,000 4.3890 -2.22%
2017-01-11 0 0.450 0.450 0.455 0.450 0.465 30,170,000 13,770,750 0.4564 4.500 4.500 4.550 4.500 4.650 3,017,000 4.5644 -2.17%
2017-01-10 0 0.460 0.455 0.460 0.445 0.465 36,973,356 16,776,176 0.4537 4.600 4.550 4.600 4.450 4.650 3,697,336 4.5374 2.22%
2017-01-09 0 0.450 0.450 0.455 0.445 0.475 81,840,000 37,528,150 0.4586 4.500 4.500 4.550 4.450 4.750 8,184,000 4.5856 -5.26%
2017-01-06 0 0.475 0.470 0.475 0.470 0.495 32,616,153 15,752,564 0.4830 4.750 4.700 4.750 4.700 4.950 3,261,615 4.8297 -3.06%
2017-01-05 0 0.490 0.490 0.495 0.485 0.495 16,036,800 7,874,396 0.4910 4.900 4.900 4.950 4.850 4.950 1,603,680 4.9102 -1.01%
2017-01-04 0 0.495 0.490 0.495 0.490 0.500 9,530,000 4,692,150 0.4924 4.950 4.900 4.950 4.900 5.000 953,000 4.9236 0.00%
2017-01-03 0 0.495 0.495 0.500 0.485 0.510 29,993,600 14,902,310 0.4968 4.950 4.950 5.000 4.850 5.100 2,999,360 4.9685 2.06%
2016-12-30 0 0.485 0.480 0.485 0.475 0.485 23,350,000 11,232,000 0.4810 4.850 4.800 4.850 4.750 4.850 2,335,000 4.8103 2.11%
2016-12-29 0 0.475 0.470 0.475 0.470 0.485 17,082,000 8,129,520 0.4759 4.750 4.700 4.750 4.700 4.850 1,708,200 4.7591 -2.06%
2016-12-28 0 0.485 0.480 0.485 0.475 0.500 59,090,000 28,498,600 0.4823 4.850 4.800 4.850 4.750 5.000 5,909,000 4.8229 -3.00%
2016-12-23 0 0.500 0.495 0.500 0.490 0.510 35,070,000 17,365,400 0.4952 5.000 4.950 5.000 4.900 5.100 3,507,000 4.9516 -1.96%
2016-12-22 0 0.510 0.500 0.510 0.500 0.520 8,080,000 4,090,600 0.5063 5.100 5.000 5.100 5.000 5.200 808,000 5.0626 -1.92%
2016-12-21 0 0.520 0.510 0.520 0.500 0.520 26,310,000 13,417,800 0.5100 5.200 5.100 5.200 5.000 5.200 2,631,000 5.0999 1.96%
2016-12-20 0 0.510 0.500 0.510 0.495 0.510 47,750,000 23,931,050 0.5012 5.100 5.000 5.100 4.950 5.100 4,775,000 5.0117 0.00%
2016-12-19 0 0.510 0.500 0.510 0.500 0.550 56,710,000 29,610,300 0.5221 5.100 5.000 5.100 5.000 5.500 5,671,000 5.2214 -7.27%
2016-12-16 0 0.550 0.540 0.550 0.540 0.550 9,680,000 5,264,500 0.5439 5.500 5.400 5.500 5.400 5.500 968,000 5.4385 0.00%
2016-12-15 0 0.550 0.540 0.550 0.540 0.560 15,230,000 8,303,600 0.5452 5.500 5.400 5.500 5.400 5.600 1,523,000 5.4521 -1.79%
2016-12-14 0 0.560 0.550 0.560 0.550 0.570 34,350,000 19,186,500 0.5586 5.600 5.500 5.600 5.500 5.700 3,435,000 5.5856 1.82%
2016-12-13 0 0.550 0.540 0.550 0.540 0.560 27,330,000 14,913,700 0.5457 5.500 5.400 5.500 5.400 5.600 2,733,000 5.4569 1.85%
2016-12-12 0 0.540 0.540 0.550 0.530 0.560 39,490,000 21,486,500 0.5441 5.400 5.400 5.500 5.300 5.600 3,949,000 5.4410 -3.57%
2016-12-09 0 0.560 0.550 0.560 0.540 0.570 47,580,400 26,432,104 0.5555 5.600 5.500 5.600 5.400 5.700 4,758,040 5.5553 0.00%
2016-12-08 0 0.560 0.560 0.570 0.560 0.580 44,800,000 25,466,200 0.5684 5.600 5.600 5.700 5.600 5.800 4,480,000 5.6844 -3.45%
2016-12-07 0 0.580 0.570 0.580 0.570 0.590 38,980,000 22,391,300 0.5744 5.800 5.700 5.800 5.700 5.900 3,898,000 5.7443 -1.69%
2016-12-06 0 0.590 0.580 0.590 0.580 0.600 29,645,714 17,323,442 0.5843 5.900 5.800 5.900 5.800 6.000 2,964,571 5.8435 0.00%
2016-12-05 0 0.590 0.580 0.590 0.580 0.630 103,230,000 62,594,000 0.6064 5.900 5.800 5.900 5.800 6.300 10,323,000 6.0635 -1.67%
2016-12-02 0 0.600 0.600 0.610 0.590 0.610 21,720,520 13,013,291 0.5991 6.000 6.000 6.100 5.900 6.100 2,172,052 5.9912 -1.64%
2016-12-01 0 0.610 0.600 0.610 0.590 0.610 16,940,000 10,228,300 0.6038 6.100 6.000 6.100 5.900 6.100 1,694,000 6.0380 0.00%
2016-11-30 0 0.610 0.600 0.610 0.580 0.610 49,630,000 29,551,700 0.5954 6.100 6.000 6.100 5.800 6.100 4,963,000 5.9544 1.67%
2016-11-29 0 0.600 0.590 0.600 0.590 0.620 50,910,000 30,709,680 0.6032 6.000 5.900 6.000 5.900 6.200 5,091,000 6.0322 1.69%
2016-11-28 0 0.590 0.590 0.600 0.560 0.610 99,920,000 59,469,900 0.5952 5.900 5.900 6.000 5.600 6.100 9,992,000 5.9518 5.36%
2016-11-25 0 0.560 0.550 0.560 0.550 0.560 11,640,000 6,462,000 0.5552 5.600 5.500 5.600 5.500 5.600 1,164,000 5.5515 0.00%
2016-11-24 0 0.560 0.550 0.560 0.540 0.570 54,330,000 30,099,800 0.5540 5.600 5.500 5.600 5.400 5.700 5,433,000 5.5402 -1.75%
2016-11-23 0 0.570 0.560 0.570 0.560 0.570 6,690,000 3,767,400 0.5631 5.700 5.600 5.700 5.600 5.700 669,000 5.6314 0.00%
2016-11-22 0 0.570 0.560 0.570 0.560 0.580 24,875,000 14,114,750 0.5674 5.700 5.600 5.700 5.600 5.800 2,487,500 5.6743 0.00%
2016-11-21 0 0.570 0.560 0.570 0.560 0.580 33,860,000 19,329,400 0.5709 5.700 5.600 5.700 5.600 5.800 3,386,000 5.7086 -1.72%
2016-11-18 0 0.580 0.570 0.580 0.570 0.580 17,970,000 10,297,400 0.5730 5.800 5.700 5.800 5.700 5.800 1,797,000 5.7303 0.00%
2016-11-17 0 0.580 0.570 0.580 0.570 0.580 11,750,000 6,755,800 0.5750 5.800 5.700 5.800 5.700 5.800 1,175,000 5.7496 0.00%
2016-11-16 0 0.580 0.570 0.580 0.570 0.580 15,020,000 8,637,700 0.5751 5.800 5.700 5.800 5.700 5.800 1,502,000 5.7508 0.00%
2016-11-15 0 0.580 0.570 0.580 0.570 0.580 15,430,000 8,864,100 0.5745 5.800 5.700 5.800 5.700 5.800 1,543,000 5.7447 1.75%
2016-11-14 0 0.570 0.560 0.570 0.560 0.590 59,870,000 34,092,800 0.5694 5.700 5.600 5.700 5.600 5.900 5,987,000 5.6945 -3.39%
2016-11-11 0 0.590 0.580 0.590 0.580 0.600 37,564,000 21,931,760 0.5839 5.900 5.800 5.900 5.800 6.000 3,756,400 5.8385 -1.67%
2016-11-10 0 0.600 0.590 0.600 0.590 0.600 22,000,200 13,112,714 0.5960 6.000 5.900 6.000 5.900 6.000 2,200,020 5.9603 3.45%
2016-11-09 0 0.580 0.580 0.590 0.570 0.610 85,310,000 49,764,300 0.5833 5.800 5.800 5.900 5.700 6.100 8,531,000 5.8333 -3.33%
2016-11-08 0 0.600 0.600 0.610 0.590 0.620 30,951,000 18,744,370 0.6056 6.000 6.000 6.100 5.900 6.200 3,095,100 6.0561 -1.64%
2016-11-07 0 0.610 0.600 0.610 0.590 0.620 69,380,000 41,527,900 0.5986 6.100 6.000 6.100 5.900 6.200 6,938,000 5.9856 -1.61%
2016-11-04 0 0.620 0.610 0.620 0.610 0.630 39,240,000 24,187,800 0.6164 6.200 6.100 6.200 6.100 6.300 3,924,000 6.1641 1.64%
2016-11-03 0 0.610 0.610 0.620 0.610 0.620 25,700,000 15,796,400 0.6146 6.100 6.100 6.200 6.100 6.200 2,570,000 6.1465 -1.61%
2016-11-02 0 0.620 0.610 0.620 0.600 0.630 28,840,000 17,678,900 0.6130 6.200 6.100 6.200 6.000 6.300 2,884,000 6.1300 0.00%
2016-11-01 0 0.620 0.620 0.630 0.600 0.640 62,810,000 38,912,900 0.6195 6.200 6.200 6.300 6.000 6.400 6,281,000 6.1953 1.64%
2016-10-31 0 0.610 0.600 0.610 0.600 0.610 29,044,240 17,513,516 0.6030 6.100 6.000 6.100 6.000 6.100 2,904,424 6.0299 1.67%
2016-10-28 0 0.600 0.590 0.600 0.590 0.620 57,420,000 34,398,200 0.5991 6.000 5.900 6.000 5.900 6.200 5,742,000 5.9906 -1.64%
2016-10-27 0 0.610 0.600 0.610 0.610 0.630 71,260,000 43,881,200 0.6158 6.100 6.000 6.100 6.100 6.300 7,126,000 6.1579 -1.61%
2016-10-26 0 0.620 0.610 0.620 0.610 0.630 53,987,315 33,213,842 0.6152 6.200 6.100 6.200 6.100 6.300 5,398,732 6.1522 -1.59%
2016-10-25 0 0.630 0.620 0.630 0.610 0.660 425,777,315 257,712,315 0.6053 6.300 6.200 6.300 6.100 6.600 42,577,732 6.0527 -3.08%
2016-10-24 0 0.650 0.640 0.650 0.620 0.680 241,810,900 158,493,858 0.6554 6.500 6.400 6.500 6.200 6.800 24,181,090 6.5545 3.17%
2016-10-20 0 0.630 0.620 0.630 0.590 0.650 329,600,000 206,319,100 0.6260 6.300 6.200 6.300 5.900 6.500 32,960,000 6.2597 5.00%
2016-10-19 0 0.600 0.590 0.600 0.580 0.600 50,860,000 30,015,200 0.5902 6.000 5.900 6.000 5.800 6.000 5,086,000 5.9015 0.00%
2016-10-18 0 0.600 0.590 0.600 0.590 0.600 24,957,000 14,906,850 0.5973 6.000 5.900 6.000 5.900 6.000 2,495,700 5.9730 0.00%
2016-10-17 0 0.600 0.590 0.600 0.580 0.600 66,940,000 39,346,600 0.5878 6.000 5.900 6.000 5.800 6.000 6,694,000 5.8779 3.45%
2016-10-14 0 0.580 0.570 0.580 0.570 0.580 29,427,000 16,939,980 0.5757 5.800 5.700 5.800 5.700 5.800 2,942,700 5.7566 0.00%
2016-10-13 0 0.580 0.570 0.580 0.560 0.600 103,840,000 60,038,100 0.5782 5.800 5.700 5.800 5.600 6.000 10,384,000 5.7818 0.00%
2016-10-12 0 0.580 0.570 0.580 0.560 0.580 44,360,000 25,372,200 0.5720 5.800 5.700 5.800 5.600 5.800 4,436,000 5.7196 1.75%
2016-10-11 0 0.570 0.570 0.580 0.570 0.600 84,330,000 49,302,800 0.5846 5.700 5.700 5.800 5.700 6.000 8,433,000 5.8464 -1.72%
2016-10-07 0 0.580 0.570 0.580 0.560 0.600 57,970,000 33,444,800 0.5769 5.800 5.700 5.800 5.600 6.000 5,797,000 5.7693 -3.33%
2016-10-06 0 0.600 0.590 0.600 0.580 0.600 47,692,360 28,173,645 0.5907 6.000 5.900 6.000 5.800 6.000 4,769,236 5.9074 3.45%
2016-10-05 0 0.580 0.580 0.590 0.570 0.590 54,568,000 31,968,300 0.5858 5.800 5.800 5.900 5.700 5.900 5,456,800 5.8584 0.00%
2016-10-04 0 0.580 0.570 0.580 0.560 0.670 312,425,744 186,913,485 0.5983 5.800 5.700 5.800 5.600 6.700 31,242,574 5.9827 -4.92%
2016-10-03 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2016-09-30 0 0.610 0.610 0.620 0.600 0.640 115,740,000 72,058,900 0.6226 6.100 6.100 6.200 6.000 6.400 11,574,000 6.2259 -1.61%
2016-09-29 0 0.620 0.610 0.620 0.600 0.620 96,151,000 58,799,920 0.6115 6.200 6.100 6.200 6.000 6.200 9,615,100 6.1154 1.64%
2016-09-28 0 0.610 0.600 0.610 0.560 0.610 100,740,000 58,978,600 0.5855 6.100 6.000 6.100 5.600 6.100 10,074,000 5.8545 3.39%
2016-09-27 0 0.590 0.580 0.590 0.520 0.590 183,630,000 104,194,300 0.5674 5.900 5.800 5.900 5.200 5.900 18,363,000 5.6741 13.46%
2016-09-26 0 0.520 0.520 0.530 0.520 0.540 32,591,400 17,220,156 0.5284 5.200 5.200 5.300 5.200 5.400 3,259,140 5.2837 -1.89%
2016-09-23 0 0.530 0.520 0.530 0.520 0.540 43,740,000 23,120,700 0.5286 5.300 5.200 5.300 5.200 5.400 4,374,000 5.2859 0.00%
2016-09-22 0 0.530 0.520 0.530 0.520 0.540 35,990,000 19,101,500 0.5307 5.300 5.200 5.300 5.200 5.400 3,599,000 5.3074 1.92%
2016-09-21 0 0.520 0.510 0.520 0.510 0.530 12,960,000 6,745,600 0.5205 5.200 5.100 5.200 5.100 5.300 1,296,000 5.2049 0.00%
2016-09-20 0 0.520 0.520 0.530 0.520 0.530 8,940,000 4,693,300 0.5250 5.200 5.200 5.300 5.200 5.300 894,000 5.2498 -1.89%
2016-09-19 0 0.530 0.520 0.530 0.520 0.540 22,290,000 11,762,600 0.5277 5.300 5.200 5.300 5.200 5.400 2,229,000 5.2771 1.92%
2016-09-15 0 0.520 0.520 0.530 0.510 0.540 14,690,000 7,663,900 0.5217 5.200 5.200 5.300 5.100 5.400 1,469,000 5.2171 -1.89%
2016-09-14 0 0.530 0.520 0.530 0.500 0.530 29,480,000 15,372,000 0.5214 5.300 5.200 5.300 5.000 5.300 2,948,000 5.2144 3.92%
2016-09-13 0 0.510 0.500 0.510 0.500 0.520 27,940,000 14,222,700 0.5090 5.100 5.000 5.100 5.000 5.200 2,794,000 5.0904 0.00%
2016-09-12 0 0.510 0.500 0.510 0.500 0.520 27,080,000 13,696,600 0.5058 5.100 5.000 5.100 5.000 5.200 2,708,000 5.0578 -1.92%
2016-09-09 0 0.520 0.520 0.530 0.510 0.540 52,200,400 27,102,100 0.5192 5.200 5.200 5.300 5.100 5.400 5,220,040 5.1919 -1.89%
2016-09-08 0 0.530 0.520 0.530 0.520 0.540 37,525,000 20,014,600 0.5334 5.300 5.200 5.300 5.200 5.400 3,752,500 5.3337 0.00%
2016-09-07 0 0.530 0.520 0.530 0.520 0.550 36,580,000 19,500,000 0.5331 5.300 5.200 5.300 5.200 5.500 3,658,000 5.3308 0.00%
2016-09-06 0 0.530 0.530 0.540 0.530 0.570 55,281,000 30,343,860 0.5489 5.300 5.300 5.400 5.300 5.700 5,528,100 5.4890 -3.64%
2016-09-05 0 0.550 0.540 0.550 0.510 0.560 132,752,800 72,015,024 0.5425 5.500 5.400 5.500 5.100 5.600 13,275,280 5.4247 10.00%
2016-09-02 0 0.500 0.500 0.510 0.490 0.510 27,950,000 13,863,100 0.4960 5.000 5.000 5.100 4.900 5.100 2,795,000 4.9600 1.01%
2016-09-01 0 0.495 0.495 0.500 0.490 0.510 26,640,000 13,225,450 0.4965 4.950 4.950 5.000 4.900 5.100 2,664,000 4.9645 -2.94%
2016-08-31 0 0.510 0.500 0.510 0.485 0.510 19,990,000 9,891,650 0.4948 5.100 5.000 5.100 4.850 5.100 1,999,000 4.9483 3.03%
2016-08-30 0 0.495 0.490 0.495 0.480 0.500 22,910,000 11,229,450 0.4902 4.950 4.900 4.950 4.800 5.000 2,291,000 4.9015 0.00%
2016-08-29 0 0.495 0.485 0.495 0.485 0.500 15,116,885 7,425,223 0.4912 4.950 4.850 4.950 4.850 5.000 1,511,688 4.9119 1.02%
2016-08-26 0 0.490 0.485 0.490 0.485 0.500 9,690,000 4,754,900 0.4907 4.900 4.850 4.900 4.850 5.000 969,000 4.9070 -1.01%
2016-08-25 0 0.495 0.490 0.495 0.470 0.495 28,600,000 13,814,300 0.4830 4.950 4.900 4.950 4.700 4.950 2,860,000 4.8302 3.13%
2016-08-24 0 0.480 0.475 0.480 0.475 0.500 44,760,000 21,625,650 0.4831 4.800 4.750 4.800 4.750 5.000 4,476,000 4.8315 -3.03%
2016-08-23 0 0.495 0.490 0.495 0.490 0.510 12,140,000 6,027,800 0.4965 4.950 4.900 4.950 4.900 5.100 1,214,000 4.9652 -1.00%
2016-08-22 0 0.500 0.495 0.500 0.490 0.510 51,140,000 25,662,600 0.5018 5.000 4.950 5.000 4.900 5.100 5,114,000 5.0181 -3.85%
2016-08-19 0 0.520 0.510 0.520 0.510 0.530 11,916,196 6,222,728 0.5222 5.200 5.100 5.200 5.100 5.300 1,191,620 5.2221 -1.89%
2016-08-18 0 0.530 0.520 0.530 0.520 0.530 13,440,000 7,022,200 0.5225 5.300 5.200 5.300 5.200 5.300 1,344,000 5.2249 0.00%
2016-08-17 0 0.530 0.520 0.530 0.520 0.540 40,474,300 21,379,307 0.5282 5.300 5.200 5.300 5.200 5.400 4,047,430 5.2822 1.92%
2016-08-16 0 0.520 0.510 0.520 0.510 0.530 30,372,200 15,666,778 0.5158 5.200 5.100 5.200 5.100 5.300 3,037,220 5.1583 0.00%
2016-08-15 0 0.520 0.510 0.520 0.500 0.530 39,050,000 20,026,200 0.5128 5.200 5.100 5.200 5.000 5.300 3,905,000 5.1283 1.96%
2016-08-12 0 0.510 0.500 0.510 0.500 0.520 16,680,000 8,499,000 0.5095 5.100 5.000 5.100 5.000 5.200 1,668,000 5.0953 0.00%
2016-08-11 0 0.510 0.500 0.510 0.500 0.510 10,140,220 5,115,905 0.5045 5.100 5.000 5.100 5.000 5.100 1,014,022 5.0452 0.00%
2016-08-10 0 0.510 0.500 0.510 0.500 0.520 20,450,000 10,300,000 0.5037 5.100 5.000 5.100 5.000 5.200 2,045,000 5.0367 -1.92%
2016-08-09 0 0.520 0.510 0.520 0.500 0.540 35,100,000 18,103,400 0.5158 5.200 5.100 5.200 5.000 5.400 3,510,000 5.1577 -3.70%
2016-08-08 0 0.540 0.530 0.540 0.520 0.550 43,460,000 23,260,300 0.5352 5.400 5.300 5.400 5.200 5.500 4,346,000 5.3521 3.85%
2016-08-05 0 0.520 0.510 0.520 0.510 0.530 38,610,000 19,993,600 0.5178 5.200 5.100 5.200 5.100 5.300 3,861,000 5.1783 1.96%
2016-08-04 0 0.510 0.500 0.510 0.495 0.520 42,150,400 21,308,544 0.5055 5.100 5.000 5.100 4.950 5.200 4,215,040 5.0554 2.00%
2016-08-03 0 0.500 0.495 0.500 0.490 0.510 69,060,000 34,404,000 0.4982 5.000 4.950 5.000 4.900 5.100 6,906,000 4.9818 -3.85%
2016-08-01 0 0.520 0.510 0.520 0.500 0.530 38,950,000 19,991,600 0.5133 5.200 5.100 5.200 5.000 5.300 3,895,000 5.1326 1.96%
2016-07-29 0 0.510 0.510 0.520 0.500 0.540 58,892,800 30,545,717 0.5187 5.100 5.100 5.200 5.000 5.400 5,889,280 5.1867 -7.27%
2016-07-28 0 0.550 0.540 0.550 0.540 0.560 20,530,000 11,253,800 0.5482 5.500 5.400 5.500 5.400 5.600 2,053,000 5.4816 -1.79%
2016-07-27 0 0.560 0.550 0.560 0.550 0.590 87,510,000 49,749,000 0.5685 5.600 5.500 5.600 5.500 5.900 8,751,000 5.6850 -1.75%
2016-07-26 0 0.570 0.560 0.570 0.550 0.580 53,290,000 30,148,300 0.5657 5.700 5.600 5.700 5.500 5.800 5,329,000 5.6574 1.79%
2016-07-25 0 0.560 0.550 0.560 0.550 0.600 90,230,000 50,900,800 0.5641 5.600 5.500 5.600 5.500 6.000 9,023,000 5.6412 -5.08%
2016-07-22 0 0.590 0.580 0.590 0.570 0.600 53,310,000 31,055,100 0.5825 5.900 5.800 5.900 5.700 6.000 5,331,000 5.8254 1.72%
2016-07-21 0 0.580 0.570 0.580 0.550 0.610 175,775,200 103,039,112 0.5862 5.800 5.700 5.800 5.500 6.100 17,577,520 5.8620 3.57%
2016-07-20 0 0.560 0.550 0.560 0.520 0.560 129,323,000 69,715,916 0.5391 5.600 5.500 5.600 5.200 5.600 12,932,300 5.3908 13.13%
2016-07-19 0 0.495 0.490 0.495 0.490 0.510 12,790,000 6,330,800 0.4950 4.950 4.900 4.950 4.900 5.100 1,279,000 4.9498 -2.94%
2016-07-18 0 0.510 0.500 0.510 0.495 0.510 11,890,400 5,957,594 0.5010 5.100 5.000 5.100 4.950 5.100 1,189,040 5.0104 2.00%
2016-07-15 0 0.500 0.495 0.500 0.490 0.510 20,690,000 10,287,950 0.4972 5.000 4.950 5.000 4.900 5.100 2,069,000 4.9724 2.04%
2016-07-14 0 0.490 0.485 0.490 0.485 0.495 10,590,400 5,188,638 0.4899 4.900 4.850 4.900 4.850 4.950 1,059,040 4.8994 -1.01%
2016-07-13 0 0.495 0.490 0.495 0.485 0.495 28,210,000 13,844,250 0.4908 4.950 4.900 4.950 4.850 4.950 2,821,000 4.9076 0.00%
2016-07-12 0 0.495 0.490 0.495 0.470 0.495 26,452,400 12,827,554 0.4849 4.950 4.900 4.950 4.700 4.950 2,645,240 4.8493 3.13%
2016-07-11 0 0.480 0.475 0.480 0.470 0.480 14,410,000 6,848,250 0.4752 4.800 4.750 4.800 4.700 4.800 1,441,000 4.7524 2.13%
2016-07-08 0 0.470 0.465 0.470 0.460 0.485 50,560,600 23,854,476 0.4718 4.700 4.650 4.700 4.600 4.850 5,056,060 4.7180 -2.08%
2016-07-07 0 0.480 0.480 0.485 0.480 0.495 25,560,000 12,397,870 0.4850 4.800 4.800 4.850 4.800 4.950 2,556,000 4.8505 -3.03%
2016-07-06 0 0.495 0.490 0.495 0.490 0.495 15,655,000 7,705,400 0.4922 4.950 4.900 4.950 4.900 4.950 1,565,500 4.9220 -1.00%
2016-07-05 0 0.500 0.495 0.500 0.495 0.510 8,942,000 4,485,770 0.5017 5.000 4.950 5.000 4.950 5.100 894,200 5.0165 -1.96%
2016-07-04 0 0.510 0.500 0.510 0.495 0.510 10,160,000 5,082,450 0.5002 5.100 5.000 5.100 4.950 5.100 1,016,000 5.0024 3.03%
2016-06-30 0 0.495 0.490 0.495 0.485 0.510 29,530,000 14,819,500 0.5018 4.950 4.900 4.950 4.850 5.100 2,953,000 5.0185 -2.94%
2016-06-29 0 0.510 0.500 0.510 0.490 0.510 19,260,000 9,621,100 0.4995 5.100 5.000 5.100 4.900 5.100 1,926,000 4.9954 3.03%
2016-06-28 0 0.495 0.495 0.500 0.470 0.500 30,960,000 15,019,650 0.4851 4.950 4.950 5.000 4.700 5.000 3,096,000 4.8513 3.13%
2016-06-27 0 0.480 0.470 0.480 0.460 0.480 42,530,000 20,144,750 0.4737 4.800 4.700 4.800 4.600 4.800 4,253,000 4.7366 3.23%
2016-06-24 0 0.465 0.460 0.465 0.460 0.485 41,251,000 19,337,765 0.4688 4.650 4.600 4.650 4.600 4.850 4,125,100 4.6878 -5.10%
2016-06-23 0 0.490 0.485 0.490 0.485 0.495 13,030,000 6,379,800 0.4896 4.900 4.850 4.900 4.850 4.950 1,303,000 4.8962 -1.01%
2016-06-22 0 0.495 0.490 0.495 0.485 0.495 6,572,500 3,235,087 0.4922 4.950 4.900 4.950 4.850 4.950 657,250 4.9222 0.00%
2016-06-21 0 0.495 0.490 0.495 0.490 0.510 22,407,000 11,111,780 0.4959 4.950 4.900 4.950 4.900 5.100 2,240,700 4.9591 -1.00%
2016-06-20 0 0.500 0.495 0.500 0.495 0.510 12,100,000 6,047,600 0.4998 5.000 4.950 5.000 4.950 5.100 1,210,000 4.9980 1.01%
2016-06-17 0 0.495 0.490 0.495 0.490 0.500 18,640,600 9,244,238 0.4959 4.950 4.900 4.950 4.900 5.000 1,864,060 4.9592 2.06%
2016-06-16 0 0.485 0.485 0.490 0.480 0.490 19,370,000 9,393,250 0.4849 4.850 4.850 4.900 4.800 4.900 1,937,000 4.8494 1.04%
2016-06-15 0 0.480 0.480 0.485 0.480 0.495 26,590,000 12,932,900 0.4864 4.800 4.800 4.850 4.800 4.950 2,659,000 4.8638 -3.03%
2016-06-14 0 0.495 0.490 0.495 0.475 0.495 51,754,772 25,280,948 0.4885 4.950 4.900 4.950 4.750 4.950 5,175,477 4.8848 4.21%
2016-06-13 0 0.475 0.475 0.480 0.470 0.510 166,840,000 81,563,600 0.4889 4.750 4.750 4.800 4.700 5.100 16,684,000 4.8887 -6.86%
2016-06-10 0 0.510 0.510 0.520 0.495 0.540 124,140,000 63,628,850 0.5126 5.100 5.100 5.200 4.950 5.400 12,414,000 5.1256 -5.56%
2016-06-08 0 0.540 0.540 0.550 0.540 0.560 45,160,000 24,797,900 0.5491 5.400 5.400 5.500 5.400 5.600 4,516,000 5.4911 -3.57%
2016-06-07 0 0.560 0.550 0.560 0.550 0.570 35,610,000 19,983,200 0.5612 5.600 5.500 5.600 5.500 5.700 3,561,000 5.6117 -1.75%
2016-06-06 0 0.570 0.560 0.570 0.560 0.580 12,590,000 7,165,600 0.5692 5.700 5.600 5.700 5.600 5.800 1,259,000 5.6915 0.00%
2016-06-03 0 0.570 0.560 0.570 0.550 0.570 31,368,357 17,636,071 0.5622 5.700 5.600 5.700 5.500 5.700 3,136,836 5.6222 -1.72%
2016-06-02 0 0.580 0.570 0.580 0.560 0.590 23,081,600 13,235,680 0.5734 5.800 5.700 5.800 5.600 5.900 2,308,160 5.7343 -1.69%
2016-06-01 0 0.590 0.580 0.590 0.570 0.610 35,720,000 21,236,968 0.5945 5.900 5.800 5.900 5.700 6.100 3,572,000 5.9454 1.72%
2016-05-31 0 0.580 0.580 0.590 0.540 0.590 198,250,168 111,554,297 0.5627 5.800 5.800 5.900 5.400 5.900 19,825,017 5.6269 -4.92%
2016-05-30 0 0.610 0.600 0.610 0.590 0.610 22,010,000 13,255,500 0.6022 6.100 6.000 6.100 5.900 6.100 2,201,000 6.0225 0.00%
2016-05-27 0 0.610 0.600 0.610 0.600 0.620 15,720,000 9,513,200 0.6052 6.100 6.000 6.100 6.000 6.200 1,572,000 6.0517 -1.61%
2016-05-26 0 0.620 0.610 0.620 0.600 0.640 48,269,226 29,919,543 0.6198 6.200 6.100 6.200 6.000 6.400 4,826,923 6.1985 -1.59%
2016-05-25 0 0.630 0.620 0.630 0.620 0.650 28,310,000 17,807,700 0.6290 6.300 6.200 6.300 6.200 6.500 2,831,000 6.2903 0.00%
2016-05-24 0 0.630 0.620 0.640 0.620 0.640 24,118,176 15,145,605 0.6280 6.300 6.200 6.400 6.200 6.400 2,411,818 6.2797 0.00%
2016-05-23 0 0.630 0.620 0.630 0.590 0.660 80,574,128 51,144,976 0.6348 6.300 6.200 6.300 5.900 6.600 8,057,413 6.3476 5.00%
2016-05-20 0 0.600 0.580 0.600 0.570 0.600 16,410,000 9,512,700 0.5797 6.000 5.800 6.000 5.700 6.000 1,641,000 5.7969 1.69%
2016-05-19 0 0.590 0.580 0.590 0.580 0.610 16,300,000 9,622,600 0.5903 5.900 5.800 5.900 5.800 6.100 1,630,000 5.9034 0.00%
2016-05-18 0 0.590 0.590 0.600 0.580 0.630 37,860,000 22,762,100 0.6012 5.900 5.900 6.000 5.800 6.300 3,786,000 6.0122 -4.84%
2016-05-17 0 0.620 0.610 0.620 0.570 0.620 28,290,000 16,673,300 0.5894 6.200 6.100 6.200 5.700 6.200 2,829,000 5.8937 6.90%
2016-05-16 0 0.580 0.570 0.580 0.550 0.580 48,250,000 27,183,500 0.5634 5.800 5.700 5.800 5.500 5.800 4,825,000 5.6339 0.00%
2016-05-13 0 0.580 0.570 0.580 0.550 0.660 167,153,870 100,730,815 0.6026 5.800 5.700 5.800 5.500 6.600 16,715,387 6.0262 -12.12%
2016-05-12 0 0.660 0.650 0.660 0.650 0.690 51,870,000 34,610,500 0.6673 6.600 6.500 6.600 6.500 6.900 5,187,000 6.6725 -2.94%
2016-05-11 0 0.680 0.670 0.680 0.650 0.680 25,280,000 16,798,300 0.6645 6.800 6.700 6.800 6.500 6.800 2,528,000 6.6449 1.49%
2016-05-10 0 0.670 0.660 0.670 0.650 0.670 21,111,200 13,890,256 0.6580 6.700 6.600 6.700 6.500 6.700 2,111,120 6.5796 1.52%
2016-05-09 0 0.660 0.650 0.660 0.650 0.680 26,594,600 17,634,208 0.6631 6.600 6.500 6.600 6.500 6.800 2,659,460 6.6307 -1.49%
2016-05-06 0 0.670 0.660 0.670 0.650 0.680 52,350,000 34,563,300 0.6602 6.700 6.600 6.700 6.500 6.800 5,235,000 6.6023 1.52%
2016-05-05 0 0.660 0.660 0.670 0.660 0.710 80,700,000 54,468,900 0.6750 6.600 6.600 6.700 6.600 7.100 8,070,000 6.7496 -5.71%
2016-05-04 0 0.700 0.690 0.700 0.660 0.710 92,883,098 63,749,368 0.6863 7.000 6.900 7.000 6.600 7.100 9,288,310 6.8634 1.45%
2016-05-03 0 0.690 0.690 0.700 0.630 0.710 100,682,396 68,346,361 0.6788 6.900 6.900 7.000 6.300 7.100 10,068,240 6.7883 2.99%
2016-04-29 0 0.670 0.660 0.670 0.620 0.670 64,813,078 42,565,977 0.6567 6.700 6.600 6.700 6.200 6.700 6,481,308 6.5675 6.35%
2016-04-28 0 0.630 0.630 0.640 0.610 0.650 44,593,098 28,199,858 0.6324 6.300 6.300 6.400 6.100 6.500 4,459,310 6.3238 0.00%
2016-04-27 0 0.630 0.620 0.630 0.610 0.650 79,060,000 49,176,200 0.6220 6.300 6.200 6.300 6.100 6.500 7,906,000 6.2201 0.00%
2016-04-26 0 0.630 0.630 0.640 0.610 0.670 84,146,900 53,434,209 0.6350 6.300 6.300 6.400 6.100 6.700 8,414,690 6.3501 -4.55%
2016-04-25 0 0.660 0.650 0.660 0.650 0.680 29,440,000 19,571,300 0.6648 6.600 6.500 6.600 6.500 6.800 2,944,000 6.6479 -1.49%
2016-04-22 0 0.670 0.660 0.670 0.650 0.700 97,790,001 65,647,800 0.6713 6.700 6.600 6.700 6.500 7.000 9,779,000 6.7131 -2.90%
2016-04-21 0 0.690 0.670 0.690 0.670 0.700 49,850,000 33,927,600 0.6806 6.900 6.700 6.900 6.700 7.000 4,985,000 6.8059 1.47%
2016-04-20 0 0.680 0.680 0.690 0.660 0.730 168,598,730 116,783,989 0.6927 6.800 6.800 6.900 6.600 7.300 16,859,873 6.9267 -2.86%
2016-04-19 0 0.700 0.690 0.700 0.630 0.700 120,693,500 80,643,050 0.6682 7.000 6.900 7.000 6.300 7.000 12,069,350 6.6816 9.38%
2016-04-18 0 0.640 0.630 0.640 0.620 0.660 65,590,000 41,478,100 0.6324 6.400 6.300 6.400 6.200 6.600 6,559,000 6.3238 -3.03%
2016-04-15 0 0.660 0.650 0.660 0.610 0.660 100,958,000 64,209,810 0.6360 6.600 6.500 6.600 6.100 6.600 10,095,800 6.3601 8.20%
2016-04-14 0 0.610 0.610 0.620 0.610 0.630 25,860,000 15,958,300 0.6171 6.100 6.100 6.200 6.100 6.300 2,586,000 6.1710 -1.61%
2016-04-13 0 0.620 0.610 0.620 0.610 0.630 35,660,000 21,998,100 0.6169 6.200 6.100 6.200 6.100 6.300 3,566,000 6.1688 0.00%
2016-04-12 0 0.620 0.610 0.620 0.590 0.650 102,094,000 62,192,080 0.6092 6.200 6.100 6.200 5.900 6.500 10,209,400 6.0916 -3.12%
2016-04-11 0 0.640 0.630 0.640 0.600 0.680 284,670,000 183,350,700 0.6441 6.400 6.300 6.400 6.000 6.800 28,467,000 6.4408 6.67%
2016-04-08 0 0.600 0.590 0.600 0.530 0.600 131,138,000 74,691,660 0.5696 6.000 5.900 6.000 5.300 6.000 13,113,800 5.6957 11.11%
2016-04-07 0 0.540 0.530 0.540 0.510 0.550 64,340,400 33,821,500 0.5257 5.400 5.300 5.400 5.100 5.500 6,434,040 5.2567 1.89%
2016-04-06 0 0.530 0.520 0.530 0.520 0.600 148,385,595 82,287,289 0.5546 5.300 5.200 5.300 5.200 6.000 14,838,560 5.5455 -10.17%
2016-04-05 0 0.590 0.580 0.590 0.540 0.600 187,718,381 109,335,964 0.5824 5.900 5.800 5.900 5.400 6.000 18,771,838 5.8245 7.27%
2016-04-01 0 0.550 0.550 0.560 0.520 0.570 139,683,639 76,360,705 0.5467 5.500 5.500 5.600 5.200 5.700 13,968,364 5.4667 5.77%
2016-03-31 0 0.520 0.510 0.520 0.500 0.540 46,710,000 24,216,600 0.5184 5.200 5.100 5.200 5.000 5.400 4,671,000 5.1845 0.00%
2016-03-30 0 0.520 0.520 0.530 0.500 0.550 88,683,522 47,074,161 0.5308 5.200 5.200 5.300 5.000 5.500 8,868,352 5.3081 1.96%
2016-03-29 0 0.510 0.500 0.510 0.490 0.520 41,431,681 21,042,396 0.5079 5.100 5.000 5.100 4.900 5.200 4,143,168 5.0788 4.08%
2016-03-24 0 0.490 0.485 0.495 0.475 0.510 29,590,000 14,540,500 0.4914 4.900 4.850 4.950 4.750 5.100 2,959,000 4.9140 2.08%
2016-03-23 0 0.480 0.480 0.485 0.475 0.510 42,205,000 20,554,200 0.4870 4.800 4.800 4.850 4.750 5.100 4,220,500 4.8701 -5.88%
2016-03-22 0 0.510 0.500 0.510 0.480 0.520 85,197,227 42,642,197 0.5005 5.100 5.000 5.100 4.800 5.200 8,519,723 5.0051 0.00%
2016-03-21 0 0.510 0.500 0.510 0.470 0.510 160,540,000 79,607,150 0.4959 5.100 5.000 5.100 4.700 5.100 16,054,000 4.9587 7.37%
2016-03-18 0 0.475 0.470 0.475 0.430 0.480 89,360,000 41,158,700 0.4606 4.750 4.700 4.750 4.300 4.800 8,936,000 4.6059 9.20%
2016-03-17 0 0.435 0.435 0.440 0.425 0.445 18,883,000 8,159,345 0.4321 4.350 4.350 4.400 4.250 4.450 1,888,300 4.3210 1.16%
2016-03-16 0 0.430 0.430 0.435 0.425 0.440 9,800,000 4,210,800 0.4297 4.300 4.300 4.350 4.250 4.400 980,000 4.2967 -2.27%
2016-03-15 0 0.440 0.435 0.440 0.435 0.450 13,700,907 6,022,622 0.4396 4.400 4.350 4.400 4.350 4.500 1,370,091 4.3958 -1.12%
2016-03-14 0 0.445 0.440 0.445 0.420 0.450 35,636,000 15,605,370 0.4379 4.450 4.400 4.450 4.200 4.500 3,563,600 4.3791 8.54%
2016-03-11 0 0.410 0.415 0.420 0.400 0.425 12,260,000 5,081,300 0.4145 4.100 4.150 4.200 4.000 4.250 1,226,000 4.1446 -1.20%
2016-03-10 0 0.415 0.410 0.415 0.400 0.430 16,800,000 6,944,500 0.4134 4.150 4.100 4.150 4.000 4.300 1,680,000 4.1336 -2.35%
2016-03-09 0 0.425 0.420 0.425 0.420 0.430 10,350,000 4,388,800 0.4240 4.250 4.200 4.250 4.200 4.300 1,035,000 4.2404 0.00%
2016-03-08 0 0.425 0.425 0.430 0.420 0.435 10,230,000 4,346,400 0.4249 4.250 4.250 4.300 4.200 4.350 1,023,000 4.2487 -1.16%
2016-03-07 0 0.430 0.425 0.430 0.425 0.450 22,158,000 9,727,310 0.4390 4.300 4.250 4.300 4.250 4.500 2,215,800 4.3900 -2.27%
2016-03-04 0 0.440 0.440 0.445 0.435 0.455 26,035,000 11,548,370 0.4436 4.400 4.400 4.450 4.350 4.550 2,603,500 4.4357 1.15%
2016-03-03 0 0.435 0.435 0.440 0.430 0.450 22,800,000 9,950,410 0.4364 4.350 4.350 4.400 4.300 4.500 2,280,000 4.3642 -4.40%
2016-03-02 0 0.455 0.450 0.455 0.440 0.465 45,810,000 20,873,150 0.4556 4.550 4.500 4.550 4.400 4.650 4,581,000 4.5565 1.11%
2016-03-01 0 0.450 0.445 0.450 0.425 0.455 20,840,000 9,300,957 0.4463 4.500 4.450 4.500 4.250 4.550 2,084,000 4.4630 3.45%
2016-02-29 0 0.435 0.425 0.435 0.420 0.455 19,972,000 8,646,890 0.4330 4.350 4.250 4.350 4.200 4.550 1,997,200 4.3295 -3.33%
2016-02-26 0 0.450 0.450 0.455 0.435 0.460 42,880,000 19,174,100 0.4472 4.500 4.500 4.550 4.350 4.600 4,288,000 4.4716 3.45%
2016-02-25 0 0.435 0.430 0.435 0.420 0.500 92,811,814 42,409,634 0.4569 4.350 4.300 4.350 4.200 5.000 9,281,181 4.5694 -12.12%
2016-02-24 0 0.495 0.490 0.495 0.450 0.495 61,130,000 28,993,600 0.4743 4.950 4.900 4.950 4.500 4.950 6,113,000 4.7429 7.61%
2016-02-23 0 0.460 0.460 0.465 0.445 0.510 142,510,000 68,349,300 0.4796 4.600 4.600 4.650 4.450 5.100 14,251,000 4.7961 4.55%
2016-02-22 0 0.440 0.440 0.445 0.385 0.455 101,390,000 43,568,950 0.4297 4.400 4.400 4.450 3.850 4.550 10,139,000 4.2972 14.29%
2016-02-19 0 0.385 0.385 0.390 0.380 0.395 13,400,000 5,184,900 0.3869 3.850 3.850 3.900 3.800 3.950 1,340,000 3.8693 -2.53%
2016-02-18 0 0.395 0.390 0.395 0.385 0.405 29,630,000 11,756,300 0.3968 3.950 3.900 3.950 3.850 4.050 2,963,000 3.9677 2.60%
2016-02-17 0 0.385 0.380 0.385 0.375 0.390 13,930,000 5,339,000 0.3833 3.850 3.800 3.850 3.750 3.900 1,393,000 3.8327 1.32%
2016-02-16 0 0.380 0.380 0.385 0.380 0.400 16,400,000 6,392,900 0.3898 3.800 3.800 3.850 3.800 4.000 1,640,000 3.8981 -1.30%
2016-02-15 0 0.385 0.380 0.385 0.360 0.390 23,890,000 9,024,300 0.3777 3.850 3.800 3.850 3.600 3.900 2,389,000 3.7774 8.45%
2016-02-12 0 0.355 0.355 0.360 0.350 0.375 33,350,000 11,914,250 0.3572 3.550 3.550 3.600 3.500 3.750 3,335,000 3.5725 -5.33%
2016-02-11 0 0.375 0.370 0.375 0.360 0.380 9,408,000 3,505,820 0.3726 3.750 3.700 3.750 3.600 3.800 940,800 3.7264 -2.60%
2016-02-05 0 0.385 0.385 0.390 0.380 0.405 28,950,000 11,400,770 0.3938 3.850 3.850 3.900 3.800 4.050 2,895,000 3.9381 -1.28%
2016-02-04 0 0.390 0.385 0.390 0.380 0.395 11,219,375 4,358,924 0.3885 3.900 3.850 3.900 3.800 3.950 1,121,938 3.8852 1.30%
2016-02-03 0 0.385 0.380 0.385 0.375 0.385 7,950,000 3,028,600 0.3810 3.850 3.800 3.850 3.750 3.850 795,000 3.8096 0.00%
2016-02-02 0 0.385 0.385 0.390 0.385 0.415 24,946,966 9,803,021 0.3930 3.850 3.850 3.900 3.850 4.150 2,494,697 3.9295 -6.10%
2016-02-01 0 0.410 0.405 0.410 0.395 0.415 13,101,327 5,329,170 0.4068 4.100 4.050 4.100 3.950 4.150 1,310,133 4.0677 1.23%
2016-01-29 0 0.405 0.395 0.405 0.380 0.405 21,476,601 8,421,340 0.3921 4.050 3.950 4.050 3.800 4.050 2,147,660 3.9212 1.25%
2016-01-28 0 0.400 0.400 0.405 0.400 0.420 12,750,000 5,213,900 0.4089 4.000 4.000 4.050 4.000 4.200 1,275,000 4.0893 -2.44%
2016-01-27 0 0.410 0.410 0.415 0.400 0.425 13,670,000 5,659,600 0.4140 4.100 4.100 4.150 4.000 4.250 1,367,000 4.1402 0.00%
2016-01-26 0 0.410 0.405 0.410 0.400 0.440 32,310,000 13,399,150 0.4147 4.100 4.050 4.100 4.000 4.400 3,231,000 4.1471 -5.75%
2016-01-25 0 0.435 0.430 0.435 0.420 0.460 71,200,000 31,582,200 0.4436 4.350 4.300 4.350 4.200 4.600 7,120,000 4.4357 6.10%
2016-01-22 0 0.410 0.405 0.410 0.360 0.415 67,950,000 26,286,400 0.3868 4.100 4.050 4.100 3.600 4.150 6,795,000 3.8685 15.49%
2016-01-21 0 0.355 0.350 0.355 0.345 0.410 82,895,226 30,669,352 0.3700 3.550 3.500 3.550 3.450 4.100 8,289,523 3.6998 -12.35%
2016-01-20 0 0.405 0.400 0.405 0.390 0.450 61,310,000 25,580,750 0.4172 4.050 4.000 4.050 3.900 4.500 6,131,000 4.1724 -10.00%
2016-01-19 0 0.450 0.445 0.450 0.430 0.455 25,071,000 11,039,770 0.4403 4.500 4.450 4.500 4.300 4.550 2,507,100 4.4034 1.12%
2016-01-18 0 0.445 0.440 0.445 0.425 0.465 49,600,000 21,975,850 0.4431 4.450 4.400 4.450 4.250 4.650 4,960,000 4.4306 -4.30%
2016-01-15 0 0.465 0.465 0.470 0.460 0.500 22,100,000 10,565,150 0.4781 4.650 4.650 4.700 4.600 5.000 2,210,000 4.7806 -6.06%
2016-01-14 0 0.495 0.490 0.495 0.475 0.495 21,203,393 10,300,729 0.4858 4.950 4.900 4.950 4.750 4.950 2,120,339 4.8581 0.00%
2016-01-13 0 0.495 0.490 0.495 0.490 0.510 35,530,000 17,722,800 0.4988 4.950 4.900 4.950 4.900 5.100 3,553,000 4.9881 2.06%
2016-01-12 0 0.485 0.480 0.485 0.485 0.510 23,310,000 11,500,750 0.4934 4.850 4.800 4.850 4.850 5.100 2,331,000 4.9338 -1.02%
2016-01-11 0 0.490 0.485 0.490 0.485 0.500 25,182,000 12,403,890 0.4926 4.900 4.850 4.900 4.850 5.000 2,518,200 4.9257 -3.92%
2016-01-08 0 0.510 0.500 0.510 0.500 0.520 20,860,000 10,571,500 0.5068 5.100 5.000 5.100 5.000 5.200 2,086,000 5.0678 0.00%
2016-01-07 0 0.510 0.500 0.510 0.490 0.540 74,066,000 37,529,375 0.5067 5.100 5.000 5.100 4.900 5.400 7,406,600 5.0670 -7.27%
2016-01-06 0 0.550 0.540 0.550 0.530 0.560 47,760,200 26,104,702 0.5466 5.500 5.400 5.500 5.300 5.600 4,776,020 5.4658 1.85%
2016-01-05 0 0.540 0.530 0.540 0.500 0.560 65,088,485 34,747,366 0.5338 5.400 5.300 5.400 5.000 5.600 6,508,848 5.3385 1.89%
2016-01-04 0 0.530 0.520 0.530 0.495 0.530 60,231,000 31,004,670 0.5148 5.300 5.200 5.300 4.950 5.300 6,023,100 5.1476 3.92%
2015-12-31 0 0.510 0.500 0.510 0.485 0.530 35,950,000 18,493,050 0.5144 5.100 5.000 5.100 4.850 5.300 3,595,000 5.1441 3.03%
2015-12-30 0 0.495 0.490 0.495 0.480 0.500 18,642,000 9,096,700 0.4880 4.950 4.900 4.950 4.800 5.000 1,864,200 4.8797 1.02%
2015-12-29 0 0.490 0.485 0.490 0.475 0.490 28,800,000 13,872,800 0.4817 4.900 4.850 4.900 4.750 4.900 2,880,000 4.8169 2.08%
2015-12-28 0 0.480 0.475 0.480 0.465 0.490 39,790,000 18,983,950 0.4771 4.800 4.750 4.800 4.650 4.900 3,979,000 4.7710 3.23%
2015-12-24 0 0.465 0.460 0.470 0.460 0.485 39,270,000 18,414,500 0.4689 4.650 4.600 4.700 4.600 4.850 3,927,000 4.6892 -4.12%
2015-12-23 0 0.485 0.480 0.485 0.480 0.495 26,460,000 12,893,650 0.4873 4.850 4.800 4.850 4.800 4.950 2,646,000 4.8729 0.00%
2015-12-22 0 0.485 0.485 0.490 0.485 0.500 18,516,000 9,078,070 0.4903 4.850 4.850 4.900 4.850 5.000 1,851,600 4.9028 -2.02%
2015-12-21 0 0.495 0.495 0.500 0.485 0.510 29,500,000 14,650,000 0.4966 4.950 4.950 5.000 4.850 5.100 2,950,000 4.9661 1.02%
2015-12-18 0 0.490 0.485 0.490 0.475 0.520 75,830,000 37,408,650 0.4933 4.900 4.850 4.900 4.750 5.200 7,583,000 4.9332 -3.92%
2015-12-17 0 0.510 0.500 0.510 0.490 0.550 103,370,547 53,268,878 0.5153 5.100 5.000 5.100 4.900 5.500 10,337,055 5.1532 4.08%
2015-12-16 0 0.490 0.485 0.490 0.480 0.550 70,070,000 35,777,550 0.5106 4.900 4.850 4.900 4.800 5.500 7,007,000 5.1060 -7.55%
2015-12-15 0 0.530 0.520 0.530 0.520 0.560 47,320,000 25,613,100 0.5413 5.300 5.200 5.300 5.200 5.600 4,732,000 5.4127 -1.85%
2015-12-14 0 0.540 0.530 0.540 0.510 0.570 41,890,326 22,324,495 0.5329 5.400 5.300 5.400 5.100 5.700 4,189,033 5.3293 0.00%
2015-12-11 0 0.540 0.530 0.540 0.500 0.550 71,140,000 37,314,500 0.5245 5.400 5.300 5.400 5.000 5.500 7,114,000 5.2452 -1.82%
2015-12-10 0 0.550 0.540 0.550 0.455 0.570 205,270,000 108,428,350 0.5282 5.500 5.400 5.500 4.550 5.700 20,527,000 5.2822 18.28%
2015-12-09 0 0.465 0.460 0.465 0.460 0.495 66,430,000 31,305,150 0.4713 4.650 4.600 4.650 4.600 4.950 6,643,000 4.7125 -5.10%
2015-12-08 0 0.490 0.490 0.495 0.485 0.530 83,590,000 41,598,350 0.4976 4.900 4.900 4.950 4.850 5.300 8,359,000 4.9765 -7.55%
2015-12-07 0 0.530 0.520 0.530 0.520 0.580 65,670,000 35,505,300 0.5407 5.300 5.200 5.300 5.200 5.800 6,567,000 5.4066 -8.62%
2015-12-04 0 0.580 0.570 0.580 0.550 0.600 53,450,000 30,587,100 0.5723 5.800 5.700 5.800 5.500 6.000 5,345,000 5.7226 -1.69%
2015-12-03 0 0.590 0.580 0.600 0.580 0.640 71,170,000 42,550,000 0.5979 5.900 5.800 6.000 5.800 6.400 7,117,000 5.9786 0.00%
2015-12-02 0 0.590 0.580 0.590 0.570 0.610 52,677,505 30,966,463 0.5878 5.900 5.800 5.900 5.700 6.100 5,267,750 5.8785 -1.67%
2015-12-01 0 0.600 0.590 0.600 0.580 0.650 129,608,000 80,481,421 0.6210 6.000 5.900 6.000 5.800 6.500 12,960,800 6.2096 1.69%
2015-11-30 0 0.590 0.580 0.590 0.560 0.610 216,030,000 128,719,200 0.5958 5.900 5.800 5.900 5.600 6.100 21,603,000 5.9584 5.36%
2015-11-27 0 0.560 0.560 0.570 0.520 0.590 199,543,000 112,411,990 0.5633 5.600 5.600 5.700 5.200 5.900 19,954,300 5.6335 1.82%
2015-11-26 0 0.550 0.540 0.550 0.450 0.560 273,710,000 144,149,400 0.5267 5.500 5.400 5.500 4.500 5.600 27,371,000 5.2665 18.28%
2015-11-25 0 0.465 0.455 0.465 0.445 0.495 78,350,000 36,401,940 0.4646 4.650 4.550 4.650 4.450 4.950 7,835,000 4.6461 -3.12%
2015-11-24 0 0.480 0.480 0.490 0.480 0.520 55,000,600 27,098,472 0.4927 4.800 4.800 4.900 4.800 5.200 5,500,060 4.9269 -4.00%
2015-11-23 0 0.500 0.495 0.500 0.470 0.530 138,337,200 69,654,276 0.5035 5.000 4.950 5.000 4.700 5.300 13,833,720 5.0351 6.38%
2015-11-20 0 0.470 0.465 0.470 0.450 0.510 137,929,999 66,446,459 0.4817 4.700 4.650 4.700 4.500 5.100 13,793,000 4.8174 -3.09%
2015-11-19 0 0.485 0.480 0.485 0.460 0.560 256,240,401 125,031,680 0.4879 4.850 4.800 4.850 4.600 5.600 25,624,040 4.8795 -8.49%
2015-11-18 0 0.530 0.520 0.530 0.405 0.540 394,367,000 190,943,482 0.4842 5.300 5.200 5.300 4.050 5.400 39,436,700 4.8418 32.50%
2015-11-17 0 0.400 0.400 0.405 0.375 0.410 67,450,000 26,756,800 0.3967 4.000 4.000 4.050 3.750 4.100 6,745,000 3.9669 6.67%
2015-11-16 0 0.375 0.370 0.380 0.365 0.385 23,700,000 8,877,910 0.3746 3.750 3.700 3.800 3.650 3.850 2,370,000 3.7460 0.00%
2015-11-13 0 0.375 0.370 0.375 0.335 0.390 69,720,000 25,779,450 0.3698 3.750 3.700 3.750 3.350 3.900 6,972,000 3.6976 10.29%
2015-11-12 0 0.340 0.335 0.340 0.335 0.345 8,210,800 2,793,206 0.3402 3.400 3.350 3.400 3.350 3.450 821,080 3.4019 0.00%
2015-11-11 0 0.340 0.335 0.340 0.325 0.345 8,850,240 2,964,436 0.3350 3.400 3.350 3.400 3.250 3.450 885,024 3.3496 3.03%
2015-11-10 0 0.330 0.330 0.335 0.330 0.340 8,185,800 2,734,428 0.3340 3.300 3.300 3.350 3.300 3.400 818,580 3.3405 -2.94%
2015-11-09 0 0.340 0.335 0.340 0.330 0.350 11,850,000 4,011,250 0.3385 3.400 3.350 3.400 3.300 3.500 1,185,000 3.3850 1.49%
2015-11-06 0 0.335 0.335 0.340 0.330 0.345 9,519,000 3,211,585 0.3374 3.350 3.350 3.400 3.300 3.450 951,900 3.3739 -1.47%
2015-11-05 0 0.340 0.335 0.340 0.330 0.340 7,770,000 2,591,350 0.3335 3.400 3.350 3.400 3.300 3.400 777,000 3.3351 3.03%
2015-11-04 0 0.330 0.325 0.330 0.315 0.340 30,237,000 9,925,410 0.3283 3.300 3.250 3.300 3.150 3.400 3,023,700 3.2825 3.13%
2015-11-03 0 0.320 0.315 0.320 0.300 0.360 46,135,492 14,904,367 0.3231 3.200 3.150 3.200 3.000 3.600 4,613,549 3.2306 -8.57%
2015-11-02 0 0.350 0.350 0.355 0.345 0.360 10,700,000 3,753,700 0.3508 3.500 3.500 3.550 3.450 3.600 1,070,000 3.5081 -1.41%
2015-10-30 0 0.355 0.350 0.355 0.280 0.395 73,200,000 25,220,250 0.3445 3.550 3.500 3.550 2.800 3.950 7,320,000 3.4454 -10.13%
2015-10-29 0 0.395 0.390 0.395 0.380 0.395 16,190,000 6,263,050 0.3868 3.950 3.900 3.950 3.800 3.950 1,619,000 3.8685 3.95%
2015-10-28 0 0.380 0.380 0.385 0.380 0.390 3,550,000 1,356,650 0.3822 3.800 3.800 3.850 3.800 3.900 355,000 3.8215 -1.30%
2015-10-27 0 0.385 0.380 0.385 0.380 0.390 7,480,000 2,869,600 0.3836 3.850 3.800 3.850 3.800 3.900 748,000 3.8364 -1.28%
2015-10-26 0 0.390 0.385 0.390 0.380 0.405 16,590,000 6,461,400 0.3895 3.900 3.850 3.900 3.800 4.050 1,659,000 3.8948 -1.27%
2015-10-23 0 0.395 0.390 0.395 0.385 0.405 23,760,000 9,353,800 0.3937 3.950 3.900 3.950 3.850 4.050 2,376,000 3.9368 -1.25%
2015-10-22 0 0.400 0.395 0.400 0.385 0.415 25,790,000 10,292,350 0.3991 4.000 3.950 4.000 3.850 4.150 2,579,000 3.9908 0.00%
2015-10-20 0 0.400 0.395 0.400 0.390 0.410 27,550,000 11,026,800 0.4002 4.000 3.950 4.000 3.900 4.100 2,755,000 4.0025 1.27%
2015-10-19 0 0.395 0.390 0.395 0.385 0.400 10,090,480 3,972,922 0.3937 3.950 3.900 3.950 3.850 4.000 1,009,048 3.9373 0.00%
2015-10-16 0 0.395 0.390 0.395 0.390 0.405 12,370,000 4,895,000 0.3957 3.950 3.900 3.950 3.900 4.050 1,237,000 3.9572 0.00%
2015-10-15 0 0.395 0.395 0.400 0.375 0.400 24,375,000 9,487,200 0.3892 3.950 3.950 4.000 3.750 4.000 2,437,500 3.8922 5.33%
2015-10-14 0 0.375 0.370 0.375 0.375 0.385 13,910,000 5,282,250 0.3797 3.750 3.700 3.750 3.750 3.850 1,391,000 3.7974 -2.60%
2015-10-13 0 0.385 0.380 0.385 0.380 0.390 13,020,400 4,995,746 0.3837 3.850 3.800 3.850 3.800 3.900 1,302,040 3.8369 1.32%
2015-10-12 0 0.380 0.375 0.380 0.370 0.410 49,510,000 19,396,950 0.3918 3.800 3.750 3.800 3.700 4.100 4,951,000 3.9178 -3.80%
2015-10-09 0 0.395 0.390 0.395 0.390 0.405 15,345,000 6,114,850 0.3985 3.950 3.900 3.950 3.900 4.050 1,534,500 3.9849 1.28%
2015-10-08 0 0.390 0.390 0.395 0.380 0.415 39,730,000 15,795,300 0.3976 3.900 3.900 3.950 3.800 4.150 3,973,000 3.9757 2.63%
2015-10-07 0 0.380 0.380 0.385 0.380 0.390 19,860,000 7,579,150 0.3816 3.800 3.800 3.850 3.800 3.900 1,986,000 3.8163 -2.56%
2015-10-06 0 0.390 0.385 0.390 0.380 0.405 17,220,000 6,668,800 0.3873 3.900 3.850 3.900 3.800 4.050 1,722,000 3.8727 -1.27%
2015-10-05 0 0.395 0.390 0.395 0.390 0.405 19,690,000 7,832,050 0.3978 3.950 3.900 3.950 3.900 4.050 1,969,000 3.9777 2.60%
2015-10-02 0 0.385 0.385 0.390 0.370 0.395 24,940,000 9,571,600 0.3838 3.850 3.850 3.900 3.700 3.950 2,494,000 3.8379 5.48%
2015-09-30 0 0.365 0.360 0.370 0.360 0.380 14,780,000 5,473,750 0.3703 3.650 3.600 3.700 3.600 3.800 1,478,000 3.7035 -1.35%
2015-09-29 0 0.370 0.370 0.375 0.365 0.390 24,260,000 9,165,950 0.3778 3.700 3.700 3.750 3.650 3.900 2,426,000 3.7782 -5.13%
2015-09-25 0 0.390 0.390 0.395 0.385 0.400 7,910,000 3,094,700 0.3912 3.900 3.900 3.950 3.850 4.000 791,000 3.9124 -1.27%
2015-09-24 0 0.395 0.395 0.400 0.390 0.405 4,650,000 1,847,350 0.3973 3.950 3.950 4.000 3.900 4.050 465,000 3.9728 0.00%
2015-09-23 0 0.395 0.395 0.400 0.390 0.410 18,550,000 7,373,850 0.3975 3.950 3.950 4.000 3.900 4.100 1,855,000 3.9751 -3.66%
2015-09-22 0 0.410 0.410 0.415 0.410 0.420 9,431,000 3,898,740 0.4134 4.100 4.100 4.150 4.100 4.200 943,100 4.1340 1.23%
2015-09-21 0 0.405 0.405 0.410 0.400 0.420 10,070,000 4,125,600 0.4097 4.050 4.050 4.100 4.000 4.200 1,007,000 4.0969 -2.41%
2015-09-18 0 0.415 0.410 0.415 0.400 0.430 27,840,000 11,496,450 0.4129 4.150 4.100 4.150 4.000 4.300 2,784,000 4.1295 -2.35%
2015-09-17 0 0.425 0.420 0.425 0.420 0.435 9,490,000 4,039,900 0.4257 4.250 4.200 4.250 4.200 4.350 949,000 4.2570 0.00%
2015-09-16 0 0.425 0.420 0.425 0.420 0.450 30,200,000 12,959,000 0.4291 4.250 4.200 4.250 4.200 4.500 3,020,000 4.2911 -2.30%
2015-09-15 0 0.435 0.430 0.435 0.405 0.460 123,380,000 54,205,300 0.4393 4.350 4.300 4.350 4.050 4.600 12,338,000 4.3934 7.41%
2015-09-14 0 0.405 0.405 0.410 0.405 0.435 14,950,220 6,224,084 0.4163 4.050 4.050 4.100 4.050 4.350 1,495,022 4.1632 -4.71%
2015-09-11 0 0.425 0.425 0.430 0.410 0.435 48,790,000 20,832,450 0.4270 4.250 4.250 4.300 4.100 4.350 4,879,000 4.2698 2.41%
2015-09-10 0 0.415 0.410 0.415 0.400 0.430 12,554,000 5,201,740 0.4143 4.150 4.100 4.150 4.000 4.300 1,255,400 4.1435 1.22%
2015-09-09 0 0.410 0.405 0.410 0.410 0.445 32,320,000 13,835,900 0.4281 4.100 4.050 4.100 4.100 4.450 3,232,000 4.2809 -2.38%
2015-09-08 0 0.420 0.420 0.430 0.395 0.430 20,861,000 8,611,730 0.4128 4.200 4.200 4.300 3.950 4.300 2,086,100 4.1281 2.44%
2015-09-07 0 0.410 0.400 0.405 0.365 0.415 25,930,000 10,330,250 0.3984 4.100 4.000 4.050 3.650 4.150 2,593,000 3.9839 7.89%
2015-09-04 0 0.380 0.375 0.380 0.375 0.430 24,200,000 9,671,600 0.3997 3.800 3.750 3.800 3.750 4.300 2,420,000 3.9965 -7.32%
2015-09-02 0 0.410 0.410 0.415 0.400 0.430 22,450,000 9,300,700 0.4143 4.100 4.100 4.150 4.000 4.300 2,245,000 4.1429 -2.38%
2015-09-01 0 0.420 0.420 0.425 0.400 0.445 38,580,000 16,440,150 0.4261 4.200 4.200 4.250 4.000 4.450 3,858,000 4.2613 1.20%
2015-08-31 0 0.415 0.415 0.420 0.400 0.440 30,700,000 12,712,550 0.4141 4.150 4.150 4.200 4.000 4.400 3,070,000 4.1409 -3.49%
2015-08-28 0 0.430 0.430 0.435 0.430 0.480 99,330,000 44,825,850 0.4513 4.300 4.300 4.350 4.300 4.800 9,933,000 4.5128 2.38%
2015-08-27 0 0.420 0.420 0.425 0.375 0.425 76,062,000 30,261,920 0.3979 4.200 4.200 4.250 3.750 4.250 7,606,200 3.9786 16.67%
2015-08-26 0 0.360 0.355 0.360 0.345 0.375 83,910,000 30,183,600 0.3597 3.600 3.550 3.600 3.450 3.750 8,391,000 3.5971 4.35%
2015-08-25 0 0.345 0.345 0.350 0.335 0.385 79,250,000 28,327,700 0.3574 3.450 3.450 3.500 3.350 3.850 7,925,000 3.5745 2.99%
2015-08-24 0 0.335 0.335 0.340 0.330 0.420 99,162,440 37,454,552 0.3777 3.350 3.350 3.400 3.300 4.200 9,916,244 3.7771 -25.56%
2015-08-21 0 0.450 0.445 0.450 0.435 0.490 56,866,000 25,948,790 0.4563 4.500 4.450 4.500 4.350 4.900 5,686,600 4.5631 -1.10%
2015-08-20 0 0.455 0.455 0.460 0.450 0.500 69,570,000 32,433,050 0.4662 4.550 4.550 4.600 4.500 5.000 6,957,000 4.6619 -9.00%
2015-08-19 0 0.500 0.495 0.500 0.480 0.530 91,361,400 45,684,265 0.5000 5.000 4.950 5.000 4.800 5.300 9,136,140 5.0004 4.17%
2015-08-18 0 0.480 0.480 0.485 0.460 0.560 210,930,000 107,697,800 0.5106 4.800 4.800 4.850 4.600 5.600 21,093,000 5.1059 -2.04%
2015-08-17 0 0.490 0.490 0.495 0.415 0.510 184,246,040 88,097,264 0.4782 4.900 4.900 4.950 4.150 5.100 18,424,604 4.7815 18.07%
2015-08-14 0 0.415 0.410 0.415 0.400 0.415 21,270,000 8,701,450 0.4091 4.150 4.100 4.150 4.000 4.150 2,127,000 4.0909 5.06%
2015-08-13 0 0.395 0.395 0.400 0.385 0.410 15,640,000 6,165,050 0.3942 3.950 3.950 4.000 3.850 4.100 1,564,000 3.9418 -2.47%
2015-08-12 0 0.405 0.400 0.405 0.400 0.430 30,020,000 12,283,050 0.4092 4.050 4.000 4.050 4.000 4.300 3,002,000 4.0916 -5.81%
2015-08-11 0 0.430 0.430 0.435 0.430 0.450 16,210,000 7,149,600 0.4411 4.300 4.300 4.350 4.300 4.500 1,621,000 4.4106 -3.37%
2015-08-10 0 0.445 0.440 0.445 0.430 0.460 21,200,000 9,383,250 0.4426 4.450 4.400 4.450 4.300 4.600 2,120,000 4.4261 2.30%
2015-08-07 0 0.435 0.435 0.440 0.425 0.455 22,970,000 10,184,100 0.4434 4.350 4.350 4.400 4.250 4.550 2,297,000 4.4337 1.16%
2015-08-06 0 0.430 0.430 0.435 0.430 0.445 14,270,000 6,176,350 0.4328 4.300 4.300 4.350 4.300 4.450 1,427,000 4.3282 -2.27%
2015-08-05 0 0.440 0.435 0.440 0.435 0.450 12,770,000 5,654,050 0.4428 4.400 4.350 4.400 4.350 4.500 1,277,000 4.4276 -1.12%
2015-08-04 0 0.445 0.445 0.450 0.430 0.460 26,630,000 11,863,400 0.4455 4.450 4.450 4.500 4.300 4.600 2,663,000 4.4549 0.00%
2015-08-03 0 0.445 0.445 0.450 0.440 0.475 26,660,000 12,074,050 0.4529 4.450 4.450 4.500 4.400 4.750 2,666,000 4.5289 -3.26%
2015-07-31 0 0.460 0.460 0.465 0.455 0.470 12,330,000 5,718,300 0.4638 4.600 4.600 4.650 4.550 4.700 1,233,000 4.6377 0.00%
2015-07-30 0 0.460 0.460 0.465 0.460 0.480 28,890,000 13,621,050 0.4715 4.600 4.600 4.650 4.600 4.800 2,889,000 4.7148 -1.08%
2015-07-29 0 0.465 0.465 0.470 0.440 0.475 37,600,000 17,245,900 0.4587 4.650 4.650 4.700 4.400 4.750 3,760,000 4.5867 4.49%
2015-07-28 0 0.445 0.445 0.450 0.435 0.490 66,990,000 31,017,700 0.4630 4.450 4.450 4.500 4.350 4.900 6,699,000 4.6302 -3.26%
2015-07-27 0 0.460 0.455 0.460 0.440 0.495 67,657,000 31,704,810 0.4686 4.600 4.550 4.600 4.400 4.950 6,765,700 4.6861 -8.00%
2015-07-24 0 0.500 0.495 0.500 0.490 0.520 52,980,000 26,686,300 0.5037 5.000 4.950 5.000 4.900 5.200 5,298,000 5.0371 -3.85%
2015-07-23 0 0.520 0.510 0.520 0.480 0.540 82,390,000 42,783,600 0.5193 5.200 5.100 5.200 4.800 5.400 8,239,000 5.1928 7.22%
2015-07-22 0 0.485 0.485 0.490 0.470 0.500 71,630,000 34,871,250 0.4868 4.850 4.850 4.900 4.700 5.000 7,163,000 4.8682 -3.00%
2015-07-21 0 0.500 0.500 0.510 0.495 0.530 60,320,000 30,639,800 0.5080 5.000 5.000 5.100 4.950 5.300 6,032,000 5.0795 -5.66%
2015-07-20 0 0.530 0.520 0.530 0.510 0.570 74,425,000 39,534,000 0.5312 5.300 5.200 5.300 5.100 5.700 7,442,500 5.3119 -5.36%
2015-07-17 0 0.560 0.550 0.560 0.550 0.600 112,540,000 63,935,800 0.5681 5.600 5.500 5.600 5.500 6.000 11,254,000 5.6812 3.70%
2015-07-16 0 0.540 0.540 0.550 0.530 0.590 143,290,000 78,907,900 0.5507 5.400 5.400 5.500 5.300 5.900 14,329,000 5.5069 -8.47%
2015-07-15 0 0.590 0.590 0.600 0.560 0.660 506,670,000 309,295,200 0.6104 5.900 5.900 6.000 5.600 6.600 50,667,000 6.1045 3.51%
2015-07-14 0 0.570 0.570 0.580 0.445 0.590 327,525,500 170,683,530 0.5211 5.700 5.700 5.800 4.450 5.900 32,752,550 5.2113 23.91%
2015-07-13 0 0.460 0.455 0.460 0.440 0.480 135,586,000 62,884,780 0.4638 4.600 4.550 4.600 4.400 4.800 13,558,600 4.6380 3.37%
2015-07-10 0 0.445 0.440 0.445 0.430 0.590 426,105,000 212,916,200 0.4997 4.450 4.400 4.450 4.300 5.900 42,610,500 4.9968 -8.25%
2015-07-09 0 0.485 0.485 0.490 0.275 0.490 525,431,000 214,489,850 0.4082 4.850 4.850 4.900 2.750 4.900 52,543,100 4.0822 76.36%
2015-07-08 0 0.275 0.270 0.280 0.220 0.315 263,649,500 67,349,231 0.2554 2.750 2.700 2.800 2.200 3.150 26,364,950 2.5545 14.58%
2015-07-07 0 0.240 0.238 0.240 0.238 0.290 63,155,000 16,039,562 0.2540 2.400 2.380 2.400 2.380 2.900 6,315,500 2.5397 -14.29%
2015-07-06 0 0.280 0.275 0.280 0.220 0.345 188,660,000 50,923,790 0.2699 2.800 2.750 2.800 2.200 3.450 18,866,000 2.6992 -16.42%
2015-07-03 0 0.335 0.330 0.335 0.330 0.395 127,686,000 45,161,540 0.3537 3.350 3.300 3.350 3.300 3.950 12,768,600 3.5369 -15.19%
2015-07-02 0 0.395 0.390 0.395 0.390 0.435 79,305,000 32,183,045 0.4058 3.950 3.900 3.950 3.900 4.350 7,930,500 4.0581 -7.06%
2015-06-30 0 0.425 0.420 0.430 0.385 0.440 156,878,000 66,020,230 0.4208 4.250 4.200 4.300 3.850 4.400 15,687,800 4.2084 4.94%
2015-06-29 0 0.405 0.405 0.410 0.390 0.480 281,770,400 119,734,852 0.4249 4.050 4.050 4.100 3.900 4.800 28,177,040 4.2494 -16.49%
2015-06-26 0 0.485 0.480 0.485 0.465 0.520 686,472,000 332,910,790 0.4850 4.850 4.800 4.850 4.650 5.200 68,647,200 4.8496 -10.19%
2015-06-25 0 0.540 0.530 0.540 0.520 0.580 154,030,400 83,270,512 0.5406 5.400 5.300 5.400 5.200 5.800 15,403,040 5.4061 -6.90%
2015-06-24 0 0.580 0.570 0.580 0.550 0.610 72,830,000 41,740,800 0.5731 5.800 5.700 5.800 5.500 6.100 7,283,000 5.7313 -1.69%
2015-06-23 0 0.590 0.590 0.600 0.540 0.590 93,350,000 52,854,800 0.5662 5.900 5.900 6.000 5.400 5.900 9,335,000 5.6620 5.36%
2015-06-22 0 0.560 0.550 0.560 0.540 0.610 105,360,800 59,019,524 0.5602 5.600 5.500 5.600 5.400 6.100 10,536,080 5.6017 -5.08%
2015-06-19 0 0.590 0.580 0.590 0.580 0.640 132,250,000 80,070,800 0.6055 5.900 5.800 5.900 5.800 6.400 13,225,000 6.0545 -4.84%
2015-06-18 0 0.620 0.610 0.620 0.610 0.720 191,631,000 123,895,160 0.6465 6.200 6.100 6.200 6.100 7.200 19,163,100 6.4653 -8.82%
2015-06-17 0 0.680 0.680 0.690 0.650 0.730 309,460,000 213,612,090 0.6903 6.800 6.800 6.900 6.500 7.300 30,946,000 6.9027 6.25%
2015-06-16 0 0.640 0.630 0.640 0.580 0.650 220,170,000 137,721,900 0.6255 6.400 6.300 6.400 5.800 6.500 22,017,000 6.2553 10.34%
2015-06-15 0 0.580 0.570 0.580 0.520 0.650 365,195,000 214,859,250 0.5883 5.800 5.700 5.800 5.200 6.500 36,519,500 5.8834 -4.92%
2015-06-12 0 0.610 0.610 0.620 0.580 0.700 380,906,400 237,888,404 0.6245 6.100 6.100 6.200 5.800 7.000 38,090,640 6.2453 -14.08%
2015-06-11 0 0.710 0.700 0.720 0.700 0.800 140,431,000 103,760,910 0.7389 7.100 7.000 7.200 7.000 8.000 14,043,100 7.3887 -5.33%
2015-06-10 0 0.750 0.750 0.760 0.730 0.850 177,580,600 138,026,856 0.7773 7.500 7.500 7.600 7.300 8.500 17,758,060 7.7726 -8.54%
2015-06-09 0 0.820 0.810 0.820 0.780 0.910 288,236,200 235,149,676 0.8158 8.200 8.100 8.200 7.800 9.100 28,823,620 8.1582 -5.75%
2015-06-08 0 0.870 0.870 0.880 0.700 0.970 842,619,002 735,486,951 0.8729 8.700 8.700 8.800 7.000 9.700 84,261,900 8.7286 12.99%
2015-06-05 0 0.770 0.760 0.770 0.700 1.040 908,303,002 790,774,591 0.8706 7.700 7.600 7.700 7.000 10.40 90,830,300 8.7061 -28.70%
2015-06-04 0 1.080 1.070 1.080 0.920 1.380 767,971,095 873,600,856 1.1375 10.80 10.70 10.80 9.200 13.80 76,797,110 11.375 -14.29%
2015-06-03 0 1.260 1.250 1.260 0.840 1.970 2,425,340,020 3,000,640,692 1.2372 12.60 12.50 12.60 8.400 19.70 242,534,002 12.372 -41.40%
2015-06-02 0 2.150 2.150 2.160 2.140 2.480 89,945,692 209,956,496 2.3343 21.50 21.50 21.60 21.40 24.80 8,994,569 23.343 -5.70%
2015-06-01 0 2.280 2.270 2.280 1.890 2.300 92,740,095 196,872,673 2.1228 22.80 22.70 22.80 18.90 23.00 9,274,010 21.228 15.74%
2015-05-29 0 1.970 1.960 1.970 1.880 2.060 53,534,800 103,558,112 1.9344 19.70 19.60 19.70 18.80 20.60 5,353,480 19.344 0.51%
2015-05-28 0 1.960 1.950 1.990 1.900 2.190 79,189,000 160,801,010 2.0306 19.60 19.50 19.90 19.00 21.90 7,918,900 20.306 4.81%
2015-05-27 0 1.870 1.870 1.880 1.790 2.180 140,636,400 271,094,070 1.9276 18.70 18.70 18.80 17.90 21.80 14,063,640 19.276 -12.21%
2015-05-26 0 2.130 2.120 2.130 2.110 2.400 86,221,200 194,517,680 2.2560 21.30 21.20 21.30 21.10 24.00 8,622,120 22.560 -2.74%
2015-05-22 0 2.190 2.190 2.200 2.130 2.410 119,319,330 263,614,370 2.2093 21.90 21.90 22.00 21.30 24.10 11,931,933 22.093 -8.75%
2015-05-21 0 2.400 2.390 2.400 2.360 2.710 119,241,500 299,490,805 2.5116 24.00 23.90 24.00 23.60 27.10 11,924,150 25.116 -4.76%
2015-05-20 0 2.520 2.530 2.540 1.960 2.840 417,245,400 995,066,122 2.3848 25.20 25.30 25.40 19.60 28.40 41,724,540 23.848 -8.36%
2015-05-19 0 2.750 2.730 2.740 2.450 3.030 237,508,850 665,318,001 2.8012 27.50 27.30 27.40 24.50 30.30 23,750,885 28.012 1.85%
2015-05-18 0 2.700 2.690 2.700 1.960 2.710 207,201,900 476,305,175 2.2987 27.00 26.90 27.00 19.60 27.10 20,720,190 22.987 38.46%
2015-05-15 0 1.950 1.960 1.970 1.830 2.000 93,794,290 178,072,995 1.8985 19.50 19.60 19.70 18.30 20.00 9,379,429 18.985 3.72%
2015-05-14 0 1.880 1.880 1.890 1.820 2.010 134,949,600 258,848,346 1.9181 18.80 18.80 18.90 18.20 20.10 13,494,960 19.181 2.73%
2015-05-13 0 1.830 1.820 1.830 1.570 2.130 294,089,460 563,966,519 1.9177 18.30 18.20 18.30 15.70 21.30 29,408,946 19.177 -6.15%
2015-05-12 0 1.950 1.930 1.940 1.650 1.980 199,040,560 373,468,415 1.8763 19.50 19.30 19.40 16.50 19.80 19,904,056 18.763 19.63%
2015-05-11 0 1.630 1.630 1.640 1.380 1.680 138,248,600 215,074,630 1.5557 16.30 16.30 16.40 13.80 16.80 13,824,860 15.557 18.98%
2015-05-08 0 1.370 1.370 1.390 1.330 1.450 145,130,000 206,606,104 1.4236 13.70 13.70 13.90 13.30 14.50 14,513,000 14.236 0.74%
2015-05-07 0 1.360 1.360 1.370 1.230 1.470 84,311,000 113,728,898 1.3489 13.60 13.60 13.70 12.30 14.70 8,431,100 13.489 3.03%
2015-05-06 0 1.320 1.320 1.330 1.170 1.390 112,461,000 145,853,340 1.2969 13.20 13.20 13.30 11.70 13.90 11,246,100 12.969 -5.04%
2015-05-05 0 1.390 1.380 1.400 1.310 1.440 98,556,800 135,471,482 1.3746 13.90 13.80 14.00 13.10 14.40 9,855,680 13.746 6.92%
2015-05-04 0 1.300 1.290 1.300 1.080 1.340 125,997,740 153,443,484 1.2178 13.00 12.90 13.00 10.80 13.40 12,599,774 12.178 22.64%
2015-04-30 0 1.060 1.050 1.060 0.950 1.240 206,283,000 232,818,070 1.1286 10.60 10.50 10.60 9.500 12.40 20,628,300 11.286 -2.75%
2015-04-29 0 1.090 1.080 1.090 0.940 1.180 270,858,330 283,936,150 1.0483 10.90 10.80 10.90 9.400 11.80 27,085,833 10.483 18.48%
2015-04-28 0 0.920 0.920 0.930 0.790 0.960 156,200,610 140,405,736 0.8989 9.200 9.200 9.300 7.900 9.600 15,620,061 8.9888 3.37%
2015-04-27 0 0.890 0.880 0.890 0.640 0.900 260,065,600 202,323,236 0.7780 8.900 8.800 8.900 6.400 9.000 26,006,560 7.7797 41.27%
2015-04-24 0 0.630 0.630 0.640 0.620 0.650 45,490,000 28,631,800 0.6294 6.300 6.300 6.400 6.200 6.500 4,549,000 6.2941 -1.56%
2015-04-23 0 0.640 0.630 0.640 0.610 0.640 33,576,200 20,891,508 0.6222 6.400 6.300 6.400 6.100 6.400 3,357,620 6.2221 0.00%
2015-04-22 0 0.640 0.630 0.640 0.620 0.670 41,435,200 26,513,156 0.6399 6.400 6.300 6.400 6.200 6.700 4,143,520 6.3987 0.00%
2015-04-21 0 0.640 0.630 0.650 0.620 0.690 56,060,000 36,141,600 0.6447 6.400 6.300 6.500 6.200 6.900 5,606,000 6.4469 3.23%
2015-04-20 0 0.620 0.600 0.610 0.485 0.710 263,112,600 155,009,176 0.5891 6.200 6.000 6.100 4.850 7.100 26,311,260 5.8914 -12.68%
2015-04-17 0 0.710 0.700 0.710 0.650 0.790 222,025,620 158,159,985 0.7124 7.100 7.000 7.100 6.500 7.900 22,202,562 7.1235 14.52%
2015-04-16 0 0.620 0.620 0.630 0.465 0.630 227,680,680 125,081,694 0.5494 6.200 6.200 6.300 4.650 6.300 22,768,068 5.4937 31.91%
2015-04-15 0 0.470 0.465 0.475 0.430 0.495 154,961,800 73,370,165 0.4735 4.700 4.650 4.750 4.300 4.950 15,496,180 4.7347 10.59%
2015-04-14 0 0.425 0.420 0.425 0.375 0.450 187,308,600 78,624,255 0.4198 4.250 4.200 4.250 3.750 4.500 18,730,860 4.1976 13.33%
2015-04-13 0 0.375 0.370 0.375 0.325 0.380 110,565,000 38,949,000 0.3523 3.750 3.700 3.750 3.250 3.800 11,056,500 3.5227 13.64%
2015-04-10 0 0.330 0.325 0.330 0.325 0.365 72,520,000 24,842,650 0.3426 3.300 3.250 3.300 3.250 3.650 7,252,000 3.4256 -2.94%
2015-04-09 0 0.340 0.335 0.340 0.320 0.395 108,604,000 38,295,470 0.3526 3.400 3.350 3.400 3.200 3.950 10,860,400 3.5262 -2.86%
2015-04-08 0 0.350 0.345 0.350 0.295 0.350 167,634,000 54,352,690 0.3242 3.500 3.450 3.500 2.950 3.500 16,763,400 3.2423 18.64%
2015-04-02 0 0.295 0.290 0.295 0.280 0.295 26,670,800 7,691,712 0.2884 2.950 2.900 2.950 2.800 2.950 2,667,080 2.8839 0.00%
2015-04-01 0 0.295 0.285 0.295 0.270 0.300 45,910,000 12,869,300 0.2803 2.950 2.850 2.950 2.700 3.000 4,591,000 2.8032 1.72%
2015-03-31 0 0.290 0.285 0.295 0.275 0.300 33,580,000 9,593,850 0.2857 2.900 2.850 2.950 2.750 3.000 3,358,000 2.8570 -3.33%
2015-03-30 0 0.300 0.295 0.300 0.285 0.300 37,520,000 10,926,600 0.2912 3.000 2.950 3.000 2.850 3.000 3,752,000 2.9122 1.69%
2015-03-27 0 0.295 0.290 0.295 0.285 0.305 32,210,000 9,480,100 0.2943 2.950 2.900 2.950 2.850 3.050 3,221,000 2.9432 0.00%
2015-03-26 0 0.295 0.290 0.295 0.280 0.300 32,770,000 9,586,550 0.2925 2.950 2.900 2.950 2.800 3.000 3,277,000 2.9254 5.36%
2015-03-25 0 0.280 0.275 0.285 0.265 0.285 30,580,000 8,462,750 0.2767 2.800 2.750 2.850 2.650 2.850 3,058,000 2.7674 1.82%
2015-03-24 0 0.275 0.270 0.275 0.255 0.280 45,590,000 12,203,800 0.2677 2.750 2.700 2.750 2.550 2.800 4,559,000 2.6769 -1.79%
2015-03-23 0 0.280 0.275 0.285 0.260 0.295 32,020,000 8,869,300 0.2770 2.800 2.750 2.850 2.600 2.950 3,202,000 2.7699 -5.08%
2015-03-20 0 0.295 0.290 0.295 0.280 0.310 58,660,000 16,954,695 0.2890 2.950 2.900 2.950 2.800 3.100 5,866,000 2.8903 -1.67%
2015-03-19 0 0.300 0.295 0.300 0.290 0.310 51,658,270 15,403,080 0.2982 3.000 2.950 3.000 2.900 3.100 5,165,827 2.9817 1.69%
2015-03-18 0 0.295 0.290 0.295 0.270 0.300 80,060,000 22,923,400 0.2863 2.950 2.900 2.950 2.700 3.000 8,006,000 2.8633 7.27%
2015-03-17 0 0.275 0.270 0.275 0.250 0.285 43,860,000 11,733,600 0.2675 2.750 2.700 2.750 2.500 2.850 4,386,000 2.6752 3.77%
2015-03-16 0 0.265 0.260 0.265 0.244 0.285 83,374,000 21,935,370 0.2631 2.650 2.600 2.650 2.440 2.850 8,337,400 2.6310 1.92%
2015-03-13 0 0.260 0.255 0.260 0.210 0.260 120,859,000 28,708,040 0.2375 2.600 2.550 2.600 2.100 2.600 12,085,900 2.3753 26.83%
2015-03-12 0 0.205 0.202 0.205 0.192 0.207 10,020,000 2,035,900 0.2032 2.050 2.020 2.050 1.920 2.070 1,002,000 2.0318 3.02%
2015-03-11 0 0.199 0.198 0.199 0.189 0.200 10,670,000 2,076,570 0.1946 1.990 1.980 1.990 1.890 2.000 1,067,000 1.9462 0.51%
2015-03-10 0 0.198 0.191 0.198 0.189 0.198 7,800,000 1,515,830 0.1943 1.980 1.910 1.980 1.890 1.980 780,000 1.9434 4.76%
2015-03-09 0 0.189 0.189 0.197 0.189 0.207 10,500,400 2,063,934 0.1966 1.890 1.890 1.970 1.890 2.070 1,050,040 1.9656 -5.03%
2015-03-06 0 0.199 0.199 0.200 0.195 0.207 8,390,000 1,680,430 0.2003 1.990 1.990 2.000 1.950 2.070 839,000 2.0029 -0.50%
2015-03-05 0 0.200 0.198 0.199 0.188 0.208 10,375,000 2,085,020 0.2010 2.000 1.980 1.990 1.880 2.080 1,037,500 2.0097 -5.21%
2015-03-04 0 0.211 0.210 0.211 0.208 0.216 6,030,000 1,271,430 0.2109 2.110 2.100 2.110 2.080 2.160 603,000 2.1085 -3.21%
2015-03-03 0 0.218 0.216 0.218 0.215 0.222 7,430,000 1,615,720 0.2175 2.180 2.160 2.180 2.150 2.220 743,000 2.1746 -0.91%
2015-03-02 0 0.220 0.218 0.222 0.210 0.230 12,647,000 2,822,165 0.2231 2.200 2.180 2.220 2.100 2.300 1,264,700 2.2315 -1.35%
2015-02-27 0 0.223 0.224 0.225 0.210 0.224 3,970,000 872,220 0.2197 2.230 2.240 2.250 2.100 2.240 397,000 2.1970 1.36%
2015-02-26 0 0.220 0.215 0.220 0.210 0.224 8,493,800 1,817,765 0.2140 2.200 2.150 2.200 2.100 2.240 849,380 2.1401 -0.45%
2015-02-25 0 0.221 0.218 0.221 0.205 0.221 5,930,000 1,276,920 0.2153 2.210 2.180 2.210 2.050 2.210 593,000 2.1533 2.79%
2015-02-24 0 0.215 0.207 0.215 0.201 0.225 3,940,000 859,780 0.2182 2.150 2.070 2.150 2.010 2.250 394,000 2.1822 -5.29%
2015-02-23 0 0.227 0.226 0.227 0.217 0.234 15,340,000 3,492,530 0.2277 2.270 2.260 2.270 2.170 2.340 1,534,000 2.2767 2.25%
2015-02-18 0 0.222 0.222 0.223 0.218 0.227 10,920,000 2,417,310 0.2214 2.220 2.220 2.230 2.180 2.270 1,092,000 2.2137 2.78%
2015-02-17 0 0.216 0.214 0.216 0.190 0.216 67,530,000 13,794,340 0.2043 2.160 2.140 2.160 1.900 2.160 6,753,000 2.0427 11.92%
2015-02-16 0 0.193 0.193 0.194 0.186 0.195 4,900,000 937,700 0.1914 1.930 1.930 1.940 1.860 1.950 490,000 1.9137 -0.52%
2015-02-13 0 0.194 0.192 0.194 0.187 0.194 3,230,000 620,860 0.1922 1.940 1.920 1.940 1.870 1.940 323,000 1.9222 0.00%
2015-02-12 0 0.194 0.193 0.194 0.188 0.195 3,540,000 676,190 0.1910 1.940 1.930 1.940 1.880 1.950 354,000 1.9101 3.19%
2015-02-11 0 0.188 0.188 0.194 0.188 0.195 4,870,000 946,010 0.1943 1.880 1.880 1.940 1.880 1.950 487,000 1.9425 -2.08%
2015-02-10 0 0.192 0.191 0.192 0.192 0.200 8,840,000 1,737,560 0.1966 1.920 1.910 1.920 1.920 2.000 884,000 1.9656 -3.03%
2015-02-09 0 0.198 0.195 0.198 0.185 0.210 21,143,000 4,197,995 0.1986 1.980 1.950 1.980 1.850 2.100 2,114,300 1.9855 7.03%
2015-02-06 0 0.185 0.185 0.189 0.185 0.189 1,287,000 238,820 0.1856 1.850 1.850 1.890 1.850 1.890 128,700 1.8556 -2.12%
2015-02-05 0 0.189 0.186 0.189 0.186 0.195 3,400,000 641,390 0.1886 1.890 1.860 1.890 1.860 1.950 340,000 1.8864 2.16%
2015-02-04 0 0.185 0.184 0.190 0.185 0.196 1,990,000 383,470 0.1927 1.850 1.840 1.900 1.850 1.960 199,000 1.9270 -2.63%
2015-02-03 0 0.190 0.182 0.190 0.184 0.191 7,310,000 1,385,450 0.1895 1.900 1.820 1.900 1.840 1.910 731,000 1.8953 3.26%
2015-02-02 0 0.184 0.183 0.188 0.178 0.187 15,020,000 2,722,820 0.1813 1.840 1.830 1.880 1.780 1.870 1,502,000 1.8128 -3.16%
2015-01-30 0 0.190 0.188 0.190 0.187 0.191 6,110,000 1,154,240 0.1889 1.900 1.880 1.900 1.870 1.910 611,000 1.8891 -0.52%
2015-01-29 0 0.191 0.190 0.191 0.188 0.194 7,450,000 1,423,990 0.1911 1.910 1.900 1.910 1.880 1.940 745,000 1.9114 1.06%
2015-01-28 0 0.189 0.189 0.190 0.188 0.190 1,517,000 286,230 0.1887 1.890 1.890 1.900 1.880 1.900 151,700 1.8868 -0.53%
2015-01-27 0 0.190 0.189 0.194 0.188 0.194 20,710,400 3,944,272 0.1904 1.900 1.890 1.940 1.880 1.940 2,071,040 1.9045 0.00%
2015-01-26 0 0.190 0.187 0.190 0.185 0.195 17,230,200 3,287,036 0.1908 1.900 1.870 1.900 1.850 1.950 1,723,020 1.9077 0.00%
2015-01-23 0 0.190 0.190 0.192 0.189 0.196 12,340,000 2,369,150 0.1920 1.900 1.900 1.920 1.890 1.960 1,234,000 1.9199 -1.55%
2015-01-22 0 0.193 0.192 0.195 0.190 0.198 5,740,000 1,112,670 0.1938 1.930 1.920 1.950 1.900 1.980 574,000 1.9384 2.12%
2015-01-21 0 0.189 0.185 0.190 0.185 0.195 8,700,000 1,657,120 0.1905 1.890 1.850 1.900 1.850 1.950 870,000 1.9047 -2.07%
2015-01-20 0 0.193 0.191 0.193 0.189 0.200 12,020,000 2,319,970 0.1930 1.930 1.910 1.930 1.890 2.000 1,202,000 1.9301 1.58%
2015-01-19 0 0.190 0.189 0.190 0.184 0.197 26,230,000 4,991,690 0.1903 1.900 1.890 1.900 1.840 1.970 2,623,000 1.9030 0.00%
2015-01-16 0 0.190 0.187 0.190 0.186 0.192 12,590,000 2,389,000 0.1898 1.900 1.870 1.900 1.860 1.920 1,259,000 1.8975 1.60%
2015-01-15 0 0.187 0.186 0.187 0.180 0.194 18,732,000 3,504,156 0.1871 1.870 1.860 1.870 1.800 1.940 1,873,200 1.8707 1.63%
2015-01-14 0 0.184 0.184 0.188 0.184 0.200 23,880,000 4,536,600 0.1900 1.840 1.840 1.880 1.840 2.000 2,388,000 1.8997 -7.54%
2015-01-13 0 0.199 0.192 0.199 0.190 0.212 36,470,000 7,342,550 0.2013 1.990 1.920 1.990 1.900 2.120 3,647,000 2.0133 -0.50%
2015-01-12 0 0.200 0.197 0.200 0.185 0.200 40,810,000 7,933,170 0.1944 2.000 1.970 2.000 1.850 2.000 4,081,000 1.9439 11.11%
2015-01-09 0 0.180 0.177 0.180 0.175 0.181 8,030,000 1,439,410 0.1793 1.800 1.770 1.800 1.750 1.810 803,000 1.7925 0.00%
2015-01-08 0 0.180 0.172 0.180 0.165 0.180 11,530,000 2,011,930 0.1745 1.800 1.720 1.800 1.650 1.800 1,153,000 1.7450 0.00%
2015-01-07 0 0.180 0.175 0.180 0.169 0.181 13,720,600 2,439,743 0.1778 1.800 1.750 1.800 1.690 1.810 1,372,060 1.7782 1.12%
2015-01-06 0 0.178 0.174 0.178 0.173 0.179 11,380,000 2,012,370 0.1768 1.780 1.740 1.780 1.730 1.790 1,138,000 1.7683 0.00%
2015-01-05 0 0.178 0.173 0.178 0.167 0.178 22,670,000 3,952,680 0.1744 1.780 1.730 1.780 1.670 1.780 2,267,000 1.7436 7.23%
2015-01-02 0 0.166 0.166 0.171 0.166 0.171 5,930,000 1,001,460 0.1689 1.660 1.660 1.710 1.660 1.710 593,000 1.6888 1.22%
2014-12-31 0 0.164 0.160 0.164 0.160 0.170 6,360,000 1,041,130 0.1637 1.640 1.600 1.640 1.600 1.700 636,000 1.6370 -1.20%
2014-12-30 0 0.166 0.162 0.167 0.160 0.169 17,082,400 2,813,799 0.1647 1.660 1.620 1.670 1.600 1.690 1,708,240 1.6472 2.47%
2014-12-29 0 0.162 0.161 0.162 0.158 0.166 13,555,000 2,209,237 0.1630 1.620 1.610 1.620 1.580 1.660 1,355,500 1.6298 4.52%
2014-12-24 0 0.155 0.153 0.157 0.150 0.161 4,760,000 744,690 0.1564 1.550 1.530 1.570 1.500 1.610 476,000 1.5645 -2.52%
2014-12-23 0 0.159 0.153 0.160 0.155 0.185 44,450,000 7,486,960 0.1684 1.590 1.530 1.600 1.550 1.850 4,445,000 1.6844 6.00%
2014-12-22 0 0.150 0.150 0.152 0.120 0.160 21,850,000 3,059,840 0.1400 1.500 1.500 1.520 1.200 1.600 2,185,000 1.4004 29.31%
2014-12-19 0 0.116 0.116 0.119 0.111 0.128 9,270,000 1,090,120 0.1176 1.160 1.160 1.190 1.110 1.280 927,000 1.1760 -0.85%
2014-12-18 0 0.117 0.117 0.123 0.109 0.128 17,850,000 2,151,090 0.1205 1.170 1.170 1.230 1.090 1.280 1,785,000 1.2051 -10.00%
2014-12-17 0 0.130 0.129 0.133 0.128 0.135 2,190,000 291,610 0.1332 1.300 1.290 1.330 1.280 1.350 219,000 1.3316 -1.52%
2014-12-16 0 0.132 0.131 0.132 0.130 0.139 8,314,000 1,102,420 0.1326 1.320 1.310 1.320 1.300 1.390 831,400 1.3260 -5.71%
2014-12-15 0 0.140 0.139 0.140 0.136 0.143 2,960,000 414,760 0.1401 1.400 1.390 1.400 1.360 1.430 296,000 1.4012 -2.10%
2014-12-12 0 0.143 0.141 0.143 0.143 0.144 1,500,000 215,820 0.1439 1.430 1.410 1.430 1.430 1.440 150,000 1.4388 2.14%
2014-12-11 0 0.140 0.137 0.140 0.137 0.145 6,310,000 880,540 0.1395 1.400 1.370 1.400 1.370 1.450 631,000 1.3955 -3.45%
2014-12-10 0 0.145 0.145 0.149 0.145 0.149 2,070,000 301,210 0.1455 1.450 1.450 1.490 1.450 1.490 207,000 1.4551 -2.68%
2014-12-09 0 0.149 0.146 0.149 0.145 0.154 12,830,000 1,919,960 0.1496 1.490 1.460 1.490 1.450 1.540 1,283,000 1.4965 -3.25%
2014-12-08 0 0.154 0.150 0.154 0.148 0.168 14,920,400 2,257,858 0.1513 1.540 1.500 1.540 1.480 1.680 1,492,040 1.5133 -6.67%
2014-12-05 0 0.165 0.161 0.165 0.150 0.166 6,570,000 1,033,330 0.1573 1.650 1.610 1.650 1.500 1.660 657,000 1.5728 10.00%
2014-12-04 0 0.150 0.149 0.150 0.149 0.158 12,490,000 1,920,350 0.1538 1.500 1.490 1.500 1.490 1.580 1,249,000 1.5375 -1.32%
2014-12-03 0 0.152 0.152 0.160 0.152 0.169 8,890,000 1,417,710 0.1595 1.520 1.520 1.600 1.520 1.690 889,000 1.5947 -5.00%
2014-12-02 0 0.160 0.160 0.163 0.160 0.171 10,895,000 1,794,540 0.1647 1.600 1.600 1.630 1.600 1.710 1,089,500 1.6471 -6.43%
2014-12-01 0 0.171 0.170 0.173 0.167 0.174 5,570,000 954,050 0.1713 1.710 1.700 1.730 1.670 1.740 557,000 1.7128 -0.58%
2014-11-28 0 0.172 0.171 0.172 0.169 0.182 11,750,000 2,013,870 0.1714 1.720 1.710 1.720 1.690 1.820 1,175,000 1.7139 -3.37%
2014-11-27 0 0.178 0.175 0.178 0.170 0.180 4,280,000 750,160 0.1753 1.780 1.750 1.780 1.700 1.800 428,000 1.7527 2.30%
2014-11-26 0 0.174 0.174 0.175 0.166 0.181 14,770,000 2,586,440 0.1751 1.740 1.740 1.750 1.660 1.810 1,477,000 1.7511 4.19%
2014-11-25 0 0.167 0.165 0.168 0.164 0.169 3,530,880 589,482 0.1670 1.670 1.650 1.680 1.640 1.690 353,088 1.6695 -1.76%
2014-11-24 0 0.170 0.169 0.175 0.169 0.179 14,460,000 2,508,660 0.1735 1.700 1.690 1.750 1.690 1.790 1,446,000 1.7349 -1.73%
2014-11-21 0 0.173 0.172 0.173 0.170 0.180 8,719,140 1,504,118 0.1725 1.730 1.720 1.730 1.700 1.800 871,914 1.7251 -1.70%
2014-11-20 0 0.176 0.175 0.176 0.170 0.187 23,020,000 4,025,870 0.1749 1.760 1.750 1.760 1.700 1.870 2,302,000 1.7489 -3.30%
2014-11-19 0 0.182 0.182 0.184 0.182 0.190 9,190,800 1,713,934 0.1865 1.820 1.820 1.840 1.820 1.900 919,080 1.8648 1.11%
2014-11-18 0 0.180 0.180 0.181 0.171 0.186 11,100,000 1,963,440 0.1769 1.800 1.800 1.810 1.710 1.860 1,110,000 1.7689 -0.55%
2014-11-17 0 0.181 0.181 0.185 0.180 0.190 13,222,000 2,433,694 0.1841 1.810 1.810 1.850 1.800 1.900 1,322,200 1.8406 -3.72%
2014-11-14 0 0.188 0.184 0.188 0.181 0.191 8,760,000 1,630,970 0.1862 1.880 1.840 1.880 1.810 1.910 876,000 1.8618 1.62%
2014-11-13 0 0.185 0.185 0.186 0.181 0.194 25,807,000 4,829,694 0.1871 1.850 1.850 1.860 1.810 1.940 2,580,700 1.8715 -3.65%
2014-11-12 0 0.192 0.191 0.193 0.190 0.199 8,323,000 1,601,676 0.1924 1.920 1.910 1.930 1.900 1.990 832,300 1.9244 -1.03%
2014-11-11 0 0.194 0.194 0.195 0.193 0.199 10,090,000 1,982,550 0.1965 1.940 1.940 1.950 1.930 1.990 1,009,000 1.9649 1.04%
2014-11-10 0 0.192 0.188 0.194 0.186 0.198 24,191,000 4,679,000 0.1934 1.920 1.880 1.940 1.860 1.980 2,419,100 1.9342 0.52%
2014-11-07 0 0.191 0.191 0.194 0.189 0.194 2,810,000 537,720 0.1914 1.910 1.910 1.940 1.890 1.940 281,000 1.9136 -1.55%
2014-11-06 0 0.194 0.194 0.195 0.190 0.202 6,920,000 1,329,220 0.1921 1.940 1.940 1.950 1.900 2.020 692,000 1.9208 -2.51%
2014-11-05 0 0.199 0.193 0.199 0.184 0.200 19,324,000 3,683,562 0.1906 1.990 1.930 1.990 1.840 2.000 1,932,400 1.9062 4.19%
2014-11-04 0 0.191 0.191 0.193 0.188 0.199 13,261,600 2,530,643 0.1908 1.910 1.910 1.930 1.880 1.990 1,326,160 1.9082 1.06%
2014-11-03 0 0.189 0.185 0.190 0.180 0.193 25,250,000 4,758,650 0.1885 1.890 1.850 1.900 1.800 1.930 2,525,000 1.8846 -1.05%
2014-10-31 0 0.191 0.191 0.195 0.190 0.203 24,110,400 4,716,792 0.1956 1.910 1.910 1.950 1.900 2.030 2,411,040 1.9563 -3.05%
2014-10-30 0 0.197 0.195 0.203 0.190 0.224 104,290,000 21,608,070 0.2072 1.970 1.950 2.030 1.900 2.240 10,429,000 2.0719 3.68%
2014-10-29 0 0.190 0.188 0.190 0.176 0.190 39,504,000 7,156,758 0.1812 1.900 1.880 1.900 1.760 1.900 3,950,400 1.8117 3.83%
2014-10-28 0 0.183 0.183 0.184 0.176 0.185 14,250,000 2,579,130 0.1810 1.830 1.830 1.840 1.760 1.850 1,425,000 1.8099 1.67%
2014-10-27 0 0.180 0.180 0.183 0.179 0.190 29,560,000 5,429,470 0.1837 1.800 1.800 1.830 1.790 1.900 2,956,000 1.8368 0.56%
2014-10-24 0 0.179 0.176 0.180 0.174 0.183 9,258,000 1,636,820 0.1768 1.790 1.760 1.800 1.740 1.830 925,800 1.7680 0.56%
2014-10-23 0 0.178 0.178 0.179 0.177 0.187 14,970,000 2,691,420 0.1798 1.780 1.780 1.790 1.770 1.870 1,497,000 1.7979 -2.20%
2014-10-22 0 0.182 0.179 0.182 0.175 0.190 24,972,000 4,522,160 0.1811 1.820 1.790 1.820 1.750 1.900 2,497,200 1.8109 4.00%
2014-10-21 0 0.175 0.175 0.177 0.170 0.201 69,750,000 12,907,260 0.1851 1.750 1.750 1.770 1.700 2.010 6,975,000 1.8505 -6.91%
2014-10-20 0 0.188 0.187 0.191 0.175 0.202 19,740,000 3,696,180 0.1872 1.880 1.870 1.910 1.750 2.020 1,974,000 1.8724 -1.05%
2014-10-17 0 0.190 0.187 0.190 0.177 0.197 48,440,000 8,937,740 0.1845 1.900 1.870 1.900 1.770 1.970 4,844,000 1.8451 1.60%
2014-10-16 0 0.187 0.187 0.189 0.185 0.209 102,620,000 20,088,370 0.1958 1.870 1.870 1.890 1.850 2.090 10,262,000 1.9575 -10.95%
2014-10-15 0 0.210 0.210 0.212 0.200 0.248 175,730,000 40,593,170 0.2310 2.100 2.100 2.120 2.000 2.480 17,573,000 2.3100 -3.67%
2014-10-14 0 0.218 0.219 0.220 0.185 0.220 174,961,200 36,239,330 0.2071 2.180 2.190 2.200 1.850 2.200 17,496,120 2.0713 19.13%
2014-10-13 0 0.183 0.181 0.183 0.161 0.189 68,696,000 12,403,530 0.1806 1.830 1.810 1.830 1.610 1.890 6,869,600 1.8056 7.65%
2014-10-10 0 0.170 0.167 0.170 0.142 0.174 43,440,000 7,019,820 0.1616 1.700 1.670 1.700 1.420 1.740 4,344,000 1.6160 10.39%
2014-10-09 0 0.154 0.154 0.158 0.144 0.178 94,220,000 15,118,830 0.1605 1.540 1.540 1.580 1.440 1.780 9,422,000 1.6046 -5.52%
2014-10-08 0 0.163 0.163 0.164 0.136 0.168 100,500,000 15,678,440 0.1560 1.630 1.630 1.640 1.360 1.680 10,050,000 1.5600 16.43%
2014-10-07 0 0.140 0.139 0.140 0.125 0.147 44,199,000 6,185,310 0.1399 1.400 1.390 1.400 1.250 1.470 4,419,900 1.3994 8.53%
2014-10-06 0 0.129 0.126 0.128 0.120 0.129 17,260,000 2,143,980 0.1242 1.290 1.260 1.280 1.200 1.290 1,726,000 1.2422 12.17%
2014-10-03 0 0.115 0.115 0.121 0.114 0.122 5,230,000 619,470 0.1184 1.150 1.150 1.210 1.140 1.220 523,000 1.1845 -6.50%
2014-09-30 0 0.123 0.122 0.123 0.116 0.123 12,670,000 1,512,640 0.1194 1.230 1.220 1.230 1.160 1.230 1,267,000 1.1939 2.50%
2014-09-29 0 0.120 0.119 0.121 0.109 0.124 24,640,400 2,928,774 0.1189 1.200 1.190 1.210 1.090 1.240 2,464,040 1.1886 -5.51%
2014-09-26 0 0.127 0.127 0.130 0.123 0.136 34,545,000 4,484,310 0.1298 1.270 1.270 1.300 1.230 1.360 3,454,500 1.2981 -6.62%
2014-09-25 0 0.136 0.136 0.137 0.110 0.139 86,060,400 10,957,450 0.1273 1.360 1.360 1.370 1.100 1.390 8,606,040 1.2732 15.25%
2014-09-24 0 0.118 0.116 0.118 0.112 0.120 24,500,000 2,871,870 0.1172 1.180 1.160 1.180 1.120 1.200 2,450,000 1.1722 4.42%
2014-09-23 0 0.113 0.110 0.113 0.104 0.113 12,420,000 1,350,180 0.1087 1.130 1.100 1.130 1.040 1.130 1,242,000 1.0871 7.62%
2014-09-22 0 0.105 0.104 0.105 0.102 0.107 19,430,230 2,025,562 0.1042 1.050 1.040 1.050 1.020 1.070 1,943,023 1.0425 -0.94%
2014-09-19 0 0.106 0.106 0.109 0.103 0.112 15,260,000 1,634,210 0.1071 1.060 1.060 1.090 1.030 1.120 1,526,000 1.0709 -0.93%
2014-09-18 0 0.107 0.106 0.107 0.105 0.115 19,680,000 2,124,430 0.1079 1.070 1.060 1.070 1.050 1.150 1,968,000 1.0795 -6.14%
2014-09-17 0 0.114 0.111 0.114 0.109 0.115 22,420,000 2,513,260 0.1121 1.140 1.110 1.140 1.090 1.150 2,242,000 1.1210 -0.87%
2014-09-16 0 0.115 0.115 0.117 0.115 0.122 16,520,000 1,954,340 0.1183 1.150 1.150 1.170 1.150 1.220 1,652,000 1.1830 -4.17%
2014-09-15 0 0.120 0.119 0.122 0.112 0.131 175,310,000 21,448,440 0.1223 1.200 1.190 1.220 1.120 1.310 17,531,000 1.2235 7.14%
2014-09-12 0 0.112 0.110 0.112 0.104 0.114 70,802,800 7,649,956 0.1080 1.120 1.100 1.120 1.040 1.140 7,080,280 1.0805 7.69%
2014-09-11 0 0.104 0.103 0.104 0.103 0.105 9,982,000 1,033,414 0.1035 1.040 1.030 1.040 1.030 1.050 998,200 1.0353 1.96%
2014-09-10 0 0.102 0.100 0.102 0.097 0.106 43,277,655 4,436,048 0.1025 1.020 1.000 1.020 0.970 1.060 4,327,766 1.0250 2.00%
2014-09-08 0 0.100 0.098 0.100 0.096 0.103 13,920,000 1,389,000 0.0998 1.000 0.980 1.000 0.960 1.030 1,392,000 0.9978 4.17%
2014-09-05 0 0.096 0.096 0.098 0.096 0.097 2,870,000 275,880 0.0961 0.960 0.960 0.980 0.960 0.970 287,000 0.9613 -3.03%
2014-09-04 0 0.099 0.099 0.100 0.097 0.099 710,000 70,150 0.0988 0.990 0.990 1.000 0.970 0.990 71,000 0.9880 0.00%
2014-09-03 0 0.099 0.099 0.100 0.096 0.100 3,955,200 389,180 0.0984 0.990 0.990 1.000 0.960 1.000 395,520 0.9840 3.12%
2014-09-02 0 0.096 0.096 0.099 0.096 0.100 2,911,000 285,091 0.0979 0.960 0.960 0.990 0.960 1.000 291,100 0.9794 -3.03%
2014-09-01 0 0.099 0.097 0.100 0.098 0.099 2,762,000 271,530 0.0983 0.990 0.970 1.000 0.980 0.990 276,200 0.9831 0.00%
2014-08-29 0 0.099 0.099 0.100 0.097 0.097 750,000 72,750 0.0970 0.990 0.990 1.000 0.970 0.970 75,000 0.9700 0.00%
2014-08-28 0 0.099 0.098 0.099 0.097 0.103 8,290,080 827,427 0.0998 0.990 0.980 0.990 0.970 1.030 829,008 0.9981 0.00%
2014-08-27 0 0.099 0.099 0.101 0.098 0.103 9,960,000 985,550 0.0990 0.990 0.990 1.010 0.980 1.030 996,000 0.9895 -2.94%
2014-08-26 0 0.102 0.100 0.102 0.100 0.107 40,130,000 4,079,530 0.1017 1.020 1.000 1.020 1.000 1.070 4,013,000 1.0166 -4.67%
2014-08-25 0 0.107 0.105 0.107 0.100 0.112 35,970,200 3,811,448 0.1060 1.070 1.050 1.070 1.000 1.120 3,597,020 1.0596 3.88%
2014-08-22 0 0.103 0.100 0.104 0.099 0.103 12,940,000 1,307,510 0.1010 1.030 1.000 1.040 0.990 1.030 1,294,000 1.0104 4.04%
2014-08-21 0 0.099 0.099 0.102 0.098 0.102 7,110,000 707,790 0.0995 0.990 0.990 1.020 0.980 1.020 711,000 0.9955 -3.88%
2014-08-20 0 0.103 0.100 0.103 0.100 0.105 10,080,000 1,012,760 0.1005 1.030 1.000 1.030 1.000 1.050 1,008,000 1.0047 -1.90%
2014-08-19 0 0.105 0.103 0.105 0.101 0.108 31,900,000 3,351,550 0.1051 1.050 1.030 1.050 1.010 1.080 3,190,000 1.0506 2.94%
2014-08-18 0 0.102 0.102 0.103 0.097 0.108 39,431,200 4,043,771 0.1026 1.020 1.020 1.030 0.970 1.080 3,943,120 1.0255 4.08%
2014-08-15 0 0.098 0.098 0.099 0.090 0.099 17,350,400 1,640,436 0.0945 0.980 0.980 0.990 0.900 0.990 1,735,040 0.9455 2.08%
2014-08-14 0 0.096 0.095 0.096 0.095 0.100 2,230,000 214,420 0.0962 0.960 0.950 0.960 0.950 1.000 223,000 0.9615 0.00%
2014-08-13 0 0.096 0.095 0.096 0.095 0.104 5,060,000 485,020 0.0959 0.960 0.950 0.960 0.950 1.040 506,000 0.9585 -1.03%
2014-08-12 0 0.097 0.095 0.098 0.090 0.107 29,910,000 2,995,750 0.1002 0.970 0.950 0.980 0.900 1.070 2,991,000 1.0016 6.59%
2014-08-11 0 0.091 0.090 0.091 0.089 0.096 17,330,000 1,579,890 0.0912 0.910 0.900 0.910 0.890 0.960 1,733,000 0.9117 -5.21%
2014-08-08 0 0.096 0.096 0.098 0.096 0.097 10,430,000 1,002,900 0.0962 0.960 0.960 0.980 0.960 0.970 1,043,000 0.9616 -3.03%
2014-08-07 0 0.099 0.098 0.100 0.096 0.101 18,290,000 1,798,130 0.0983 0.990 0.980 1.000 0.960 1.010 1,829,000 0.9831 -1.98%
2014-08-06 0 0.101 0.100 0.101 0.099 0.104 5,690,000 575,100 0.1011 1.010 1.000 1.010 0.990 1.040 569,000 1.0107 1.00%
2014-08-05 0 0.100 0.100 0.101 0.099 0.102 6,410,000 640,620 0.0999 1.000 1.000 1.010 0.990 1.020 641,000 0.9994 1.01%
2014-08-04 0 0.099 0.099 0.103 0.099 0.104 3,870,000 386,840 0.1000 0.990 0.990 1.030 0.990 1.040 387,000 0.9996 -1.98%
2014-08-01 0 0.101 0.101 0.103 0.100 0.103 8,000,000 813,860 0.1017 1.010 1.010 1.030 1.000 1.030 800,000 1.0173 -1.94%
2014-07-31 0 0.103 0.102 0.103 0.101 0.110 26,260,600 2,770,757 0.1055 1.030 1.020 1.030 1.010 1.100 2,626,060 1.0551 -5.50%
2014-07-30 0 0.109 0.104 0.109 0.101 0.110 3,824,400 398,562 0.1042 1.090 1.040 1.090 1.010 1.100 382,440 1.0422 3.81%
2014-07-29 0 0.105 0.105 0.108 0.103 0.105 2,490,000 259,590 0.1043 1.050 1.050 1.080 1.030 1.050 249,000 1.0425 0.00%
2014-07-28 0 0.105 0.105 0.109 0.103 0.117 21,670,000 2,318,760 0.1070 1.050 1.050 1.090 1.030 1.170 2,167,000 1.0700 -6.25%
2014-07-25 0 0.112 0.112 0.114 0.105 0.120 5,470,000 603,560 0.1103 1.120 1.120 1.140 1.050 1.200 547,000 1.1034 -4.27%
2014-07-24 0 0.117 0.113 0.117 0.110 0.135 33,750,000 4,040,050 0.1197 1.170 1.130 1.170 1.100 1.350 3,375,000 1.1971 -7.87%
2014-07-23 0 0.127 0.124 0.125 0.093 0.167 74,120,000 10,088,170 0.1361 1.270 1.240 1.250 0.930 1.670 7,412,000 1.3611 41.11%
2014-07-22 0 0.090 0.090 0.091 0.090 0.090 320,400 28,892 0.0902 0.900 0.900 0.910 0.900 0.900 32,040 0.9017 -2.17%
2014-07-21 0 0.092 0.092 0.095 0.089 0.092 7,877,000 718,374 0.0912 0.920 0.920 0.950 0.890 0.920 787,700 0.9120 -1.08%
2014-07-18 0 0.093 0.092 0.094 0.091 0.093 760,000 69,650 0.0916 0.930 0.920 0.940 0.910 0.930 76,000 0.9164 1.09%
2014-07-17 0 0.092 0.092 0.094 0.092 0.097 710,000 66,450 0.0936 0.920 0.920 0.940 0.920 0.970 71,000 0.9359 -6.12%
2014-07-16 0 0.098 0.097 0.100 0.093 0.098 830,000 78,240 0.0943 0.980 0.970 1.000 0.930 0.980 83,000 0.9427 1.03%
2014-07-15 0 0.097 0.094 0.097 0.094 0.097 1,370,000 132,240 0.0965 0.970 0.940 0.970 0.940 0.970 137,000 0.9653 -1.02%
2014-07-14 0 0.098 0.096 0.098 0.093 0.099 640,000 60,730 0.0949 0.980 0.960 0.980 0.930 0.990 64,000 0.9489 -2.00%
2014-07-11 0 0.100 0.095 0.100 - - 0 0 - 1.000 0.950 1.000 - - 0 - -1.96%
2014-07-10 0 0.102 0.095 0.099 0.093 0.102 2,150,000 208,630 0.0970 1.020 0.950 0.990 0.930 1.020 215,000 0.9704 2.00%
2014-07-09 0 0.100 0.094 0.102 - - 0 0 - 1.000 0.940 1.020 - - 0 - 0.00%
2014-07-08 0 0.100 0.100 0.102 0.093 0.108 6,140,000 642,290 0.1046 1.000 1.000 1.020 0.930 1.080 614,000 1.0461 -4.76%
2014-07-07 0 0.105 0.096 0.104 0.088 0.105 2,920,000 284,620 0.0975 1.050 0.960 1.040 0.880 1.050 292,000 0.9747 19.32%
2014-07-04 0 0.088 0.088 0.089 0.088 0.090 440,000 38,920 0.0885 0.880 0.880 0.890 0.880 0.900 44,000 0.8845 0.00%
2014-07-03 0 0.088 0.088 0.090 0.080 0.089 930,000 79,770 0.0858 0.880 0.880 0.900 0.800 0.890 93,000 0.8577 -2.22%
2014-07-02 0 0.090 0.089 0.090 0.089 0.090 1,330,000 119,270 0.0897 0.900 0.890 0.900 0.890 0.900 133,000 0.8968 1.12%
2014-06-30 0 0.089 0.089 0.092 0.089 0.090 210,000 18,890 0.0900 0.890 0.890 0.920 0.890 0.900 21,000 0.8995 0.00%
2014-06-27 0 0.089 0.089 0.090 0.089 0.090 3,790,000 337,830 0.0891 0.890 0.890 0.900 0.890 0.900 379,000 0.8914 -2.20%
2014-06-26 0 0.091 0.088 0.091 0.091 0.091 360,000 32,760 0.0910 0.910 0.880 0.910 0.910 0.910 36,000 0.9100 -2.15%
2014-06-25 0 0.093 0.090 0.093 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2014-06-24 0 0.093 0.092 0.095 0.091 0.093 1,270,000 116,110 0.0914 0.930 0.920 0.950 0.910 0.930 127,000 0.9143 0.00%
2014-06-23 0 0.093 0.092 0.095 0.091 0.093 1,460,000 134,640 0.0922 0.930 0.920 0.950 0.910 0.930 146,000 0.9222 -2.11%
2014-06-20 0 0.095 0.092 0.095 0.092 0.095 1,900,000 175,950 0.0926 0.950 0.920 0.950 0.920 0.950 190,000 0.9261 -1.04%
2014-06-19 0 0.096 0.093 0.096 0.093 0.096 1,000,000 95,500 0.0955 0.960 0.930 0.960 0.930 0.960 100,000 0.9550 4.35%
2014-06-18 0 0.092 0.092 0.094 0.092 0.092 10,200 936 0.0918 0.920 0.920 0.940 0.920 0.920 1,020 0.9176 0.00%
2014-06-17 0 0.092 0.092 0.095 0.092 0.092 10,000 920 0.0920 0.920 0.920 0.950 0.920 0.920 1,000 0.9200 -2.13%
2014-06-16 0 0.094 0.092 0.095 - - 220 18 0.0818 0.940 0.920 0.950 - - 22 0.8182 0.00%
2014-06-13 0 0.094 0.093 0.094 0.093 0.094 370,000 34,640 0.0936 0.940 0.930 0.940 0.930 0.940 37,000 0.9362 2.17%
2014-06-12 0 0.092 0.092 0.095 0.092 0.092 252,000 23,170 0.0919 0.920 0.920 0.950 0.920 0.920 25,200 0.9194 0.00%
2014-06-11 0 0.092 0.092 0.096 0.092 0.092 550,000 50,600 0.0920 0.920 0.920 0.960 0.920 0.920 55,000 0.9200 -2.13%
2014-06-10 0 0.094 0.092 0.096 0.090 0.094 1,440,000 133,450 0.0927 0.940 0.920 0.960 0.900 0.940 144,000 0.9267 0.00%
2014-06-09 0 0.094 0.093 0.095 0.094 0.097 1,006,000 96,658 0.0961 0.940 0.930 0.950 0.940 0.970 100,600 0.9608 0.00%
2014-06-06 0 0.094 0.093 0.094 0.092 0.096 3,910,000 365,400 0.0935 0.940 0.930 0.940 0.920 0.960 391,000 0.9345 -2.08%
2014-06-05 0 0.096 0.094 0.096 0.096 0.097 1,140,000 110,370 0.0968 0.960 0.940 0.960 0.960 0.970 114,000 0.9682 2.13%
2014-06-04 0 0.094 0.095 0.097 0.092 0.097 3,961,400 376,176 0.0950 0.940 0.950 0.970 0.920 0.970 396,140 0.9496 -6.00%
2014-06-03 0 0.100 0.100 0.101 0.095 0.102 2,870,000 282,370 0.0984 1.000 1.000 1.010 0.950 1.020 287,000 0.9839 4.17%
2014-05-30 0 0.096 0.095 0.097 0.094 0.096 520,000 48,920 0.0941 0.960 0.950 0.970 0.940 0.960 52,000 0.9408 -3.03%
2014-05-29 0 0.099 0.095 0.099 0.099 0.099 200,000 19,800 0.0990 0.990 0.950 0.990 0.990 0.990 20,000 0.9900 5.32%
2014-05-28 0 0.094 0.094 0.098 0.094 0.096 580,000 54,600 0.0941 0.940 0.940 0.980 0.940 0.960 58,000 0.9414 -5.05%
2014-05-27 0 0.099 0.097 0.099 - - 0 0 - 0.990 0.970 0.990 - - 0 - 0.00%
2014-05-26 0 0.099 0.097 0.100 0.097 0.101 1,200,000 117,620 0.0980 0.990 0.970 1.000 0.970 1.010 120,000 0.9802 2.06%
2014-05-23 0 0.097 0.097 0.102 0.094 0.094 200,000 18,920 0.0946 0.970 0.970 1.020 0.940 0.940 20,000 0.9460 2.11%
2014-05-22 0 0.095 0.097 0.101 0.090 0.095 240,660 21,898 0.0910 0.950 0.970 1.010 0.900 0.950 24,066 0.9099 -5.00%
2014-05-21 0 0.100 0.095 0.100 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2014-05-20 0 0.100 0.096 0.100 0.099 0.100 481,200 48,058 0.0999 1.000 0.960 1.000 0.990 1.000 48,120 0.9987 -0.99%
2014-05-19 0 0.101 0.098 0.101 0.102 0.102 510,000 52,020 0.1020 1.010 0.980 1.010 1.020 1.020 51,000 1.0200 0.00%
2014-05-16 0 0.101 0.095 0.102 - - 0 0 - 1.010 0.950 1.020 - - 0 - 0.00%
2014-05-15 0 0.101 0.098 0.103 0.101 0.101 500,000 50,500 0.1010 1.010 0.980 1.030 1.010 1.010 50,000 1.0100 2.02%
2014-05-14 0 0.099 0.097 0.103 0.097 0.105 1,840,000 185,720 0.1009 0.990 0.970 1.030 0.970 1.050 184,000 1.0093 3.12%
2014-05-13 0 0.096 0.096 0.103 0.096 0.104 500,000 50,710 0.1014 0.960 0.960 1.030 0.960 1.040 50,000 1.0142 -2.04%
2014-05-12 0 0.098 0.098 0.104 0.091 0.104 840,000 85,540 0.1018 0.980 0.980 1.040 0.910 1.040 84,000 1.0183 0.00%
2014-05-09 0 0.098 0.094 0.100 - - 0 0 - 0.980 0.940 1.000 - - 0 - 0.00%
2014-05-08 0 0.098 0.098 0.099 0.098 0.101 3,710,000 369,850 0.0997 0.980 0.980 0.990 0.980 1.010 371,000 0.9969 -6.67%
2014-05-07 0 0.105 0.102 0.105 0.100 0.106 4,563,000 479,072 0.1050 1.050 1.020 1.050 1.000 1.060 456,300 1.0499 0.00%
2014-05-05 0 0.105 0.105 0.107 0.101 0.105 1,450,000 149,320 0.1030 1.050 1.050 1.070 1.010 1.050 145,000 1.0298 5.00%
2014-05-02 0 0.100 0.096 0.100 0.100 0.100 90,000 9,000 0.1000 1.000 0.960 1.000 1.000 1.000 9,000 1.0000 -4.76%
2014-04-30 0 0.105 0.100 0.108 - - 800 73 0.0913 1.050 1.000 1.080 - - 80 0.9125 0.00%
2014-04-29 0 0.105 0.105 0.108 0.099 0.105 1,680,000 171,730 0.1022 1.050 1.050 1.080 0.990 1.050 168,000 1.0222 0.96%
2014-04-28 0 0.104 0.100 0.104 - - 0 0 - 1.040 1.000 1.040 - - 0 - -0.95%
2014-04-25 0 0.105 0.100 0.109 - - 0 0 - 1.050 1.000 1.090 - - 0 - 0.00%
2014-04-24 0 0.105 0.105 0.109 - - 0 0 - 1.050 1.050 1.090 - - 0 - 0.00%
2014-04-23 0 0.105 0.100 0.109 0.105 0.109 4,680,000 502,170 0.1073 1.050 1.000 1.090 1.050 1.090 468,000 1.0730 -1.87%
2014-04-22 0 0.107 0.106 0.107 0.096 0.108 1,430,000 147,720 0.1033 1.070 1.060 1.070 0.960 1.080 143,000 1.0330 0.94%
2014-04-17 0 0.106 0.095 0.106 0.090 0.108 2,920,000 281,400 0.0964 1.060 0.950 1.060 0.900 1.080 292,000 0.9637 19.10%
2014-04-16 0 0.089 0.089 0.091 0.088 0.095 7,850,000 709,400 0.0904 0.890 0.890 0.910 0.880 0.950 785,000 0.9037 -6.32%
2014-04-15 0 0.095 0.094 0.099 0.094 0.100 1,930,000 183,810 0.0952 0.950 0.940 0.990 0.940 1.000 193,000 0.9524 -1.04%
2014-04-14 0 0.096 0.093 0.099 0.095 0.096 5,100,000 486,550 0.0954 0.960 0.930 0.990 0.950 0.960 510,000 0.9540 -2.04%
2014-04-11 0 0.098 0.098 0.102 0.098 0.098 1,580,000 155,240 0.0983 0.980 0.980 1.020 0.980 0.980 158,000 0.9825 -1.01%
2014-04-10 0 0.099 0.101 0.102 0.097 0.104 2,720,000 266,820 0.0981 0.990 1.010 1.020 0.970 1.040 272,000 0.9810 -2.94%
2014-04-09 0 0.102 0.099 0.103 0.096 0.103 6,270,000 617,380 0.0985 1.020 0.990 1.030 0.960 1.030 627,000 0.9847 6.25%
2014-04-08 0 0.096 0.096 0.097 0.091 0.099 15,421,380 1,461,187 0.0948 0.960 0.960 0.970 0.910 0.990 1,542,138 0.9475 3.23%
2014-04-07 0 0.093 0.093 0.095 0.093 0.110 11,400,000 1,196,050 0.1049 0.930 0.930 0.950 0.930 1.100 1,140,000 1.0492 -7.00%
2014-04-04 0 0.100 0.095 0.101 0.091 0.100 6,410,000 639,130 0.0997 1.000 0.950 1.010 0.910 1.000 641,000 0.9971 3.09%
2014-04-03 0 0.097 0.096 0.099 - - 0 0 - 0.970 0.960 0.990 - - 0 - 0.00%
2014-04-02 0 0.097 0.097 0.098 0.095 0.097 1,720,000 164,920 0.0959 0.970 0.970 0.980 0.950 0.970 172,000 0.9588 1.04%
2014-04-01 0 0.096 0.093 0.096 0.095 0.096 6,070,000 579,840 0.0955 0.960 0.930 0.960 0.950 0.960 607,000 0.9553 1.05%
2014-03-31 0 0.095 0.095 0.098 0.095 0.098 8,170,000 781,620 0.0957 0.950 0.950 0.980 0.950 0.980 817,000 0.9567 -3.06%
2014-03-28 0 0.098 0.097 0.098 0.095 0.098 9,050,000 870,140 0.0961 0.980 0.970 0.980 0.950 0.980 905,000 0.9615 -2.97%
2014-03-27 0 0.101 0.101 0.102 0.097 0.103 5,170,000 516,320 0.0999 1.010 1.010 1.020 0.970 1.030 517,000 0.9987 -2.88%
2014-03-26 0 0.104 0.104 0.105 0.103 0.106 4,280,000 449,920 0.1051 1.040 1.040 1.050 1.030 1.060 428,000 1.0512 -2.80%
2014-03-25 0 0.107 0.105 0.108 0.105 0.108 3,040,000 322,910 0.1062 1.070 1.050 1.080 1.050 1.080 304,000 1.0622 -0.93%
2014-03-24 0 0.108 0.107 0.109 0.103 0.112 6,020,000 652,960 0.1085 1.080 1.070 1.090 1.030 1.120 602,000 1.0847 8.00%
2014-03-21 0 0.100 0.100 0.104 0.100 0.105 1,950,600 203,407 0.1043 1.000 1.000 1.040 1.000 1.050 195,060 1.0428 -2.91%
2014-03-20 0 0.103 0.103 0.104 0.103 0.105 1,460,000 152,300 0.1043 1.030 1.030 1.040 1.030 1.050 146,000 1.0432 -1.90%
2014-03-19 0 0.105 0.105 0.110 0.105 0.105 1,170,000 122,850 0.1050 1.050 1.050 1.100 1.050 1.050 117,000 1.0500 0.00%
2014-03-18 0 0.105 0.101 0.105 0.100 0.105 4,010,000 415,430 0.1036 1.050 1.010 1.050 1.000 1.050 401,000 1.0360 0.96%
2014-03-17 0 0.104 0.104 0.105 0.104 0.106 2,520,400 264,960 0.1051 1.040 1.040 1.050 1.040 1.060 252,040 1.0513 -0.95%
2014-03-14 0 0.105 0.105 0.106 0.105 0.107 1,500,000 158,990 0.1060 1.050 1.050 1.060 1.050 1.070 150,000 1.0599 -1.87%
2014-03-13 0 0.107 0.106 0.107 0.106 0.110 1,910,000 204,820 0.1072 1.070 1.060 1.070 1.060 1.100 191,000 1.0724 -0.93%
2014-03-12 0 0.108 0.107 0.108 0.105 0.119 32,090,000 3,607,860 0.1124 1.080 1.070 1.080 1.050 1.190 3,209,000 1.1243 -4.42%
2014-03-11 0 0.113 0.110 0.114 0.107 0.113 2,990,000 322,780 0.1080 1.130 1.100 1.140 1.070 1.130 299,000 1.0795 6.60%
2014-03-10 0 0.106 0.106 0.109 0.105 0.110 1,010,000 106,260 0.1052 1.060 1.060 1.090 1.050 1.100 101,000 1.0521 -3.64%
2014-03-07 0 0.110 0.108 0.113 - - 0 0 - 1.100 1.080 1.130 - - 0 - 0.00%
2014-03-06 0 0.110 0.108 0.113 0.110 0.111 300,000 33,200 0.1107 1.100 1.080 1.130 1.100 1.110 30,000 1.1067 1.85%
2014-03-05 0 0.108 0.108 0.111 0.108 0.110 350,000 38,220 0.1092 1.080 1.080 1.110 1.080 1.100 35,000 1.0920 -4.42%
2014-03-04 0 0.113 0.110 0.113 0.112 0.114 1,820,000 205,820 0.1131 1.130 1.100 1.130 1.120 1.140 182,000 1.1309 0.89%
2014-03-03 0 0.112 0.112 0.114 0.108 0.115 4,000,000 452,470 0.1131 1.120 1.120 1.140 1.080 1.150 400,000 1.1312 4.67%
2014-02-28 0 0.107 0.107 0.109 0.105 0.109 1,400,000 148,470 0.1061 1.070 1.070 1.090 1.050 1.090 140,000 1.0605 0.00%
2014-02-27 0 0.107 0.107 0.108 0.107 0.108 754,000 80,942 0.1074 1.070 1.070 1.080 1.070 1.080 75,400 1.0735 -4.46%
2014-02-26 0 0.112 0.109 0.112 0.107 0.113 170,000 18,550 0.1091 1.120 1.090 1.120 1.070 1.130 17,000 1.0912 1.82%
2014-02-25 0 0.110 0.109 0.110 0.107 0.124 9,550,000 1,057,880 0.1108 1.100 1.090 1.100 1.070 1.240 955,000 1.1077 -6.78%
2014-02-24 0 0.118 0.115 0.120 0.111 0.118 1,050,000 120,130 0.1144 1.180 1.150 1.200 1.110 1.180 105,000 1.1441 6.31%
2014-02-21 0 0.111 0.111 0.114 0.105 0.119 2,771,040 305,984 0.1104 1.110 1.110 1.140 1.050 1.190 277,104 1.1042 -0.89%
2014-02-20 0 0.112 0.118 0.120 0.110 0.112 550,000 60,790 0.1105 1.120 1.180 1.200 1.100 1.120 55,000 1.1053 0.00%
2014-02-19 0 0.112 0.116 0.117 0.112 0.119 310,000 36,170 0.1167 1.120 1.160 1.170 1.120 1.190 31,000 1.1668 -5.88%
2014-02-18 0 0.119 0.118 0.119 0.120 0.124 1,330,000 163,600 0.1230 1.190 1.180 1.190 1.200 1.240 133,000 1.2301 -4.03%
2014-02-17 0 0.124 0.120 0.124 0.120 0.124 610,000 75,560 0.1239 1.240 1.200 1.240 1.200 1.240 61,000 1.2387 0.00%
2014-02-14 0 0.124 0.117 0.124 0.117 0.124 2,122,000 256,390 0.1208 1.240 1.170 1.240 1.170 1.240 212,200 1.2082 5.08%
2014-02-13 0 0.118 0.111 0.119 0.113 0.119 4,080,000 478,680 0.1173 1.180 1.110 1.190 1.130 1.190 408,000 1.1732 7.27%
2014-02-12 0 0.110 0.108 0.112 0.105 0.116 4,740,000 530,120 0.1118 1.100 1.080 1.120 1.050 1.160 474,000 1.1184 5.77%
2014-02-11 0 0.104 0.104 0.105 0.101 0.104 940,000 96,420 0.1026 1.040 1.040 1.050 1.010 1.040 94,000 1.0257 1.96%
2014-02-10 0 0.102 0.102 0.103 0.102 0.105 1,080,000 110,870 0.1027 1.020 1.020 1.030 1.020 1.050 108,000 1.0266 -0.97%
2014-02-07 0 0.103 0.101 0.103 0.105 0.105 10,000 1,050 0.1050 1.030 1.010 1.030 1.050 1.050 1,000 1.0500 1.98%
2014-02-06 0 0.101 0.101 0.105 0.101 0.101 10,000 1,010 0.1010 1.010 1.010 1.050 1.010 1.010 1,000 1.0100 0.00%
2014-02-05 0 0.101 0.099 0.104 0.101 0.102 352,000 35,736 0.1015 1.010 0.990 1.040 1.010 1.020 35,200 1.0152 -2.88%
2014-02-04 0 0.104 0.101 0.104 0.104 0.104 190,000 19,760 0.1040 1.040 1.010 1.040 1.040 1.040 19,000 1.0400 0.00%
2014-01-30 0 0.104 0.104 0.105 0.102 0.102 10,000 1,020 0.1020 1.040 1.040 1.050 1.020 1.020 1,000 1.0200 1.96%
2014-01-29 0 0.102 0.104 0.105 0.100 0.100 20,000 2,000 0.1000 1.020 1.040 1.050 1.000 1.000 2,000 1.0000 -2.86%
2014-01-28 0 0.105 0.100 0.105 0.105 0.105 580,000 60,900 0.1050 1.050 1.000 1.050 1.050 1.050 58,000 1.0500 2.94%
2014-01-27 0 0.102 0.098 0.104 - - 0 0 - 1.020 0.980 1.040 - - 0 - 0.00%
2014-01-24 0 0.102 0.102 0.104 0.102 0.102 320,000 32,640 0.1020 1.020 1.020 1.040 1.020 1.020 32,000 1.0200 -1.92%
2014-01-23 0 0.104 0.107 0.108 0.104 0.104 1,550,000 161,200 0.1040 1.040 1.070 1.080 1.040 1.040 155,000 1.0400 -0.95%
2014-01-22 0 0.105 0.102 0.108 0.105 0.107 30,200 3,210 0.1063 1.050 1.020 1.080 1.050 1.070 3,020 1.0629 -2.78%
2014-01-21 0 0.108 0.102 0.108 0.102 0.110 300,400 32,238 0.1073 1.080 1.020 1.080 1.020 1.100 30,040 1.0732 2.86%
2014-01-20 0 0.105 0.100 0.107 0.105 0.105 560,000 58,800 0.1050 1.050 1.000 1.070 1.050 1.050 56,000 1.0500 -0.94%
2014-01-17 0 0.106 0.105 0.106 0.100 0.106 2,330,000 240,520 0.1032 1.060 1.050 1.060 1.000 1.060 233,000 1.0323 3.92%
2014-01-16 0 0.102 0.101 0.102 0.100 0.104 4,750,000 479,510 0.1009 1.020 1.010 1.020 1.000 1.040 475,000 1.0095 -2.86%
2014-01-15 0 0.105 0.105 0.108 0.105 0.110 1,630,000 176,190 0.1081 1.050 1.050 1.080 1.050 1.100 163,000 1.0809 -5.41%
2014-01-14 0 0.111 0.108 0.111 0.108 0.111 3,610,000 392,380 0.1087 1.110 1.080 1.110 1.080 1.110 361,000 1.0869 -0.89%
2014-01-13 0 0.112 0.109 0.114 0.112 0.114 1,610,000 182,270 0.1132 1.120 1.090 1.140 1.120 1.140 161,000 1.1321 5.66%
2014-01-10 0 0.106 0.106 0.110 0.105 0.110 1,720,400 181,210 0.1053 1.060 1.060 1.100 1.050 1.100 172,040 1.0533 0.00%
2014-01-09 0 0.106 0.106 0.110 0.105 0.108 2,070,600 220,551 0.1065 1.060 1.060 1.100 1.050 1.080 207,060 1.0652 -2.75%
2014-01-08 0 0.109 0.109 0.114 0.102 0.110 2,010,560 219,076 0.1090 1.090 1.090 1.140 1.020 1.100 201,056 1.0896 1.87%
2014-01-07 0 0.107 0.107 0.109 0.101 0.107 2,385,000 243,405 0.1021 1.070 1.070 1.090 1.010 1.070 238,500 1.0206 2.88%
2014-01-06 0 0.104 0.104 0.107 0.100 0.107 2,660,000 268,920 0.1011 1.040 1.040 1.070 1.000 1.070 266,000 1.0110 -5.45%
2014-01-03 0 0.110 0.108 0.110 0.108 0.110 910,000 98,900 0.1087 1.100 1.080 1.100 1.080 1.100 91,000 1.0868 0.00%
2014-01-02 0 0.110 0.105 0.110 0.100 0.110 800,000 84,120 0.1052 1.100 1.050 1.100 1.000 1.100 80,000 1.0515 1.85%
2013-12-31 0 0.108 0.108 0.116 0.108 0.108 150,000 16,200 0.1080 1.080 1.080 1.160 1.080 1.080 15,000 1.0800 5.88%
2013-12-30 0 0.102 0.102 0.106 0.092 0.102 590,600 58,385 0.0989 1.020 1.020 1.060 0.920 1.020 59,060 0.9886 -5.56%
2013-12-27 0 0.108 0.103 0.108 0.090 0.108 1,161,200 118,544 0.1021 1.080 1.030 1.080 0.900 1.080 116,120 1.0209 5.88%
2013-12-24 0 0.102 0.102 0.105 0.101 0.111 5,604,763 577,716 0.1031 1.020 1.020 1.050 1.010 1.110 560,476 1.0308 -7.27%
2013-12-23 0 0.110 0.108 0.110 0.110 0.115 2,610,000 290,630 0.1114 1.100 1.080 1.100 1.100 1.150 261,000 1.1135 -2.65%
2013-12-20 0 0.113 0.117 0.118 0.112 0.116 380,000 43,840 0.1154 1.130 1.170 1.180 1.120 1.160 38,000 1.1537 -3.42%
2013-12-19 0 0.117 0.117 0.118 0.111 0.117 5,980,000 685,220 0.1146 1.170 1.170 1.180 1.110 1.170 598,000 1.1459 0.86%
2013-12-18 0 0.116 0.116 0.118 0.115 0.118 3,200,020 369,532 0.1155 1.160 1.160 1.180 1.150 1.180 320,002 1.1548 -5.69%
2013-12-17 0 0.123 0.118 0.123 0.118 0.123 650,000 78,200 0.1203 1.230 1.180 1.230 1.180 1.230 65,000 1.2031 -0.81%
2013-12-16 0 0.124 0.116 0.124 0.116 0.125 1,360,000 159,660 0.1174 1.240 1.160 1.240 1.160 1.250 136,000 1.1740 4.20%
2013-12-13 0 0.119 0.119 0.122 0.115 0.119 7,911,000 919,960 0.1163 1.190 1.190 1.220 1.150 1.190 791,100 1.1629 0.00%
2013-12-12 0 0.119 0.119 0.122 0.118 0.119 290,000 34,320 0.1183 1.190 1.190 1.220 1.180 1.190 29,000 1.1834 -2.46%
2013-12-11 0 0.122 0.120 0.123 0.120 0.124 8,230,000 990,650 0.1204 1.220 1.200 1.230 1.200 1.240 823,000 1.2037 1.67%
2013-12-10 0 0.120 0.120 0.122 0.120 0.129 4,096,000 508,082 0.1240 1.200 1.200 1.220 1.200 1.290 409,600 1.2404 -4.00%
2013-12-09 0 0.125 0.124 0.125 0.125 0.126 3,310,000 416,040 0.1257 1.250 1.240 1.250 1.250 1.260 331,000 1.2569 -1.57%
2013-12-06 0 0.127 0.127 0.128 0.126 0.128 2,770,000 352,380 0.1272 1.270 1.270 1.280 1.260 1.280 277,000 1.2721 -0.78%
2013-12-05 0 0.128 0.128 0.132 0.125 0.129 1,034,000 132,000 0.1277 1.280 1.280 1.320 1.250 1.290 103,400 1.2766 1.59%
2013-12-04 0 0.126 0.126 0.129 0.126 0.131 4,383,200 559,774 0.1277 1.260 1.260 1.290 1.260 1.310 438,320 1.2771 -0.79%
2013-12-03 0 0.127 0.127 0.128 0.127 0.127 1,680,000 213,360 0.1270 1.270 1.270 1.280 1.270 1.270 168,000 1.2700 -0.78%
2013-12-02 0 0.128 0.127 0.128 0.128 0.129 1,194,000 153,200 0.1283 1.280 1.270 1.280 1.280 1.290 119,400 1.2831 1.59%
2013-11-29 0 0.126 0.126 0.128 0.125 0.129 12,740,000 1,598,980 0.1255 1.260 1.260 1.280 1.250 1.290 1,274,000 1.2551 -4.55%
2013-11-28 0 0.132 0.129 0.132 0.126 0.132 1,760,000 224,650 0.1276 1.320 1.290 1.320 1.260 1.320 176,000 1.2764 1.54%
2013-11-27 0 0.130 0.127 0.130 0.131 0.132 1,630,000 214,130 0.1314 1.300 1.270 1.300 1.310 1.320 163,000 1.3137 4.00%
2013-11-26 0 0.125 0.127 0.128 0.123 0.128 3,200,200 404,243 0.1263 1.250 1.270 1.280 1.230 1.280 320,020 1.2632 -3.10%
2013-11-25 0 0.129 0.129 0.130 0.129 0.130 316,440 40,772 0.1288 1.290 1.290 1.300 1.290 1.300 31,644 1.2885 -0.77%
2013-11-22 0 0.130 0.132 0.133 0.129 0.130 420,000 54,280 0.1292 1.300 1.320 1.330 1.290 1.300 42,000 1.2924 0.78%
2013-11-21 0 0.129 0.128 0.133 0.127 0.133 1,180,000 152,240 0.1290 1.290 1.280 1.330 1.270 1.330 118,000 1.2902 -0.77%
2013-11-20 0 0.130 0.129 0.130 0.130 0.134 1,562,645 205,204 0.1313 1.300 1.290 1.300 1.300 1.340 156,264 1.3132 -2.26%
2013-11-19 0 0.133 0.133 0.134 0.130 0.135 2,174,000 284,340 0.1308 1.330 1.330 1.340 1.300 1.350 217,400 1.3079 2.31%
2013-11-18 0 0.130 0.130 0.134 0.128 0.135 10,070,660 1,317,399 0.1308 1.300 1.300 1.340 1.280 1.350 1,007,066 1.3082 -3.70%
2013-11-15 0 0.135 0.133 0.136 0.135 0.140 5,070,000 685,150 0.1351 1.350 1.330 1.360 1.350 1.400 507,000 1.3514 0.00%
2013-11-14 0 0.135 0.137 0.138 0.135 0.139 3,764,345 511,423 0.1359 1.350 1.370 1.380 1.350 1.390 376,434 1.3586 -1.46%
2013-11-13 0 0.137 0.135 0.137 0.135 0.140 8,330,000 1,154,940 0.1386 1.370 1.350 1.370 1.350 1.400 833,000 1.3865 -2.14%
2013-11-12 0 0.140 0.139 0.140 0.134 0.145 10,340,000 1,452,550 0.1405 1.400 1.390 1.400 1.340 1.450 1,034,000 1.4048 0.72%
2013-11-11 0 0.139 0.128 0.139 0.131 0.139 1,240,000 165,370 0.1334 1.390 1.280 1.390 1.310 1.390 124,000 1.3336 5.30%
2013-11-08 0 0.132 0.126 0.132 0.132 0.132 520,000 68,640 0.1320 1.320 1.260 1.320 1.320 1.320 52,000 1.3200 3.12%
2013-11-07 0 0.128 0.127 0.130 0.125 0.130 2,740,000 347,820 0.1269 1.280 1.270 1.300 1.250 1.300 274,000 1.2694 -1.54%
2013-11-06 0 0.130 0.127 0.130 0.130 0.130 1,610,000 209,300 0.1300 1.300 1.270 1.300 1.300 1.300 161,000 1.3000 1.56%
2013-11-05 0 0.128 0.128 0.130 0.125 0.137 15,170,000 1,921,990 0.1267 1.280 1.280 1.300 1.250 1.370 1,517,000 1.2670 -1.54%
2013-11-04 0 0.130 0.130 0.133 0.130 0.133 2,890,000 381,010 0.1318 1.300 1.300 1.330 1.300 1.330 289,000 1.3184 0.00%
2013-11-01 0 0.130 0.130 0.131 0.130 0.131 1,480,000 192,520 0.1301 1.300 1.300 1.310 1.300 1.310 148,000 1.3008 -1.52%
2013-10-31 0 0.132 0.128 0.132 0.126 0.133 1,060,000 138,180 0.1304 1.320 1.280 1.320 1.260 1.330 106,000 1.3036 4.76%
2013-10-30 0 0.126 0.126 0.129 0.126 0.130 3,043,000 386,528 0.1270 1.260 1.260 1.290 1.260 1.300 304,300 1.2702 -1.56%
2013-10-29 0 0.128 0.128 0.130 0.128 0.133 990,000 128,220 0.1295 1.280 1.280 1.300 1.280 1.330 99,000 1.2952 -3.03%
2013-10-28 0 0.132 0.129 0.132 0.132 0.132 105,000 13,810 0.1315 1.320 1.290 1.320 1.320 1.320 10,500 1.3152 0.00%
2013-10-25 0 0.132 0.132 0.135 0.130 0.133 310,000 40,870 0.1318 1.320 1.320 1.350 1.300 1.330 31,000 1.3184 -0.75%
2013-10-24 0 0.133 0.130 0.133 0.128 0.134 7,510,000 989,150 0.1317 1.330 1.300 1.330 1.280 1.340 751,000 1.3171 -0.75%
2013-10-23 0 0.134 0.133 0.138 0.133 0.136 157,760 21,238 0.1346 1.340 1.330 1.380 1.330 1.360 15,776 1.3462 -1.47%
2013-10-22 0 0.136 0.133 0.136 0.133 0.140 2,700,000 369,050 0.1367 1.360 1.330 1.360 1.330 1.400 270,000 1.3669 0.00%
2013-10-21 0 0.136 0.135 0.139 0.134 0.136 2,480,000 336,880 0.1358 1.360 1.350 1.390 1.340 1.360 248,000 1.3584 0.00%
2013-10-18 0 0.136 0.132 0.140 - - 0 0 - 1.360 1.320 1.400 - - 0 - 0.00%
2013-10-17 0 0.136 0.132 0.136 - - 5,000 625 0.1250 1.360 1.320 1.360 - - 500 1.2500 0.00%
2013-10-16 0 0.136 0.131 0.138 0.136 0.136 640,000 87,040 0.1360 1.360 1.310 1.380 1.360 1.360 64,000 1.3600 0.00%
2013-10-15 0 0.136 0.134 0.136 0.132 0.136 2,530,000 339,290 0.1341 1.360 1.340 1.360 1.320 1.360 253,000 1.3411 0.00%
2013-10-11 0 0.136 0.132 0.137 0.130 0.137 2,251,000 300,889 0.1337 1.360 1.320 1.370 1.300 1.370 225,100 1.3367 3.82%
2013-10-10 0 0.131 0.131 0.135 0.128 0.131 2,380,000 307,520 0.1292 1.310 1.310 1.350 1.280 1.310 238,000 1.2921 0.00%
2013-10-09 0 0.131 0.131 0.135 0.129 0.131 401,400 52,168 0.1300 1.310 1.310 1.350 1.290 1.310 40,140 1.2997 -1.50%
2013-10-08 0 0.133 0.133 0.140 0.133 0.133 150,000 19,950 0.1330 1.330 1.330 1.400 1.330 1.330 15,000 1.3300 -1.48%
2013-10-07 0 0.135 0.130 0.135 0.135 0.135 41,160 5,539 0.1346 1.350 1.300 1.350 1.350 1.350 4,116 1.3457 4.65%
2013-10-04 0 0.129 0.129 0.133 0.129 0.133 272,640 35,592 0.1305 1.290 1.290 1.330 1.290 1.330 27,264 1.3055 -3.01%
2013-10-03 0 0.133 0.133 0.139 0.133 0.133 31,600 4,190 0.1326 1.330 1.330 1.390 1.330 1.330 3,160 1.3259 -5.00%
2013-10-02 0 0.140 0.134 0.140 0.131 0.140 350,000 48,410 0.1383 1.400 1.340 1.400 1.310 1.400 35,000 1.3831 6.06%
2013-09-30 0 0.132 0.130 0.132 0.130 0.143 1,430,000 196,550 0.1374 1.320 1.300 1.320 1.300 1.430 143,000 1.3745 -1.49%
2013-09-27 0 0.134 0.129 0.134 0.125 0.134 3,670,000 475,550 0.1296 1.340 1.290 1.340 1.250 1.340 367,000 1.2958 8.06%
2013-09-26 0 0.124 0.124 0.126 0.120 0.129 6,800,000 844,660 0.1242 1.240 1.240 1.260 1.200 1.290 680,000 1.2421 -6.06%
2013-09-25 0 0.132 0.131 0.134 0.132 0.132 611,000 80,645 0.1320 1.320 1.310 1.340 1.320 1.320 61,100 1.3199 -3.65%
2013-09-24 0 0.137 0.132 0.137 0.132 0.137 250,600 33,165 0.1323 1.370 1.320 1.370 1.320 1.370 25,060 1.3234 -0.72%
2013-09-23 0 0.138 0.133 0.138 0.135 0.138 640,000 87,890 0.1373 1.380 1.330 1.380 1.350 1.380 64,000 1.3733 2.22%
2013-09-19 0 0.135 0.132 0.136 0.135 0.135 560,600 75,675 0.1350 1.350 1.320 1.360 1.350 1.350 56,060 1.3499 0.00%
2013-09-18 0 0.135 0.131 0.135 - - 0 0 - 1.350 1.310 1.350 - - 0 - 0.00%
2013-09-17 0 0.135 0.131 0.135 0.130 0.137 8,285,000 1,104,635 0.1333 1.350 1.310 1.350 1.300 1.370 828,500 1.3333 3.85%
2013-09-16 0 0.130 0.129 0.134 0.130 0.135 9,710,000 1,297,710 0.1336 1.300 1.290 1.340 1.300 1.350 971,000 1.3365 -0.76%
2013-09-13 0 0.131 0.131 0.135 0.128 0.138 821,600 108,052 0.1315 1.310 1.310 1.350 1.280 1.380 82,160 1.3151 0.77%
2013-09-12 0 0.130 0.130 0.132 0.127 0.133 260,000 33,690 0.1296 1.300 1.300 1.320 1.270 1.330 26,000 1.2958 -2.26%
2013-09-11 0 0.133 0.128 0.135 0.133 0.135 90,000 12,110 0.1346 1.330 1.280 1.350 1.330 1.350 9,000 1.3456 1.53%
2013-09-10 0 0.131 0.128 0.131 0.127 0.140 1,960,000 258,000 0.1316 1.310 1.280 1.310 1.270 1.400 196,000 1.3163 -4.38%
2013-09-09 0 0.137 0.130 0.140 0.135 0.137 90,000 12,250 0.1361 1.370 1.300 1.400 1.350 1.370 9,000 1.3611 4.58%
2013-09-06 0 0.131 0.132 0.135 0.131 0.133 1,500,000 198,000 0.1320 1.310 1.320 1.350 1.310 1.330 150,000 1.3200 -5.76%
2013-09-05 0 0.139 0.136 0.139 0.139 0.139 1,170,000 163,300 0.1396 1.390 1.360 1.390 1.390 1.390 117,000 1.3957 0.00%
2013-09-04 0 0.139 0.132 0.139 0.139 0.139 140,000 19,560 0.1397 1.390 1.320 1.390 1.390 1.390 14,000 1.3971 -0.71%
2013-09-03 0 0.140 0.132 0.140 0.141 0.141 100,000 14,100 0.1410 1.400 1.320 1.400 1.410 1.410 10,000 1.4100 6.87%
2013-09-02 0 0.131 0.131 0.141 0.131 0.131 290,000 37,990 0.1310 1.310 1.310 1.410 1.310 1.310 29,000 1.3100 -2.96%
2013-08-30 0 0.135 0.132 0.142 - - 500,000 65,500 0.1310 1.350 1.320 1.420 - - 50,000 1.3100 0.00%
2013-08-29 0 0.135 0.131 0.142 - - 2,000 246 0.1230 1.350 1.310 1.420 - - 200 1.2300 0.00%
2013-08-28 0 0.135 0.133 0.142 0.129 0.135 900,000 119,430 0.1327 1.350 1.330 1.420 1.290 1.350 90,000 1.3270 3.85%
2013-08-27 0 0.130 0.130 0.138 0.130 0.130 20,000 2,600 0.1300 1.300 1.300 1.380 1.300 1.300 2,000 1.3000 -7.80%
2013-08-26 0 0.141 0.135 0.141 0.134 0.141 980,000 131,880 0.1346 1.410 1.350 1.410 1.340 1.410 98,000 1.3457 5.22%
2013-08-23 0 0.134 0.134 0.140 - - 0 0 - 1.340 1.340 1.400 - - 0 - 0.75%
2013-08-22 0 0.133 0.133 0.136 0.133 0.137 1,220,000 165,610 0.1357 1.330 1.330 1.360 1.330 1.370 122,000 1.3575 -2.92%
2013-08-21 0 0.137 0.130 0.137 0.140 0.140 100,000 14,000 0.1400 1.370 1.300 1.370 1.400 1.400 10,000 1.4000 5.38%
2013-08-20 0 0.130 0.129 0.140 0.130 0.130 450,000 58,500 0.1300 1.300 1.290 1.400 1.300 1.300 45,000 1.3000 0.00%
2013-08-19 0 0.130 0.129 0.140 0.130 0.130 430,600 55,972 0.1300 1.300 1.290 1.400 1.300 1.300 43,060 1.2999 0.00%
2013-08-16 0 0.130 0.130 0.135 0.129 0.130 100,000 12,950 0.1295 1.300 1.300 1.350 1.290 1.300 10,000 1.2950 0.78%
2013-08-15 0 0.129 0.129 0.130 0.128 0.129 112,000 14,384 0.1284 1.290 1.290 1.300 1.280 1.290 11,200 1.2843 1.57%
2013-08-13 0 0.127 0.127 0.129 0.127 0.127 10,000 1,270 0.1270 1.270 1.270 1.290 1.270 1.270 1,000 1.2700 0.00%
2013-08-12 0 0.127 0.127 0.130 0.127 0.130 2,835,000 366,940 0.1294 1.270 1.270 1.300 1.270 1.300 283,500 1.2943 -2.31%
2013-08-09 0 0.130 0.130 0.136 0.130 0.130 200,000 26,000 0.1300 1.300 1.300 1.360 1.300 1.300 20,000 1.3000 0.00%
2013-08-08 0 0.130 0.128 0.130 0.130 0.130 640,000 83,200 0.1300 1.300 1.280 1.300 1.300 1.300 64,000 1.3000 0.78%
2013-08-07 0 0.129 0.129 0.130 0.127 0.130 1,670,000 214,730 0.1286 1.290 1.290 1.300 1.270 1.300 167,000 1.2858 -1.53%
2013-08-06 0 0.131 0.131 0.133 0.131 0.133 1,460,000 191,930 0.1315 1.310 1.310 1.330 1.310 1.330 146,000 1.3146 -3.68%
2013-08-05 0 0.136 0.132 0.136 0.130 0.137 1,235,000 163,010 0.1320 1.360 1.320 1.360 1.300 1.370 123,500 1.3199 0.00%
2013-08-02 0 0.136 0.136 0.140 0.136 0.136 61,000 8,290 0.1359 1.360 1.360 1.400 1.360 1.360 6,100 1.3590 0.00%
2013-08-01 0 0.136 0.136 0.142 0.136 0.143 600,000 83,400 0.1390 1.360 1.360 1.420 1.360 1.430 60,000 1.3900 -0.73%
2013-07-31 0 0.137 0.136 0.143 0.137 0.137 880,000 120,180 0.1366 1.370 1.360 1.430 1.370 1.370 88,000 1.3657 0.74%
2013-07-30 0 0.136 0.136 0.138 0.135 0.138 2,410,000 330,950 0.1373 1.360 1.360 1.380 1.350 1.380 241,000 1.3732 0.00%
2013-07-29 0 0.136 0.136 0.137 0.130 0.144 2,160,000 299,290 0.1386 1.360 1.360 1.370 1.300 1.440 216,000 1.3856 4.62%
2013-07-26 0 0.130 0.130 0.132 0.129 0.132 652,000 84,424 0.1295 1.300 1.300 1.320 1.290 1.320 65,200 1.2948 -0.76%
2013-07-25 0 0.131 0.128 0.138 0.127 0.131 500,000 64,760 0.1295 1.310 1.280 1.380 1.270 1.310 50,000 1.2952 1.55%
2013-07-24 0 0.129 0.128 0.132 0.129 0.132 5,380,000 697,520 0.1297 1.290 1.280 1.320 1.290 1.320 538,000 1.2965 -1.53%
2013-07-23 0 0.131 0.128 0.132 0.129 0.134 2,060,200 267,374 0.1298 1.310 1.280 1.320 1.290 1.340 206,020 1.2978 0.00%
2013-07-22 0 0.131 0.131 0.135 0.131 0.133 940,000 123,340 0.1312 1.310 1.310 1.350 1.310 1.330 94,000 1.3121 -4.38%
2013-07-19 0 0.137 0.135 0.139 0.132 0.137 410,000 55,720 0.1359 1.370 1.350 1.390 1.320 1.370 41,000 1.3590 3.79%
2013-07-18 0 0.132 0.132 0.142 0.132 0.132 50,000 6,600 0.1320 1.320 1.320 1.420 1.320 1.320 5,000 1.3200 0.00%
2013-07-17 0 0.132 0.130 0.135 - - 0 0 - 1.320 1.300 1.350 - - 0 - 0.00%
2013-07-16 0 0.132 0.132 0.135 0.132 0.132 200,000 26,400 0.1320 1.320 1.320 1.350 1.320 1.320 20,000 1.3200 -1.49%
2013-07-15 0 0.134 0.134 0.135 0.129 0.134 4,010,200 520,384 0.1298 1.340 1.340 1.350 1.290 1.340 401,020 1.2977 -2.90%
2013-07-12 0 0.138 0.135 0.140 - - 0 0 - 1.380 1.350 1.400 - - 0 - 0.00%
2013-07-11 0 0.138 0.138 0.140 0.138 0.149 3,050,000 423,850 0.1390 1.380 1.380 1.400 1.380 1.490 305,000 1.3897 -1.43%
2013-07-10 0 0.140 0.136 0.140 - - 100,000 13,900 0.1390 1.400 1.360 1.400 - - 10,000 1.3900 0.00%
2013-07-09 0 0.140 0.140 0.146 0.140 0.150 4,690,000 663,480 0.1415 1.400 1.400 1.460 1.400 1.500 469,000 1.4147 -7.89%
2013-07-08 0 0.152 0.145 0.152 0.136 0.153 15,960,000 2,330,520 0.1460 1.520 1.450 1.520 1.360 1.530 1,596,000 1.4602 10.14%
2013-07-05 0 0.138 0.135 0.146 0.134 0.149 3,023,600 421,298 0.1393 1.380 1.350 1.460 1.340 1.490 302,360 1.3934 -4.83%
2013-07-04 0 0.145 0.138 0.147 0.129 0.149 11,490,000 1,612,400 0.1403 1.450 1.380 1.470 1.290 1.490 1,149,000 1.4033 11.54%
2013-07-03 0 0.130 0.130 0.134 0.124 0.145 4,200,000 554,670 0.1321 1.300 1.300 1.340 1.240 1.450 420,000 1.3206 6.56%
2013-07-02 0 0.122 0.122 0.126 0.120 0.132 19,430,000 2,362,960 0.1216 1.220 1.220 1.260 1.200 1.320 1,943,000 1.2161 -7.58%
2013-06-28 0 0.132 0.129 0.132 0.128 0.133 1,220,000 159,670 0.1309 1.320 1.290 1.320 1.280 1.330 122,000 1.3088 7.32%
2013-06-27 0 0.123 0.121 0.125 0.119 0.123 2,140,000 258,720 0.1209 1.230 1.210 1.250 1.190 1.230 214,000 1.2090 -1.60%
2013-06-26 0 0.125 0.125 0.128 0.120 0.125 1,140,000 139,680 0.1225 1.250 1.250 1.280 1.200 1.250 114,000 1.2253 6.84%
2013-06-25 0 0.117 0.116 0.119 0.115 0.120 3,420,000 402,560 0.1177 1.170 1.160 1.190 1.150 1.200 342,000 1.1771 -2.50%
2013-06-24 0 0.120 0.120 0.123 0.118 0.124 762,000 91,650 0.1203 1.200 1.200 1.230 1.180 1.240 76,200 1.2028 -0.83%
2013-06-21 0 0.121 0.121 0.124 0.119 0.126 3,600,000 440,030 0.1222 1.210 1.210 1.240 1.190 1.260 360,000 1.2223 -3.97%
2013-06-20 0 0.126 0.126 0.127 0.119 0.138 10,190,400 1,281,248 0.1257 1.260 1.260 1.270 1.190 1.380 1,019,040 1.2573 4.13%
2013-06-19 0 0.121 0.121 0.122 0.120 0.123 2,370,000 290,160 0.1224 1.210 1.210 1.220 1.200 1.230 237,000 1.2243 -0.82%
2013-06-18 0 0.122 0.120 0.122 0.117 0.123 1,055,000 125,618 0.1191 1.220 1.200 1.220 1.170 1.230 105,500 1.1907 0.00%
2013-06-17 0 0.122 0.121 0.125 0.121 0.129 4,140,000 514,510 0.1243 1.220 1.210 1.250 1.210 1.290 414,000 1.2428 0.83%
2013-06-14 0 0.121 0.121 0.122 0.120 0.137 3,060,000 390,260 0.1275 1.210 1.210 1.220 1.200 1.370 306,000 1.2754 4.31%
2013-06-13 0 0.116 0.116 0.121 0.115 0.121 990,000 115,690 0.1169 1.160 1.160 1.210 1.150 1.210 99,000 1.1686 -1.69%
2013-06-11 0 0.118 0.118 0.119 0.118 0.121 980,000 117,190 0.1196 1.180 1.180 1.190 1.180 1.210 98,000 1.1958 -1.67%
2013-06-10 0 0.120 0.117 0.121 0.117 0.122 4,410,000 532,740 0.1208 1.200 1.170 1.210 1.170 1.220 441,000 1.2080 3.45%
2013-06-07 0 0.116 0.115 0.116 0.115 0.119 3,460,000 403,840 0.1167 1.160 1.150 1.160 1.150 1.190 346,000 1.1672 -3.33%
2013-06-06 0 0.120 0.120 0.123 0.120 0.122 880,000 106,720 0.1213 1.200 1.200 1.230 1.200 1.220 88,000 1.2127 -1.64%
2013-06-05 0 0.122 0.121 0.122 0.121 0.122 1,730,000 210,730 0.1218 1.220 1.210 1.220 1.210 1.220 173,000 1.2181 0.83%
2013-06-04 0 0.121 0.121 0.122 0.120 0.122 1,437,000 174,120 0.1212 1.210 1.210 1.220 1.200 1.220 143,700 1.2117 -0.82%
2013-06-03 0 0.122 0.121 0.122 0.120 0.142 8,500,000 1,053,080 0.1239 1.220 1.210 1.220 1.200 1.420 850,000 1.2389 -5.43%
2013-05-31 0 0.129 0.128 0.130 0.120 0.130 780,000 101,140 0.1297 1.290 1.280 1.300 1.200 1.300 78,000 1.2967 0.78%
2013-05-30 0 0.128 0.128 0.129 0.128 0.130 2,900,000 374,730 0.1292 1.280 1.280 1.290 1.280 1.300 290,000 1.2922 0.00%
2013-05-29 0 0.128 0.128 0.132 0.120 0.141 11,350,000 1,536,860 0.1354 1.280 1.280 1.320 1.200 1.410 1,135,000 1.3541 -8.57%
2013-05-28 0 0.140 0.140 0.141 0.140 0.147 5,500,000 789,010 0.1435 1.400 1.400 1.410 1.400 1.470 550,000 1.4346 -4.11%
2013-05-27 0 0.146 0.146 0.159 0.141 0.149 1,690,000 248,400 0.1470 1.460 1.460 1.590 1.410 1.490 169,000 1.4698 -5.19%
2013-05-24 0 0.154 0.154 0.157 0.152 0.157 1,770,000 271,860 0.1536 1.540 1.540 1.570 1.520 1.570 177,000 1.5359 -0.65%
2013-05-23 0 0.155 0.153 0.155 0.154 0.160 1,760,000 274,670 0.1561 1.550 1.530 1.550 1.540 1.600 176,000 1.5606 0.00%
2013-05-22 0 0.155 0.154 0.161 0.153 0.168 3,000,000 482,770 0.1609 1.550 1.540 1.610 1.530 1.680 300,000 1.6092 2.65%
2013-05-21 0 0.151 0.151 0.160 0.143 0.165 6,520,000 1,042,240 0.1599 1.510 1.510 1.600 1.430 1.650 652,000 1.5985 3.42%
2013-05-20 0 0.146 0.146 0.152 0.145 0.151 1,460,000 217,170 0.1487 1.460 1.460 1.520 1.450 1.510 146,000 1.4875 -2.67%
2013-05-16 0 0.150 0.150 0.151 0.145 0.152 2,280,000 343,180 0.1505 1.500 1.500 1.510 1.450 1.520 228,000 1.5052 3.45%
2013-05-15 0 0.145 0.145 0.149 0.145 0.150 596,120 87,856 0.1474 1.450 1.450 1.490 1.450 1.500 59,612 1.4738 -0.68%
2013-05-14 0 0.146 0.146 0.150 0.143 0.158 1,830,000 272,290 0.1488 1.460 1.460 1.500 1.430 1.580 183,000 1.4879 1.39%
2013-05-13 0 0.144 0.144 0.145 0.144 0.149 1,011,000 148,075 0.1465 1.440 1.440 1.450 1.440 1.490 101,100 1.4646 0.70%
2013-05-10 0 0.143 0.143 0.150 0.141 0.154 1,130,000 171,490 0.1518 1.430 1.430 1.500 1.410 1.540 113,000 1.5176 -2.72%
2013-05-09 0 0.147 0.147 0.151 0.145 0.146 3,750,000 544,850 0.1453 1.470 1.470 1.510 1.450 1.460 375,000 1.4529 1.38%
2013-05-08 0 0.145 0.145 0.151 0.140 0.156 1,660,000 244,980 0.1476 1.450 1.450 1.510 1.400 1.560 166,000 1.4758 0.00%
2013-05-07 0 0.145 0.143 0.145 0.143 0.148 958,600 139,254 0.1453 1.450 1.430 1.450 1.430 1.480 95,860 1.4527 -2.03%
2013-05-06 0 0.148 0.148 0.151 0.148 0.153 3,650,000 548,150 0.1502 1.480 1.480 1.510 1.480 1.530 365,000 1.5018 -0.67%
2013-05-03 0 0.149 0.149 0.150 0.145 0.153 2,471,600 372,202 0.1506 1.490 1.490 1.500 1.450 1.530 247,160 1.5059 4.20%
2013-05-02 0 0.143 0.143 0.147 0.142 0.147 1,480,000 211,460 0.1429 1.430 1.430 1.470 1.420 1.470 148,000 1.4288 0.70%
2013-04-30 0 0.142 0.142 0.148 0.136 0.140 1,050,000 145,780 0.1388 1.420 1.420 1.480 1.360 1.400 105,000 1.3884 -4.70%
2013-04-29 0 0.149 0.149 0.150 0.149 0.161 2,690,000 421,630 0.1567 1.490 1.490 1.500 1.490 1.610 269,000 1.5674 -3.87%
2013-04-26 0 0.155 0.155 0.158 0.149 0.162 20,250,000 3,191,610 0.1576 1.550 1.550 1.580 1.490 1.620 2,025,000 1.5761 4.73%
2013-04-25 0 0.148 0.148 0.150 0.140 0.155 10,470,000 1,562,080 0.1492 1.480 1.480 1.500 1.400 1.550 1,047,000 1.4920 8.03%
2013-04-24 0 0.137 0.137 0.138 0.124 0.139 15,360,000 2,012,030 0.1310 1.370 1.370 1.380 1.240 1.390 1,536,000 1.3099 12.30%
2013-04-23 0 0.122 0.122 0.123 0.122 0.125 1,520,000 186,760 0.1229 1.220 1.220 1.230 1.220 1.250 152,000 1.2287 0.83%
2013-04-22 0 0.121 0.121 0.122 0.120 0.122 1,790,000 218,010 0.1218 1.210 1.210 1.220 1.200 1.220 179,000 1.2179 0.83%
2013-04-19 0 0.120 0.120 0.122 0.120 0.122 1,470,000 177,750 0.1209 1.200 1.200 1.220 1.200 1.220 147,000 1.2092 -0.83%
2013-04-18 0 0.121 0.121 0.122 0.117 0.125 4,610,000 565,480 0.1227 1.210 1.210 1.220 1.170 1.250 461,000 1.2266 1.68%
2013-04-17 0 0.119 0.119 0.121 0.118 0.122 523,000 62,760 0.1200 1.190 1.190 1.210 1.180 1.220 52,300 1.2000 1.71%
2013-04-16 0 0.117 0.117 0.118 0.117 0.122 6,070,000 734,300 0.1210 1.170 1.170 1.180 1.170 1.220 607,000 1.2097 -2.50%
2013-04-15 0 0.120 0.118 0.120 0.118 0.122 910,000 109,920 0.1208 1.200 1.180 1.200 1.180 1.220 91,000 1.2079 1.69%
2013-04-12 0 0.118 0.118 0.121 0.117 0.125 2,830,000 344,140 0.1216 1.180 1.180 1.210 1.170 1.250 283,000 1.2160 0.00%
2013-04-11 0 0.118 0.116 0.118 0.116 0.119 451,000 53,138 0.1178 1.180 1.160 1.180 1.160 1.190 45,100 1.1782 1.72%
2013-04-10 0 0.116 0.116 0.119 0.115 0.115 14,000 1,570 0.1121 1.160 1.160 1.190 1.150 1.150 1,400 1.1214 -2.52%
2013-04-09 0 0.119 0.113 0.119 0.113 0.119 210,000 24,420 0.1163 1.190 1.130 1.190 1.130 1.190 21,000 1.1629 0.00%
2013-04-08 0 0.119 0.110 0.119 0.119 0.120 1,210,400 144,960 0.1198 1.190 1.100 1.190 1.190 1.200 121,040 1.1976 0.00%
2013-04-05 0 0.119 0.119 0.120 0.116 0.118 1,010,000 118,600 0.1174 1.190 1.190 1.200 1.160 1.180 101,000 1.1743 -0.83%
2013-04-03 0 0.120 0.124 0.125 0.118 0.121 1,300,000 155,770 0.1198 1.200 1.240 1.250 1.180 1.210 130,000 1.1982 0.00%
2013-04-02 0 0.120 0.119 0.121 0.114 0.130 3,305,000 397,050 0.1201 1.200 1.190 1.210 1.140 1.300 330,500 1.2014 1.69%
2013-03-28 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-03-27 0 0.118 0.118 0.121 0.114 0.125 8,800,000 1,064,320 0.1209 1.180 1.180 1.210 1.140 1.250 880,000 1.2095 5.36%
2013-03-26 0 0.112 0.112 0.115 0.112 0.115 1,020,000 116,620 0.1143 1.120 1.120 1.150 1.120 1.150 102,000 1.1433 1.82%
2013-03-25 0 0.110 0.110 0.115 0.110 0.110 170,000 18,700 0.1100 1.100 1.100 1.150 1.100 1.100 17,000 1.1000 -0.90%
2013-03-22 0 0.111 0.111 0.115 - - 0 0 - 1.110 1.110 1.150 - - 0 - 0.00%
2013-03-21 0 0.111 0.111 0.117 0.110 0.113 260,000 28,860 0.1110 1.110 1.110 1.170 1.100 1.130 26,000 1.1100 0.00%
2013-03-20 0 0.111 0.111 0.116 0.110 0.113 560,000 62,190 0.1111 1.110 1.110 1.160 1.100 1.130 56,000 1.1105 -1.77%
2013-03-19 0 0.113 0.113 0.116 0.112 0.113 260,000 29,370 0.1130 1.130 1.130 1.160 1.120 1.130 26,000 1.1296 -2.59%
2013-03-18 0 0.116 0.111 0.116 0.110 0.120 3,510,000 407,990 0.1162 1.160 1.110 1.160 1.100 1.200 351,000 1.1624 5.45%
2013-03-15 0 0.110 0.110 0.113 0.110 0.114 940,000 104,060 0.1107 1.100 1.100 1.130 1.100 1.140 94,000 1.1070 -2.65%
2013-03-14 0 0.113 0.113 0.115 0.110 0.115 2,130,000 241,480 0.1134 1.130 1.130 1.150 1.100 1.150 213,000 1.1337 -4.24%
2013-03-13 0 0.118 0.112 0.118 0.108 0.120 7,860,000 905,060 0.1151 1.180 1.120 1.180 1.080 1.200 786,000 1.1515 7.27%
2013-03-12 0 0.110 0.108 0.112 0.109 0.114 3,190,000 352,310 0.1104 1.100 1.080 1.120 1.090 1.140 319,000 1.1044 -5.98%
2013-03-11 0 0.117 0.113 0.117 0.113 0.117 394,000 44,834 0.1138 1.170 1.130 1.170 1.130 1.170 39,400 1.1379 3.54%
2013-03-08 0 0.113 0.113 0.118 0.113 0.119 1,602,000 184,360 0.1151 1.130 1.130 1.180 1.130 1.190 160,200 1.1508 -0.88%
2013-03-07 0 0.114 0.114 0.119 0.110 0.120 3,750,000 430,990 0.1149 1.140 1.140 1.190 1.100 1.200 375,000 1.1493 2.70%
2013-03-06 0 0.111 0.111 0.115 0.110 0.116 780,000 86,620 0.1111 1.110 1.110 1.150 1.100 1.160 78,000 1.1105 -5.93%
2013-03-05 0 0.118 0.114 0.118 0.120 0.120 100,000 12,000 0.1200 1.180 1.140 1.180 1.200 1.200 10,000 1.2000 1.72%
2013-03-04 0 0.116 0.111 0.117 0.111 0.120 1,010,000 115,340 0.1142 1.160 1.110 1.170 1.110 1.200 101,000 1.1420 0.00%
2013-03-01 0 0.116 0.116 0.118 0.116 0.123 2,631,000 313,622 0.1192 1.160 1.160 1.180 1.160 1.230 263,100 1.1920 1.75%
2013-02-28 0 0.114 0.114 0.119 - - 0 0 - 1.140 1.140 1.190 - - 0 - 0.00%
2013-02-27 0 0.114 0.113 0.117 0.112 0.114 940,000 106,560 0.1134 1.140 1.130 1.170 1.120 1.140 94,000 1.1336 0.88%
2013-02-26 0 0.113 0.113 0.114 0.113 0.113 151,000 17,055 0.1129 1.130 1.130 1.140 1.130 1.130 15,100 1.1295 -1.74%
2013-02-25 0 0.115 0.115 0.119 0.115 0.118 2,680,000 311,720 0.1163 1.150 1.150 1.190 1.150 1.180 268,000 1.1631 2.68%
2013-02-22 0 0.112 0.112 0.116 0.110 0.115 910,000 103,800 0.1141 1.120 1.120 1.160 1.100 1.150 91,000 1.1407 0.00%
2013-02-21 0 0.112 0.112 0.115 0.108 0.112 1,130,000 124,680 0.1103 1.120 1.120 1.150 1.080 1.120 113,000 1.1034 -0.88%
2013-02-20 0 0.113 0.110 0.118 0.113 0.113 100,000 11,300 0.1130 1.130 1.100 1.180 1.130 1.130 10,000 1.1300 0.00%
2013-02-19 0 0.113 0.113 0.118 0.113 0.113 1,850,000 209,950 0.1135 1.130 1.130 1.180 1.130 1.130 185,000 1.1349 0.00%
2013-02-18 0 0.113 0.113 0.117 0.113 0.118 930,600 108,584 0.1167 1.130 1.130 1.170 1.130 1.180 93,060 1.1668 -2.59%
2013-02-15 0 0.116 0.110 0.116 0.116 0.116 70,000 8,120 0.1160 1.160 1.100 1.160 1.160 1.160 7,000 1.1600 4.50%
2013-02-14 0 0.111 0.111 0.116 - - 0 0 - 1.110 1.110 1.160 - - 0 - 0.00%
2013-02-08 0 0.111 0.111 0.116 0.110 0.112 300,000 33,110 0.1104 1.110 1.110 1.160 1.100 1.120 30,000 1.1037 -0.89%
2013-02-07 0 0.112 0.112 0.116 - - 250,000 27,500 0.1100 1.120 1.120 1.160 - - 25,000 1.1000 0.90%
2013-02-06 0 0.111 0.111 0.116 - - 10,000 1,160 0.1160 1.110 1.110 1.160 - - 1,000 1.1600 0.00%
2013-02-05 0 0.111 0.111 0.116 0.111 0.113 4,790,000 535,040 0.1117 1.110 1.110 1.160 1.110 1.130 479,000 1.1170 -2.63%
2013-02-04 0 0.114 0.113 0.114 0.111 0.115 610,000 69,590 0.1141 1.140 1.130 1.140 1.110 1.150 61,000 1.1408 -0.87%
2013-02-01 0 0.115 0.115 0.119 0.111 0.118 1,240,000 141,440 0.1141 1.150 1.150 1.190 1.110 1.180 124,000 1.1406 1.77%
2013-01-31 0 0.113 0.113 0.118 0.113 0.115 1,240,000 140,480 0.1133 1.130 1.130 1.180 1.130 1.150 124,000 1.1329 -1.74%
2013-01-30 0 0.115 0.113 0.117 0.115 0.119 890,000 104,540 0.1175 1.150 1.130 1.170 1.150 1.190 89,000 1.1746 -0.86%
2013-01-29 0 0.116 0.114 0.116 0.111 0.116 1,230,000 138,700 0.1128 1.160 1.140 1.160 1.110 1.160 123,000 1.1276 2.65%
2013-01-28 0 0.113 0.112 0.117 0.113 0.113 100,000 11,300 0.1130 1.130 1.120 1.170 1.130 1.130 10,000 1.1300 -4.24%
2013-01-25 0 0.118 0.113 0.118 0.110 0.118 861,540 99,339 0.1153 1.180 1.130 1.180 1.100 1.180 86,154 1.1530 0.00%
2013-01-24 0 0.118 0.118 0.120 0.118 0.122 4,190,000 502,950 0.1200 1.180 1.180 1.200 1.180 1.220 419,000 1.2004 -0.84%
2013-01-23 0 0.119 0.122 0.123 0.115 0.122 3,660,000 436,110 0.1192 1.190 1.220 1.230 1.150 1.220 366,000 1.1916 -0.83%
2013-01-22 0 0.120 0.116 0.120 0.113 0.122 5,600,000 673,930 0.1203 1.200 1.160 1.200 1.130 1.220 560,000 1.2034 6.19%
2013-01-21 0 0.113 0.111 0.113 0.107 0.113 3,420,000 382,420 0.1118 1.130 1.110 1.130 1.070 1.130 342,000 1.1182 0.00%
2013-01-18 0 0.113 0.111 0.116 - - 0 0 - 1.130 1.110 1.160 - - 0 - 0.00%
2013-01-17 0 0.113 0.113 0.117 0.111 0.113 520,000 58,360 0.1122 1.130 1.130 1.170 1.110 1.130 52,000 1.1223 1.80%
2013-01-16 0 0.111 0.111 0.116 0.108 0.117 350,000 40,150 0.1147 1.110 1.110 1.160 1.080 1.170 35,000 1.1471 -2.63%
2013-01-15 0 0.114 0.111 0.114 0.111 0.114 183,000 20,403 0.1115 1.140 1.110 1.140 1.110 1.140 18,300 1.1149 -0.87%
2013-01-14 0 0.115 0.115 0.116 0.110 0.116 1,056,000 120,952 0.1145 1.150 1.150 1.160 1.100 1.160 105,600 1.1454 1.77%
2013-01-11 0 0.113 0.113 0.117 0.113 0.114 470,000 53,210 0.1132 1.130 1.130 1.170 1.130 1.140 47,000 1.1321 -1.74%
2013-01-10 0 0.115 0.115 0.117 0.114 0.118 1,300,000 151,200 0.1163 1.150 1.150 1.170 1.140 1.180 130,000 1.1631 4.55%
2013-01-09 0 0.110 0.110 0.114 0.106 0.115 1,270,020 141,032 0.1110 1.100 1.100 1.140 1.060 1.150 127,002 1.1105 -4.35%
2013-01-08 0 0.115 0.111 0.117 0.111 0.118 1,660,000 194,620 0.1172 1.150 1.110 1.170 1.110 1.180 166,000 1.1724 -2.54%
2013-01-07 0 0.118 0.111 0.118 0.110 0.118 1,527,000 171,051 0.1120 1.180 1.110 1.180 1.100 1.180 152,700 1.1202 4.42%
2013-01-04 0 0.113 0.113 0.115 0.112 0.118 1,690,000 193,110 0.1143 1.130 1.130 1.150 1.120 1.180 169,000 1.1427 0.00%
2013-01-03 0 0.113 0.113 0.116 0.112 0.116 1,034,560 117,298 0.1134 1.130 1.130 1.160 1.120 1.160 103,456 1.1338 0.89%
2013-01-02 0 0.112 0.112 0.116 0.112 0.115 230,000 26,410 0.1148 1.120 1.120 1.160 1.120 1.150 23,000 1.1483 -2.61%
2012-12-31 0 0.115 0.110 0.117 - - 0 0 - 1.150 1.100 1.170 - - 0 - 0.00%
2012-12-28 0 0.115 0.113 0.115 0.113 0.118 1,620,000 188,000 0.1160 1.150 1.130 1.150 1.130 1.180 162,000 1.1605 -0.86%
2012-12-27 0 0.116 0.113 0.116 0.111 0.120 2,910,000 333,570 0.1146 1.160 1.130 1.160 1.110 1.200 291,000 1.1463 3.57%
2012-12-24 0 0.112 0.110 0.115 - - 0 0 - 1.120 1.100 1.150 - - 0 - 0.00%
2012-12-21 0 0.112 0.108 0.112 - - 0 0 - 1.120 1.080 1.120 - - 0 - -1.75%
2012-12-20 0 0.114 0.109 0.114 0.108 0.115 2,670,000 295,140 0.1105 1.140 1.090 1.140 1.080 1.150 267,000 1.1054 3.64%
2012-12-19 0 0.110 0.110 0.114 0.107 0.117 4,760,000 534,220 0.1122 1.100 1.100 1.140 1.070 1.170 476,000 1.1223 0.00%
2012-12-18 0 0.110 0.109 0.110 0.110 0.118 2,910,000 327,370 0.1125 1.100 1.090 1.100 1.100 1.180 291,000 1.1250 6.80%
2012-12-17 0 0.103 0.103 0.107 0.103 0.110 2,260,000 244,080 0.1080 1.030 1.030 1.070 1.030 1.100 226,000 1.0800 -3.74%
2012-12-14 0 0.107 0.107 0.110 0.107 0.117 2,830,000 314,370 0.1111 1.070 1.070 1.100 1.070 1.170 283,000 1.1108 -6.14%
2012-12-13 0 0.114 0.112 0.114 0.111 0.115 1,270,000 143,690 0.1131 1.140 1.120 1.140 1.110 1.150 127,000 1.1314 -2.56%
2012-12-12 0 0.117 0.114 0.117 0.113 0.120 3,270,000 378,100 0.1156 1.170 1.140 1.170 1.130 1.200 327,000 1.1563 3.54%
2012-12-11 0 0.113 0.112 0.113 0.110 0.116 2,240,000 250,500 0.1118 1.130 1.120 1.130 1.100 1.160 224,000 1.1183 -3.42%
2012-12-10 0 0.117 0.113 0.118 0.110 0.120 1,410,000 162,660 0.1154 1.170 1.130 1.180 1.100 1.200 141,000 1.1536 0.00%
2012-12-07 0 0.117 0.116 0.117 0.116 0.126 6,472,200 769,282 0.1189 1.170 1.160 1.170 1.160 1.260 647,220 1.1886 -4.10%
2012-12-06 0 0.122 0.120 0.121 0.107 0.129 41,181,200 4,984,658 0.1210 1.220 1.200 1.210 1.070 1.290 4,118,120 1.2104 14.02%
2012-12-05 0 0.107 0.107 0.110 0.097 0.120 13,660,000 1,502,870 0.1100 1.070 1.070 1.100 0.970 1.200 1,366,000 1.1002 5.94%
2012-12-04 0 0.101 0.100 0.103 0.096 0.104 4,860,000 488,470 0.1005 1.010 1.000 1.030 0.960 1.040 486,000 1.0051 2.02%
2012-12-03 0 0.099 0.100 0.105 0.088 0.102 4,556,400 433,010 0.0950 0.990 1.000 1.050 0.880 1.020 455,640 0.9503 1.02%
2012-11-30 0 0.098 0.094 0.095 0.092 0.110 19,962,000 1,990,486 0.0997 0.980 0.940 0.950 0.920 1.100 1,996,200 0.9971 4.26%
2012-11-29 0 0.094 0.092 0.096 0.094 0.101 2,697,000 265,206 0.0983 0.940 0.920 0.960 0.940 1.010 269,700 0.9833 -2.08%
2012-11-28 0 0.096 0.094 0.105 0.094 0.101 2,810,000 273,670 0.0974 0.960 0.940 1.050 0.940 1.010 281,000 0.9739 -4.95%
2012-11-27 0 0.101 0.100 0.101 0.100 0.108 2,450,000 247,440 0.1010 1.010 1.000 1.010 1.000 1.080 245,000 1.0100 -6.48%
2012-11-26 0 0.108 0.108 0.115 0.108 0.116 2,390,000 262,460 0.1098 1.080 1.080 1.150 1.080 1.160 239,000 1.0982 -6.09%
2012-11-23 0 0.115 0.111 0.115 0.110 0.115 4,780,000 538,080 0.1126 1.150 1.110 1.150 1.100 1.150 478,000 1.1257 0.88%
2012-11-22 0 0.114 0.113 0.116 0.106 0.123 11,090,000 1,254,650 0.1131 1.140 1.130 1.160 1.060 1.230 1,109,000 1.1313 3.64%
2012-11-21 0 0.110 0.106 0.110 0.108 0.120 7,741,230 879,135 0.1136 1.100 1.060 1.100 1.080 1.200 774,123 1.1357 4.76%
2012-11-20 0 0.105 0.104 0.105 0.100 0.122 5,500,000 617,180 0.1122 1.050 1.040 1.050 1.000 1.220 550,000 1.1221 -7.89%
2012-11-19 0 0.114 0.112 0.114 0.098 0.135 50,400,000 6,045,590 0.1200 1.140 1.120 1.140 0.980 1.350 5,040,000 1.1995 17.53%
2012-11-16 0 0.097 0.096 0.097 0.096 0.122 17,320,000 1,822,940 0.1053 0.970 0.960 0.970 0.960 1.220 1,732,000 1.0525 -1.02%
2012-11-15 0 0.098 0.096 0.098 0.096 0.131 17,630,000 1,983,160 0.1125 0.980 0.960 0.980 0.960 1.310 1,763,000 1.1249 -19.01%
2012-11-14 0 0.121 0.120 0.121 0.075 0.150 29,573,600 3,317,013 0.1122 1.210 1.200 1.210 0.750 1.500 2,957,360 1.1216 61.33%
2012-11-13 0 0.075 0.073 0.075 - - 400 26 0.0650 0.750 0.730 0.750 - - 40 0.6500 0.00%
2012-11-12 0 0.075 0.074 0.076 0.070 0.075 4,340,000 315,670 0.0727 0.750 0.740 0.760 0.700 0.750 434,000 0.7274 -1.32%
2012-11-09 0 0.076 0.076 0.078 0.076 0.076 450,000 34,200 0.0760 0.760 0.760 0.780 0.760 0.760 45,000 0.7600 -2.56%
2012-11-08 0 0.078 0.078 0.081 0.077 0.077 10,000 770 0.0770 0.780 0.780 0.810 0.770 0.770 1,000 0.7700 -3.70%
2012-11-07 0 0.081 0.078 0.081 0.078 0.081 850,000 66,590 0.0783 0.810 0.780 0.810 0.780 0.810 85,000 0.7834 3.85%
2012-11-06 0 0.078 0.077 0.081 0.078 0.082 1,250,000 99,580 0.0797 0.780 0.770 0.810 0.780 0.820 125,000 0.7966 0.00%
2012-11-05 0 0.078 0.078 0.081 0.077 0.081 630,000 49,410 0.0784 0.780 0.780 0.810 0.770 0.810 63,000 0.7843 -4.88%
2012-11-02 0 0.082 0.082 0.083 0.082 0.083 960,000 78,690 0.0820 0.820 0.820 0.830 0.820 0.830 96,000 0.8197 6.49%
2012-11-01 0 0.077 0.077 0.079 0.075 0.077 1,066,639 80,668 0.0756 0.770 0.770 0.790 0.750 0.770 106,664 0.7563 -3.75%
2012-10-31 0 0.080 0.078 0.081 0.080 0.080 150,000 12,000 0.0800 0.800 0.780 0.810 0.800 0.800 15,000 0.8000 -1.23%
2012-10-30 0 0.081 0.076 0.082 0.076 0.085 130,000 10,920 0.0840 0.810 0.760 0.820 0.760 0.850 13,000 0.8400 0.00%
2012-10-29 0 0.081 0.081 0.083 0.080 0.081 130,000 10,520 0.0809 0.810 0.810 0.830 0.800 0.810 13,000 0.8092 0.00%
2012-10-26 0 0.081 0.081 0.083 0.078 0.080 100,000 7,980 0.0798 0.810 0.810 0.830 0.780 0.800 10,000 0.7980 -3.57%
2012-10-25 0 0.084 0.080 0.084 0.084 0.084 120,000 10,080 0.0840 0.840 0.800 0.840 0.840 0.840 12,000 0.8400 0.00%
2012-10-24 0 0.084 0.080 0.084 0.075 0.084 3,656,000 283,680 0.0776 0.840 0.800 0.840 0.750 0.840 365,600 0.7759 0.00%
2012-10-22 0 0.084 0.083 0.084 0.084 0.084 70,000 5,880 0.0840 0.840 0.830 0.840 0.840 0.840 7,000 0.8400 -1.18%
2012-10-19 0 0.085 0.085 0.086 0.081 0.088 8,240,000 683,710 0.0830 0.850 0.850 0.860 0.810 0.880 824,000 0.8297 6.25%
2012-10-18 0 0.080 0.080 0.081 0.077 0.081 1,070,000 85,490 0.0799 0.800 0.800 0.810 0.770 0.810 107,000 0.7990 -1.23%
2012-10-17 0 0.081 0.080 0.081 0.081 0.083 2,202,000 181,586 0.0825 0.810 0.800 0.810 0.810 0.830 220,200 0.8246 0.00%
2012-10-16 0 0.081 0.080 0.081 0.081 0.082 700,000 57,200 0.0817 0.810 0.800 0.810 0.810 0.820 70,000 0.8171 1.25%
2012-10-15 0 0.080 0.075 0.080 - - 5,000 350 0.0700 0.800 0.750 0.800 - - 500 0.7000 0.00%
2012-10-12 0 0.080 0.080 0.082 0.073 0.082 555,600 44,345 0.0798 0.800 0.800 0.820 0.730 0.820 55,560 0.7981 -1.23%
2012-10-11 0 0.081 0.081 0.082 0.081 0.081 1,150,000 93,150 0.0810 0.810 0.810 0.820 0.810 0.810 115,000 0.8100 1.25%
2012-10-10 0 0.080 0.076 0.082 0.080 0.080 50,000 4,000 0.0800 0.800 0.760 0.820 0.800 0.800 5,000 0.8000 0.00%
2012-10-09 0 0.080 0.079 0.080 0.080 0.081 1,550,000 124,200 0.0801 0.800 0.790 0.800 0.800 0.810 155,000 0.8013 1.27%
2012-10-08 0 0.079 0.079 0.081 0.079 0.084 1,610,000 133,590 0.0830 0.790 0.790 0.810 0.790 0.840 161,000 0.8298 -5.95%
2012-10-05 0 0.084 0.076 0.084 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2012-10-04 0 0.084 0.077 0.084 0.072 0.084 378,000 28,891 0.0764 0.840 0.770 0.840 0.720 0.840 37,800 0.7643 10.53%
2012-10-03 0 0.076 0.075 0.079 0.075 0.079 3,717,000 282,166 0.0759 0.760 0.750 0.790 0.750 0.790 371,700 0.7591 -1.30%
2012-09-28 0 0.077 0.076 0.080 0.073 0.080 2,931,328 223,356 0.0762 0.770 0.760 0.800 0.730 0.800 293,133 0.7620 6.94%
2012-09-27 0 0.072 0.072 0.078 0.072 0.084 430,000 33,910 0.0789 0.720 0.720 0.780 0.720 0.840 43,000 0.7886 -15.29%
2012-09-26 0 0.085 0.080 0.085 0.079 0.085 260,407 20,817 0.0799 0.850 0.800 0.850 0.790 0.850 26,041 0.7994 2.41%
2012-09-25 0 0.083 0.081 0.084 0.080 0.083 400,000 32,600 0.0815 0.830 0.810 0.840 0.800 0.830 40,000 0.8150 -2.35%
2012-09-24 0 0.085 0.081 0.085 0.085 0.085 10,000 850 0.0850 0.850 0.810 0.850 0.850 0.850 1,000 0.8500 2.41%
2012-09-21 0 0.083 0.083 0.085 0.080 0.083 2,440,367 195,891 0.0803 0.830 0.830 0.850 0.800 0.830 244,037 0.8027 2.47%
2012-09-20 0 0.081 0.081 0.084 0.080 0.088 3,473,000 289,600 0.0834 0.810 0.810 0.840 0.800 0.880 347,300 0.8339 -1.22%
2012-09-19 0 0.082 0.081 0.082 0.082 0.088 3,370,000 282,190 0.0837 0.820 0.810 0.820 0.820 0.880 337,000 0.8374 -2.38%
2012-09-18 0 0.084 0.084 0.085 0.083 0.090 930,000 82,320 0.0885 0.840 0.840 0.850 0.830 0.900 93,000 0.8852 -2.33%
2012-09-17 0 0.086 0.085 0.089 0.085 0.090 540,000 46,970 0.0870 0.860 0.850 0.890 0.850 0.900 54,000 0.8698 1.18%
2012-09-14 0 0.085 0.083 0.090 0.085 0.090 930,000 83,130 0.0894 0.850 0.830 0.900 0.850 0.900 93,000 0.8939 -2.30%
2012-09-13 0 0.087 0.087 0.089 0.086 0.087 210,000 18,070 0.0860 0.870 0.870 0.890 0.860 0.870 21,000 0.8605 1.16%
2012-09-12 0 0.086 0.086 0.089 0.085 0.086 145,000 12,310 0.0849 0.860 0.860 0.890 0.850 0.860 14,500 0.8490 -4.44%
2012-09-11 0 0.090 0.086 0.090 0.085 0.090 1,240,000 110,600 0.0892 0.900 0.860 0.900 0.850 0.900 124,000 0.8919 0.00%
2012-09-10 0 0.090 0.090 0.095 0.090 0.095 2,600,200 245,657 0.0945 0.900 0.900 0.950 0.900 0.950 260,020 0.9448 -5.26%
2012-09-07 0 0.095 0.089 0.095 0.095 0.095 574,000 54,558 0.0950 0.950 0.890 0.950 0.950 0.950 57,400 0.9505 -3.06%
2012-09-06 0 0.098 0.091 0.098 0.098 0.098 18,377 1,876 0.1021 0.980 0.910 0.980 0.980 0.980 1,838 1.0208 7.69%
2012-09-05 0 0.091 0.090 0.099 0.090 0.091 3,950,000 355,600 0.0900 0.910 0.900 0.990 0.900 0.910 395,000 0.9003 1.11%
2012-09-04 0 0.090 0.080 0.091 - - 0 0 - 0.900 0.800 0.910 - - 0 - 0.00%
2012-09-03 0 0.090 0.083 0.090 0.090 0.090 1,940,000 174,600 0.0900 0.900 0.830 0.900 0.900 0.900 194,000 0.9000 0.00%
2012-08-31 0 0.090 0.088 0.090 0.090 0.090 920,158 82,816 0.0900 0.900 0.880 0.900 0.900 0.900 92,016 0.9000 -9.09%
2012-08-30 0 0.099 0.097 0.099 0.096 0.099 390,000 37,470 0.0961 0.990 0.970 0.990 0.960 0.990 39,000 0.9608 0.00%
2012-08-29 0 0.099 0.098 0.099 0.097 0.099 1,040,000 102,320 0.0984 0.990 0.980 0.990 0.970 0.990 104,000 0.9838 0.00%
2012-08-28 0 0.099 0.095 0.099 0.099 0.099 1,100,000 108,900 0.0990 0.990 0.950 0.990 0.990 0.990 110,000 0.9900 -1.00%
2012-08-27 0 0.100 0.099 0.100 0.099 0.100 2,103,000 210,176 0.0999 1.000 0.990 1.000 0.990 1.000 210,300 0.9994 -1.96%
2012-08-24 0 0.102 0.099 0.102 0.110 0.110 10,000 1,100 0.1100 1.020 0.990 1.020 1.100 1.100 1,000 1.1000 2.00%
2012-08-23 0 0.100 0.099 0.108 0.099 0.100 2,000,000 199,350 0.0997 1.000 0.990 1.080 0.990 1.000 200,000 0.9968 0.00%
2012-08-22 0 0.100 0.099 0.100 0.099 0.102 1,340,000 134,110 0.1001 1.000 0.990 1.000 0.990 1.020 134,000 1.0008 -5.66%
2012-08-21 0 0.106 0.103 0.110 - - 800 76 0.0950 1.060 1.030 1.100 - - 80 0.9500 0.00%
2012-08-20 0 0.106 0.106 0.113 0.103 0.104 210,000 21,830 0.1040 1.060 1.060 1.130 1.030 1.040 21,000 1.0395 0.95%
2012-08-17 0 0.105 0.106 0.110 0.105 0.106 145,000 15,210 0.1049 1.050 1.060 1.100 1.050 1.060 14,500 1.0490 0.96%
2012-08-16 0 0.104 0.105 0.110 0.104 0.104 360,000 37,440 0.1040 1.040 1.050 1.100 1.040 1.040 36,000 1.0400 -3.70%
2012-08-15 0 0.108 0.104 0.108 0.110 0.110 40,000 4,400 0.1100 1.080 1.040 1.080 1.100 1.100 4,000 1.1000 -3.57%
2012-08-14 0 0.112 0.107 0.112 0.104 0.114 170,833 18,536 0.1085 1.120 1.070 1.120 1.040 1.140 17,083 1.0850 -3.45%
2012-08-13 0 0.116 0.110 0.116 - - 0 0 - 1.160 1.100 1.160 - - 0 - 0.00%
2012-08-10 0 0.116 0.110 0.116 0.110 0.118 1,940,000 221,530 0.1142 1.160 1.100 1.160 1.100 1.180 194,000 1.1419 6.42%
2012-08-09 0 0.109 0.108 0.110 0.108 0.114 1,650,000 182,100 0.1104 1.090 1.080 1.100 1.080 1.140 165,000 1.1036 0.93%
2012-08-08 0 0.108 0.108 0.110 0.102 0.110 890,000 95,340 0.1071 1.080 1.080 1.100 1.020 1.100 89,000 1.0712 -0.92%
2012-08-07 0 0.109 0.094 0.110 - - 200 17 0.0850 1.090 0.940 1.100 - - 20 0.8500 0.00%
2012-08-06 0 0.109 0.100 0.109 - - 1,320 118 0.0894 1.090 1.000 1.090 - - 132 0.8939 0.00%
2012-08-03 0 0.109 0.095 0.109 0.109 0.109 10,011 1,090 0.1089 1.090 0.950 1.090 1.090 1.090 1,001 1.0888 4.81%
2012-08-02 0 0.104 0.100 0.105 0.104 0.110 337,714 35,243 0.1044 1.040 1.000 1.050 1.040 1.100 33,771 1.0436 4.00%
2012-08-01 0 0.100 0.100 0.102 0.100 0.104 111,200 11,508 0.1035 1.000 1.000 1.020 1.000 1.040 11,120 1.0349 -3.85%
2012-07-31 0 0.104 0.104 0.107 0.100 0.104 600,000 60,140 0.1002 1.040 1.040 1.070 1.000 1.040 60,000 1.0023 0.00%
2012-07-30 0 0.104 0.104 0.108 0.103 0.104 895,000 92,645 0.1035 1.040 1.040 1.080 1.030 1.040 89,500 1.0351 -2.80%
2012-07-27 0 0.107 0.104 0.107 0.107 0.107 500,000 53,500 0.1070 1.070 1.040 1.070 1.070 1.070 50,000 1.0700 0.94%
2012-07-26 0 0.106 0.104 0.106 - - 0 0 - 1.060 1.040 1.060 - - 0 - 0.00%
2012-07-25 0 0.106 0.102 0.106 - - 0 0 - 1.060 1.020 1.060 - - 0 - -0.93%
2012-07-24 0 0.107 0.101 0.108 - - 0 0 - 1.070 1.010 1.080 - - 0 - 0.00%
2012-07-23 0 0.107 0.101 0.109 0.091 0.107 1,200,000 123,580 0.1030 1.070 1.010 1.090 0.910 1.070 120,000 1.0298 0.00%
2012-07-20 0 0.107 0.103 0.107 0.100 0.110 1,320,000 133,970 0.1015 1.070 1.030 1.070 1.000 1.100 132,000 1.0149 0.94%
2012-07-19 0 0.106 0.106 0.110 0.105 0.109 470,000 50,130 0.1067 1.060 1.060 1.100 1.050 1.090 47,000 1.0666 -2.75%
2012-07-18 0 0.109 0.103 0.109 0.099 0.111 1,580,400 166,240 0.1052 1.090 1.030 1.090 0.990 1.110 158,040 1.0519 -5.22%
2012-07-17 0 0.115 0.111 0.115 - - 0 0 - 1.150 1.110 1.150 - - 0 - 0.00%
2012-07-16 0 0.115 0.113 0.115 0.112 0.116 1,300,000 149,640 0.1151 1.150 1.130 1.150 1.120 1.160 130,000 1.1511 4.55%
2012-07-13 0 0.110 0.101 0.110 0.110 0.110 64,400 7,018 0.1090 1.100 1.010 1.100 1.100 1.100 6,440 1.0898 0.00%
2012-07-12 0 0.110 0.100 0.110 0.105 0.110 224,000 23,600 0.1054 1.100 1.000 1.100 1.050 1.100 22,400 1.0536 0.00%
2012-07-11 0 0.110 0.107 0.110 0.106 0.110 1,560,000 169,560 0.1087 1.100 1.070 1.100 1.060 1.100 156,000 1.0869 0.00%
2012-07-10 0 0.110 0.105 0.110 0.106 0.110 30,000 3,250 0.1083 1.100 1.050 1.100 1.060 1.100 3,000 1.0833 -0.90%
2012-07-09 0 0.111 0.111 0.113 0.111 0.116 1,693,320 193,881 0.1145 1.110 1.110 1.130 1.110 1.160 169,332 1.1450 -0.89%
2012-07-06 0 0.112 0.112 0.118 0.112 0.118 250,000 28,710 0.1148 1.120 1.120 1.180 1.120 1.180 25,000 1.1484 -3.45%
2012-07-05 0 0.116 0.112 0.116 0.112 0.116 320,000 35,920 0.1123 1.160 1.120 1.160 1.120 1.160 32,000 1.1225 2.65%
2012-07-04 0 0.113 0.113 0.116 - - 0 0 - 1.130 1.130 1.160 - - 0 - 0.00%
2012-07-03 0 0.113 0.107 0.113 0.105 0.113 1,100,000 123,500 0.1123 1.130 1.070 1.130 1.050 1.130 110,000 1.1227 0.89%
2012-06-29 0 0.112 0.107 0.113 0.111 0.113 486,265 54,261 0.1116 1.120 1.070 1.130 1.110 1.130 48,626 1.1159 6.67%
2012-06-28 0 0.105 0.101 0.105 0.100 0.112 6,560,000 679,390 0.1036 1.050 1.010 1.050 1.000 1.120 656,000 1.0357 -7.08%
2012-06-27 0 0.113 0.113 0.114 0.110 0.116 2,980,000 338,580 0.1136 1.130 1.130 1.140 1.100 1.160 298,000 1.1362 -0.88%
2012-06-26 0 0.114 0.114 0.115 0.112 0.116 3,720,000 422,290 0.1135 1.140 1.140 1.150 1.120 1.160 372,000 1.1352 -5.00%
2012-06-25 0 0.120 0.118 0.123 0.120 0.126 5,520,000 675,790 0.1224 1.200 1.180 1.230 1.200 1.260 552,000 1.2243 -3.23%
2012-06-22 0 0.124 0.124 0.127 0.120 0.152 2,700,041 339,975 0.1259 1.240 1.240 1.270 1.200 1.520 270,004 1.2591 -6.06%
2012-06-21 0 0.132 0.132 0.137 0.129 0.145 460,000 63,130 0.1372 1.320 1.320 1.370 1.290 1.450 46,000 1.3724 -7.04%
2012-06-20 0 0.142 0.135 0.144 - - 0 0 - 1.420 1.350 1.440 - - 0 - 0.00%
2012-06-19 0 0.142 0.139 0.149 0.136 0.152 2,300,000 342,870 0.1491 1.420 1.390 1.490 1.360 1.520 230,000 1.4907 -4.05%
2012-06-18 0 0.148 0.135 0.148 0.152 0.152 100,000 15,200 0.1520 1.480 1.350 1.480 1.520 1.520 10,000 1.5200 2.07%
2012-06-15 0 0.145 0.136 0.145 0.135 0.149 700,022 97,673 0.1395 1.450 1.360 1.450 1.350 1.490 70,002 1.3953 0.00%
2012-06-14 0 0.145 0.136 0.145 0.150 0.150 100,018 15,002 0.1500 1.450 1.360 1.450 1.500 1.500 10,002 1.4999 -3.33%
2012-06-13 0 0.150 0.140 0.150 0.150 0.155 200,701 30,601 0.1525 1.500 1.400 1.500 1.500 1.550 20,070 1.5247 0.00%
2012-06-12 0 0.150 0.145 0.150 0.145 0.155 840,515 126,722 0.1508 1.500 1.450 1.500 1.450 1.550 84,052 1.5077 -1.96%
2012-06-11 0 0.153 0.142 0.153 0.155 0.160 500,005 77,900 0.1558 1.530 1.420 1.530 1.550 1.600 50,000 1.5580 2.00%
2012-06-08 0 0.150 0.134 0.150 0.132 0.150 2,160,001 308,850 0.1430 1.500 1.340 1.500 1.320 1.500 216,000 1.4299 11.94%
2012-06-07 0 0.134 0.126 0.137 0.130 0.140 3,570,015 478,331 0.1340 1.340 1.260 1.370 1.300 1.400 357,002 1.3399 3.08%
2012-06-06 0 0.130 0.120 0.130 0.118 0.130 2,440,000 295,430 0.1211 1.300 1.200 1.300 1.180 1.300 244,000 1.2108 10.17%
2012-06-05 0 0.118 0.117 0.118 0.116 0.125 2,001,541 239,151 0.1195 1.180 1.170 1.180 1.160 1.250 200,154 1.1948 1.72%
2012-06-04 0 0.116 0.112 0.116 0.116 0.129 580,000 67,490 0.1164 1.160 1.120 1.160 1.160 1.290 58,000 1.1636 -4.92%
2012-06-01 0 0.122 0.122 0.126 0.118 0.130 3,180,000 387,950 0.1220 1.220 1.220 1.260 1.180 1.300 318,000 1.2200 3.39%
2012-05-31 0 0.118 0.118 0.120 0.116 0.133 5,865,033 716,074 0.1221 1.180 1.180 1.200 1.160 1.330 586,503 1.2209 -11.28%
2012-05-30 0 0.133 0.133 0.135 0.126 0.153 15,480,000 2,054,320 0.1327 1.330 1.330 1.350 1.260 1.530 1,548,000 1.3271 -20.36%
2012-05-29 0 0.167 0.158 0.169 - - 19 3 0.1579 1.670 1.580 1.690 - - 2 1.5789 0.00%
2012-05-28 0 0.167 0.154 0.167 - - 0 0 - 1.670 1.540 1.670 - - 0 - -1.76%
2012-05-25 0 0.170 0.150 0.170 0.170 0.170 10,007 1,701 0.1700 1.700 1.500 1.700 1.700 1.700 1,001 1.6998 3.66%
2012-05-24 0 0.164 0.146 0.164 - - 28 4 0.1429 1.640 1.460 1.640 - - 3 1.4286 -2.38%
2012-05-23 0 0.168 0.154 0.168 0.163 0.168 140,007 23,471 0.1676 1.680 1.540 1.680 1.630 1.680 14,001 1.6764 -2.33%
2012-05-22 0 0.172 0.151 0.172 0.140 0.185 1,690,007 250,230 0.1481 1.720 1.510 1.720 1.400 1.850 169,001 1.4806 16.22%
2012-05-21 0 0.148 0.145 0.150 0.132 0.156 1,435,007 202,560 0.1412 1.480 1.450 1.500 1.320 1.560 143,501 1.4116 -8.64%
2012-05-18 0 0.162 0.162 0.169 0.160 0.169 390,004 63,460 0.1627 1.620 1.620 1.690 1.600 1.690 39,000 1.6272 -4.71%
2012-05-17 0 0.170 0.160 0.170 0.165 0.173 140,012 24,122 0.1723 1.700 1.600 1.700 1.650 1.730 14,001 1.7229 10.39%
2012-05-16 0 0.154 0.154 0.169 0.154 0.170 1,160,005 196,220 0.1692 1.540 1.540 1.690 1.540 1.700 116,000 1.6915 -8.88%
2012-05-15 0 0.169 0.151 0.169 0.169 0.169 1,300,019 219,703 0.1690 1.690 1.510 1.690 1.690 1.690 130,002 1.6900 0.00%
2012-05-14 0 0.169 0.131 0.169 0.169 0.170 40,000 6,790 0.1698 1.690 1.310 1.690 1.690 1.700 4,000 1.6975 2.42%
2012-05-11 0 0.165 0.160 0.170 0.162 0.170 970,000 158,580 0.1635 1.650 1.600 1.700 1.620 1.700 97,000 1.6348 1.23%
2012-05-10 0 0.163 0.158 0.163 0.157 0.164 1,850,000 297,730 0.1609 1.630 1.580 1.630 1.570 1.640 185,000 1.6094 -1.21%
2012-05-09 0 0.165 0.153 0.165 0.153 0.168 210,033 33,775 0.1608 1.650 1.530 1.650 1.530 1.680 21,003 1.6081 -2.94%
2012-05-08 0 0.170 0.160 0.170 0.167 0.173 220,000 37,640 0.1711 1.700 1.600 1.700 1.670 1.730 22,000 1.7109 -2.30%
2012-05-07 0 0.174 0.153 0.174 0.176 0.176 10,000 1,760 0.1760 1.740 1.530 1.740 1.760 1.760 1,000 1.7600 3.57%
2012-05-04 0 0.168 0.161 0.168 0.160 0.171 240,000 38,780 0.1616 1.680 1.610 1.680 1.600 1.710 24,000 1.6158 -1.18%
2012-05-03 0 0.170 0.164 0.172 0.168 0.178 967,036 166,279 0.1719 1.700 1.640 1.720 1.680 1.780 96,704 1.7195 -5.56%
2012-05-02 0 0.180 0.170 0.180 0.169 0.180 966,954 169,817 0.1756 1.800 1.700 1.800 1.690 1.800 96,695 1.7562 4.05%
2012-04-30 0 0.173 0.163 0.172 0.165 0.176 520,000 86,270 0.1659 1.730 1.630 1.720 1.650 1.760 52,000 1.6590 2.98%
2012-04-27 0 0.168 0.168 0.172 0.167 0.175 470,000 80,600 0.1715 1.680 1.680 1.720 1.670 1.750 47,000 1.7149 -4.00%
2012-04-26 0 0.175 0.168 0.175 0.168 0.180 1,720,011 300,942 0.1750 1.750 1.680 1.750 1.680 1.800 172,001 1.7497 3.55%
2012-04-25 0 0.169 0.168 0.172 0.165 0.169 580,011 97,191 0.1676 1.690 1.680 1.720 1.650 1.690 58,001 1.6757 0.60%
2012-04-24 0 0.168 0.168 0.172 0.165 0.173 191,196 31,774 0.1662 1.680 1.680 1.720 1.650 1.730 19,120 1.6619 -5.08%
2012-04-23 0 0.177 0.177 0.178 0.164 0.180 410,098 70,235 0.1713 1.770 1.770 1.780 1.640 1.800 41,010 1.7126 0.00%
2012-04-20 0 0.177 0.177 0.182 0.170 0.177 1,480,108 261,718 0.1768 1.770 1.770 1.820 1.700 1.770 148,011 1.7682 -0.56%
2012-04-19 0 0.178 0.172 0.178 0.163 0.185 890,101 155,019 0.1742 1.780 1.720 1.780 1.630 1.850 89,010 1.7416 -3.78%
2012-04-18 0 0.185 0.176 0.185 0.168 0.185 338,910 60,367 0.1781 1.850 1.760 1.850 1.680 1.850 33,891 1.7812 3.93%
2012-04-17 0 0.178 0.170 0.184 0.170 0.184 138,167 23,801 0.1723 1.780 1.700 1.840 1.700 1.840 13,817 1.7226 4.71%
2012-04-16 0 0.170 0.166 0.170 0.165 0.170 30,000 5,000 0.1667 1.700 1.660 1.700 1.650 1.700 3,000 1.6667 -4.49%
2012-04-13 0 0.178 0.161 0.178 0.161 0.178 1,037,400 166,181 0.1602 1.780 1.610 1.780 1.610 1.780 103,740 1.6019 11.25%
2012-04-12 0 0.160 0.160 0.165 0.160 0.177 1,720,000 277,100 0.1611 1.600 1.600 1.650 1.600 1.770 172,000 1.6110 -8.57%
2012-04-11 0 0.175 0.170 0.175 0.170 0.175 720,000 122,450 0.1701 1.750 1.700 1.750 1.700 1.750 72,000 1.7007 -1.69%
2012-04-10 0 0.178 0.170 0.178 0.178 0.178 44,014 7,834 0.1780 1.780 1.700 1.780 1.780 1.780 4,401 1.7799 0.00%
2012-04-05 0 0.178 0.165 0.178 0.175 0.178 2,230,180 392,112 0.1758 1.780 1.650 1.780 1.750 1.780 223,018 1.7582 1.71%
2012-04-03 0 0.175 0.175 0.177 0.175 0.180 3,766,000 672,750 0.1786 1.750 1.750 1.770 1.750 1.800 376,600 1.7864 -2.78%
2012-04-02 0 0.180 0.170 0.180 0.170 0.183 4,570,000 812,940 0.1779 1.800 1.700 1.800 1.700 1.830 457,000 1.7789 -1.10%
2012-03-30 0 0.182 0.181 0.182 0.182 0.200 38,890,438 7,372,606 0.1896 1.820 1.810 1.820 1.820 2.000 3,889,044 1.8957 -9.00%
2012-03-29 0 0.200 0.195 0.202 0.189 0.210 12,350,000 2,452,910 0.1986 2.000 1.950 2.020 1.890 2.100 1,235,000 1.9862 5.26%
2012-03-28 0 0.190 0.190 0.192 0.180 0.191 4,550,000 851,370 0.1871 1.900 1.900 1.920 1.800 1.910 455,000 1.8711 3.83%
2012-03-27 0 0.183 0.182 0.183 0.180 0.183 2,140,000 389,360 0.1819 1.830 1.820 1.830 1.800 1.830 214,000 1.8194 1.10%
2012-03-26 0 0.181 0.180 0.181 0.180 0.182 2,230,000 402,210 0.1804 1.810 1.800 1.810 1.800 1.820 223,000 1.8036 0.56%
2012-03-23 0 0.180 0.172 0.180 0.170 0.182 2,227,547 384,961 0.1728 1.800 1.720 1.800 1.700 1.820 222,755 1.7282 1.69%
2012-03-22 0 0.177 0.177 0.180 0.177 0.182 1,590,000 285,150 0.1793 1.770 1.770 1.800 1.770 1.820 159,000 1.7934 -2.21%
2012-03-21 0 0.181 0.180 0.181 0.182 0.182 150,000 27,300 0.1820 1.810 1.800 1.810 1.820 1.820 15,000 1.8200 0.00%
2012-03-20 0 0.181 0.176 0.181 0.176 0.181 430,000 77,540 0.1803 1.810 1.760 1.810 1.760 1.810 43,000 1.8033 -0.55%
2012-03-19 0 0.182 0.180 0.182 0.182 0.184 2,050,000 375,520 0.1832 1.820 1.800 1.820 1.820 1.840 205,000 1.8318 0.55%
2012-03-16 0 0.181 0.172 0.181 0.171 0.182 302,000 54,180 0.1794 1.810 1.720 1.810 1.710 1.820 30,200 1.7940 0.56%
2012-03-15 0 0.180 0.180 0.183 0.178 0.184 52,260,600 9,506,262 0.1819 1.800 1.800 1.830 1.780 1.840 5,226,060 1.8190 -2.17%
2012-03-14 0 0.184 0.178 0.184 0.183 0.184 410,600 75,341 0.1835 1.840 1.780 1.840 1.830 1.840 41,060 1.8349 1.66%
2012-03-13 0 0.181 0.179 0.183 0.178 0.185 2,115,000 386,690 0.1828 1.810 1.790 1.830 1.780 1.850 211,500 1.8283 -0.55%
2012-03-12 0 0.182 0.178 0.182 0.180 0.182 1,110,000 201,000 0.1811 1.820 1.780 1.820 1.800 1.820 111,000 1.8108 -0.55%
2012-03-09 0 0.183 0.183 0.184 0.181 0.183 1,345,000 245,810 0.1828 1.830 1.830 1.840 1.810 1.830 134,500 1.8276 0.00%
2012-03-08 0 0.183 0.183 0.184 0.181 0.185 112,000 20,574 0.1837 1.830 1.830 1.840 1.810 1.850 11,200 1.8370 1.67%
2012-03-07 0 0.180 0.178 0.184 0.180 0.185 3,190,000 580,790 0.1821 1.800 1.780 1.840 1.800 1.850 319,000 1.8207 0.00%
2012-03-06 0 0.180 0.180 0.181 0.180 0.184 3,030,000 550,230 0.1816 1.800 1.800 1.810 1.800 1.840 303,000 1.8159 -2.17%
2012-03-05 0 0.184 0.184 0.190 0.183 0.190 5,204,000 978,050 0.1879 1.840 1.840 1.900 1.830 1.900 520,400 1.8794 2.22%
2012-03-02 0 0.180 0.180 0.183 0.175 0.182 1,214,000 219,068 0.1805 1.800 1.800 1.830 1.750 1.820 121,400 1.8045 0.00%
2012-03-01 0 0.180 0.177 0.182 0.180 0.182 1,150,000 207,200 0.1802 1.800 1.770 1.820 1.800 1.820 115,000 1.8017 -1.10%
2012-02-29 0 0.182 0.179 0.182 0.180 0.183 2,710,000 489,740 0.1807 1.820 1.790 1.820 1.800 1.830 271,000 1.8072 2.82%
2012-02-28 0 0.177 0.177 0.181 0.175 0.179 270,000 48,270 0.1788 1.770 1.770 1.810 1.750 1.790 27,000 1.7878 -1.67%
2012-02-27 0 0.180 0.180 0.183 0.175 0.186 2,950,000 536,310 0.1818 1.800 1.800 1.830 1.750 1.860 295,000 1.8180 -1.10%
2012-02-24 0 0.182 0.179 0.184 0.175 0.186 2,720,000 490,580 0.1804 1.820 1.790 1.840 1.750 1.860 272,000 1.8036 4.00%
2012-02-23 0 0.175 0.173 0.175 0.170 0.175 1,640,000 284,290 0.1733 1.750 1.730 1.750 1.700 1.750 164,000 1.7335 0.00%
2012-02-22 0 0.175 0.175 0.177 0.171 0.180 3,083,000 545,151 0.1768 1.750 1.750 1.770 1.710 1.800 308,300 1.7682 -4.37%
2012-02-21 0 0.183 0.181 0.183 0.177 0.190 3,866,000 705,930 0.1826 1.830 1.810 1.830 1.770 1.900 386,600 1.8260 1.10%
2012-02-20 0 0.181 0.181 0.188 0.180 0.200 9,110,000 1,726,530 0.1895 1.810 1.810 1.880 1.800 2.000 911,000 1.8952 2.84%
2012-02-17 0 0.176 0.176 0.178 0.176 0.198 9,380,000 1,749,990 0.1866 1.760 1.760 1.780 1.760 1.980 938,000 1.8657 -7.85%
2012-02-16 0 0.191 0.189 0.190 0.180 0.212 18,950,000 3,710,320 0.1958 1.910 1.890 1.900 1.800 2.120 1,895,000 1.9580 0.53%
2012-02-15 0 0.190 0.190 0.191 0.166 0.192 11,970,000 2,190,330 0.1830 1.900 1.900 1.910 1.660 1.920 1,197,000 1.8298 15.85%
2012-02-14 0 0.164 0.163 0.165 0.142 0.175 16,820,000 2,721,330 0.1618 1.640 1.630 1.650 1.420 1.750 1,682,000 1.6179 15.49%
2012-02-13 0 0.142 0.135 0.142 0.131 0.150 2,300,000 318,070 0.1383 1.420 1.350 1.420 1.310 1.500 230,000 1.3829 10.94%
2012-02-10 0 0.128 0.123 0.128 0.122 0.130 1,100,000 139,550 0.1269 1.280 1.230 1.280 1.220 1.300 110,000 1.2686 0.79%
2012-02-09 0 0.127 0.127 0.130 0.120 0.132 4,790,000 618,210 0.1291 1.270 1.270 1.300 1.200 1.320 479,000 1.2906 3.25%
2012-02-08 0 0.123 0.123 0.127 0.121 0.129 770,000 95,320 0.1238 1.230 1.230 1.270 1.210 1.290 77,000 1.2379 -0.81%
2012-02-07 0 0.124 0.120 0.126 0.124 0.124 1,251,000 155,110 0.1240 1.240 1.200 1.260 1.240 1.240 125,100 1.2399 5.98%
2012-02-06 0 0.117 0.117 0.120 0.117 0.120 1,058,000 125,120 0.1183 1.170 1.170 1.200 1.170 1.200 105,800 1.1826 -2.50%
2012-02-03 0 0.120 0.119 0.122 0.120 0.122 1,380,000 165,900 0.1202 1.200 1.190 1.220 1.200 1.220 138,000 1.2022 -1.64%
2012-02-02 0 0.122 0.121 0.124 0.121 0.127 730,440 90,911 0.1245 1.220 1.210 1.240 1.210 1.270 73,044 1.2446 -3.94%
2012-02-01 0 0.127 0.120 0.128 0.124 0.124 10,000 1,240 0.1240 1.270 1.200 1.280 1.240 1.240 1,000 1.2400 0.00%
2012-01-31 0 0.127 0.124 0.127 0.125 0.127 44,000 5,558 0.1263 1.270 1.240 1.270 1.250 1.270 4,400 1.2632 0.79%
2012-01-30 0 0.126 0.120 0.126 0.121 0.128 1,330,000 167,790 0.1262 1.260 1.200 1.260 1.210 1.280 133,000 1.2616 0.00%
2012-01-27 0 0.126 0.120 0.126 0.121 0.126 1,090,000 133,750 0.1227 1.260 1.200 1.260 1.210 1.260 109,000 1.2271 1.61%
2012-01-26 0 0.124 0.121 0.129 0.120 0.124 620,000 74,460 0.1201 1.240 1.210 1.290 1.200 1.240 62,000 1.2010 3.33%
2012-01-20 0 0.120 0.116 0.120 0.120 0.120 505,000 60,550 0.1199 1.200 1.160 1.200 1.200 1.200 50,500 1.1990 0.84%
2012-01-19 0 0.119 0.116 0.123 0.119 0.119 50,000 5,950 0.1190 1.190 1.160 1.230 1.190 1.190 5,000 1.1900 0.00%
2012-01-18 0 0.119 0.115 0.119 - - 0 0 - 1.190 1.150 1.190 - - 0 - 0.00%
2012-01-17 0 0.119 0.113 0.119 0.113 0.119 330,000 38,120 0.1155 1.190 1.130 1.190 1.130 1.190 33,000 1.1552 5.31%
2012-01-16 0 0.113 0.112 0.115 0.112 0.123 250,000 28,180 0.1127 1.130 1.120 1.150 1.120 1.230 25,000 1.1272 -5.83%
2012-01-13 0 0.120 0.118 0.122 0.118 0.126 3,240,000 399,990 0.1235 1.200 1.180 1.220 1.180 1.260 324,000 1.2345 0.84%
2012-01-12 0 0.119 0.116 0.119 0.117 0.120 310,000 37,160 0.1199 1.190 1.160 1.190 1.170 1.200 31,000 1.1987 1.71%
2012-01-11 0 0.117 0.117 0.120 0.112 0.120 760,000 87,780 0.1155 1.170 1.170 1.200 1.120 1.200 76,000 1.1550 2.63%
2012-01-10 0 0.114 0.112 0.118 0.111 0.120 4,342,680 493,642 0.1137 1.140 1.120 1.180 1.110 1.200 434,268 1.1367 6.54%
2012-01-09 0 0.107 0.101 0.108 0.100 0.107 1,540,000 159,410 0.1035 1.070 1.010 1.080 1.000 1.070 154,000 1.0351 4.90%
2012-01-06 0 0.102 0.101 0.106 0.100 0.102 1,130,000 114,040 0.1009 1.020 1.010 1.060 1.000 1.020 113,000 1.0092 -4.67%
2012-01-05 0 0.107 0.103 0.107 0.107 0.107 50,000 5,350 0.1070 1.070 1.030 1.070 1.070 1.070 5,000 1.0700 0.00%
2012-01-04 0 0.107 0.104 0.113 - - 800 80 0.1000 1.070 1.040 1.130 - - 80 1.0000 0.00%
2012-01-03 0 0.107 0.107 0.112 0.107 0.115 550,000 61,330 0.1115 1.070 1.070 1.120 1.070 1.150 55,000 1.1151 -0.93%
2011-12-30 0 0.108 0.102 0.108 0.105 0.109 670,000 72,720 0.1085 1.080 1.020 1.080 1.050 1.090 67,000 1.0854 8.00%
2011-12-29 0 0.100 0.100 0.104 0.098 0.101 4,356,000 431,130 0.0990 1.000 1.000 1.040 0.980 1.010 435,600 0.9897 0.00%
2011-12-28 0 0.100 0.100 0.109 0.091 0.110 1,457,000 144,770 0.0994 1.000 1.000 1.090 0.910 1.100 145,700 0.9936 0.00%
2011-12-23 0 0.100 0.100 0.105 0.096 0.100 3,100,000 309,060 0.0997 1.000 1.000 1.050 0.960 1.000 310,000 0.9970 4.17%
2011-12-22 0 0.096 0.096 0.100 0.096 0.100 550,000 53,880 0.0980 0.960 0.960 1.000 0.960 1.000 55,000 0.9796 -4.00%
2011-12-21 0 0.100 0.100 0.105 0.100 0.100 1,410,000 141,000 0.1000 1.000 1.000 1.050 1.000 1.000 141,000 1.0000 2.04%
2011-12-20 0 0.098 0.095 0.098 0.100 0.105 170,000 17,250 0.1015 0.980 0.950 0.980 1.000 1.050 17,000 1.0147 1.03%
2011-12-19 0 0.097 0.094 0.097 0.091 0.097 485,000 45,490 0.0938 0.970 0.940 0.970 0.910 0.970 48,500 0.9379 0.00%
2011-12-16 0 0.097 0.094 0.102 0.093 0.113 1,560,000 155,710 0.0998 0.970 0.940 1.020 0.930 1.130 156,000 0.9981 -3.00%
2011-12-15 0 0.100 0.095 0.100 0.095 0.100 890,000 88,950 0.0999 1.000 0.950 1.000 0.950 1.000 89,000 0.9994 0.00%
2011-12-14 0 0.100 0.100 0.101 0.100 0.103 2,360,000 239,480 0.1015 1.000 1.000 1.010 1.000 1.030 236,000 1.0147 -1.96%
2011-12-13 0 0.102 0.101 0.104 0.101 0.110 2,320,000 246,130 0.1061 1.020 1.010 1.040 1.010 1.100 232,000 1.0609 -9.73%
2011-12-12 0 0.113 0.110 0.112 0.110 0.115 880,000 99,630 0.1132 1.130 1.100 1.120 1.100 1.150 88,000 1.1322 -2.59%
2011-12-09 0 0.116 0.110 0.116 0.116 0.116 130,000 15,080 0.1160 1.160 1.100 1.160 1.160 1.160 13,000 1.1600 0.00%
2011-12-08 0 0.116 0.116 0.119 0.116 0.116 20,800 2,404 0.1156 1.160 1.160 1.190 1.160 1.160 2,080 1.1558 0.00%
2011-12-07 0 0.116 0.118 0.121 0.115 0.115 520,000 59,800 0.1150 1.160 1.180 1.210 1.150 1.150 52,000 1.1500 0.87%
2011-12-06 0 0.115 0.115 0.118 0.115 0.115 100,000 11,500 0.1150 1.150 1.150 1.180 1.150 1.150 10,000 1.1500 -1.71%
2011-12-05 0 0.117 0.117 0.118 0.116 0.120 2,750,000 326,220 0.1186 1.170 1.170 1.180 1.160 1.200 275,000 1.1863 1.74%
2011-12-02 0 0.115 0.110 0.119 0.115 0.118 3,280,000 377,320 0.1150 1.150 1.100 1.190 1.150 1.180 328,000 1.1504 -3.36%
2011-12-01 0 0.119 0.116 0.121 0.115 0.125 5,545,500 645,005 0.1163 1.190 1.160 1.210 1.150 1.250 554,550 1.1631 -2.46%
2011-11-30 0 0.122 0.110 0.126 0.122 0.126 57,440 7,095 0.1235 1.220 1.100 1.260 1.220 1.260 5,744 1.2352 -3.94%
2011-11-29 0 0.127 0.125 0.127 0.127 0.127 50,000 6,350 0.1270 1.270 1.250 1.270 1.270 1.270 5,000 1.2700 0.00%
2011-11-28 0 0.127 0.123 0.127 0.127 0.127 500,000 63,500 0.1270 1.270 1.230 1.270 1.270 1.270 50,000 1.2700 0.00%
2011-11-25 0 0.127 0.125 0.127 0.122 0.127 3,190,000 401,460 0.1258 1.270 1.250 1.270 1.220 1.270 319,000 1.2585 4.10%
2011-11-24 0 0.122 0.120 0.125 0.119 0.122 340,000 40,790 0.1200 1.220 1.200 1.250 1.190 1.220 34,000 1.1997 1.67%
2011-11-23 0 0.120 0.118 0.125 0.118 0.125 1,540,000 186,370 0.1210 1.200 1.180 1.250 1.180 1.250 154,000 1.2102 -0.83%
2011-11-22 0 0.121 0.118 0.121 0.116 0.122 470,000 56,790 0.1208 1.210 1.180 1.210 1.160 1.220 47,000 1.2083 1.68%
2011-11-21 0 0.119 0.118 0.119 0.119 0.120 872,200 104,636 0.1200 1.190 1.180 1.190 1.190 1.200 87,220 1.1997 -4.80%
2011-11-18 0 0.125 0.120 0.125 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2011-11-17 0 0.125 0.120 0.125 0.125 0.125 50,000 6,250 0.1250 1.250 1.200 1.250 1.250 1.250 5,000 1.2500 4.17%
2011-11-16 0 0.120 0.116 0.120 0.120 0.128 2,390,000 293,930 0.1230 1.200 1.160 1.200 1.200 1.280 239,000 1.2298 1.69%
2011-11-15 0 0.118 0.118 0.120 - - 0 0 - 1.180 1.180 1.200 - - 0 - 0.00%
2011-11-14 0 0.118 0.118 0.120 0.115 0.117 420,000 49,040 0.1168 1.180 1.180 1.200 1.150 1.170 42,000 1.1676 2.61%
2011-11-11 0 0.115 0.115 0.119 0.115 0.120 2,500,000 291,130 0.1165 1.150 1.150 1.190 1.150 1.200 250,000 1.1645 -4.17%
2011-11-10 0 0.120 0.120 0.130 0.120 0.125 420,000 51,800 0.1233 1.200 1.200 1.300 1.200 1.250 42,000 1.2333 -4.76%
2011-11-09 0 0.126 0.126 0.130 0.123 0.140 3,880,000 487,110 0.1255 1.260 1.260 1.300 1.230 1.400 388,000 1.2554 5.00%
2011-11-08 0 0.120 0.119 0.120 0.119 0.124 4,150,000 503,210 0.1213 1.200 1.190 1.200 1.190 1.240 415,000 1.2126 -3.23%
2011-11-07 0 0.124 0.122 0.125 0.123 0.128 3,660,000 456,700 0.1248 1.240 1.220 1.250 1.230 1.280 366,000 1.2478 -0.80%
2011-11-04 0 0.125 0.122 0.125 0.122 0.133 10,710,000 1,353,880 0.1264 1.250 1.220 1.250 1.220 1.330 1,071,000 1.2641 -0.79%
2011-11-03 0 0.126 0.125 0.127 0.126 0.135 2,660,000 338,570 0.1273 1.260 1.250 1.270 1.260 1.350 266,000 1.2728 -6.67%
2011-11-02 0 0.135 0.133 0.135 0.132 0.138 1,890,000 251,560 0.1331 1.350 1.330 1.350 1.320 1.380 189,000 1.3310 0.00%
2011-11-01 0 0.135 0.134 0.135 0.132 0.139 3,020,000 404,190 0.1338 1.350 1.340 1.350 1.320 1.390 302,000 1.3384 -1.46%
2011-10-31 0 0.137 0.136 0.138 0.136 0.140 3,880,000 531,710 0.1370 1.370 1.360 1.380 1.360 1.400 388,000 1.3704 0.00%
2011-10-28 0 0.137 0.137 0.140 0.136 0.141 4,245,000 583,930 0.1376 1.370 1.370 1.400 1.360 1.410 424,500 1.3756 0.74%
2011-10-27 0 0.136 0.136 0.138 0.133 0.145 2,890,000 405,930 0.1405 1.360 1.360 1.380 1.330 1.450 289,000 1.4046 -0.73%
2011-10-26 0 0.137 0.131 0.138 0.130 0.138 790,000 105,400 0.1334 1.370 1.310 1.380 1.300 1.380 79,000 1.3342 -0.72%
2011-10-25 0 0.138 0.134 0.143 0.138 0.145 1,710,000 242,120 0.1416 1.380 1.340 1.430 1.380 1.450 171,000 1.4159 -4.17%
2011-10-24 0 0.144 0.136 0.144 0.138 0.144 1,000,000 139,200 0.1392 1.440 1.360 1.440 1.380 1.440 100,000 1.3920 6.67%
2011-10-21 0 0.135 0.130 0.135 0.129 0.137 620,000 80,640 0.1301 1.350 1.300 1.350 1.290 1.370 62,000 1.3006 0.75%
2011-10-20 0 0.134 0.134 0.135 0.130 0.142 1,970,000 262,780 0.1334 1.340 1.340 1.350 1.300 1.420 197,000 1.3339 -0.74%
2011-10-19 0 0.135 0.135 0.143 0.135 0.137 390,833 53,314 0.1364 1.350 1.350 1.430 1.350 1.370 39,083 1.3641 2.27%
2011-10-18 0 0.132 0.132 0.135 0.126 0.139 640,000 85,210 0.1331 1.320 1.320 1.350 1.260 1.390 64,000 1.3314 -8.97%
2011-10-17 0 0.145 0.142 0.145 0.145 0.150 1,685,000 246,910 0.1465 1.450 1.420 1.450 1.450 1.500 168,500 1.4653 0.00%
2011-10-14 0 0.145 0.137 0.145 0.133 0.145 3,670,000 501,230 0.1366 1.450 1.370 1.450 1.330 1.450 367,000 1.3657 6.62%
2011-10-13 0 0.136 0.131 0.137 0.120 0.137 10,300,000 1,312,580 0.1274 1.360 1.310 1.370 1.200 1.370 1,030,000 1.2743 4.62%
2011-10-12 0 0.130 0.127 0.130 0.123 0.130 1,470,000 186,600 0.1269 1.300 1.270 1.300 1.230 1.300 147,000 1.2694 4.00%
2011-10-11 0 0.125 0.125 0.126 0.121 0.147 8,460,000 1,124,130 0.1329 1.250 1.250 1.260 1.210 1.470 846,000 1.3288 -10.07%
2011-10-10 0 0.139 0.135 0.139 0.126 0.140 1,950,000 257,440 0.1320 1.390 1.350 1.390 1.260 1.400 195,000 1.3202 10.32%
2011-10-07 0 0.126 0.121 0.126 0.119 0.130 1,270,000 162,280 0.1278 1.260 1.210 1.260 1.190 1.300 127,000 1.2778 4.13%
2011-10-06 0 0.121 0.115 0.121 0.110 0.123 130,160 15,726 0.1208 1.210 1.150 1.210 1.100 1.230 13,016 1.2082 12.04%
2011-10-04 0 0.108 0.108 0.112 0.100 0.112 1,909,000 200,290 0.1049 1.080 1.080 1.120 1.000 1.120 190,900 1.0492 2.86%
2011-10-03 0 0.105 0.105 0.110 0.105 0.122 2,391,000 265,012 0.1108 1.050 1.050 1.100 1.050 1.220 239,100 1.1084 -14.63%
2011-09-30 0 0.123 0.123 0.127 0.123 0.129 1,460,000 183,010 0.1253 1.230 1.230 1.270 1.230 1.290 146,000 1.2535 -3.91%
2011-09-28 0 0.128 0.125 0.128 0.125 0.134 2,250,000 287,930 0.1280 1.280 1.250 1.280 1.250 1.340 225,000 1.2797 -0.78%
2011-09-27 0 0.129 0.125 0.130 0.124 0.130 3,320,000 420,810 0.1268 1.290 1.250 1.300 1.240 1.300 332,000 1.2675 4.03%
2011-09-26 0 0.124 0.124 0.130 0.124 0.141 3,690,000 498,790 0.1352 1.240 1.240 1.300 1.240 1.410 369,000 1.3517 -12.06%
2011-09-23 0 0.141 0.138 0.145 0.130 0.145 2,299,000 320,040 0.1392 1.410 1.380 1.450 1.300 1.450 229,900 1.3921 -2.76%
2011-09-22 0 0.145 0.143 0.145 0.145 0.163 5,550,000 824,220 0.1485 1.450 1.430 1.450 1.450 1.630 555,000 1.4851 -13.69%
2011-09-21 0 0.168 0.159 0.169 0.159 0.168 280,600 45,676 0.1628 1.680 1.590 1.690 1.590 1.680 28,060 1.6278 1.82%
2011-09-20 0 0.165 0.165 0.168 0.158 0.178 2,594,000 437,706 0.1687 1.650 1.650 1.680 1.580 1.780 259,400 1.6874 -5.17%
2011-09-19 0 0.174 0.165 0.174 0.175 0.176 341,000 59,734 0.1752 1.740 1.650 1.740 1.750 1.760 34,100 1.7517 -3.33%
2011-09-16 0 0.180 0.169 0.180 0.164 0.180 1,230,000 212,550 0.1728 1.800 1.690 1.800 1.640 1.800 123,000 1.7280 4.65%
2011-09-15 0 0.172 0.172 0.174 0.166 0.180 2,678,000 465,350 0.1738 1.720 1.720 1.740 1.660 1.800 267,800 1.7377 -1.71%
2011-09-14 0 0.175 0.171 0.175 0.170 0.178 2,340,000 403,130 0.1723 1.750 1.710 1.750 1.700 1.780 234,000 1.7228 -1.69%
2011-09-12 0 0.178 0.165 0.178 0.182 0.182 10,000 1,820 0.1820 1.780 1.650 1.780 1.820 1.820 1,000 1.8200 -1.11%
2011-09-09 0 0.180 0.176 0.180 0.176 0.182 580,000 103,910 0.1792 1.800 1.760 1.800 1.760 1.820 58,000 1.7916 2.27%
2011-09-08 0 0.176 0.175 0.180 0.175 0.176 870,000 152,820 0.1757 1.760 1.750 1.800 1.750 1.760 87,000 1.7566 1.15%
2011-09-07 0 0.174 0.174 0.182 0.174 0.182 90,000 15,740 0.1749 1.740 1.740 1.820 1.740 1.820 9,000 1.7489 -2.25%
2011-09-06 0 0.178 0.178 0.179 0.174 0.178 930,000 164,620 0.1770 1.780 1.780 1.790 1.740 1.780 93,000 1.7701 2.30%
2011-09-05 0 0.174 0.172 0.174 0.172 0.180 1,740,000 303,360 0.1743 1.740 1.720 1.740 1.720 1.800 174,000 1.7434 -4.40%
2011-09-02 0 0.182 0.176 0.183 0.175 0.184 220,000 38,660 0.1757 1.820 1.760 1.830 1.750 1.840 22,000 1.7573 1.68%
2011-09-01 0 0.179 0.180 0.183 0.175 0.187 2,483,000 452,255 0.1821 1.790 1.800 1.830 1.750 1.870 248,300 1.8214 -3.76%
2011-08-31 0 0.186 0.183 0.186 0.178 0.186 1,280,000 233,430 0.1824 1.860 1.830 1.860 1.780 1.860 128,000 1.8237 6.90%
2011-08-30 0 0.174 0.174 0.176 0.173 0.178 600,000 104,010 0.1734 1.740 1.740 1.760 1.730 1.780 60,000 1.7335 -1.69%
2011-08-29 0 0.177 0.174 0.177 0.174 0.177 920,000 161,750 0.1758 1.770 1.740 1.770 1.740 1.770 92,000 1.7582 -1.67%
2011-08-26 0 0.180 0.179 0.180 0.180 0.188 1,070,000 197,170 0.1843 1.800 1.790 1.800 1.800 1.880 107,000 1.8427 -0.55%
2011-08-25 0 0.181 0.178 0.181 0.173 0.185 2,060,000 360,260 0.1749 1.810 1.780 1.810 1.730 1.850 206,000 1.7488 1.12%
2011-08-24 0 0.179 0.174 0.180 0.173 0.192 4,070,000 714,200 0.1755 1.790 1.740 1.800 1.730 1.920 407,000 1.7548 -2.72%
2011-08-23 0 0.184 0.180 0.188 0.173 0.184 2,250,000 405,990 0.1804 1.840 1.800 1.880 1.730 1.840 225,000 1.8044 2.79%
2011-08-22 0 0.179 0.175 0.179 0.170 0.188 4,190,000 737,700 0.1761 1.790 1.750 1.790 1.700 1.880 419,000 1.7606 -4.79%
2011-08-19 0 0.188 0.183 0.188 0.183 0.194 1,350,000 251,230 0.1861 1.880 1.830 1.880 1.830 1.940 135,000 1.8610 -1.05%
2011-08-18 0 0.190 0.189 0.190 0.189 0.200 4,080,000 785,680 0.1926 1.900 1.890 1.900 1.890 2.000 408,000 1.9257 -3.06%
2011-08-17 0 0.196 0.191 0.200 0.190 0.200 1,760,000 343,450 0.1951 1.960 1.910 2.000 1.900 2.000 176,000 1.9514 0.51%
2011-08-16 0 0.195 0.195 0.199 0.195 0.204 3,950,240 778,305 0.1970 1.950 1.950 1.990 1.950 2.040 395,024 1.9703 1.56%
2011-08-15 0 0.192 0.190 0.192 0.187 0.203 517,000 101,866 0.1970 1.920 1.900 1.920 1.870 2.030 51,700 1.9703 1.05%
2011-08-12 0 0.190 0.182 0.190 0.185 0.191 480,000 90,090 0.1877 1.900 1.820 1.900 1.850 1.910 48,000 1.8769 0.53%
2011-08-11 0 0.189 0.189 0.190 0.172 0.182 2,070,000 372,860 0.1801 1.890 1.890 1.900 1.720 1.820 207,000 1.8013 3.85%
2011-08-10 0 0.182 0.178 0.182 0.175 0.183 3,467,000 621,482 0.1793 1.820 1.780 1.820 1.750 1.830 346,700 1.7926 5.20%
2011-08-09 0 0.173 0.173 0.174 0.168 0.186 15,334,000 2,623,544 0.1711 1.730 1.730 1.740 1.680 1.860 1,533,400 1.7109 -7.49%
2011-08-08 0 0.187 0.187 0.192 0.184 0.199 7,730,000 1,457,440 0.1885 1.870 1.870 1.920 1.840 1.990 773,000 1.8854 -3.11%
2011-08-05 0 0.193 0.190 0.194 0.185 0.198 4,600,000 880,040 0.1913 1.930 1.900 1.940 1.850 1.980 460,000 1.9131 -1.03%
2011-08-04 0 0.195 0.190 0.196 0.195 0.204 3,456,312 685,702 0.1984 1.950 1.900 1.960 1.950 2.040 345,631 1.9839 -2.50%
2011-08-03 0 0.200 0.200 0.202 0.200 0.203 830,000 166,710 0.2009 2.000 2.000 2.020 2.000 2.030 83,000 2.0086 -0.50%
2011-08-02 0 0.201 0.200 0.203 0.195 0.217 7,491,000 1,513,537 0.2020 2.010 2.000 2.030 1.950 2.170 749,100 2.0205 -6.51%
2011-08-01 0 0.215 0.213 0.215 0.205 0.229 3,500,000 751,500 0.2147 2.150 2.130 2.150 2.050 2.290 350,000 2.1471 -4.44%
2011-07-29 0 0.225 0.225 0.228 0.225 0.229 880,000 198,710 0.2258 2.250 2.250 2.280 2.250 2.290 88,000 2.2581 -1.32%
2011-07-28 0 0.228 0.227 0.229 0.225 0.230 1,840,000 419,180 0.2278 2.280 2.270 2.290 2.250 2.300 184,000 2.2782 -1.30%
2011-07-27 0 0.231 0.230 0.231 0.224 0.235 9,190,000 2,103,200 0.2289 2.310 2.300 2.310 2.240 2.350 919,000 2.2886 1.76%
2011-07-26 0 0.227 0.225 0.227 0.226 0.232 3,450,000 788,040 0.2284 2.270 2.250 2.270 2.260 2.320 345,000 2.2842 -1.30%
2011-07-25 0 0.230 0.229 0.234 0.230 0.247 8,974,000 2,135,550 0.2380 2.300 2.290 2.340 2.300 2.470 897,400 2.3797 -0.86%
2011-07-22 0 0.232 0.230 0.232 0.222 0.234 12,670,000 2,889,990 0.2281 2.320 2.300 2.320 2.220 2.340 1,267,000 2.2810 5.94%
2011-07-21 0 0.219 0.217 0.219 0.207 0.230 15,346,000 3,386,058 0.2206 2.190 2.170 2.190 2.070 2.300 1,534,600 2.2065 6.31%
2011-07-20 0 0.206 0.200 0.206 0.200 0.208 2,950,000 602,800 0.2043 2.060 2.000 2.060 2.000 2.080 295,000 2.0434 0.00%
2011-07-19 0 0.206 0.202 0.206 0.182 0.216 26,300,200 5,408,150 0.2056 2.060 2.020 2.060 1.820 2.160 2,630,020 2.0563 10.16%
2011-07-18 0 0.187 0.185 0.187 0.185 0.194 1,200,000 226,240 0.1885 1.870 1.850 1.870 1.850 1.940 120,000 1.8853 -2.09%
2011-07-15 0 0.191 0.189 0.191 0.183 0.196 3,360,000 627,910 0.1869 1.910 1.890 1.910 1.830 1.960 336,000 1.8688 3.80%
2011-07-14 0 0.184 0.181 0.185 0.180 0.188 6,310,000 1,163,340 0.1844 1.840 1.810 1.850 1.800 1.880 631,000 1.8436 -2.65%
2011-07-13 0 0.189 0.188 0.190 0.186 0.196 1,880,000 353,690 0.1881 1.890 1.880 1.900 1.860 1.960 188,000 1.8813 1.61%
2011-07-12 0 0.186 0.182 0.187 0.178 0.188 3,300,000 602,600 0.1826 1.860 1.820 1.870 1.780 1.880 330,000 1.8261 0.00%
2011-07-11 0 0.186 0.184 0.186 0.181 0.186 900,000 165,240 0.1836 1.860 1.840 1.860 1.810 1.860 90,000 1.8360 -1.59%
2011-07-08 0 0.189 0.186 0.189 0.181 0.192 4,190,000 793,830 0.1895 1.890 1.860 1.890 1.810 1.920 419,000 1.8946 -2.07%
2011-07-07 0 0.193 0.193 0.195 0.192 0.196 1,170,000 226,820 0.1939 1.930 1.930 1.950 1.920 1.960 117,000 1.9386 -1.03%
2011-07-06 0 0.195 0.192 0.195 0.190 0.196 2,000,000 383,940 0.1920 1.950 1.920 1.950 1.900 1.960 200,000 1.9197 -0.51%
2011-07-05 0 0.196 0.192 0.198 0.189 0.196 3,360,000 644,740 0.1919 1.960 1.920 1.980 1.890 1.960 336,000 1.9189 2.08%
2011-07-04 0 0.192 0.192 0.194 0.188 0.197 3,230,000 614,160 0.1901 1.920 1.920 1.940 1.880 1.970 323,000 1.9014 -1.03%
2011-06-30 0 0.194 0.191 0.194 0.191 0.197 1,890,000 368,070 0.1947 1.940 1.910 1.940 1.910 1.970 189,000 1.9475 0.00%
2011-06-29 0 0.194 0.190 0.195 0.189 0.194 1,520,000 288,920 0.1901 1.940 1.900 1.950 1.890 1.940 152,000 1.9008 2.65%
2011-06-28 0 0.189 0.189 0.191 0.189 0.193 450,000 85,860 0.1908 1.890 1.890 1.910 1.890 1.930 45,000 1.9080 -0.53%
2011-06-27 0 0.190 0.189 0.190 0.186 0.195 1,440,000 272,760 0.1894 1.900 1.890 1.900 1.860 1.950 144,000 1.8942 0.00%
2011-06-24 0 0.190 0.189 0.191 0.183 0.190 2,453,000 459,639 0.1874 1.900 1.890 1.910 1.830 1.900 245,300 1.8738 0.00%
2011-06-23 0 0.190 0.190 0.193 0.180 0.193 6,084,000 1,144,680 0.1881 1.900 1.900 1.930 1.800 1.930 608,400 1.8815 1.06%
2011-06-22 0 0.188 0.187 0.188 0.187 0.193 4,929,000 931,570 0.1890 1.880 1.870 1.880 1.870 1.930 492,900 1.8900 -2.08%
2011-06-21 0 0.192 0.192 0.194 0.181 0.197 5,570,000 1,040,960 0.1869 1.920 1.920 1.940 1.810 1.970 557,000 1.8689 -0.52%
2011-06-20 0 0.193 0.192 0.194 0.190 0.203 13,915,000 2,723,685 0.1957 1.930 1.920 1.940 1.900 2.030 1,391,500 1.9574 -6.76%
2011-06-17 0 0.207 0.203 0.207 0.202 0.218 8,451,000 1,796,431 0.2126 2.070 2.030 2.070 2.020 2.180 845,100 2.1257 1.47%
2011-06-16 0 0.204 0.203 0.205 0.200 0.208 7,060,000 1,439,620 0.2039 2.040 2.030 2.050 2.000 2.080 706,000 2.0391 -0.49%
2011-06-15 0 0.205 0.205 0.208 0.205 0.221 11,360,000 2,406,480 0.2118 2.050 2.050 2.080 2.050 2.210 1,136,000 2.1184 -6.82%
2011-06-14 0 0.220 0.219 0.220 0.218 0.224 4,760,000 1,042,700 0.2191 2.200 2.190 2.200 2.180 2.240 476,000 2.1905 -1.79%
2011-06-13 0 0.224 0.220 0.225 0.215 0.224 4,820,000 1,057,170 0.2193 2.240 2.200 2.250 2.150 2.240 482,000 2.1933 1.36%
2011-06-10 0 0.221 0.221 0.222 0.217 0.225 3,430,000 760,600 0.2217 2.210 2.210 2.220 2.170 2.250 343,000 2.2175 -1.34%
2011-06-09 0 0.224 0.224 0.225 0.217 0.232 8,670,000 1,943,490 0.2242 2.240 2.240 2.250 2.170 2.320 867,000 2.2416 -2.61%
2011-06-08 0 0.230 0.230 0.233 0.230 0.235 5,380,000 1,253,690 0.2330 2.300 2.300 2.330 2.300 2.350 538,000 2.3303 -3.77%
2011-06-07 0 0.239 0.237 0.240 0.236 0.241 4,040,000 962,260 0.2382 2.390 2.370 2.400 2.360 2.410 404,000 2.3818 -2.05%
2011-06-03 0 0.244 0.242 0.244 0.240 0.255 11,400,000 2,838,770 0.2490 2.440 2.420 2.440 2.400 2.550 1,140,000 2.4901 0.83%
2011-06-02 0 0.242 0.238 0.242 0.238 0.244 3,230,000 773,080 0.2393 2.420 2.380 2.420 2.380 2.440 323,000 2.3934 -0.41%
2011-06-01 0 0.243 0.243 0.245 0.241 0.243 3,100,000 750,600 0.2421 2.430 2.430 2.450 2.410 2.430 310,000 2.4213 -0.82%
2011-05-31 0 0.245 0.244 0.245 0.238 0.250 18,640,000 4,552,190 0.2442 2.450 2.440 2.450 2.380 2.500 1,864,000 2.4422 3.38%
2011-05-30 0 0.237 0.237 0.240 0.237 0.242 2,210,000 529,330 0.2395 2.370 2.370 2.400 2.370 2.420 221,000 2.3952 -1.25%
2011-05-27 0 0.240 0.239 0.242 0.239 0.248 3,360,000 810,990 0.2414 2.400 2.390 2.420 2.390 2.480 336,000 2.4137 -2.04%
2011-05-26 0 0.245 0.242 0.245 0.238 0.245 6,840,400 1,660,823 0.2428 2.450 2.420 2.450 2.380 2.450 684,040 2.4280 2.08%
2011-05-25 0 0.240 0.239 0.240 0.236 0.250 14,632,600 3,518,736 0.2405 2.400 2.390 2.400 2.360 2.500 1,463,260 2.4047 -3.23%
2011-05-24 0 0.248 0.247 0.250 0.245 0.250 6,880,000 1,703,080 0.2475 2.480 2.470 2.500 2.450 2.500 688,000 2.4754 0.00%
2011-05-23 0 0.248 0.247 0.250 0.247 0.255 14,230,000 3,543,510 0.2490 2.480 2.470 2.500 2.470 2.550 1,423,000 2.4902 -2.75%
2011-05-20 0 0.255 0.250 0.255 0.250 0.265 16,200,000 4,147,750 0.2560 2.550 2.500 2.550 2.500 2.650 1,620,000 2.5603 -3.77%
2011-05-19 0 0.265 0.260 0.265 0.255 0.275 45,260,000 12,065,000 0.2666 2.650 2.600 2.650 2.550 2.750 4,526,000 2.6657 3.92%
2011-05-18 0 0.255 0.255 0.260 0.244 0.260 33,040,000 8,384,700 0.2538 2.550 2.550 2.600 2.440 2.600 3,304,000 2.5377 2.82%
2011-05-17 0 0.248 0.245 0.248 0.243 0.250 7,970,000 1,958,870 0.2458 2.480 2.450 2.480 2.430 2.500 797,000 2.4578 0.00%
2011-05-16 0 0.248 0.244 0.248 0.244 0.255 30,040,000 7,493,930 0.2495 2.480 2.440 2.480 2.440 2.550 3,004,000 2.4947 -2.75%
2011-05-13 0 0.255 0.250 0.255 0.224 0.255 32,010,000 7,709,970 0.2409 2.550 2.500 2.550 2.240 2.550 3,201,000 2.4086 11.84%
2011-05-12 0 0.228 0.228 0.229 0.225 0.234 12,720,000 2,917,790 0.2294 2.280 2.280 2.290 2.250 2.340 1,272,000 2.2939 -3.80%
2011-05-11 0 0.237 0.234 0.237 0.228 0.239 7,360,000 1,722,920 0.2341 2.370 2.340 2.370 2.280 2.390 736,000 2.3409 2.60%
2011-05-09 0 0.231 0.230 0.231 0.228 0.233 6,250,600 1,439,300 0.2303 2.310 2.300 2.310 2.280 2.330 625,060 2.3027 1.76%
2011-05-06 0 0.227 0.227 0.230 0.224 0.231 17,120,000 3,901,940 0.2279 2.270 2.270 2.300 2.240 2.310 1,712,000 2.2792 -2.16%
2011-05-05 0 0.232 0.232 0.233 0.231 0.235 6,757,000 1,573,744 0.2329 2.320 2.320 2.330 2.310 2.350 675,700 2.3291 -1.28%
2011-05-04 0 0.235 0.234 0.238 0.234 0.242 9,310,000 2,204,580 0.2368 2.350 2.340 2.380 2.340 2.420 931,000 2.3680 -2.89%
2011-05-03 0 0.242 0.242 0.243 0.227 0.246 36,770,000 8,723,510 0.2372 2.420 2.420 2.430 2.270 2.460 3,677,000 2.3725 4.31%
2011-04-29 0 0.232 0.231 0.233 0.215 0.245 42,340,000 9,793,260 0.2313 2.320 2.310 2.330 2.150 2.450 4,234,000 2.3130 4.04%
2011-04-28 0 0.223 0.221 0.223 0.218 0.236 30,620,000 6,853,450 0.2238 2.230 2.210 2.230 2.180 2.360 3,062,000 2.2382 -3.88%
2011-04-27 0 0.232 0.232 0.233 0.230 0.249 45,630,000 10,837,840 0.2375 2.320 2.320 2.330 2.300 2.490 4,563,000 2.3752 -6.83%
2011-04-26 0 0.249 0.247 0.249 0.243 0.255 31,520,000 7,831,290 0.2485 2.490 2.470 2.490 2.430 2.550 3,152,000 2.4845 2.89%
2011-04-21 0 0.242 0.242 0.243 0.241 0.255 73,194,600 18,250,394 0.2493 2.420 2.420 2.430 2.410 2.550 7,319,460 2.4934 -2.02%
2011-04-20 0 0.247 0.246 0.247 0.245 0.255 46,790,720 11,657,302 0.2491 2.470 2.460 2.470 2.450 2.550 4,679,072 2.4914 -1.20%
2011-04-19 0 0.250 0.249 0.250 0.234 0.260 55,650,000 13,736,350 0.2468 2.500 2.490 2.500 2.340 2.600 5,565,000 2.4683 2.04%
2011-04-18 0 0.245 0.244 0.245 0.244 0.260 70,140,000 17,582,580 0.2507 2.450 2.440 2.450 2.440 2.600 7,014,000 2.5068 -2.00%
2011-04-15 0 0.250 0.250 0.255 0.249 0.285 213,642,000 55,383,350 0.2592 2.500 2.500 2.550 2.490 2.850 21,364,200 2.5923 -10.71%
2011-04-14 0 0.280 0.275 0.280 0.275 0.310 91,700,000 26,242,050 0.2862 2.800 2.750 2.800 2.750 3.100 9,170,000 2.8617 -8.20%
2011-04-13 0 0.305 0.305 0.310 0.243 0.310 294,420,000 84,772,370 0.2879 3.050 3.050 3.100 2.430 3.100 29,442,000 2.8793 15.09%
2011-04-12 0 0.265 0.260 0.265 0.260 0.465 602,993,000 189,639,325 0.3145 2.650 2.600 2.650 2.600 4.650 60,299,300 3.1450 -30.26%
2011-04-11 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2011-04-01 0 0.380 0.375 0.380 0.360 0.385 13,910,000 5,248,800 0.3773 3.800 3.750 3.800 3.600 3.850 1,391,000 3.7734 2.70%
2011-03-31 0 0.370 0.365 0.370 0.350 0.375 25,522,200 9,397,609 0.3682 3.700 3.650 3.700 3.500 3.750 2,552,220 3.6821 5.71%
2011-03-30 0 0.350 0.345 0.350 0.340 0.350 2,460,000 846,250 0.3440 3.500 3.450 3.500 3.400 3.500 246,000 3.4400 2.94%
2011-03-29 0 0.340 0.340 0.345 0.335 0.360 13,958,000 4,888,290 0.3502 3.400 3.400 3.450 3.350 3.600 1,395,800 3.5021 3.03%
2011-03-28 0 0.330 0.325 0.335 0.325 0.330 2,490,000 821,450 0.3299 3.300 3.250 3.350 3.250 3.300 249,000 3.2990 0.00%
2011-03-25 0 0.330 0.325 0.330 0.315 0.330 2,301,000 737,450 0.3205 3.300 3.250 3.300 3.150 3.300 230,100 3.2049 1.54%
2011-03-24 0 0.325 0.320 0.325 0.315 0.325 6,880,000 2,198,600 0.3196 3.250 3.200 3.250 3.150 3.250 688,000 3.1956 0.00%
2011-03-23 0 0.325 0.320 0.325 0.310 0.335 8,841,000 2,853,850 0.3228 3.250 3.200 3.250 3.100 3.350 884,100 3.2280 -4.41%
2011-03-22 0 0.340 0.335 0.345 0.330 0.340 7,170,000 2,427,000 0.3385 3.400 3.350 3.450 3.300 3.400 717,000 3.3849 0.00%
2011-03-21 0 0.340 0.335 0.340 0.340 0.360 8,635,000 3,000,855 0.3475 3.400 3.350 3.400 3.400 3.600 863,500 3.4752 -2.86%
2011-03-18 0 0.350 0.345 0.355 0.335 0.350 20,222,200 6,947,904 0.3436 3.500 3.450 3.550 3.350 3.500 2,022,220 3.4358 4.48%
2011-03-17 0 0.335 0.335 0.340 0.305 0.340 19,260,000 6,190,250 0.3214 3.350 3.350 3.400 3.050 3.400 1,926,000 3.2140 -1.47%
2011-03-16 0 0.340 0.335 0.340 0.305 0.345 17,755,000 5,830,300 0.3284 3.400 3.350 3.400 3.050 3.450 1,775,500 3.2838 7.94%
2011-03-15 0 0.315 0.310 0.315 0.295 0.315 8,454,000 2,579,370 0.3051 3.150 3.100 3.150 2.950 3.150 845,400 3.0511 0.00%
2011-03-14 0 0.315 0.310 0.315 0.290 0.315 3,190,000 964,550 0.3024 3.150 3.100 3.150 2.900 3.150 319,000 3.0237 1.61%
2011-03-11 0 0.310 0.310 0.315 0.300 0.315 8,250,000 2,544,500 0.3084 3.100 3.100 3.150 3.000 3.150 825,000 3.0842 0.00%
2011-03-10 0 0.310 0.305 0.310 0.300 0.365 55,236,120 18,651,906 0.3377 3.100 3.050 3.100 3.000 3.650 5,523,612 3.3768 -4.62%
2011-03-09 0 0.325 0.325 0.330 0.290 0.335 32,474,000 10,015,245 0.3084 3.250 3.250 3.300 2.900 3.350 3,247,400 3.0841 12.07%
2011-03-08 0 0.290 0.290 0.295 0.290 0.310 18,450,000 5,504,000 0.2983 2.900 2.900 2.950 2.900 3.100 1,845,000 2.9832 0.00%
2011-03-07 0 0.290 0.285 0.290 0.265 0.295 10,610,000 3,037,050 0.2862 2.900 2.850 2.900 2.650 2.950 1,061,000 2.8624 3.57%
2011-03-04 0 0.280 0.275 0.280 0.275 0.280 4,280,000 1,191,100 0.2783 2.800 2.750 2.800 2.750 2.800 428,000 2.7829 -1.75%
2011-03-03 0 0.285 0.280 0.285 0.285 0.300 8,140,000 2,361,100 0.2901 2.850 2.800 2.850 2.850 3.000 814,000 2.9006 0.00%
2011-03-02 0 0.285 0.285 0.290 0.280 0.305 14,130,000 4,097,200 0.2900 2.850 2.850 2.900 2.800 3.050 1,413,000 2.8996 -6.56%
2011-03-01 0 0.305 0.300 0.305 0.280 0.305 50,242,000 15,050,660 0.2996 3.050 3.000 3.050 2.800 3.050 5,024,200 2.9956 8.93%
2011-02-28 0 0.280 0.275 0.280 0.255 0.280 19,594,000 5,250,880 0.2680 2.800 2.750 2.800 2.550 2.800 1,959,400 2.6798 9.80%
2011-02-25 0 0.255 0.250 0.255 0.230 0.260 8,412,000 2,076,490 0.2468 2.550 2.500 2.550 2.300 2.600 841,200 2.4685 9.91%
2011-02-24 0 0.232 0.230 0.238 0.231 0.233 540,000 125,270 0.2320 2.320 2.300 2.380 2.310 2.330 54,000 2.3198 -5.31%
2011-02-23 0 0.245 0.235 0.245 0.245 0.245 660,000 161,790 0.2451 2.450 2.350 2.450 2.450 2.450 66,000 2.4514 0.00%
2011-02-22 0 0.245 0.235 0.246 0.238 0.246 3,130,000 757,190 0.2419 2.450 2.350 2.460 2.380 2.460 313,000 2.4191 0.82%
2011-02-21 0 0.243 0.235 0.243 0.234 0.249 2,980,000 717,160 0.2407 2.430 2.350 2.430 2.340 2.490 298,000 2.4066 -2.41%
2011-02-18 0 0.249 0.243 0.249 0.244 0.250 3,910,000 962,860 0.2463 2.490 2.430 2.490 2.440 2.500 391,000 2.4626 2.89%
2011-02-17 0 0.242 0.240 0.243 0.230 0.245 8,541,000 2,040,990 0.2390 2.420 2.400 2.430 2.300 2.450 854,100 2.3896 4.31%
2011-02-16 0 0.232 0.226 0.232 0.228 0.240 5,230,000 1,218,520 0.2330 2.320 2.260 2.320 2.280 2.400 523,000 2.3299 -6.45%
2011-02-15 0 0.248 0.241 0.248 0.241 0.248 130,000 31,400 0.2415 2.480 2.410 2.480 2.410 2.480 13,000 2.4154 -0.80%
2011-02-14 0 0.250 0.245 0.250 0.245 0.250 1,130,000 277,440 0.2455 2.500 2.450 2.500 2.450 2.500 113,000 2.4552 0.40%
2011-02-11 0 0.249 0.243 0.249 0.245 0.250 1,050,000 259,480 0.2471 2.490 2.430 2.490 2.450 2.500 105,000 2.4712 -0.40%
2011-02-10 0 0.250 0.245 0.250 0.245 0.250 1,140,000 283,280 0.2485 2.500 2.450 2.500 2.450 2.500 114,000 2.4849 -1.96%
2011-02-09 0 0.255 0.250 0.255 0.250 0.255 2,030,000 507,700 0.2501 2.550 2.500 2.550 2.500 2.550 203,000 2.5010 2.00%
2011-02-08 0 0.250 0.250 0.255 0.250 0.265 3,632,000 922,030 0.2539 2.500 2.500 2.550 2.500 2.650 363,200 2.5386 -3.85%
2011-02-07 0 0.260 0.250 0.260 0.255 0.265 480,400 124,146 0.2584 2.600 2.500 2.600 2.550 2.650 48,040 2.5842 0.00%
2011-02-02 0 0.260 0.255 0.260 0.260 0.260 850,000 221,000 0.2600 2.600 2.550 2.600 2.600 2.600 85,000 2.6000 0.00%
2011-02-01 0 0.260 0.250 0.260 0.250 0.260 2,780,000 703,650 0.2531 2.600 2.500 2.600 2.500 2.600 278,000 2.5311 0.00%
2011-01-31 0 0.260 0.250 0.260 0.260 0.260 280,000 72,800 0.2600 2.600 2.500 2.600 2.600 2.600 28,000 2.6000 0.00%
2011-01-28 0 0.260 0.250 0.260 0.250 0.260 1,565,000 391,850 0.2504 2.600 2.500 2.600 2.500 2.600 156,500 2.5038 0.00%
2011-01-27 0 0.260 0.250 0.260 0.255 0.260 1,967,370 508,119 0.2583 2.600 2.500 2.600 2.550 2.600 196,737 2.5827 4.00%
2011-01-26 0 0.250 0.250 0.255 0.245 0.255 2,630,000 657,050 0.2498 2.500 2.500 2.550 2.450 2.550 263,000 2.4983 0.00%
2011-01-25 0 0.250 0.243 0.250 0.245 0.260 5,180,000 1,305,900 0.2521 2.500 2.430 2.500 2.450 2.600 518,000 2.5210 -5.66%
2011-01-24 0 0.265 0.260 0.265 0.260 0.270 1,940,000 509,450 0.2626 2.650 2.600 2.650 2.600 2.700 194,000 2.6260 -1.85%
2011-01-21 0 0.270 0.260 0.270 0.260 0.270 855,000 228,275 0.2670 2.700 2.600 2.700 2.600 2.700 85,500 2.6699 0.00%
2011-01-20 0 0.270 0.265 0.270 0.265 0.275 1,991,000 530,200 0.2663 2.700 2.650 2.700 2.650 2.750 199,100 2.6630 -1.82%
2011-01-19 0 0.275 0.270 0.275 0.265 0.280 1,851,000 504,360 0.2725 2.750 2.700 2.750 2.650 2.800 185,100 2.7248 -1.79%
2011-01-18 0 0.280 0.275 0.280 0.260 0.290 10,750,000 2,987,400 0.2779 2.800 2.750 2.800 2.600 2.900 1,075,000 2.7790 7.69%
2011-01-17 0 0.260 0.260 0.265 0.260 0.270 830,600 216,944 0.2612 2.600 2.600 2.650 2.600 2.700 83,060 2.6119 -3.70%
2011-01-14 0 0.270 0.265 0.270 0.260 0.270 90,000 23,500 0.2611 2.700 2.650 2.700 2.600 2.700 9,000 2.6111 1.89%
2011-01-13 0 0.265 0.260 0.265 0.260 0.265 2,140,000 560,950 0.2621 2.650 2.600 2.650 2.600 2.650 214,000 2.6213 0.00%
2011-01-12 0 0.265 0.265 0.270 0.255 0.270 8,330,000 2,185,250 0.2623 2.650 2.650 2.700 2.550 2.700 833,000 2.6233 3.92%
2011-01-11 0 0.255 0.250 0.255 0.250 0.255 1,892,400 473,726 0.2503 2.550 2.500 2.550 2.500 2.550 189,240 2.5033 0.00%
2011-01-10 0 0.255 0.250 0.255 0.250 0.255 2,000,000 503,300 0.2517 2.550 2.500 2.550 2.500 2.550 200,000 2.5165 2.00%
2011-01-07 0 0.250 0.250 0.255 0.250 0.260 1,630,000 408,950 0.2509 2.500 2.500 2.550 2.500 2.600 163,000 2.5089 -3.85%
2011-01-06 0 0.260 0.255 0.260 0.255 0.265 2,860,000 736,400 0.2575 2.600 2.550 2.600 2.550 2.650 286,000 2.5748 0.00%
2011-01-05 0 0.260 0.255 0.260 0.255 0.260 1,330,000 339,300 0.2551 2.600 2.550 2.600 2.550 2.600 133,000 2.5511 0.00%
2011-01-04 0 0.260 0.255 0.260 0.255 0.265 2,181,200 560,238 0.2568 2.600 2.550 2.600 2.550 2.650 218,120 2.5685 -1.89%
2011-01-03 0 0.265 0.260 0.265 0.260 0.280 2,150,000 571,150 0.2657 2.650 2.600 2.650 2.600 2.800 215,000 2.6565 1.92%
2010-12-31 0 0.260 0.260 0.265 0.250 0.260 1,160,400 296,846 0.2558 2.600 2.600 2.650 2.500 2.600 116,040 2.5581 1.96%
2010-12-30 0 0.255 0.250 0.255 0.250 0.255 880,000 221,400 0.2516 2.550 2.500 2.550 2.500 2.550 88,000 2.5159 2.00%
2010-12-29 0 0.250 0.250 0.255 0.250 0.255 2,345,000 590,800 0.2519 2.500 2.500 2.550 2.500 2.550 234,500 2.5194 0.00%
2010-12-28 0 0.250 0.250 0.255 0.248 0.260 6,380,000 1,605,270 0.2516 2.500 2.500 2.550 2.480 2.600 638,000 2.5161 -1.96%
2010-12-24 0 0.255 0.250 0.260 0.250 0.260 1,310,000 333,050 0.2542 2.550 2.500 2.600 2.500 2.600 131,000 2.5424 0.00%
2010-12-23 0 0.255 0.249 0.255 0.249 0.255 8,440,000 2,112,550 0.2503 2.550 2.490 2.550 2.490 2.550 844,000 2.5030 0.00%
2010-12-22 0 0.255 0.250 0.255 0.249 0.265 9,710,000 2,436,290 0.2509 2.550 2.500 2.550 2.490 2.650 971,000 2.5091 -1.92%
2010-12-21 0 0.260 0.260 0.265 0.260 0.285 16,576,000 4,590,110 0.2769 2.600 2.600 2.650 2.600 2.850 1,657,600 2.7691 -5.45%
2010-12-20 0 0.275 0.265 0.275 0.255 0.285 28,100,000 7,466,100 0.2657 2.750 2.650 2.750 2.550 2.850 2,810,000 2.6570 7.84%
2010-12-17 0 0.255 0.249 0.255 0.244 0.255 2,540,000 631,160 0.2485 2.550 2.490 2.550 2.440 2.550 254,000 2.4849 3.24%
2010-12-16 0 0.247 0.242 0.247 0.242 0.248 1,430,000 347,820 0.2432 2.470 2.420 2.470 2.420 2.480 143,000 2.4323 -0.40%
2010-12-15 0 0.248 0.244 0.248 0.242 0.248 690,000 169,650 0.2459 2.480 2.440 2.480 2.420 2.480 69,000 2.4587 0.00%
2010-12-14 0 0.248 0.246 0.248 0.245 0.248 620,000 153,120 0.2470 2.480 2.460 2.480 2.450 2.480 62,000 2.4697 -0.40%
2010-12-13 0 0.249 0.242 0.249 0.241 0.250 3,070,000 764,590 0.2491 2.490 2.420 2.490 2.410 2.500 307,000 2.4905 2.47%
2010-12-10 0 0.243 0.240 0.243 0.240 0.243 1,870,000 452,160 0.2418 2.430 2.400 2.430 2.400 2.430 187,000 2.4180 -0.82%
2010-12-09 0 0.245 0.243 0.245 0.240 0.246 3,450,000 835,010 0.2420 2.450 2.430 2.450 2.400 2.460 345,000 2.4203 0.00%
2010-12-08 0 0.245 0.243 0.245 0.243 0.250 2,570,000 635,540 0.2473 2.450 2.430 2.450 2.430 2.500 257,000 2.4729 -0.81%
2010-12-07 0 0.247 0.242 0.250 0.240 0.250 2,042,000 496,188 0.2430 2.470 2.420 2.500 2.400 2.500 204,200 2.4299 0.41%
2010-12-06 0 0.246 0.243 0.246 0.240 0.255 2,290,000 559,520 0.2443 2.460 2.430 2.460 2.400 2.550 229,000 2.4433 -1.60%
2010-12-03 0 0.250 0.246 0.255 0.240 0.250 970,000 239,220 0.2466 2.500 2.460 2.550 2.400 2.500 97,000 2.4662 0.00%
2010-12-02 0 0.250 0.244 0.250 0.235 0.250 3,722,560 902,320 0.2424 2.500 2.440 2.500 2.350 2.500 372,256 2.4239 3.73%
2010-12-01 0 0.241 0.240 0.242 0.233 0.243 3,510,000 833,480 0.2375 2.410 2.400 2.420 2.330 2.430 351,000 2.3746 -0.82%
2010-11-30 0 0.243 0.240 0.242 0.240 0.250 2,800,000 675,440 0.2412 2.430 2.400 2.420 2.400 2.500 280,000 2.4123 -1.22%
2010-11-29 0 0.246 0.240 0.246 0.238 0.255 10,640,000 2,587,870 0.2432 2.460 2.400 2.460 2.380 2.550 1,064,000 2.4322 -3.53%
2010-11-26 0 0.255 0.255 0.260 0.250 0.270 4,057,000 1,041,320 0.2567 2.550 2.550 2.600 2.500 2.700 405,700 2.5667 -5.56%
2010-11-25 0 0.270 0.265 0.270 0.260 0.270 16,080,000 4,292,700 0.2670 2.700 2.650 2.700 2.600 2.700 1,608,000 2.6696 0.00%
2010-11-24 0 0.270 0.260 0.270 0.265 0.280 11,320,000 3,073,000 0.2715 2.700 2.600 2.700 2.650 2.800 1,132,000 2.7147 -1.82%
2010-11-23 0 0.275 0.270 0.275 0.260 0.300 17,820,000 4,974,350 0.2791 2.750 2.700 2.750 2.600 3.000 1,782,000 2.7914 -8.33%
2010-11-22 0 0.300 0.295 0.300 0.250 0.305 54,804,000 15,469,810 0.2823 3.000 2.950 3.000 2.500 3.050 5,480,400 2.8228 9.09%
2010-11-19 0 0.275 0.270 0.275 0.230 0.280 68,250,000 17,925,850 0.2626 2.750 2.700 2.750 2.300 2.800 6,825,000 2.6265 21.15%
2010-11-18 0 0.227 0.222 0.227 0.218 0.227 2,570,000 571,630 0.2224 2.270 2.220 2.270 2.180 2.270 257,000 2.2242 2.71%
2010-11-17 0 0.221 0.218 0.221 0.214 0.234 6,800,000 1,506,810 0.2216 2.210 2.180 2.210 2.140 2.340 680,000 2.2159 1.38%
2010-11-16 0 0.218 0.214 0.218 0.212 0.221 3,687,200 804,542 0.2182 2.180 2.140 2.180 2.120 2.210 368,720 2.1820 -2.68%
2010-11-15 0 0.224 0.220 0.224 0.219 0.229 4,530,000 999,880 0.2207 2.240 2.200 2.240 2.190 2.290 453,000 2.2072 -0.88%
2010-11-12 0 0.226 0.225 0.226 0.225 0.235 6,150,000 1,410,040 0.2293 2.260 2.250 2.260 2.250 2.350 615,000 2.2927 -4.64%
2010-11-11 0 0.237 0.233 0.237 0.226 0.238 7,502,000 1,771,380 0.2361 2.370 2.330 2.370 2.260 2.380 750,200 2.3612 2.16%
2010-11-10 0 0.232 0.231 0.233 0.224 0.242 7,950,000 1,837,150 0.2311 2.320 2.310 2.330 2.240 2.420 795,000 2.3109 -2.52%
2010-11-09 0 0.238 0.235 0.237 0.211 0.242 20,750,600 4,780,546 0.2304 2.380 2.350 2.370 2.110 2.420 2,075,060 2.3038 12.80%
2010-11-08 0 0.211 0.210 0.212 0.208 0.214 2,350,000 494,850 0.2106 2.110 2.100 2.120 2.080 2.140 235,000 2.1057 -0.47%
2010-11-05 0 0.212 0.209 0.212 0.206 0.216 7,464,000 1,571,778 0.2106 2.120 2.090 2.120 2.060 2.160 746,400 2.1058 4.43%
2010-11-04 0 0.203 0.201 0.204 0.200 0.203 1,870,000 375,000 0.2005 2.030 2.010 2.040 2.000 2.030 187,000 2.0053 0.50%
2010-11-03 0 0.202 0.201 0.202 0.200 0.202 1,421,000 284,910 0.2005 2.020 2.010 2.020 2.000 2.020 142,100 2.0050 0.00%
2010-11-02 0 0.202 0.201 0.202 0.199 0.202 4,680,000 936,710 0.2002 2.020 2.010 2.020 1.990 2.020 468,000 2.0015 0.00%
2010-11-01 0 0.202 0.201 0.202 0.197 0.202 18,840,600 3,767,724 0.2000 2.020 2.010 2.020 1.970 2.020 1,884,060 1.9998 0.50%
2010-10-29 0 0.201 0.200 0.202 0.199 0.206 16,000,000 3,207,720 0.2005 2.010 2.000 2.020 1.990 2.060 1,600,000 2.0048 0.50%
2010-10-28 0 0.200 0.199 0.204 0.196 0.219 25,950,000 5,311,760 0.2047 2.000 1.990 2.040 1.960 2.190 2,595,000 2.0469 -9.91%
2010-10-27 0 0.222 0.217 0.222 0.215 0.230 10,010,000 2,238,200 0.2236 2.220 2.170 2.220 2.150 2.300 1,001,000 2.2360 -4.72%
2010-10-26 0 0.233 0.228 0.234 0.224 0.234 3,660,600 829,732 0.2267 2.330 2.280 2.340 2.240 2.340 366,060 2.2667 1.30%
2010-10-25 0 0.230 0.228 0.230 0.225 0.233 4,000,000 913,710 0.2284 2.300 2.280 2.300 2.250 2.330 400,000 2.2843 0.00%
2010-10-22 0 0.230 0.228 0.230 0.224 0.234 5,586,360 1,282,393 0.2296 2.300 2.280 2.300 2.240 2.340 558,636 2.2956 -0.43%
2010-10-21 0 0.231 0.228 0.231 0.228 0.255 25,650,000 6,142,020 0.2395 2.310 2.280 2.310 2.280 2.550 2,565,000 2.3945 -7.23%
2010-10-20 0 0.249 0.249 0.250 0.209 0.255 77,679,520 18,626,885 0.2398 2.490 2.490 2.500 2.090 2.550 7,767,952 2.3979 18.57%
2010-10-19 0 0.210 0.209 0.210 0.202 0.214 22,680,800 4,705,864 0.2075 2.100 2.090 2.100 2.020 2.140 2,268,080 2.0748 3.96%
2010-10-18 0 0.202 0.201 0.202 0.200 0.202 772,000 154,910 0.2007 2.020 2.010 2.020 2.000 2.020 77,200 2.0066 1.00%
2010-10-15 0 0.200 0.200 0.202 0.198 0.205 7,564,400 1,520,129 0.2010 2.000 2.000 2.020 1.980 2.050 756,440 2.0096 0.00%
2010-10-14 0 0.200 0.200 0.201 0.198 0.201 3,630,000 725,000 0.1997 2.000 2.000 2.010 1.980 2.010 363,000 1.9972 -0.99%
2010-10-13 0 0.202 0.201 0.203 0.200 0.205 5,120,000 1,035,640 0.2023 2.020 2.010 2.030 2.000 2.050 512,000 2.0227 -0.49%
2010-10-12 0 0.203 0.202 0.204 0.200 0.203 1,802,000 362,604 0.2012 2.030 2.020 2.040 2.000 2.030 180,200 2.0122 0.50%
2010-10-11 0 0.202 0.201 0.203 0.200 0.207 10,070,000 2,039,360 0.2025 2.020 2.010 2.030 2.000 2.070 1,007,000 2.0252 -1.46%
2010-10-08 0 0.205 0.205 0.207 0.204 0.207 4,392,000 902,840 0.2056 2.050 2.050 2.070 2.040 2.070 439,200 2.0556 0.49%
2010-10-07 0 0.204 0.201 0.204 0.201 0.204 2,954,000 595,960 0.2017 2.040 2.010 2.040 2.010 2.040 295,400 2.0175 2.00%
2010-10-06 0 0.200 0.199 0.200 0.200 0.204 4,155,400 834,646 0.2009 2.000 1.990 2.000 2.000 2.040 415,540 2.0086 0.50%
2010-10-05 0 0.199 0.198 0.200 0.198 0.202 1,971,000 394,860 0.2003 1.990 1.980 2.000 1.980 2.020 197,100 2.0033 -1.00%
2010-10-04 0 0.201 0.201 0.202 0.200 0.210 7,380,000 1,502,920 0.2036 2.010 2.010 2.020 2.000 2.100 738,000 2.0365 0.00%
2010-09-30 0 0.201 0.201 0.205 0.201 0.206 3,940,000 802,890 0.2038 2.010 2.010 2.050 2.010 2.060 394,000 2.0378 -3.37%
2010-09-29 0 0.208 0.206 0.208 0.208 0.213 2,172,000 454,790 0.2094 2.080 2.060 2.080 2.080 2.130 217,200 2.0939 -0.95%
2010-09-28 0 0.210 0.209 0.210 0.199 0.211 10,700,000 2,219,920 0.2075 2.100 2.090 2.100 1.990 2.110 1,070,000 2.0747 2.44%
2010-09-27 0 0.205 0.202 0.207 0.202 0.211 5,120,000 1,054,300 0.2059 2.050 2.020 2.070 2.020 2.110 512,000 2.0592 -0.49%
2010-09-24 0 0.206 0.206 0.210 0.205 0.208 960,000 198,160 0.2064 2.060 2.060 2.100 2.050 2.080 96,000 2.0642 -0.96%
2010-09-22 0 0.208 0.208 0.209 0.206 0.210 1,280,000 264,860 0.2069 2.080 2.080 2.090 2.060 2.100 128,000 2.0692 -0.95%
2010-09-21 0 0.210 0.210 0.211 0.206 0.218 6,540,000 1,382,930 0.2115 2.100 2.100 2.110 2.060 2.180 654,000 2.1146 0.00%
2010-09-20 0 0.210 0.210 0.213 0.203 0.217 6,950,000 1,461,240 0.2103 2.100 2.100 2.130 2.030 2.170 695,000 2.1025 2.44%
2010-09-17 0 0.205 0.205 0.212 0.200 0.214 4,445,000 920,075 0.2070 2.050 2.050 2.120 2.000 2.140 444,500 2.0699 -1.44%
2010-09-16 0 0.208 0.208 0.209 0.205 0.210 3,964,000 819,662 0.2068 2.080 2.080 2.090 2.050 2.100 396,400 2.0678 -1.42%
2010-09-15 0 0.211 0.210 0.211 0.210 0.216 3,620,000 766,520 0.2117 2.110 2.100 2.110 2.100 2.160 362,000 2.1175 -0.94%
2010-09-14 0 0.213 0.212 0.214 0.206 0.230 17,950,000 3,940,200 0.2195 2.130 2.120 2.140 2.060 2.300 1,795,000 2.1951 3.40%
2010-09-13 0 0.206 0.206 0.207 0.206 0.210 3,252,000 672,350 0.2067 2.060 2.060 2.070 2.060 2.100 325,200 2.0675 0.00%
2010-09-10 0 0.206 0.206 0.210 0.205 0.210 1,030,000 213,130 0.2069 2.060 2.060 2.100 2.050 2.100 103,000 2.0692 -0.48%
2010-09-09 0 0.207 0.206 0.209 0.206 0.214 5,420,000 1,138,540 0.2101 2.070 2.060 2.090 2.060 2.140 542,000 2.1006 0.49%
2010-09-08 0 0.206 0.206 0.211 0.206 0.213 1,130,000 236,600 0.2094 2.060 2.060 2.110 2.060 2.130 113,000 2.0938 -1.90%
2010-09-07 0 0.210 0.209 0.211 0.210 0.215 2,334,000 494,922 0.2120 2.100 2.090 2.110 2.100 2.150 233,400 2.1205 -2.33%
2010-09-06 0 0.215 0.211 0.217 0.210 0.216 2,060,000 442,280 0.2147 2.150 2.110 2.170 2.100 2.160 206,000 2.1470 0.47%
2010-09-03 0 0.214 0.213 0.217 0.202 0.224 990,000 210,820 0.2129 2.140 2.130 2.170 2.020 2.240 99,000 2.1295 -0.93%
2010-09-02 0 0.216 0.216 0.218 0.211 0.220 8,471,000 1,840,880 0.2173 2.160 2.160 2.180 2.110 2.200 847,100 2.1732 0.93%
2010-09-01 0 0.214 0.214 0.217 0.195 0.222 9,380,000 1,971,250 0.2102 2.140 2.140 2.170 1.950 2.220 938,000 2.1015 8.08%
2010-08-31 0 0.198 0.198 0.200 0.188 0.200 11,530,000 2,207,420 0.1915 1.980 1.980 2.000 1.880 2.000 1,153,000 1.9145 0.51%
2010-08-30 0 0.197 0.196 0.198 0.195 0.210 12,620,000 2,506,960 0.1986 1.970 1.960 1.980 1.950 2.100 1,262,000 1.9865 -5.74%
2010-08-27 0 0.209 0.206 0.210 0.206 0.215 11,660,000 2,430,940 0.2085 2.090 2.060 2.100 2.060 2.150 1,166,000 2.0849 -2.34%
2010-08-26 0 0.214 0.213 0.214 0.204 0.215 8,402,200 1,747,230 0.2079 2.140 2.130 2.140 2.040 2.150 840,220 2.0795 0.00%
2010-08-25 0 0.214 0.209 0.214 0.209 0.235 17,320,000 3,718,330 0.2147 2.140 2.090 2.140 2.090 2.350 1,732,000 2.1468 -6.96%
2010-08-24 0 0.230 0.222 0.230 0.220 0.245 9,370,000 2,206,160 0.2354 2.300 2.220 2.300 2.200 2.450 937,000 2.3545 -3.77%
2010-08-23 0 0.239 0.237 0.239 0.233 0.240 6,312,440 1,494,259 0.2367 2.390 2.370 2.390 2.330 2.400 631,244 2.3672 0.84%
2010-08-20 0 0.237 0.238 0.239 0.228 0.240 8,980,000 2,104,350 0.2343 2.370 2.380 2.390 2.280 2.400 898,000 2.3434 0.85%
2010-08-19 0 0.235 0.235 0.236 0.220 0.237 12,290,000 2,845,090 0.2315 2.350 2.350 2.360 2.200 2.370 1,229,000 2.3150 3.98%
2010-08-18 0 0.226 0.225 0.228 0.219 0.239 17,820,000 4,036,630 0.2265 2.260 2.250 2.280 2.190 2.390 1,782,000 2.2652 -1.74%
2010-08-17 0 0.230 0.230 0.231 0.227 0.244 10,610,000 2,474,010 0.2332 2.300 2.300 2.310 2.270 2.440 1,061,000 2.3318 -2.95%
2010-08-16 0 0.237 0.237 0.240 0.235 0.255 12,360,000 3,012,250 0.2437 2.370 2.370 2.400 2.350 2.550 1,236,000 2.4371 -5.20%
2010-08-13 0 0.250 0.249 0.250 0.246 0.260 9,765,600 2,445,347 0.2504 2.500 2.490 2.500 2.460 2.600 976,560 2.5040 0.00%
2010-08-12 0 0.250 0.249 0.255 0.248 0.265 26,330,000 6,645,250 0.2524 2.500 2.490 2.550 2.480 2.650 2,633,000 2.5238 -5.66%
2010-08-11 0 0.265 0.260 0.265 0.260 0.310 28,400,000 7,943,400 0.2797 2.650 2.600 2.650 2.600 3.100 2,840,000 2.7970 -11.67%
2010-08-10 0 0.300 0.295 0.300 0.280 0.310 9,690,000 2,877,350 0.2969 3.000 2.950 3.000 2.800 3.100 969,000 2.9694 3.45%
2010-08-09 0 0.290 0.290 0.295 0.270 0.295 7,385,000 2,103,575 0.2848 2.900 2.900 2.950 2.700 2.950 738,500 2.8484 5.45%
2010-08-06 0 0.275 0.270 0.275 0.265 0.275 5,600,000 1,506,250 0.2690 2.750 2.700 2.750 2.650 2.750 560,000 2.6897 1.85%
2010-08-05 0 0.270 0.270 0.275 0.265 0.280 9,604,358 2,588,677 0.2695 2.700 2.700 2.750 2.650 2.800 960,436 2.6953 -3.57%
2010-08-04 0 0.280 0.275 0.280 0.275 0.285 3,410,000 958,100 0.2810 2.800 2.750 2.800 2.750 2.850 341,000 2.8097 -1.75%
2010-08-03 0 0.285 0.280 0.285 0.280 0.290 6,392,480 1,831,357 0.2865 2.850 2.800 2.850 2.800 2.900 639,248 2.8649 0.00%
2010-08-02 0 0.285 0.280 0.290 0.280 0.290 6,050,000 1,723,350 0.2849 2.850 2.800 2.900 2.800 2.900 605,000 2.8485 1.79%
2010-07-30 0 0.280 0.280 0.285 0.275 0.290 8,040,000 2,267,700 0.2821 2.800 2.800 2.850 2.750 2.900 804,000 2.8205 -3.45%
2010-07-29 0 0.290 0.285 0.290 0.280 0.295 15,709,999 4,547,750 0.2895 2.900 2.850 2.900 2.800 2.950 1,571,000 2.8948 1.75%
2010-07-28 0 0.285 0.280 0.285 0.280 0.305 25,160,000 7,326,350 0.2912 2.850 2.800 2.850 2.800 3.050 2,516,000 2.9119 1.79%
2010-07-27 0 0.280 0.275 0.280 0.260 0.340 35,352,940 10,148,361 0.2871 2.800 2.750 2.800 2.600 3.400 3,535,294 2.8706 -16.42%
2010-07-26 0 0.335 0.330 0.335 0.330 0.345 7,100,000 2,395,050 0.3373 3.350 3.300 3.350 3.300 3.450 710,000 3.3733 3.08%
2010-07-23 0 0.325 0.325 0.330 0.325 0.355 15,920,000 5,396,800 0.3390 3.250 3.250 3.300 3.250 3.550 1,592,000 3.3899 -7.14%
2010-07-22 0 0.350 0.345 0.350 0.310 0.360 68,060,000 23,398,800 0.3438 3.500 3.450 3.500 3.100 3.600 6,806,000 3.4380 14.75%
2010-07-21 0 0.305 0.305 0.310 0.295 0.325 19,378,520 5,985,216 0.3089 3.050 3.050 3.100 2.950 3.250 1,937,852 3.0886 5.17%
2010-07-20 0 0.290 0.285 0.290 0.280 0.300 5,430,000 1,575,350 0.2901 2.900 2.850 2.900 2.800 3.000 543,000 2.9012 3.57%
2010-07-19 0 0.280 0.280 0.285 0.280 0.285 1,150,000 324,150 0.2819 2.800 2.800 2.850 2.800 2.850 115,000 2.8187 -1.75%
2010-07-16 0 0.285 0.285 0.290 0.275 0.305 17,731,100 5,224,097 0.2946 2.850 2.850 2.900 2.750 3.050 1,773,110 2.9463 3.64%
2010-07-15 0 0.275 0.270 0.275 0.270 0.280 5,942,000 1,626,510 0.2737 2.750 2.700 2.750 2.700 2.800 594,200 2.7373 1.85%
2010-07-14 0 0.270 0.270 0.280 0.270 0.280 4,690,000 1,296,900 0.2765 2.700 2.700 2.800 2.700 2.800 469,000 2.7652 -1.82%
2010-07-13 0 0.275 0.275 0.280 0.270 0.280 4,870,000 1,334,900 0.2741 2.750 2.750 2.800 2.700 2.800 487,000 2.7411 1.85%
2010-07-12 0 0.270 0.270 0.275 0.270 0.300 7,680,000 2,150,750 0.2800 2.700 2.700 2.750 2.700 3.000 768,000 2.8005 -8.47%
2010-07-09 0 0.295 0.290 0.295 0.265 0.310 9,740,000 2,885,950 0.2963 2.950 2.900 2.950 2.650 3.100 974,000 2.9630 7.27%
2010-07-08 0 0.275 0.265 0.275 0.270 0.315 14,730,000 4,210,450 0.2858 2.750 2.650 2.750 2.700 3.150 1,473,000 2.8584 -9.84%
2010-07-07 0 0.305 0.300 0.305 0.285 0.330 27,733,000 8,617,505 0.3107 3.050 3.000 3.050 2.850 3.300 2,773,300 3.1073 -3.17%
2010-07-06 0 0.315 0.310 0.320 0.195 0.320 101,610,000 25,121,130 0.2472 3.150 3.100 3.200 1.950 3.200 10,161,000 2.4723 31.25%
2010-07-05 0 0.240 0.231 0.239 0.231 0.305 82,010,000 22,695,940 0.2767 2.400 2.310 2.390 2.310 3.050 8,201,000 2.7675 -20.00%
2010-07-02 0 0.300 0.300 0.305 0.300 0.310 14,410,000 4,346,600 0.3016 3.000 3.000 3.050 3.000 3.100 1,441,000 3.0164 -1.64%
2010-06-30 0 0.305 0.305 0.310 0.295 0.305 7,720,000 2,309,450 0.2992 3.050 3.050 3.100 2.950 3.050 772,000 2.9915 1.67%
2010-06-29 0 0.300 0.295 0.300 0.295 0.325 23,840,000 7,250,600 0.3041 3.000 2.950 3.000 2.950 3.250 2,384,000 3.0414 0.00%
2010-06-28 0 0.300 0.295 0.300 0.295 0.360 51,070,000 16,592,350 0.3249 3.000 2.950 3.000 2.950 3.600 5,107,000 3.2489 -15.49%
2010-06-25 0 0.355 0.355 0.360 0.325 0.380 85,340,000 29,906,850 0.3504 3.550 3.550 3.600 3.250 3.800 8,534,000 3.5044 -2.74%
2010-06-24 0 0.365 0.355 0.365 0.350 0.480 138,150,000 56,197,300 0.4068 3.650 3.550 3.650 3.500 4.800 13,815,000 4.0678 -26.26%
2010-06-23 0 0.495 0.490 0.495 0.490 0.550 32,503,000 16,261,875 0.5003 4.950 4.900 4.950 4.900 5.500 3,250,300 5.0032 -10.00%
2010-06-22 0 0.550 0.540 0.550 0.510 0.550 7,959,000 4,269,100 0.5364 5.500 5.400 5.500 5.100 5.500 795,900 5.3639 5.77%
2010-06-21 0 0.520 0.510 0.520 0.485 0.570 19,031,800 9,906,186 0.5205 5.200 5.100 5.200 4.850 5.700 1,903,180 5.2051 -7.14%
2010-06-18 0 0.560 0.550 0.560 0.540 0.640 93,261,680 53,583,176 0.5745 5.600 5.500 5.600 5.400 6.400 9,326,168 5.7455 -1.75%
2010-06-17 0 0.570 0.560 0.570 0.455 0.570 101,364,990 53,318,691 0.5260 5.700 5.600 5.700 4.550 5.700 10,136,499 5.2601 23.91%
2010-06-15 0 0.460 0.455 0.460 0.420 0.470 71,144,000 31,615,230 0.4444 4.600 4.550 4.600 4.200 4.700 7,114,400 4.4438 5.75%
2010-06-14 0 0.435 0.430 0.440 0.390 0.465 55,026,000 23,539,770 0.4278 4.350 4.300 4.400 3.900 4.650 5,502,600 4.2779 6.10%
2010-06-11 0 0.410 0.400 0.410 0.385 0.440 71,390,000 28,679,850 0.4017 4.100 4.000 4.100 3.850 4.400 7,139,000 4.0173 -2.38%
2010-06-10 0 0.420 0.420 0.425 0.315 0.425 93,066,000 35,349,685 0.3798 4.200 4.200 4.250 3.150 4.250 9,306,600 3.7983 33.33%
2010-06-09 0 0.315 0.315 0.320 0.305 0.320 17,265,000 5,428,410 0.3144 3.150 3.150 3.200 3.050 3.200 1,726,500 3.1442 1.61%
2010-06-08 0 0.310 0.305 0.310 0.300 0.325 6,490,000 2,001,450 0.3084 3.100 3.050 3.100 3.000 3.250 649,000 3.0839 -1.59%
2010-06-07 0 0.315 0.305 0.315 0.280 0.335 35,627,000 11,099,020 0.3115 3.150 3.050 3.150 2.800 3.350 3,562,700 3.1153 3.28%
2010-06-04 0 0.305 0.300 0.305 0.290 0.315 23,066,520 6,951,776 0.3014 3.050 3.000 3.050 2.900 3.150 2,306,652 3.0138 1.67%
2010-06-03 0 0.300 0.290 0.300 0.275 0.300 38,200,000 11,193,850 0.2930 3.000 2.900 3.000 2.750 3.000 3,820,000 2.9303 13.21%
2010-06-02 0 0.265 0.265 0.270 0.265 0.270 810,000 216,500 0.2673 2.650 2.650 2.700 2.650 2.700 81,000 2.6728 -1.85%
2010-06-01 0 0.270 0.260 0.270 0.265 0.275 1,610,000 428,100 0.2659 2.700 2.600 2.700 2.650 2.750 161,000 2.6590 0.00%
2010-05-31 0 0.270 0.265 0.275 0.270 0.275 1,052,000 287,640 0.2734 2.700 2.650 2.750 2.700 2.750 105,200 2.7342 1.89%
2010-05-28 0 0.265 0.265 0.275 0.260 0.280 3,590,000 957,650 0.2668 2.650 2.650 2.750 2.600 2.800 359,000 2.6675 -1.85%
2010-05-27 0 0.270 0.270 0.275 0.260 0.275 1,771,770 469,343 0.2649 2.700 2.700 2.750 2.600 2.750 177,177 2.6490 1.89%
2010-05-26 0 0.265 0.260 0.275 0.260 0.270 4,510,000 1,199,250 0.2659 2.650 2.600 2.750 2.600 2.700 451,000 2.6591 0.00%
2010-05-25 0 0.265 0.265 0.270 0.265 0.280 5,150,000 1,393,750 0.2706 2.650 2.650 2.700 2.650 2.800 515,000 2.7063 -8.62%
2010-05-24 0 0.290 0.285 0.290 0.285 0.300 4,729,000 1,387,675 0.2934 2.900 2.850 2.900 2.850 3.000 472,900 2.9344 3.57%
2010-05-20 0 0.280 0.275 0.285 0.260 0.325 48,173,000 14,419,530 0.2993 2.800 2.750 2.850 2.600 3.250 4,817,300 2.9933 -1.75%
2010-05-19 0 0.285 0.285 0.290 0.280 0.295 9,990,000 2,900,700 0.2904 2.850 2.850 2.900 2.800 2.950 999,000 2.9036 -3.39%
2010-05-18 0 0.295 0.290 0.295 0.290 0.315 19,830,000 5,914,600 0.2983 2.950 2.900 2.950 2.900 3.150 1,983,000 2.9827 3.51%
2010-05-17 0 0.285 0.280 0.285 0.270 0.285 11,230,000 3,129,450 0.2787 2.850 2.800 2.850 2.700 2.850 1,123,000 2.7867 7.55%
2010-05-14 0 0.265 0.265 0.270 0.260 0.275 1,870,000 498,000 0.2663 2.650 2.650 2.700 2.600 2.750 187,000 2.6631 -1.85%
2010-05-13 0 0.270 0.265 0.275 0.270 0.270 1,130,000 305,000 0.2699 2.700 2.650 2.750 2.700 2.700 113,000 2.6991 0.00%
2010-05-12 0 0.270 0.265 0.270 0.265 0.275 2,050,000 553,950 0.2702 2.700 2.650 2.700 2.650 2.750 205,000 2.7022 0.00%
2010-05-11 0 0.270 0.265 0.270 0.265 0.275 2,000,000 539,400 0.2697 2.700 2.650 2.700 2.650 2.750 200,000 2.6970 1.89%
2010-05-10 0 0.265 0.265 0.270 0.260 0.270 1,956,000 518,620 0.2651 2.650 2.650 2.700 2.600 2.700 195,600 2.6514 0.00%
2010-05-07 0 0.265 0.265 0.270 0.250 0.265 8,370,000 2,167,250 0.2589 2.650 2.650 2.700 2.500 2.650 837,000 2.5893 -1.85%
2010-05-06 0 0.270 0.270 0.275 0.260 0.280 4,653,000 1,250,300 0.2687 2.700 2.700 2.750 2.600 2.800 465,300 2.6871 -3.57%
2010-05-05 0 0.280 0.275 0.280 0.250 0.290 17,660,000 4,821,700 0.2730 2.800 2.750 2.800 2.500 2.900 1,766,000 2.7303 3.70%
2010-05-04 0 0.270 0.265 0.270 0.265 0.285 3,650,000 987,700 0.2706 2.700 2.650 2.700 2.650 2.850 365,000 2.7060 0.00%
2010-05-03 0 0.270 0.270 0.275 0.265 0.270 1,630,000 435,750 0.2673 2.700 2.700 2.750 2.650 2.700 163,000 2.6733 1.89%
2010-04-30 0 0.265 0.265 0.270 0.265 0.280 2,870,000 779,850 0.2717 2.650 2.650 2.700 2.650 2.800 287,000 2.7172 -3.64%
2010-04-29 0 0.275 0.270 0.275 0.270 0.285 15,740,000 4,394,850 0.2792 2.750 2.700 2.750 2.700 2.850 1,574,000 2.7922 3.77%
2010-04-28 0 0.265 0.265 0.275 0.260 0.275 8,780,000 2,350,900 0.2678 2.650 2.650 2.750 2.600 2.750 878,000 2.6776 -7.02%
2010-04-27 0 0.285 0.280 0.285 0.275 0.290 5,590,000 1,579,000 0.2825 2.850 2.800 2.850 2.750 2.900 559,000 2.8247 0.00%
2010-04-26 0 0.285 0.285 0.290 0.280 0.330 57,462,000 17,623,460 0.3067 2.850 2.850 2.900 2.800 3.300 5,746,200 3.0670 1.79%
2010-04-23 0 0.280 0.275 0.285 0.270 0.300 15,073,000 4,248,750 0.2819 2.800 2.750 2.850 2.700 3.000 1,507,300 2.8188 5.66%
2010-04-22 0 0.265 0.260 0.265 0.255 0.265 5,910,000 1,531,550 0.2591 2.650 2.600 2.650 2.550 2.650 591,000 2.5915 0.00%
2010-04-21 0 0.265 0.260 0.270 0.265 0.275 3,880,000 1,047,650 0.2700 2.650 2.600 2.700 2.650 2.750 388,000 2.7001 -3.64%
2010-04-20 0 0.275 0.265 0.275 0.270 0.280 2,850,000 781,550 0.2742 2.750 2.650 2.750 2.700 2.800 285,000 2.7423 1.85%
2010-04-19 0 0.270 0.270 0.275 0.265 0.285 7,813,200 2,161,550 0.2767 2.700 2.700 2.750 2.650 2.850 781,320 2.7665 -1.82%
2010-04-16 0 0.275 0.275 0.280 0.245 0.300 38,950,000 10,946,720 0.2810 2.750 2.750 2.800 2.450 3.000 3,895,000 2.8105 3.77%
2010-04-15 0 0.265 0.265 0.270 0.260 0.270 4,990,000 1,316,050 0.2637 2.650 2.650 2.700 2.600 2.700 499,000 2.6374 -1.85%
2010-04-14 0 0.270 0.270 0.275 0.265 0.290 16,042,200 4,443,122 0.2770 2.700 2.700 2.750 2.650 2.900 1,604,220 2.7696 1.89%
2010-04-13 0 0.265 0.260 0.265 0.265 0.295 25,691,000 7,103,870 0.2765 2.650 2.600 2.650 2.650 2.950 2,569,100 2.7651 -10.17%
2010-04-12 0 0.295 0.290 0.295 0.255 0.310 105,669,740 30,967,597 0.2931 2.950 2.900 2.950 2.550 3.100 10,566,974 2.9306 15.69%
2010-04-09 0 0.255 0.255 0.260 0.200 0.260 65,655,000 15,569,570 0.2371 2.550 2.550 2.600 2.000 2.600 6,565,500 2.3714 32.12%
2010-04-08 0 0.193 0.193 0.195 0.185 0.196 11,057,000 2,117,200 0.1915 1.930 1.930 1.950 1.850 1.960 1,105,700 1.9148 2.12%
2010-04-07 0 0.189 0.188 0.189 0.181 0.192 6,562,000 1,215,906 0.1853 1.890 1.880 1.890 1.810 1.920 656,200 1.8530 1.61%
2010-04-01 0 0.186 0.182 0.188 0.178 0.187 4,410,000 803,530 0.1822 1.860 1.820 1.880 1.780 1.870 441,000 1.8221 1.64%
2010-03-31 0 0.183 0.182 0.185 0.183 0.186 960,000 177,060 0.1844 1.830 1.820 1.850 1.830 1.860 96,000 1.8444 0.00%
2010-03-30 0 0.183 0.182 0.183 0.180 0.183 910,000 164,670 0.1810 1.830 1.820 1.830 1.800 1.830 91,000 1.8096 -1.61%
2010-03-29 0 0.186 0.182 0.187 0.177 0.186 5,696,400 1,031,976 0.1812 1.860 1.820 1.870 1.770 1.860 569,640 1.8116 5.08%
2010-03-26 0 0.177 0.175 0.185 0.173 0.188 8,300,000 1,518,520 0.1830 1.770 1.750 1.850 1.730 1.880 830,000 1.8295 -5.35%
2010-03-25 0 0.187 0.187 0.190 0.187 0.188 750,000 140,800 0.1877 1.870 1.870 1.900 1.870 1.880 75,000 1.8773 -2.60%
2010-03-24 0 0.192 0.192 0.194 0.188 0.194 2,412,520 459,574 0.1905 1.920 1.920 1.940 1.880 1.940 241,252 1.9050 -1.54%
2010-03-23 0 0.195 0.191 0.195 0.190 0.200 3,430,000 666,060 0.1942 1.950 1.910 1.950 1.900 2.000 343,000 1.9419 0.00%
2010-03-22 0 0.195 0.195 0.200 0.190 0.200 3,320,000 645,340 0.1944 1.950 1.950 2.000 1.900 2.000 332,000 1.9438 0.00%
2010-03-19 0 0.195 0.195 0.199 0.192 0.200 5,010,000 989,320 0.1975 1.950 1.950 1.990 1.920 2.000 501,000 1.9747 -3.94%
2010-03-18 0 0.203 0.201 0.205 0.203 0.209 2,500,000 514,300 0.2057 2.030 2.010 2.050 2.030 2.090 250,000 2.0572 -0.98%
2010-03-17 0 0.205 0.203 0.205 0.201 0.210 1,913,000 387,512 0.2026 2.050 2.030 2.050 2.010 2.100 191,300 2.0257 0.99%
2010-03-16 0 0.203 0.201 0.203 0.200 0.208 8,300,000 1,677,660 0.2021 2.030 2.010 2.030 2.000 2.080 830,000 2.0213 -0.49%
2010-03-15 0 0.204 0.200 0.205 0.200 0.212 3,470,000 699,330 0.2015 2.040 2.000 2.050 2.000 2.120 347,000 2.0154 0.49%
2010-03-12 0 0.203 0.200 0.203 0.199 0.208 4,230,000 855,160 0.2022 2.030 2.000 2.030 1.990 2.080 423,000 2.0217 -2.40%
2010-03-11 0 0.208 0.205 0.208 0.204 0.222 6,840,000 1,458,130 0.2132 2.080 2.050 2.080 2.040 2.220 684,000 2.1318 -0.95%
2010-03-10 0 0.210 0.208 0.210 0.188 0.217 11,380,000 2,286,530 0.2009 2.100 2.080 2.100 1.880 2.170 1,138,000 2.0093 11.70%
2010-03-09 0 0.188 0.185 0.190 0.188 0.190 1,430,000 269,530 0.1885 1.880 1.850 1.900 1.880 1.900 143,000 1.8848 -0.53%
2010-03-08 0 0.189 0.189 0.190 0.185 0.190 2,190,800 412,361 0.1882 1.890 1.890 1.900 1.850 1.900 219,080 1.8822 2.72%
2010-03-05 0 0.184 0.181 0.185 0.180 0.191 5,920,000 1,093,230 0.1847 1.840 1.810 1.850 1.800 1.910 592,000 1.8467 2.79%
2010-03-04 0 0.179 0.179 0.183 0.179 0.188 1,180,000 213,170 0.1807 1.790 1.790 1.830 1.790 1.880 118,000 1.8065 -1.65%
2010-03-03 0 0.182 0.176 0.182 0.175 0.182 1,972,000 350,920 0.1780 1.820 1.760 1.820 1.750 1.820 197,200 1.7795 1.11%
2010-03-02 0 0.180 0.178 0.183 0.180 0.186 3,870,000 707,890 0.1829 1.800 1.780 1.830 1.800 1.860 387,000 1.8292 0.00%
2010-03-01 0 0.180 0.179 0.181 0.175 0.185 5,660,000 1,019,260 0.1801 1.800 1.790 1.810 1.750 1.850 566,000 1.8008 -1.64%
2010-02-26 0 0.183 0.183 0.190 0.170 0.191 10,030,000 1,833,960 0.1828 1.830 1.830 1.900 1.700 1.910 1,003,000 1.8285 10.91%
2010-02-25 0 0.165 0.165 0.168 0.156 0.170 6,040,000 978,540 0.1620 1.650 1.650 1.680 1.560 1.700 604,000 1.6201 5.77%
2010-02-24 0 0.156 0.152 0.157 0.150 0.156 3,560,000 551,420 0.1549 1.560 1.520 1.570 1.500 1.560 356,000 1.5489 3.31%
2010-02-23 0 0.151 0.150 0.154 0.147 0.151 1,250,000 186,500 0.1492 1.510 1.500 1.540 1.470 1.510 125,000 1.4920 3.42%
2010-02-22 0 0.146 0.144 0.150 0.145 0.166 7,620,000 1,152,460 0.1512 1.460 1.440 1.500 1.450 1.660 762,000 1.5124 -2.67%
2010-02-19 0 0.150 0.148 0.160 0.150 0.160 1,590,000 239,300 0.1505 1.500 1.480 1.600 1.500 1.600 159,000 1.5050 -6.25%
2010-02-18 0 0.160 0.158 0.162 0.154 0.163 3,210,000 507,020 0.1580 1.600 1.580 1.620 1.540 1.630 321,000 1.5795 -3.03%
2010-02-17 0 0.165 0.160 0.165 0.158 0.165 2,430,000 393,920 0.1621 1.650 1.600 1.650 1.580 1.650 243,000 1.6211 0.00%
2010-02-12 0 0.165 0.165 0.170 0.165 0.166 580,000 95,780 0.1651 1.650 1.650 1.700 1.650 1.660 58,000 1.6514 -2.94%
2010-02-11 0 0.170 0.169 0.171 0.163 0.171 1,690,000 279,530 0.1654 1.700 1.690 1.710 1.630 1.710 169,000 1.6540 4.29%
2010-02-10 0 0.163 0.165 0.171 0.160 0.180 760,000 124,290 0.1635 1.630 1.650 1.710 1.600 1.800 76,000 1.6354 -2.40%
2010-02-09 0 0.167 0.164 0.171 0.167 0.170 520,000 88,040 0.1693 1.670 1.640 1.710 1.670 1.700 52,000 1.6931 -2.91%
2010-02-08 0 0.172 0.168 0.180 0.172 0.180 755,000 131,750 0.1745 1.720 1.680 1.800 1.720 1.800 75,500 1.7450 -2.82%
2010-02-05 0 0.177 0.180 0.185 0.173 0.180 1,450,000 257,340 0.1775 1.770 1.800 1.850 1.730 1.800 145,000 1.7748 -4.32%
2010-02-04 0 0.185 0.185 0.187 0.183 0.188 900,400 167,620 0.1862 1.850 1.850 1.870 1.830 1.880 90,040 1.8616 0.54%
2010-02-03 0 0.184 0.184 0.189 0.181 0.183 890,000 161,490 0.1814 1.840 1.840 1.890 1.810 1.830 89,000 1.8145 2.22%
2010-02-02 0 0.180 0.177 0.180 0.177 0.190 4,870,570 883,635 0.1814 1.800 1.770 1.800 1.770 1.900 487,057 1.8142 0.00%
2010-02-01 0 0.180 0.177 0.190 0.176 0.195 2,700,000 490,140 0.1815 1.800 1.770 1.900 1.760 1.950 270,000 1.8153 0.00%
2010-01-29 0 0.180 0.177 0.190 0.176 0.200 1,080,000 194,780 0.1804 1.800 1.770 1.900 1.760 2.000 108,000 1.8035 -4.26%
2010-01-28 0 0.188 0.187 0.188 0.181 0.191 2,945,000 549,580 0.1866 1.880 1.870 1.880 1.810 1.910 294,500 1.8661 0.00%
2010-01-27 0 0.188 0.180 0.190 0.188 0.210 6,601,000 1,297,300 0.1965 1.880 1.800 1.900 1.880 2.100 660,100 1.9653 -6.00%
2010-01-26 0 0.200 0.197 0.200 0.200 0.205 520,000 104,900 0.2017 2.000 1.970 2.000 2.000 2.050 52,000 2.0173 -1.48%
2010-01-25 0 0.203 0.201 0.205 0.201 0.206 1,290,000 263,010 0.2039 2.030 2.010 2.050 2.010 2.060 129,000 2.0388 0.50%
2010-01-22 0 0.202 0.202 0.203 0.197 0.205 5,670,000 1,132,010 0.1996 2.020 2.020 2.030 1.970 2.050 567,000 1.9965 -3.81%
2010-01-21 0 0.210 0.206 0.210 0.206 0.213 1,095,000 229,130 0.2093 2.100 2.060 2.100 2.060 2.130 109,500 2.0925 0.00%
2010-01-20 0 0.210 0.207 0.210 0.205 0.213 1,710,800 354,896 0.2074 2.100 2.070 2.100 2.050 2.130 171,080 2.0744 -1.41%
2010-01-19 0 0.213 0.213 0.214 0.204 0.210 3,402,000 700,994 0.2061 2.130 2.130 2.140 2.040 2.100 340,200 2.0605 1.43%
2010-01-18 0 0.210 0.208 0.216 0.210 0.210 400,000 84,000 0.2100 2.100 2.080 2.160 2.100 2.100 40,000 2.1000 0.00%
2010-01-15 0 0.210 0.210 0.217 0.210 0.220 990,000 211,300 0.2134 2.100 2.100 2.170 2.100 2.200 99,000 2.1343 -3.67%
2010-01-14 0 0.218 0.218 0.224 0.218 0.224 740,000 162,100 0.2191 2.180 2.180 2.240 2.180 2.240 74,000 2.1905 -3.11%
2010-01-13 0 0.225 0.211 0.225 0.203 0.232 3,380,220 762,086 0.2255 2.250 2.110 2.250 2.030 2.320 338,022 2.2545 2.74%
2010-01-12 0 0.219 0.210 0.219 0.202 0.219 1,000,000 209,100 0.2091 2.190 2.100 2.190 2.020 2.190 100,000 2.0910 6.83%
2010-01-11 0 0.205 0.205 0.207 0.205 0.210 1,490,000 310,660 0.2085 2.050 2.050 2.070 2.050 2.100 149,000 2.0850 -4.65%
2010-01-08 0 0.215 0.215 0.219 0.215 0.220 888,000 194,800 0.2194 2.150 2.150 2.190 2.150 2.200 88,800 2.1937 -2.27%
2010-01-07 0 0.220 0.222 0.224 0.220 0.228 3,040,000 677,920 0.2230 2.200 2.220 2.240 2.200 2.280 304,000 2.2300 -1.35%
2010-01-06 0 0.223 0.221 0.223 0.200 0.227 4,855,000 1,031,830 0.2125 2.230 2.210 2.230 2.000 2.270 485,500 2.1253 9.31%
2010-01-05 0 0.204 0.201 0.205 0.199 0.205 1,400,000 284,290 0.2031 2.040 2.010 2.050 1.990 2.050 140,000 2.0306 3.55%
2010-01-04 0 0.197 0.197 0.202 0.195 0.202 1,210,000 241,930 0.1999 1.970 1.970 2.020 1.950 2.020 121,000 1.9994 -1.99%
2009-12-31 0 0.201 0.201 0.206 0.201 0.206 150,000 30,600 0.2040 2.010 2.010 2.060 2.010 2.060 15,000 2.0400 -2.90%
2009-12-30 0 0.207 0.203 0.207 0.198 0.207 3,210,000 656,320 0.2045 2.070 2.030 2.070 1.980 2.070 321,000 2.0446 4.55%
2009-12-29 0 0.198 0.198 0.200 0.198 0.200 1,460,000 290,000 0.1986 1.980 1.980 2.000 1.980 2.000 146,000 1.9863 -0.50%
2009-12-28 0 0.199 0.197 0.198 0.195 0.202 5,001,000 994,840 0.1989 1.990 1.970 1.980 1.950 2.020 500,100 1.9893 2.05%
2009-12-24 0 0.195 0.194 0.198 0.195 0.207 4,600,080 917,235 0.1994 1.950 1.940 1.980 1.950 2.070 460,008 1.9940 -0.51%
2009-12-23 0 0.196 0.196 0.197 0.192 0.215 10,560,000 2,108,850 0.1997 1.960 1.960 1.970 1.920 2.150 1,056,000 1.9970 -5.77%
2009-12-22 0 0.208 0.208 0.217 0.206 0.215 580,000 123,420 0.2128 2.080 2.080 2.170 2.060 2.150 58,000 2.1279 -1.42%
2009-12-21 0 0.211 0.211 0.213 0.201 0.211 1,740,000 360,230 0.2070 2.110 2.110 2.130 2.010 2.110 174,000 2.0703 1.44%
2009-12-18 0 0.208 0.207 0.210 0.205 0.213 4,520,000 932,820 0.2064 2.080 2.070 2.100 2.050 2.130 452,000 2.0638 -4.59%
2009-12-17 0 0.218 0.215 0.218 0.212 0.226 9,650,000 2,127,630 0.2205 2.180 2.150 2.180 2.120 2.260 965,000 2.2048 -3.54%
2009-12-16 0 0.226 0.223 0.225 0.223 0.238 6,210,000 1,419,440 0.2286 2.260 2.230 2.250 2.230 2.380 621,000 2.2857 -5.04%
2009-12-15 0 0.238 0.238 0.240 0.238 0.240 2,254,000 537,660 0.2385 2.380 2.380 2.400 2.380 2.400 225,400 2.3854 -0.83%
2009-12-14 0 0.240 0.239 0.240 0.223 0.243 2,638,000 632,340 0.2397 2.400 2.390 2.400 2.230 2.430 263,800 2.3970 -0.83%
2009-12-11 0 0.242 0.241 0.243 0.240 0.255 11,250,000 2,740,950 0.2436 2.420 2.410 2.430 2.400 2.550 1,125,000 2.4364 -0.82%
2009-12-10 0 0.244 0.244 0.247 0.240 0.260 13,380,000 3,301,790 0.2468 2.440 2.440 2.470 2.400 2.600 1,338,000 2.4677 -7.92%
2009-12-09 0 0.265 0.255 0.265 0.255 0.265 7,660,000 2,007,300 0.2620 2.650 2.550 2.650 2.550 2.650 766,000 2.6205 0.00%
2009-12-08 0 0.265 0.260 0.265 0.265 0.275 10,710,000 2,896,600 0.2705 2.650 2.600 2.650 2.650 2.750 1,071,000 2.7046 -1.85%
2009-12-07 0 0.270 0.265 0.270 0.260 0.270 7,346,000 1,947,070 0.2651 2.700 2.650 2.700 2.600 2.700 734,600 2.6505 1.89%
2009-12-04 0 0.265 0.265 0.270 0.250 0.280 17,010,000 4,591,600 0.2699 2.650 2.650 2.700 2.500 2.800 1,701,000 2.6994 1.92%
2009-12-03 0 0.260 0.255 0.260 0.246 0.260 7,090,400 1,777,875 0.2507 2.600 2.550 2.600 2.460 2.600 709,040 2.5074 5.26%
2009-12-02 0 0.247 0.245 0.248 0.242 0.249 4,090,000 1,005,490 0.2458 2.470 2.450 2.480 2.420 2.490 409,000 2.4584 0.00%
2009-12-01 0 0.247 0.245 0.247 0.243 0.255 16,790,000 4,169,990 0.2484 2.470 2.450 2.470 2.430 2.550 1,679,000 2.4836 -3.14%
2009-11-30 0 0.255 0.250 0.260 0.246 0.260 9,374,000 2,391,520 0.2551 2.550 2.500 2.600 2.460 2.600 937,400 2.5512 2.00%
2009-11-27 0 0.250 0.246 0.250 0.242 0.260 17,380,000 4,315,080 0.2483 2.500 2.460 2.500 2.420 2.600 1,738,000 2.4828 0.81%
2009-11-26 0 0.248 0.246 0.249 0.242 0.250 15,580,000 3,826,210 0.2456 2.480 2.460 2.490 2.420 2.500 1,558,000 2.4558 -0.40%
2009-11-25 0 0.249 0.248 0.249 0.240 0.255 20,170,000 5,021,400 0.2490 2.490 2.480 2.490 2.400 2.550 2,017,000 2.4895 -2.35%
2009-11-24 0 0.255 0.250 0.255 0.250 0.265 11,690,000 2,992,500 0.2560 2.550 2.500 2.550 2.500 2.650 1,169,000 2.5599 -3.77%
2009-11-23 0 0.265 0.260 0.265 0.260 0.270 13,920,000 3,703,900 0.2661 2.650 2.600 2.650 2.600 2.700 1,392,000 2.6608 0.00%
2009-11-20 0 0.265 0.265 0.270 0.255 0.270 5,510,000 1,447,900 0.2628 2.650 2.650 2.700 2.550 2.700 551,000 2.6278 1.92%
2009-11-19 0 0.260 0.255 0.260 0.255 0.270 8,830,000 2,307,950 0.2614 2.600 2.550 2.600 2.550 2.700 883,000 2.6138 -3.70%
2009-11-18 0 0.270 0.265 0.270 0.255 0.275 15,430,000 4,070,600 0.2638 2.700 2.650 2.700 2.550 2.750 1,543,000 2.6381 -1.82%
2009-11-17 0 0.275 0.275 0.280 0.275 0.285 14,070,000 3,934,900 0.2797 2.750 2.750 2.800 2.750 2.850 1,407,000 2.7967 -3.51%
2009-11-16 0 0.285 0.285 0.290 0.280 0.295 20,620,000 5,954,350 0.2888 2.850 2.850 2.900 2.800 2.950 2,062,000 2.8877 0.00%
2009-11-13 0 0.285 0.275 0.285 0.260 0.290 37,760,000 10,599,750 0.2807 2.850 2.750 2.850 2.600 2.900 3,776,000 2.8071 5.56%
2009-11-12 0 0.270 0.260 0.270 0.260 0.275 10,952,000 2,944,990 0.2689 2.700 2.600 2.700 2.600 2.750 1,095,200 2.6890 0.00%
2009-11-11 0 0.270 0.270 0.275 0.265 0.280 16,400,000 4,459,950 0.2719 2.700 2.700 2.750 2.650 2.800 1,640,000 2.7195 -3.57%
2009-11-10 0 0.280 0.275 0.280 0.250 0.280 28,600,480 7,645,765 0.2673 2.800 2.750 2.800 2.500 2.800 2,860,048 2.6733 9.80%
2009-11-09 0 0.255 0.255 0.260 0.250 0.260 15,444,000 3,943,410 0.2553 2.550 2.550 2.600 2.500 2.600 1,544,400 2.5534 0.00%
2009-11-06 0 0.255 0.255 0.260 0.248 0.260 27,620,000 6,993,070 0.2532 2.550 2.550 2.600 2.480 2.600 2,762,000 2.5319 4.94%
2009-11-05 0 0.243 0.243 0.244 0.238 0.246 11,100,000 2,695,930 0.2429 2.430 2.430 2.440 2.380 2.460 1,110,000 2.4288 1.25%
2009-11-04 0 0.240 0.239 0.241 0.236 0.242 12,350,000 2,952,690 0.2391 2.400 2.390 2.410 2.360 2.420 1,235,000 2.3908 1.69%
2009-11-03 0 0.236 0.236 0.238 0.236 0.242 12,620,000 3,011,830 0.2387 2.360 2.360 2.380 2.360 2.420 1,262,000 2.3866 -1.67%
2009-11-02 0 0.240 0.240 0.241 0.233 0.247 24,620,000 5,875,200 0.2386 2.400 2.400 2.410 2.330 2.470 2,462,000 2.3864 -5.88%
2009-10-30 0 0.255 0.250 0.255 0.249 0.255 10,170,000 2,563,600 0.2521 2.550 2.500 2.550 2.490 2.550 1,017,000 2.5207 2.00%
2009-10-29 0 0.250 0.248 0.250 0.245 0.255 15,360,000 3,822,110 0.2488 2.500 2.480 2.500 2.450 2.550 1,536,000 2.4884 -3.85%
2009-10-28 0 0.260 0.255 0.260 0.250 0.285 36,473,000 9,665,495 0.2650 2.600 2.550 2.600 2.500 2.850 3,647,300 2.6500 -3.70%
2009-10-27 0 0.270 0.265 0.270 0.255 0.275 29,160,000 7,717,200 0.2647 2.700 2.650 2.700 2.550 2.750 2,916,000 2.6465 3.85%
2009-10-23 0 0.260 0.255 0.260 0.255 0.265 23,480,000 6,126,700 0.2609 2.600 2.550 2.600 2.550 2.650 2,348,000 2.6093 4.00%
2009-10-22 0 0.250 0.248 0.250 0.240 0.250 19,390,000 4,794,080 0.2472 2.500 2.480 2.500 2.400 2.500 1,939,000 2.4724 -1.96%
2009-10-21 0 0.255 0.250 0.260 0.245 0.265 37,610,000 9,578,640 0.2547 2.550 2.500 2.600 2.450 2.650 3,761,000 2.5468 3.66%
2009-10-20 0 0.246 0.245 0.246 0.210 0.246 42,110,000 9,784,590 0.2324 2.460 2.450 2.460 2.100 2.460 4,211,000 2.3236 13.89%
2009-10-19 0 0.216 0.217 0.218 0.208 0.218 4,800,000 1,026,710 0.2139 2.160 2.170 2.180 2.080 2.180 480,000 2.1390 1.89%
2009-10-16 0 0.212 0.212 0.213 0.210 0.219 7,510,000 1,603,930 0.2136 2.120 2.120 2.130 2.100 2.190 751,000 2.1357 -2.30%
2009-10-15 0 0.217 0.215 0.217 0.210 0.219 5,451,000 1,168,910 0.2144 2.170 2.150 2.170 2.100 2.190 545,100 2.1444 0.00%
2009-10-14 0 0.217 0.214 0.217 0.212 0.221 5,620,000 1,214,440 0.2161 2.170 2.140 2.170 2.120 2.210 562,000 2.1609 -0.91%
2009-10-13 0 0.219 0.220 0.221 0.202 0.233 35,470,000 7,825,760 0.2206 2.190 2.200 2.210 2.020 2.330 3,547,000 2.2063 8.42%
2009-10-12 0 0.202 0.202 0.203 0.200 0.210 17,190,000 3,486,010 0.2028 2.020 2.020 2.030 2.000 2.100 1,719,000 2.0279 -3.81%
2009-10-09 0 0.210 0.209 0.210 0.206 0.218 19,144,000 4,039,974 0.2110 2.100 2.090 2.100 2.060 2.180 1,914,400 2.1103 -3.67%
2009-10-08 0 0.218 0.219 0.220 0.215 0.235 28,390,000 6,375,870 0.2246 2.180 2.190 2.200 2.150 2.350 2,839,000 2.2458 -2.68%
2009-10-07 0 0.224 0.220 0.224 0.220 0.250 37,551,000 8,754,052 0.2331 2.240 2.200 2.240 2.200 2.500 3,755,100 2.3312 -10.40%
2009-10-06 0 0.250 0.245 0.250 0.227 0.260 37,610,000 9,262,640 0.2463 2.500 2.450 2.500 2.270 2.600 3,761,000 2.4628 11.11%
2009-10-05 0 0.225 0.222 0.226 0.216 0.230 17,700,000 3,926,500 0.2218 2.250 2.220 2.260 2.160 2.300 1,770,000 2.2184 -1.32%
2009-10-02 0 0.228 0.227 0.228 0.220 0.243 56,330,000 12,866,130 0.2284 2.280 2.270 2.280 2.200 2.430 5,633,000 2.2841 -8.06%
2009-09-30 0 0.248 0.244 0.248 0.241 0.290 75,130,000 19,100,030 0.2542 2.480 2.440 2.480 2.410 2.900 7,513,000 2.5423 -14.48%
2009-09-29 0 0.290 0.280 0.285 0.250 0.310 102,040,000 29,275,850 0.2869 2.900 2.800 2.850 2.500 3.100 10,204,000 2.8691 16.00%
2009-09-28 0 0.250 0.249 0.250 0.241 0.280 69,456,000 18,093,730 0.2605 2.500 2.490 2.500 2.410 2.800 6,945,600 2.6051 -1.96%
2009-09-25 0 0.255 0.250 0.255 0.215 0.260 52,921,000 12,945,395 0.2446 2.550 2.500 2.550 2.150 2.600 5,292,100 2.4462 15.38%
2009-09-24 0 0.221 0.220 0.221 0.178 0.248 128,369,730 28,685,738 0.2235 2.210 2.200 2.210 1.780 2.480 12,836,973 2.2346 22.10%
2009-09-23 0 0.181 0.181 0.182 0.164 0.184 32,969,000 5,794,578 0.1758 1.810 1.810 1.820 1.640 1.840 3,296,900 1.7576 10.37%
2009-09-22 0 0.164 0.165 0.167 0.163 0.168 9,080,000 1,499,950 0.1652 1.640 1.650 1.670 1.630 1.680 908,000 1.6519 -0.61%
2009-09-21 0 0.165 0.163 0.166 0.163 0.168 12,080,000 1,994,110 0.1651 1.650 1.630 1.660 1.630 1.680 1,208,000 1.6508 -1.79%
2009-09-18 0 0.168 0.167 0.168 0.155 0.173 43,930,000 7,335,630 0.1670 1.680 1.670 1.680 1.550 1.730 4,393,000 1.6698 7.69%
2009-09-17 0 0.156 0.156 0.157 0.154 0.159 12,385,000 1,938,170 0.1565 1.560 1.560 1.570 1.540 1.590 1,238,500 1.5649 0.00%
2009-09-16 0 0.156 0.156 0.157 0.142 0.164 70,982,000 11,141,670 0.1570 1.560 1.560 1.570 1.420 1.640 7,098,200 1.5696 9.86%
2009-09-15 0 0.142 0.142 0.145 0.141 0.145 1,240,000 179,440 0.1447 1.420 1.420 1.450 1.410 1.450 124,000 1.4471 0.71%
2009-09-14 0 0.141 0.141 0.142 0.138 0.142 3,160,000 444,520 0.1407 1.410 1.410 1.420 1.380 1.420 316,000 1.4067 -1.40%
2009-09-11 0 0.143 0.142 0.144 0.139 0.144 2,630,000 373,180 0.1419 1.430 1.420 1.440 1.390 1.440 263,000 1.4189 2.14%
2009-09-10 0 0.140 0.140 0.144 0.138 0.146 13,350,200 1,884,847 0.1412 1.400 1.400 1.440 1.380 1.460 1,335,020 1.4118 -5.41%
2009-09-09 0 0.148 0.144 0.148 0.145 0.150 7,845,000 1,153,955 0.1471 1.480 1.440 1.480 1.450 1.500 784,500 1.4709 -1.33%
2009-09-08 0 0.150 0.147 0.150 0.145 0.150 7,851,200 1,159,578 0.1477 1.500 1.470 1.500 1.450 1.500 785,120 1.4769 0.67%
2009-09-07 0 0.149 0.147 0.149 0.148 0.158 17,030,000 2,570,850 0.1510 1.490 1.470 1.490 1.480 1.580 1,703,000 1.5096 -1.97%
2009-09-04 0 0.152 0.152 0.153 0.146 0.155 14,028,660 2,108,850 0.1503 1.520 1.520 1.530 1.460 1.550 1,402,866 1.5032 1.33%
2009-09-03 0 0.150 0.150 0.151 0.148 0.157 24,750,000 3,750,860 0.1515 1.500 1.500 1.510 1.480 1.570 2,475,000 1.5155 -3.85%
2009-09-02 0 0.156 0.154 0.157 0.153 0.169 30,073,428 4,764,010 0.1584 1.560 1.540 1.570 1.530 1.690 3,007,343 1.5841 -1.89%
2009-09-01 0 0.159 0.160 0.161 0.158 0.171 13,520,000 2,213,620 0.1637 1.590 1.600 1.610 1.580 1.710 1,352,000 1.6373 -5.36%
2009-08-31 0 0.168 0.166 0.167 0.135 0.179 62,210,000 10,177,030 0.1636 1.680 1.660 1.670 1.350 1.790 6,221,000 1.6359 15.07%
2009-08-28 0 0.146 0.145 0.147 0.145 0.169 35,330,000 5,591,270 0.1583 1.460 1.450 1.470 1.450 1.690 3,533,000 1.5826 -12.57%
2009-08-27 0 0.167 0.165 0.167 0.136 0.175 141,669,080 22,693,589 0.1602 1.670 1.650 1.670 1.360 1.750 14,166,908 1.6019 27.48%
2009-08-26 0 0.131 0.131 0.134 0.125 0.135 18,960,000 2,471,730 0.1304 1.310 1.310 1.340 1.250 1.350 1,896,000 1.3037 -0.76%
2009-08-25 0 0.132 0.132 0.133 0.123 0.135 8,770,000 1,139,680 0.1300 1.320 1.320 1.330 1.230 1.350 877,000 1.2995 3.94%
2009-08-24 0 0.127 0.127 0.128 0.125 0.130 15,720,000 2,014,240 0.1281 1.270 1.270 1.280 1.250 1.300 1,572,000 1.2813 5.83%
2009-08-21 0 0.120 0.120 0.123 0.119 0.137 16,980,000 2,183,260 0.1286 1.200 1.200 1.230 1.190 1.370 1,698,000 1.2858 -7.69%
2009-08-20 0 0.130 0.127 0.130 0.120 0.132 12,360,000 1,592,700 0.1289 1.300 1.270 1.300 1.200 1.320 1,236,000 1.2886 7.44%
2009-08-19 0 0.121 0.121 0.124 0.120 0.126 8,380,000 1,019,930 0.1217 1.210 1.210 1.240 1.200 1.260 838,000 1.2171 -3.97%
2009-08-18 0 0.126 0.124 0.126 0.125 0.136 7,290,000 927,500 0.1272 1.260 1.240 1.260 1.250 1.360 729,000 1.2723 -8.70%
2009-08-17 0 0.138 0.130 0.138 0.121 0.138 7,400,000 943,150 0.1275 1.380 1.300 1.380 1.210 1.380 740,000 1.2745 11.29%
2009-08-14 0 0.124 0.123 0.125 0.123 0.129 8,750,000 1,095,750 0.1252 1.240 1.230 1.250 1.230 1.290 875,000 1.2523 -4.62%
2009-08-13 0 0.130 0.130 0.131 0.125 0.131 6,670,000 857,260 0.1285 1.300 1.300 1.310 1.250 1.310 667,000 1.2852 0.00%
2009-08-12 0 0.130 0.130 0.132 0.121 0.132 12,003,000 1,526,099 0.1271 1.300 1.300 1.320 1.210 1.320 1,200,300 1.2714 3.17%
2009-08-11 0 0.126 0.124 0.126 0.123 0.130 7,555,000 946,640 0.1253 1.260 1.240 1.260 1.230 1.300 755,500 1.2530 -2.33%
2009-08-10 0 0.129 0.127 0.129 0.123 0.138 11,974,600 1,530,195 0.1278 1.290 1.270 1.290 1.230 1.380 1,197,460 1.2779 8.40%
2009-08-07 0 0.119 0.120 0.123 0.115 0.148 40,968,413 5,346,144 0.1305 1.190 1.200 1.230 1.150 1.480 4,096,841 1.3049 -15.00%
2009-08-06 0 0.140 0.140 0.142 0.114 0.147 40,919,927 5,633,955 0.1377 1.400 1.400 1.420 1.140 1.470 4,091,993 1.3768 21.74%
2009-08-05 0 0.115 0.114 0.115 0.115 0.131 11,557,540 1,446,425 0.1251 1.150 1.140 1.150 1.150 1.310 1,155,754 1.2515 -13.53%
2009-08-04 0 0.133 0.133 0.135 0.131 0.138 11,873,000 1,595,145 0.1344 1.330 1.330 1.350 1.310 1.380 1,187,300 1.3435 -4.32%
2009-08-03 0 0.139 0.138 0.139 0.136 0.140 8,637,000 1,194,305 0.1383 1.390 1.380 1.390 1.360 1.400 863,700 1.3828 1.46%
2009-07-31 0 0.137 0.136 0.139 0.131 0.146 20,176,200 2,825,624 0.1400 1.370 1.360 1.390 1.310 1.460 2,017,620 1.4005 -0.72%
2009-07-30 0 0.138 0.137 0.138 0.135 0.143 13,640,000 1,897,300 0.1391 1.380 1.370 1.380 1.350 1.430 1,364,000 1.3910 -1.43%
2009-07-29 0 0.140 0.140 0.143 0.138 0.147 32,090,000 4,521,460 0.1409 1.400 1.400 1.430 1.380 1.470 3,209,000 1.4090 -3.45%
2009-07-28 0 0.145 0.145 0.146 0.145 0.153 13,592,920 2,007,309 0.1477 1.450 1.450 1.460 1.450 1.530 1,359,292 1.4767 -5.84%
2009-07-27 0 0.154 0.153 0.154 0.153 0.159 15,040,280 2,329,253 0.1549 1.540 1.530 1.540 1.530 1.590 1,504,028 1.5487 -0.65%
2009-07-24 0 0.155 0.154 0.156 0.153 0.159 10,222,000 1,585,276 0.1551 1.550 1.540 1.560 1.530 1.590 1,022,200 1.5508 1.31%
2009-07-23 0 0.153 0.153 0.155 0.151 0.156 6,120,400 937,858 0.1532 1.530 1.530 1.550 1.510 1.560 612,040 1.5323 2.00%
2009-07-22 0 0.150 0.150 0.155 0.150 0.160 18,260,000 2,812,380 0.1540 1.500 1.500 1.550 1.500 1.600 1,826,000 1.5402 -4.46%
2009-07-21 0 0.157 0.157 0.159 0.156 0.163 6,500,000 1,029,700 0.1584 1.570 1.570 1.590 1.560 1.630 650,000 1.5842 -0.63%
2009-07-20 0 0.158 0.158 0.159 0.156 0.174 25,330,000 4,168,800 0.1646 1.580 1.580 1.590 1.560 1.740 2,533,000 1.6458 2.60%
2009-07-17 0 0.154 0.153 0.154 0.150 0.156 7,508,000 1,154,066 0.1537 1.540 1.530 1.540 1.500 1.560 750,800 1.5371 1.32%
2009-07-16 0 0.152 0.151 0.153 0.150 0.160 12,210,000 1,887,400 0.1546 1.520 1.510 1.530 1.500 1.600 1,221,000 1.5458 -4.40%
2009-07-15 0 0.159 0.158 0.160 0.157 0.164 6,880,600 1,102,782 0.1603 1.590 1.580 1.600 1.570 1.640 688,060 1.6027 -1.24%
2009-07-14 0 0.161 0.161 0.163 0.155 0.169 20,583,000 3,381,219 0.1643 1.610 1.610 1.630 1.550 1.690 2,058,300 1.6427 2.55%
2009-07-13 0 0.157 0.160 0.161 0.152 0.165 16,791,000 2,633,185 0.1568 1.570 1.600 1.610 1.520 1.650 1,679,100 1.5682 -2.48%
2009-07-10 0 0.161 0.161 0.162 0.147 0.175 95,570,000 15,694,690 0.1642 1.610 1.610 1.620 1.470 1.750 9,557,000 1.6422 9.52%
2009-07-09 0 0.147 0.146 0.147 0.136 0.147 14,860,000 2,102,780 0.1415 1.470 1.460 1.470 1.360 1.470 1,486,000 1.4151 2.08%
2009-07-08 0 0.144 0.143 0.144 0.140 0.146 13,270,000 1,886,990 0.1422 1.440 1.430 1.440 1.400 1.460 1,327,000 1.4220 -2.70%
2009-07-07 0 0.148 0.147 0.148 0.143 0.155 18,110,000 2,689,080 0.1485 1.480 1.470 1.480 1.430 1.550 1,811,000 1.4849 3.50%
2009-07-06 0 0.143 0.141 0.144 0.142 0.153 25,465,400 3,674,094 0.1443 1.430 1.410 1.440 1.420 1.530 2,546,540 1.4428 -4.67%
2009-07-03 0 0.150 0.150 0.151 0.149 0.161 29,700,000 4,589,180 0.1545 1.500 1.500 1.510 1.490 1.610 2,970,000 1.5452 -5.06%
2009-07-02 0 0.158 0.156 0.158 0.156 0.183 107,130,000 18,009,370 0.1681 1.580 1.560 1.580 1.560 1.830 10,713,000 1.6811 -4.24%
2009-06-30 0 0.165 0.165 0.166 0.143 0.180 236,121,060 39,750,687 0.1683 1.650 1.650 1.660 1.430 1.800 23,612,106 1.6835 17.02%
2009-06-29 0 0.141 0.141 0.142 0.133 0.152 50,940,000 7,139,840 0.1402 1.410 1.410 1.420 1.330 1.520 5,094,000 1.4016 -5.37%
2009-06-26 0 0.149 0.148 0.149 0.135 0.195 236,822,000 36,380,080 0.1536 1.490 1.480 1.490 1.350 1.950 23,682,200 1.5362 -17.22%
2009-06-25 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2009-06-19 1 0.180 0.177 0.180 0.133 0.184 95,251,440 15,186,755 0.1594 1.800 1.770 1.800 1.330 1.840 9,525,144 1.5944 35.34%
2009-06-18 0 0.133 0.133 0.135 0.085 0.160 243,154,560 33,387,768 0.1373 1.330 1.330 1.350 0.850 1.600 24,315,456 1.3731 224.39%
2009-06-17 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2009-05-15 0 0.041 0.040 0.041 0.039 0.047 11,469,000 468,511 0.0409 0.410 0.400 0.410 0.390 0.470 1,146,900 0.4085 0.00%
2009-05-14 0 0.041 0.041 0.042 0.040 0.044 15,770,000 665,310 0.0422 0.410 0.410 0.420 0.400 0.440 1,577,000 0.4219 -10.87%
2009-05-13 0 0.046 0.046 0.050 0.040 0.047 9,610,000 406,410 0.0423 0.460 0.460 0.500 0.400 0.470 961,000 0.4229 4.55%
2009-05-12 0 0.044 0.042 0.044 0.038 0.048 3,973,330 173,107 0.0436 0.440 0.420 0.440 0.380 0.480 397,333 0.4357 4.76%
2009-05-11 0 0.042 0.042 0.045 0.042 0.049 12,292,000 548,940 0.0447 0.420 0.420 0.450 0.420 0.490 1,229,200 0.4466 -2.33%
2009-05-08 0 0.043 0.042 0.043 0.039 0.043 2,390,000 100,030 0.0419 0.430 0.420 0.430 0.390 0.430 239,000 0.4185 0.00%
2009-05-07 0 0.043 0.035 0.043 0.033 0.044 3,441,400 136,670 0.0397 0.430 0.350 0.430 0.330 0.440 344,140 0.3971 2.38%
2009-05-06 0 0.042 0.040 0.042 0.033 0.042 4,090,000 156,520 0.0383 0.420 0.400 0.420 0.330 0.420 409,000 0.3827 27.27%
2009-05-05 0 0.033 0.029 0.033 0.031 0.033 1,290,000 40,240 0.0312 0.330 0.290 0.330 0.310 0.330 129,000 0.3119 6.45%
2009-05-04 0 0.031 0.028 0.031 0.030 0.031 3,260,000 100,000 0.0307 0.310 0.280 0.310 0.300 0.310 326,000 0.3067 6.90%
2009-04-30 0 0.029 0.029 0.030 0.026 0.030 430,000 12,460 0.0290 0.290 0.290 0.300 0.260 0.300 43,000 0.2898 7.41%
2009-04-29 0 0.027 0.026 0.030 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2009-04-28 0 0.027 0.027 0.032 0.027 0.029 520,000 14,080 0.0271 0.270 0.270 0.320 0.270 0.290 52,000 0.2708 -3.57%
2009-04-27 0 0.028 0.027 0.029 0.026 0.028 4,236,000 115,480 0.0273 0.280 0.270 0.290 0.260 0.280 423,600 0.2726 -6.67%
2009-04-24 0 0.030 0.030 0.034 0.027 0.030 2,600,600 72,083 0.0277 0.300 0.300 0.340 0.270 0.300 260,060 0.2772 11.11%
2009-04-23 0 0.027 0.027 0.029 0.027 0.028 780,000 21,760 0.0279 0.270 0.270 0.290 0.270 0.280 78,000 0.2790 0.00%
2009-04-22 0 0.027 0.027 0.030 0.027 0.027 40,000 1,080 0.0270 0.270 0.270 0.300 0.270 0.270 4,000 0.2700 3.85%
2009-04-21 0 0.026 0.026 0.029 0.025 0.028 3,137,500 83,490 0.0266 0.260 0.260 0.290 0.250 0.280 313,750 0.2661 -7.14%
2009-04-20 0 0.028 0.026 0.028 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2009-04-17 0 0.028 0.027 0.028 0.027 0.028 1,250,000 34,750 0.0278 0.280 0.270 0.280 0.270 0.280 125,000 0.2780 0.00%
2009-04-16 0 0.028 0.026 0.028 0.027 0.028 1,160,000 31,770 0.0274 0.280 0.260 0.280 0.270 0.280 116,000 0.2739 0.00%
2009-04-15 0 0.028 0.028 0.029 0.026 0.028 3,688,810 102,636 0.0278 0.280 0.280 0.290 0.260 0.280 368,881 0.2782 0.00%
2009-04-14 0 0.028 0.026 0.028 0.026 0.028 700,000 19,500 0.0279 0.280 0.260 0.280 0.260 0.280 70,000 0.2786 7.69%
2009-04-09 0 0.026 0.026 0.027 0.026 0.028 2,950,000 81,760 0.0277 0.260 0.260 0.270 0.260 0.280 295,000 0.2772 0.00%
2009-04-08 0 0.026 0.026 0.027 0.026 0.027 400,000 10,410 0.0260 0.260 0.260 0.270 0.260 0.270 40,000 0.2603 -7.14%
2009-04-07 0 0.028 0.026 0.028 0.025 0.028 2,340,040 65,401 0.0279 0.280 0.260 0.280 0.250 0.280 234,004 0.2795 0.00%
2009-04-06 0 0.028 0.025 0.028 0.026 0.028 921,000 24,706 0.0268 0.280 0.250 0.280 0.260 0.280 92,100 0.2683 12.00%
2009-04-03 0 0.025 0.025 0.026 0.023 0.025 4,810,000 119,450 0.0248 0.250 0.250 0.260 0.230 0.250 481,000 0.2483 0.00%
2009-04-02 0 0.025 0.025 0.026 0.024 0.025 8,620,000 214,800 0.0249 0.250 0.250 0.260 0.240 0.250 862,000 0.2492 8.70%
2009-04-01 0 0.023 0.023 0.025 0.020 0.023 1,352,680 29,895 0.0221 0.230 0.230 0.250 0.200 0.230 135,268 0.2210 -8.00%
2009-03-31 0 0.025 0.023 0.025 0.022 0.025 893,000 22,015 0.0247 0.250 0.230 0.250 0.220 0.250 89,300 0.2465 -3.85%
2009-03-30 0 0.026 0.024 0.026 0.026 0.026 10,000 260 0.0260 0.260 0.240 0.260 0.260 0.260 1,000 0.2600 0.00%
2009-03-27 0 0.026 0.026 0.027 0.025 0.026 2,210,000 56,470 0.0256 0.260 0.260 0.270 0.250 0.260 221,000 0.2555 0.00%
2009-03-26 0 0.026 0.025 0.026 0.025 0.029 11,295,200 296,614 0.0263 0.260 0.250 0.260 0.250 0.290 1,129,520 0.2626 -10.34%
2009-03-25 0 0.029 0.029 0.030 0.028 0.030 6,880,440 200,478 0.0291 0.290 0.290 0.300 0.280 0.300 688,044 0.2914 3.57%
2009-03-24 0 0.028 0.028 0.029 0.023 0.030 18,200,240 481,697 0.0265 0.280 0.280 0.290 0.230 0.300 1,820,024 0.2647 -24.32%
2009-03-23 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2009-03-19 0 0.037 0.033 0.038 0.034 0.060 8,470,000 316,320 0.0373 0.370 0.330 0.380 0.340 0.600 847,000 0.3735 -7.50%
2009-03-18 0 0.040 0.031 0.045 0.038 0.047 6,690,000 280,290 0.0419 0.400 0.310 0.450 0.380 0.470 669,000 0.4190 -14.89%
2009-03-17 0 0.047 0.047 0.051 0.030 0.077 24,970,000 1,515,130 0.0607 0.470 0.470 0.510 0.300 0.770 2,497,000 0.6068 20.51%
2009-03-16 0 0.039 0.033 - - - 0 0 - 0.390 0.330 - - - 0 - 0.00%
2009-03-13 0 0.039 0.030 0.055 - - 1,000,000 39,000 0.0390 0.390 0.300 0.550 - - 100,000 0.3900 0.00%
2009-03-12 0 0.039 0.030 - - - 0 0 - 0.390 0.300 - - - 0 - 0.00%
2009-03-11 0 0.039 0.035 - - - 1,600 45 0.0281 0.390 0.350 - - - 160 0.2813 0.00%
2009-03-10 0 0.039 0.033 0.039 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2009-03-09 0 0.039 0.030 0.058 - - 0 0 - 0.390 0.300 0.580 - - 0 - 0.00%
2009-03-06 0 0.039 0.032 0.058 - - 0 0 - 0.390 0.320 0.580 - - 0 - 0.00%
2009-03-05 0 0.039 0.032 - - - 0 0 - 0.390 0.320 - - - 0 - 0.00%
2009-03-04 0 0.039 0.036 0.050 - - 0 0 - 0.390 0.360 0.500 - - 0 - 0.00%
2009-03-03 0 0.039 0.031 0.045 - - 0 0 - 0.390 0.310 0.450 - - 0 - 0.00%
2009-03-02 0 0.039 0.034 0.050 - - 0 0 - 0.390 0.340 0.500 - - 0 - 0.00%
2009-02-27 0 0.039 0.039 0.050 - - 0 0 - 0.390 0.390 0.500 - - 0 - 0.00%
2009-02-26 0 0.039 0.039 0.050 0.035 0.035 100,000 3,500 0.0350 0.390 0.390 0.500 0.350 0.350 10,000 0.3500 -18.75%
2009-02-25 0 0.048 0.038 0.048 0.040 0.048 600,000 24,800 0.0413 0.480 0.380 0.480 0.400 0.480 60,000 0.4133 33.33%
2009-02-24 0 0.036 0.036 0.043 0.036 0.036 12,870 435 0.0338 0.360 0.360 0.430 0.360 0.360 1,287 0.3380 2.86%
2009-02-23 0 0.035 0.035 0.041 0.035 0.035 10,000 350 0.0350 0.350 0.350 0.410 0.350 0.350 1,000 0.3500 -12.50%
2009-02-20 0 0.040 0.038 0.044 - - 0 0 - 0.400 0.380 0.440 - - 0 - 0.00%
2009-02-19 0 0.040 0.040 0.043 0.037 0.037 200,000 7,400 0.0370 0.400 0.400 0.430 0.370 0.370 20,000 0.3700 0.00%
2009-02-18 0 0.040 0.036 0.049 - - 0 0 - 0.400 0.360 0.490 - - 0 - 0.00%
2009-02-17 0 0.040 0.036 0.050 - - 0 0 - 0.400 0.360 0.500 - - 0 - 0.00%
2009-02-16 0 0.040 0.036 0.050 - - 0 0 - 0.400 0.360 0.500 - - 0 - 0.00%
2009-02-13 0 0.040 0.037 0.049 - - 0 0 - 0.400 0.370 0.490 - - 0 - 0.00%
2009-02-12 0 0.040 0.037 0.049 0.040 0.040 21,000 718 0.0342 0.400 0.370 0.490 0.400 0.400 2,100 0.3419 -4.76%
2009-02-11 0 0.042 0.039 0.049 - - 0 0 - 0.420 0.390 0.490 - - 0 - 0.00%
2009-02-10 0 0.042 0.042 0.049 0.042 0.042 740,000 31,080 0.0420 0.420 0.420 0.490 0.420 0.420 74,000 0.4200 0.00%
2009-02-09 0 0.042 0.038 0.047 - - 0 0 - 0.420 0.380 0.470 - - 0 - 0.00%
2009-02-06 0 0.042 0.036 0.044 - - 0 0 - 0.420 0.360 0.440 - - 0 - 0.00%
2009-02-05 0 0.042 0.037 0.042 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2009-02-04 0 0.042 0.037 0.042 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2009-02-03 0 0.042 0.036 0.044 - - 0 0 - 0.420 0.360 0.440 - - 0 - 0.00%
2009-02-02 0 0.042 0.035 0.045 - - 0 0 - 0.420 0.350 0.450 - - 0 - 0.00%
2009-01-30 0 0.042 0.037 0.045 - - 0 0 - 0.420 0.370 0.450 - - 0 - 0.00%
2009-01-29 0 0.042 0.038 0.042 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2009-01-23 0 0.042 0.034 0.044 0.042 0.042 50,000 2,100 0.0420 0.420 0.340 0.440 0.420 0.420 5,000 0.4200 10.53%
2009-01-22 0 0.038 0.035 0.048 - - 0 0 - 0.380 0.350 0.480 - - 0 - 0.00%
2009-01-21 0 0.038 0.034 0.044 - - 6,000 180 0.0300 0.380 0.340 0.440 - - 600 0.3000 0.00%
2009-01-20 0 0.038 0.035 0.042 - - 0 0 - 0.380 0.350 0.420 - - 0 - 0.00%
2009-01-19 0 0.038 0.038 0.044 0.037 0.037 92,000 3,384 0.0368 0.380 0.380 0.440 0.370 0.370 9,200 0.3678 -13.64%
2009-01-16 0 0.044 0.037 0.045 - - 0 0 - 0.440 0.370 0.450 - - 0 - 0.00%
2009-01-15 0 0.044 0.042 0.044 0.042 0.045 202,000 8,934 0.0442 0.440 0.420 0.440 0.420 0.450 20,200 0.4423 -8.33%
2009-01-14 0 0.048 0.041 0.050 0.045 0.048 820,000 37,520 0.0458 0.480 0.410 0.500 0.450 0.480 82,000 0.4576 26.32%
2009-01-13 0 0.038 0.038 0.050 - - 0 0 - 0.380 0.380 0.500 - - 0 - 0.00%
2009-01-12 0 0.038 0.038 0.039 0.038 0.039 200,000 7,700 0.0385 0.380 0.380 0.390 0.380 0.390 20,000 0.3850 -2.56%
2009-01-09 0 0.039 0.039 0.050 - - 0 0 - 0.390 0.390 0.500 - - 0 - 0.00%
2009-01-08 0 0.039 0.039 0.048 0.036 0.036 40,000 1,440 0.0360 0.390 0.390 0.480 0.360 0.360 4,000 0.3600 -13.33%
2009-01-07 0 0.045 0.045 0.055 0.039 0.045 230,000 9,240 0.0402 0.450 0.450 0.550 0.390 0.450 23,000 0.4017 15.38%
2009-01-06 0 0.039 0.038 0.048 - - 0 0 - 0.390 0.380 0.480 - - 0 - 0.00%
2009-01-05 0 0.039 0.037 0.039 0.033 0.039 1,610,000 59,670 0.0371 0.390 0.370 0.390 0.330 0.390 161,000 0.3706 8.33%
2009-01-02 0 0.036 0.036 0.049 - - 0 0 - 0.360 0.360 0.490 - - 0 - 0.00%
2008-12-31 0 0.036 0.034 0.044 - - 0 0 - 0.360 0.340 0.440 - - 0 - 0.00%
2008-12-30 0 0.036 0.036 0.048 0.035 0.036 370,000 13,300 0.0359 0.360 0.360 0.480 0.350 0.360 37,000 0.3595 0.00%
2008-12-29 0 0.036 0.036 0.040 0.036 0.039 280,000 10,540 0.0376 0.360 0.360 0.400 0.360 0.390 28,000 0.3764 -18.18%
2008-12-24 0 0.044 0.037 0.045 0.035 0.044 50,000 1,840 0.0368 0.440 0.370 0.450 0.350 0.440 5,000 0.3680 -2.22%
2008-12-23 0 0.045 0.039 0.045 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2008-12-22 0 0.045 0.036 0.045 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2008-12-19 0 0.045 0.040 0.050 0.045 0.050 380,000 17,800 0.0468 0.450 0.400 0.500 0.450 0.500 38,000 0.4684 -10.00%
2008-12-18 0 0.050 0.043 0.050 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2008-12-17 0 0.050 0.046 0.056 0.050 0.050 800,000 40,000 0.0500 0.500 0.460 0.560 0.500 0.500 80,000 0.5000 0.00%
2008-12-16 0 0.050 0.039 0.050 0.055 0.055 186,600 10,098 0.0541 0.500 0.390 0.500 0.550 0.550 18,660 0.5412 0.00%
2008-12-15 0 0.050 0.040 0.050 0.036 0.050 200,440 9,634 0.0481 0.500 0.400 0.500 0.360 0.500 20,044 0.4806 19.05%
2008-12-12 0 0.042 0.037 0.049 - - 0 0 - 0.420 0.370 0.490 - - 0 - 0.00%
2008-12-11 0 0.042 0.041 0.046 0.035 0.042 370,000 14,000 0.0378 0.420 0.410 0.460 0.350 0.420 37,000 0.3784 -6.67%
2008-12-10 0 0.045 0.035 0.046 - - 0 0 - 0.450 0.350 0.460 - - 0 - 0.00%
2008-12-09 0 0.045 0.035 0.045 0.040 0.045 470,000 20,150 0.0429 0.450 0.350 0.450 0.400 0.450 47,000 0.4287 0.00%
2008-12-08 0 0.045 0.032 0.045 - - 0 0 - 0.450 0.320 0.450 - - 0 - -4.26%
2008-12-05 0 0.047 0.034 0.047 0.050 0.050 200,000 10,000 0.0500 0.470 0.340 0.470 0.500 0.500 20,000 0.5000 9.30%
2008-12-04 0 0.043 0.032 0.045 0.030 0.043 20,000 730 0.0365 0.430 0.320 0.450 0.300 0.430 2,000 0.3650 16.22%
2008-12-03 0 0.037 0.029 0.040 - - 0 0 - 0.370 0.290 0.400 - - 0 - 0.00%
2008-12-02 0 0.037 0.028 0.045 - - 0 0 - 0.370 0.280 0.450 - - 0 - 0.00%
2008-12-01 0 0.037 0.031 0.050 0.037 0.037 360,000 13,320 0.0370 0.370 0.310 0.500 0.370 0.370 36,000 0.3700 -9.76%
2008-11-28 0 0.041 0.041 0.045 0.040 0.045 260,000 11,400 0.0438 0.410 0.410 0.450 0.400 0.450 26,000 0.4385 -8.89%
2008-11-27 0 0.045 0.040 0.046 0.045 0.045 280,000 12,600 0.0450 0.450 0.400 0.460 0.450 0.450 28,000 0.4500 12.50%
2008-11-26 0 0.040 0.028 0.040 0.040 0.040 160,000 6,400 0.0400 0.400 0.280 0.400 0.400 0.400 16,000 0.4000 -11.11%
2008-11-25 0 0.045 0.031 0.045 0.040 0.045 160,000 6,720 0.0420 0.450 0.310 0.450 0.400 0.450 16,000 0.4200 12.50%
2008-11-24 0 0.040 0.027 0.039 - - 0 0 - 0.400 0.270 0.390 - - 0 - 0.00%
2008-11-21 0 0.040 0.023 0.045 0.030 0.040 490,000 15,800 0.0322 0.400 0.230 0.450 0.300 0.400 49,000 0.3224 33.33%
2008-11-20 0 0.030 0.024 0.030 0.028 0.030 920,000 26,280 0.0286 0.300 0.240 0.300 0.280 0.300 92,000 0.2857 -25.00%
2008-11-19 0 0.040 0.032 0.040 - - 0 0 - 0.400 0.320 0.400 - - 0 - -11.11%
2008-11-18 0 0.045 0.032 0.045 0.030 0.045 110,000 3,450 0.0314 0.450 0.320 0.450 0.300 0.450 11,000 0.3136 -4.26%
2008-11-17 0 0.047 0.029 0.047 0.047 0.047 20,000 940 0.0470 0.470 0.290 0.470 0.470 0.470 2,000 0.4700 0.00%
2008-11-14 0 0.047 0.032 0.048 0.047 0.047 10,000 470 0.0470 0.470 0.320 0.480 0.470 0.470 1,000 0.4700 30.56%
2008-11-13 0 0.036 0.028 0.036 - - 0 0 - 0.360 0.280 0.360 - - 0 - 0.00%
2008-11-12 0 0.036 0.032 0.040 0.036 0.036 250,000 9,000 0.0360 0.360 0.320 0.400 0.360 0.360 25,000 0.3600 -5.26%
2008-11-11 0 0.038 0.031 0.038 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2008-11-10 0 0.038 0.032 0.038 0.038 0.038 340,000 12,920 0.0380 0.380 0.320 0.380 0.380 0.380 34,000 0.3800 11.76%
2008-11-07 0 0.034 0.030 0.034 - - 0 0 - 0.340 0.300 0.340 - - 0 - -5.56%
2008-11-06 0 0.036 0.030 0.037 0.036 0.036 10,000 360 0.0360 0.360 0.300 0.370 0.360 0.360 1,000 0.3600 5.88%
2008-11-05 0 0.034 0.031 0.035 0.030 0.040 1,070,000 33,690 0.0315 0.340 0.310 0.350 0.300 0.400 107,000 0.3149 21.43%
2008-11-04 0 0.028 0.028 0.033 0.028 0.036 1,960,000 65,630 0.0335 0.280 0.280 0.330 0.280 0.360 196,000 0.3348 -6.67%
2008-11-03 0 0.030 0.025 0.030 0.020 0.030 4,080,000 99,600 0.0244 0.300 0.250 0.300 0.200 0.300 408,000 0.2441 36.36%
2008-10-31 0 0.022 0.022 0.025 0.019 0.021 4,360,000 86,780 0.0199 0.220 0.220 0.250 0.190 0.210 436,000 0.1990 15.79%
2008-10-30 0 0.019 0.014 0.019 0.019 0.019 110,000 2,090 0.0190 0.190 0.140 0.190 0.190 0.190 11,000 0.1900 18.75%
2008-10-29 0 0.016 0.014 0.016 0.016 0.018 610,000 10,430 0.0171 0.160 0.140 0.160 0.160 0.180 61,000 0.1710 0.00%
2008-10-28 0 0.016 0.016 0.018 0.014 0.019 9,950,000 154,950 0.0156 0.160 0.160 0.180 0.140 0.190 995,000 0.1557 -20.00%
2008-10-27 0 0.020 0.017 0.021 0.020 0.029 15,680,000 325,350 0.0207 0.200 0.170 0.210 0.200 0.290 1,568,000 0.2075 -37.50%
2008-10-24 0 0.032 0.028 0.032 0.025 0.035 22,390,000 715,710 0.0320 0.320 0.280 0.320 0.250 0.350 2,239,000 0.3197 -23.81%
2008-10-23 0 0.042 0.033 0.042 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2008-10-22 0 0.042 0.032 0.041 0.040 0.043 3,510,000 150,900 0.0430 0.420 0.320 0.410 0.400 0.430 351,000 0.4299 10.53%
2008-10-21 0 0.038 0.037 0.038 0.036 0.040 110,000 4,180 0.0380 0.380 0.370 0.380 0.360 0.400 11,000 0.3800 -9.52%
2008-10-20 0 0.042 0.039 0.042 0.044 0.044 10,000,000 440,000 0.0440 0.420 0.390 0.420 0.440 0.440 1,000,000 0.4400 -8.70%
2008-10-17 0 0.046 0.041 0.049 - - 0 0 - 0.460 0.410 0.490 - - 0 - 0.00%
2008-10-16 0 0.046 0.040 0.046 0.040 0.046 5,097,000 222,390 0.0436 0.460 0.400 0.460 0.400 0.460 509,700 0.4363 2.22%
2008-10-15 0 0.045 0.043 0.048 0.035 0.048 3,786,000 164,100 0.0433 0.450 0.430 0.480 0.350 0.480 378,600 0.4334 -6.25%
2008-10-14 0 0.048 0.048 0.056 0.048 0.057 180,000 9,630 0.0535 0.480 0.480 0.560 0.480 0.570 18,000 0.5350 -12.73%
2008-10-13 0 0.055 0.054 0.055 0.042 0.065 2,500,000 140,850 0.0563 0.550 0.540 0.550 0.420 0.650 250,000 0.5634 -32.93%
2008-10-10 0 0.082 0.068 0.082 - - 0 0 - 0.820 0.680 0.820 - - 0 - -3.53%
2008-10-09 0 0.085 0.073 0.085 0.078 0.088 20,310,000 1,784,250 0.0879 0.850 0.730 0.850 0.780 0.880 2,031,000 0.8785 -3.41%
2008-10-08 0 0.088 0.070 0.088 0.070 0.089 2,320,680 202,674 0.0873 0.880 0.700 0.880 0.700 0.890 232,068 0.8733 -2.22%
2008-10-06 0 0.090 0.078 0.090 - - 0 0 - 0.900 0.780 0.900 - - 0 - -9.09%
2008-10-03 0 0.099 0.080 0.099 - - 0 0 - 0.990 0.800 0.990 - - 0 - -1.00%
2008-10-02 0 0.100 0.080 0.100 0.078 0.101 760,000 73,510 0.0967 1.000 0.800 1.000 0.780 1.010 76,000 0.9672 -9.09%
2008-09-30 0 0.110 0.077 0.110 0.072 0.110 2,350,000 195,690 0.0833 1.100 0.770 1.100 0.720 1.100 235,000 0.8327 18.28%
2008-09-29 0 0.093 0.080 0.098 - - 0 0 - 0.930 0.800 0.980 - - 0 - 0.00%
2008-09-26 0 0.093 0.073 0.093 - - 0 0 - 0.930 0.730 0.930 - - 0 - 0.00%
2008-09-25 0 0.093 0.073 0.097 - - 0 0 - 0.930 0.730 0.970 - - 0 - 0.00%
2008-09-24 0 0.093 0.074 0.093 0.098 0.098 1,100,000 107,800 0.0980 0.930 0.740 0.930 0.980 0.980 110,000 0.9800 -2.11%
2008-09-23 0 0.095 0.068 0.095 - - 0 0 - 0.950 0.680 0.950 - - 0 - 0.00%
2008-09-22 0 0.095 0.073 0.095 - - 0 0 - 0.950 0.730 0.950 - - 0 - -2.06%
2008-09-19 0 0.097 0.090 0.098 0.064 0.097 495,000 39,980 0.0808 0.970 0.900 0.980 0.640 0.970 49,500 0.8077 7.78%
2008-09-18 0 0.090 0.065 0.089 0.061 0.090 1,162,000 76,170 0.0656 0.900 0.650 0.890 0.610 0.900 116,200 0.6555 0.00%
2008-09-17 0 0.090 0.061 0.090 0.060 0.090 320,000 19,800 0.0619 0.900 0.610 0.900 0.600 0.900 32,000 0.6188 -18.18%
2008-09-16 0 0.110 0.061 0.110 - - 0 0 - 1.100 0.610 1.100 - - 0 - 0.00%
2008-09-12 0 0.110 0.063 0.110 0.110 0.110 110,000 12,100 0.1100 1.100 0.630 1.100 1.100 1.100 11,000 1.1000 11.11%
2008-09-11 0 0.099 0.078 0.099 0.070 0.113 80,000 8,040 0.1005 0.990 0.780 0.990 0.700 1.130 8,000 1.0050 -1.00%
2008-09-10 0 0.100 0.081 0.100 - - 0 0 - 1.000 0.810 1.000 - - 0 - 0.00%
2008-09-09 0 0.100 0.087 0.115 0.100 0.100 100,000 10,000 0.1000 1.000 0.870 1.150 1.000 1.000 10,000 1.0000 0.00%
2008-09-08 0 0.100 0.091 0.100 0.110 0.110 30,000 3,300 0.1100 1.000 0.910 1.000 1.100 1.100 3,000 1.1000 0.00%
2008-09-05 0 0.100 0.072 0.100 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2008-09-04 0 0.100 0.095 0.110 0.100 0.100 250,000 25,000 0.1000 1.000 0.950 1.100 1.000 1.000 25,000 1.0000 -10.71%
2008-09-03 0 0.112 0.098 0.112 0.110 0.120 1,530,000 177,120 0.1158 1.120 0.980 1.120 1.100 1.200 153,000 1.1576 4.67%
2008-09-02 0 0.107 0.092 0.107 0.094 0.107 20,000 2,010 0.1005 1.070 0.920 1.070 0.940 1.070 2,000 1.0050 -1.83%
2008-09-01 0 0.109 0.091 0.109 0.070 0.115 220,000 21,860 0.0994 1.090 0.910 1.090 0.700 1.150 22,000 0.9936 -14.17%
2008-08-29 0 0.127 - 0.126 0.105 0.127 1,450,000 163,540 0.1128 1.270 - 1.260 1.050 1.270 145,000 1.1279 28.28%
2008-08-28 0 0.099 0.079 0.100 - - 1,000,000 99,000 0.0990 0.990 0.790 1.000 - - 100,000 0.9900 0.00%
2008-08-27 0 0.099 0.081 0.099 0.081 0.099 1,132,200 109,864 0.0970 0.990 0.810 0.990 0.810 0.990 113,220 0.9704 3.12%
2008-08-26 0 0.096 0.084 0.099 - - 1,560 109 0.0699 0.960 0.840 0.990 - - 156 0.6987 0.00%
2008-08-25 0 0.096 0.090 0.097 0.088 0.096 332,000 30,550 0.0920 0.960 0.900 0.970 0.880 0.960 33,200 0.9202 -4.00%
2008-08-21 0 0.100 0.072 0.100 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2008-08-20 0 0.100 0.090 0.103 - - 0 0 - 1.000 0.900 1.030 - - 0 - 0.00%
2008-08-19 0 0.100 0.080 0.100 0.095 0.100 910,000 86,500 0.0951 1.000 0.800 1.000 0.950 1.000 91,000 0.9505 -4.76%
2008-08-18 0 0.105 0.095 0.109 0.085 0.105 140,000 13,300 0.0950 1.050 0.950 1.090 0.850 1.050 14,000 0.9500 0.00%
2008-08-15 0 0.105 0.098 0.105 0.110 0.110 290,000 31,900 0.1100 1.050 0.980 1.050 1.100 1.100 29,000 1.1000 -2.78%
2008-08-14 0 0.108 0.090 0.110 0.108 0.108 120,000 12,960 0.1080 1.080 0.900 1.100 1.080 1.080 12,000 1.0800 10.20%
2008-08-13 0 0.098 0.090 0.100 - - 0 0 - 0.980 0.900 1.000 - - 0 - 0.00%
2008-08-12 0 0.098 0.098 0.100 0.098 0.100 280,000 27,980 0.0999 0.980 0.980 1.000 0.980 1.000 28,000 0.9993 -10.91%
2008-08-11 0 0.110 0.102 0.110 0.102 0.110 266,000 27,170 0.1021 1.100 1.020 1.100 1.020 1.100 26,600 1.0214 1.85%
2008-08-08 0 0.108 0.102 0.108 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2008-08-07 0 0.108 0.100 0.117 0.108 0.108 300,000 32,400 0.1080 1.080 1.000 1.170 1.080 1.080 30,000 1.0800 -7.69%
2008-08-05 0 0.117 0.106 0.117 0.102 0.117 490,000 50,850 0.1038 1.170 1.060 1.170 1.020 1.170 49,000 1.0378 -0.85%
2008-08-04 0 0.118 0.104 0.118 0.110 0.118 510,000 56,180 0.1102 1.180 1.040 1.180 1.100 1.180 51,000 1.1016 0.85%
2008-08-01 0 0.117 0.102 0.117 0.114 0.120 530,000 60,540 0.1142 1.170 1.020 1.170 1.140 1.200 53,000 1.1423 -1.68%
2008-07-31 0 0.119 0.102 0.119 0.114 0.120 510,000 58,560 0.1148 1.190 1.020 1.190 1.140 1.200 51,000 1.1482 16.67%
2008-07-30 0 0.102 0.097 0.107 0.102 0.102 200,000 20,400 0.1020 1.020 0.970 1.070 1.020 1.020 20,000 1.0200 2.00%
2008-07-29 0 0.100 0.097 0.104 0.100 0.104 430,000 43,520 0.1012 1.000 0.970 1.040 1.000 1.040 43,000 1.0121 -4.76%
2008-07-28 0 0.105 0.103 0.105 - - 0 0 - 1.050 1.030 1.050 - - 0 - -2.78%
2008-07-25 0 0.108 0.098 0.108 0.108 0.108 300,000 32,400 0.1080 1.080 0.980 1.080 1.080 1.080 30,000 1.0800 0.00%
2008-07-24 0 0.108 0.100 0.112 0.108 0.108 610,000 65,880 0.1080 1.080 1.000 1.120 1.080 1.080 61,000 1.0800 0.00%
2008-07-23 0 0.108 0.099 0.110 0.108 0.108 200,000 21,600 0.1080 1.080 0.990 1.100 1.080 1.080 20,000 1.0800 8.00%
2008-07-22 0 0.100 0.096 0.100 0.100 0.104 1,150,000 116,800 0.1016 1.000 0.960 1.000 1.000 1.040 115,000 1.0157 -13.04%
2008-07-21 0 0.115 0.095 0.115 0.100 0.115 493,000 55,305 0.1122 1.150 0.950 1.150 1.000 1.150 49,300 1.1218 15.00%
2008-07-18 0 0.100 0.100 0.101 0.100 0.101 220,000 22,010 0.1000 1.000 1.000 1.010 1.000 1.010 22,000 1.0005 0.00%
2008-07-17 0 0.100 0.095 0.100 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2008-07-16 0 0.100 0.097 0.100 0.100 0.100 901,860 90,158 0.1000 1.000 0.970 1.000 1.000 1.000 90,186 0.9997 2.04%
2008-07-15 0 0.098 0.096 0.098 0.096 0.100 1,150,000 112,620 0.0979 0.980 0.960 0.980 0.960 1.000 115,000 0.9793 -2.00%
2008-07-14 0 0.100 0.093 0.100 0.095 0.100 1,330,000 129,700 0.0975 1.000 0.930 1.000 0.950 1.000 133,000 0.9752 0.00%
2008-07-11 0 0.100 0.097 0.103 0.091 0.100 400,000 38,800 0.0970 1.000 0.970 1.030 0.910 1.000 40,000 0.9700 0.00%
2008-07-10 0 0.100 0.094 0.097 0.094 0.100 420,000 41,340 0.0984 1.000 0.940 0.970 0.940 1.000 42,000 0.9843 -4.76%
2008-07-09 0 0.105 0.096 0.105 0.094 0.105 950,800 91,882 0.0966 1.050 0.960 1.050 0.940 1.050 95,080 0.9664 2.94%
2008-07-08 0 0.102 0.096 0.102 0.103 0.105 200,000 20,800 0.1040 1.020 0.960 1.020 1.030 1.050 20,000 1.0400 -3.77%
2008-07-07 0 0.106 0.104 0.106 0.100 0.118 630,000 68,280 0.1084 1.060 1.040 1.060 1.000 1.180 63,000 1.0838 -7.83%
2008-07-04 0 0.115 0.115 0.116 0.115 0.115 490,000 56,350 0.1150 1.150 1.150 1.160 1.150 1.150 49,000 1.1500 -2.54%
2008-07-03 0 0.118 0.103 0.118 0.102 0.118 820,000 91,960 0.1121 1.180 1.030 1.180 1.020 1.180 82,000 1.1215 -0.84%
2008-07-02 0 0.119 0.100 0.119 - - 0 0 - 1.190 1.000 1.190 - - 0 - 0.00%
2008-06-30 0 0.119 0.100 0.119 0.106 0.119 281,200 30,796 0.1095 1.190 1.000 1.190 1.060 1.190 28,120 1.0952 -3.25%
2008-06-27 0 0.123 0.122 0.126 0.095 0.124 1,890,000 204,960 0.1084 1.230 1.220 1.260 0.950 1.240 189,000 1.0844 23.00%
2008-06-26 0 0.100 0.100 0.103 0.089 0.092 54,960,000 4,954,280 0.0901 1.000 1.000 1.030 0.890 0.920 5,496,000 0.9014 0.00%
2008-06-25 0 0.100 0.090 0.104 - - 0 0 - 1.000 0.900 1.040 - - 0 - 0.00%
2008-06-24 0 0.100 0.092 0.103 0.100 0.100 200,000 20,000 0.1000 1.000 0.920 1.030 1.000 1.000 20,000 1.0000 0.00%
2008-06-23 0 0.100 0.088 0.104 - - 0 0 - 1.000 0.880 1.040 - - 0 - 0.00%
2008-06-20 0 0.100 0.095 0.105 - - 0 0 - 1.000 0.950 1.050 - - 0 - 0.00%
2008-06-19 0 0.100 0.093 0.110 0.100 0.100 30,000 3,000 0.1000 1.000 0.930 1.100 1.000 1.000 3,000 1.0000 0.00%
2008-06-18 0 0.100 0.095 0.105 0.093 0.100 118,000 10,980 0.0931 1.000 0.950 1.050 0.930 1.000 11,800 0.9305 0.00%
2008-06-17 0 0.100 0.095 0.105 0.100 0.100 500,000 50,000 0.1000 1.000 0.950 1.050 1.000 1.000 50,000 1.0000 -4.76%
2008-06-16 0 0.105 0.100 0.105 0.100 0.108 810,000 83,450 0.1030 1.050 1.000 1.050 1.000 1.080 81,000 1.0302 -4.55%
2008-06-13 0 0.110 0.094 0.110 0.100 0.110 280,000 28,100 0.1004 1.100 0.940 1.100 1.000 1.100 28,000 1.0036 6.80%
2008-06-12 0 0.103 0.097 0.103 0.103 0.103 20,000 2,060 0.1030 1.030 0.970 1.030 1.030 1.030 2,000 1.0300 -1.90%
2008-06-11 0 0.105 0.105 0.107 0.101 0.110 1,300,000 138,970 0.1069 1.050 1.050 1.070 1.010 1.100 130,000 1.0690 -4.55%
2008-06-10 0 0.110 0.105 0.110 0.095 0.110 450,000 44,450 0.0988 1.100 1.050 1.100 0.950 1.100 45,000 0.9878 4.76%
2008-06-06 0 0.105 0.097 0.105 0.106 0.106 10,000 1,060 0.1060 1.050 0.970 1.050 1.060 1.060 1,000 1.0600 7.14%
2008-06-05 0 0.098 0.103 0.105 0.097 0.098 180,400 17,526 0.0972 0.980 1.030 1.050 0.970 0.980 18,040 0.9715 -6.67%
2008-06-04 0 0.105 0.098 0.105 0.105 0.105 120,000 12,600 0.1050 1.050 0.980 1.050 1.050 1.050 12,000 1.0500 5.00%
2008-06-03 0 0.100 0.100 0.109 0.098 0.109 120,000 12,970 0.1081 1.000 1.000 1.090 0.980 1.090 12,000 1.0808 -8.26%
2008-06-02 0 0.109 0.101 0.109 0.109 0.109 30,000 3,270 0.1090 1.090 1.010 1.090 1.090 1.090 3,000 1.0900 -0.91%
2008-05-30 0 0.110 0.105 0.110 0.098 0.110 236,000 23,140 0.0981 1.100 1.050 1.100 0.980 1.100 23,600 0.9805 8.91%
2008-05-29 0 0.101 0.098 0.107 - - 0 0 - 1.010 0.980 1.070 - - 0 - 0.00%
2008-05-28 0 0.101 0.101 0.108 0.101 0.101 80,000 8,080 0.1010 1.010 1.010 1.080 1.010 1.010 8,000 1.0100 1.00%
2008-05-27 0 0.100 0.100 0.110 0.100 0.102 368,000 37,140 0.1009 1.000 1.000 1.100 1.000 1.020 36,800 1.0092 0.00%
2008-05-26 0 0.100 0.096 0.100 0.100 0.100 70,000 7,000 0.1000 1.000 0.960 1.000 1.000 1.000 7,000 1.0000 0.00%
2008-05-23 0 0.100 0.095 0.105 - - 0 0 - 1.000 0.950 1.050 - - 0 - 0.00%
2008-05-22 0 0.100 0.091 0.105 - - 0 0 - 1.000 0.910 1.050 - - 0 - 0.00%
2008-05-21 0 0.100 0.092 0.105 - - 0 0 - 1.000 0.920 1.050 - - 0 - 0.00%
2008-05-20 0 0.100 0.097 0.105 - - 0 0 - 1.000 0.970 1.050 - - 0 - 0.00%
2008-05-19 0 0.100 0.100 0.107 0.100 0.100 720,000 72,000 0.1000 1.000 1.000 1.070 1.000 1.000 72,000 1.0000 0.00%
2008-05-16 0 0.100 0.100 0.104 0.100 0.100 180,000 18,000 0.1000 1.000 1.000 1.040 1.000 1.000 18,000 1.0000 0.00%
2008-05-15 0 0.100 0.100 0.109 - - 0 0 - 1.000 1.000 1.090 - - 0 - 0.00%
2008-05-14 0 0.100 0.099 0.105 0.100 0.100 150,000 15,000 0.1000 1.000 0.990 1.050 1.000 1.000 15,000 1.0000 0.00%
2008-05-13 0 0.100 0.096 0.100 0.096 0.100 380,000 37,960 0.0999 1.000 0.960 1.000 0.960 1.000 38,000 0.9989 -2.91%
2008-05-09 0 0.103 0.103 0.105 0.097 0.110 700,000 71,830 0.1026 1.030 1.030 1.050 0.970 1.100 70,000 1.0261 -6.36%
2008-05-08 0 0.110 0.096 0.110 0.110 0.110 30,000 3,300 0.1100 1.100 0.960 1.100 1.100 1.100 3,000 1.1000 4.76%
2008-05-07 0 0.105 0.105 0.110 0.092 0.110 1,671,000 167,555 0.1003 1.050 1.050 1.100 0.920 1.100 167,100 1.0027 1.94%
2008-05-06 0 0.103 0.103 0.104 0.098 0.098 50,000 4,900 0.0980 1.030 1.030 1.040 0.980 0.980 5,000 0.9800 5.10%
2008-05-05 0 0.098 0.094 0.098 0.097 0.099 600,000 59,070 0.0985 0.980 0.940 0.980 0.970 0.990 60,000 0.9845 -1.01%
2008-05-02 0 0.099 0.099 0.100 0.092 0.100 2,541,000 242,860 0.0956 0.990 0.990 1.000 0.920 1.000 254,100 0.9558 -7.48%
2008-04-30 0 0.107 0.100 0.107 0.109 0.109 20,000 2,180 0.1090 1.070 1.000 1.070 1.090 1.090 2,000 1.0900 -6.14%
2008-04-29 0 0.114 0.097 0.114 0.102 0.116 320,000 33,000 0.1031 1.140 0.970 1.140 1.020 1.160 32,000 1.0313 7.55%
2008-04-28 0 0.106 0.098 0.106 - - 0 0 - 1.060 0.980 1.060 - - 0 - -0.93%
2008-04-25 0 0.107 0.100 0.107 0.098 0.107 90,000 8,910 0.0990 1.070 1.000 1.070 0.980 1.070 9,000 0.9900 0.00%
2008-04-24 0 0.107 0.100 0.107 0.108 0.108 80,000 8,640 0.1080 1.070 1.000 1.070 1.080 1.080 8,000 1.0800 -0.93%
2008-04-23 0 0.108 0.101 0.108 0.100 0.108 360,000 36,180 0.1005 1.080 1.010 1.080 1.000 1.080 36,000 1.0050 -1.82%
2008-04-22 0 0.110 0.104 0.113 - - 0 0 - 1.100 1.040 1.130 - - 0 - 0.00%
2008-04-21 0 0.110 0.103 0.115 0.103 0.110 60,000 6,250 0.1042 1.100 1.030 1.150 1.030 1.100 6,000 1.0417 -1.79%
2008-04-18 0 0.112 0.104 0.112 0.103 0.112 360,000 38,430 0.1068 1.120 1.040 1.120 1.030 1.120 36,000 1.0675 0.90%
2008-04-17 0 0.111 0.105 0.111 0.100 0.113 651,500 70,526 0.1083 1.110 1.050 1.110 1.000 1.130 65,150 1.0825 0.91%
2008-04-16 0 0.110 0.090 0.110 - - 480 43 0.0896 1.100 0.900 1.100 - - 48 0.8958 -4.35%
2008-04-15 0 0.115 0.106 0.115 - - 0 0 - 1.150 1.060 1.150 - - 0 - 0.00%
2008-04-14 0 0.115 0.105 0.115 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2008-04-11 0 0.115 0.107 0.115 - - 0 0 - 1.150 1.070 1.150 - - 0 - 0.00%
2008-04-10 0 0.115 0.110 0.115 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2008-04-09 0 0.115 0.110 0.115 0.116 0.116 200,000 23,200 0.1160 1.150 1.100 1.150 1.160 1.160 20,000 1.1600 -0.86%
2008-04-08 0 0.116 0.110 0.116 0.110 0.120 1,200,200 143,280 0.1194 1.160 1.100 1.160 1.100 1.200 120,020 1.1938 -0.85%
2008-04-07 0 0.117 0.100 0.119 0.117 0.117 300,000 35,100 0.1170 1.170 1.000 1.190 1.170 1.170 30,000 1.1700 1.74%
2008-04-03 0 0.115 0.101 0.115 0.105 0.115 111,000 11,740 0.1058 1.150 1.010 1.150 1.050 1.150 11,100 1.0577 4.55%
2008-04-02 0 0.110 0.105 0.115 0.110 0.110 210,000 23,100 0.1100 1.100 1.050 1.150 1.100 1.100 21,000 1.1000 -6.78%
2008-04-01 0 0.118 0.105 0.120 - - 0 0 - 1.180 1.050 1.200 - - 0 - 0.00%
2008-03-31 0 0.118 0.101 0.118 - - 3,000 285 0.0950 1.180 1.010 1.180 - - 300 0.9500 0.00%
2008-03-28 0 0.118 0.106 0.118 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2008-03-27 0 0.118 0.103 0.118 - - 0 0 - 1.180 1.030 1.180 - - 0 - 0.00%
2008-03-26 0 0.118 0.118 0.119 0.110 0.110 1,202,800 132,266 0.1100 1.180 1.180 1.190 1.100 1.100 120,280 1.0997 -1.67%
2008-03-25 0 0.120 0.111 0.120 0.111 0.120 359,000 39,849 0.1110 1.200 1.110 1.200 1.110 1.200 35,900 1.1100 -1.64%
2008-03-20 0 0.122 0.114 0.122 - - 0 0 - 1.220 1.140 1.220 - - 0 - 0.00%
2008-03-19 0 0.122 0.112 0.122 0.112 0.122 210,800 23,704 0.1124 1.220 1.120 1.220 1.120 1.220 21,080 1.1245 -0.81%
2008-03-18 0 0.123 0.113 0.123 0.125 0.127 1,150,000 144,780 0.1259 1.230 1.130 1.230 1.250 1.270 115,000 1.2590 5.13%
2008-03-17 0 0.117 0.117 0.118 0.113 0.130 2,160,000 262,800 0.1217 1.170 1.170 1.180 1.130 1.300 216,000 1.2167 -6.40%
2008-03-14 0 0.125 0.119 0.125 0.115 0.130 1,810,000 226,500 0.1251 1.250 1.190 1.250 1.150 1.300 181,000 1.2514 0.00%
2008-03-13 0 0.125 0.111 0.125 0.115 0.130 1,450,000 182,870 0.1261 1.250 1.110 1.250 1.150 1.300 145,000 1.2612 12.61%
2008-03-12 0 0.111 0.111 0.120 0.109 0.109 10,000 1,090 0.1090 1.110 1.110 1.200 1.090 1.090 1,000 1.0900 1.83%
2008-03-11 0 0.109 0.109 0.113 0.108 0.109 250,000 27,200 0.1088 1.090 1.090 1.130 1.080 1.090 25,000 1.0880 0.93%
2008-03-10 0 0.108 0.108 0.110 0.108 0.110 110,000 11,900 0.1082 1.080 1.080 1.100 1.080 1.100 11,000 1.0818 -2.70%
2008-03-07 0 0.111 0.105 0.115 - - 0 0 - 1.110 1.050 1.150 - - 0 - 0.00%
2008-03-06 0 0.111 0.105 0.115 0.110 0.111 100,000 11,050 0.1105 1.110 1.050 1.150 1.100 1.110 10,000 1.1050 0.91%
2008-03-05 0 0.110 0.107 0.110 0.107 0.110 291,600 31,740 0.1088 1.100 1.070 1.100 1.070 1.100 29,160 1.0885 1.85%
2008-03-04 0 0.108 0.108 0.114 0.108 0.111 220,000 24,200 0.1100 1.080 1.080 1.140 1.080 1.110 22,000 1.1000 -1.82%
2008-03-03 0 0.110 0.110 0.120 0.110 0.110 100,000 11,000 0.1100 1.100 1.100 1.200 1.100 1.100 10,000 1.1000 -3.51%
2008-02-29 0 0.114 0.114 0.123 - - 0 0 - 1.140 1.140 1.230 - - 0 - 1.79%
2008-02-28 0 0.112 0.112 0.120 0.110 0.120 753,330 84,073 0.1116 1.120 1.120 1.200 1.100 1.200 75,333 1.1160 -6.67%
2008-02-27 0 0.120 0.111 0.120 0.120 0.120 200,000 24,000 0.1200 1.200 1.110 1.200 1.200 1.200 20,000 1.2000 2.56%
2008-02-26 0 0.117 0.107 0.117 0.101 0.125 1,376,000 149,304 0.1085 1.170 1.070 1.170 1.010 1.250 137,600 1.0851 -2.50%
2008-02-25 0 0.120 0.108 0.120 - - 0 0 - 1.200 1.080 1.200 - - 0 - -4.00%
2008-02-22 0 0.125 0.110 0.125 - - 0 0 - 1.250 1.100 1.250 - - 0 - 0.00%
2008-02-21 0 0.125 0.113 0.125 0.117 0.125 361,000 44,383 0.1229 1.250 1.130 1.250 1.170 1.250 36,100 1.2294 6.84%
2008-02-20 0 0.117 0.112 0.125 - - 0 0 - 1.170 1.120 1.250 - - 0 - 0.00%
2008-02-19 0 0.117 0.115 0.118 0.110 0.123 540,000 61,130 0.1132 1.170 1.150 1.180 1.100 1.230 54,000 1.1320 6.36%
2008-02-18 0 0.110 0.110 0.124 0.102 0.110 71,720 7,463 0.1041 1.100 1.100 1.240 1.020 1.100 7,172 1.0406 0.00%
2008-02-15 0 0.110 0.107 0.115 0.105 0.115 670,000 72,570 0.1083 1.100 1.070 1.150 1.050 1.150 67,000 1.0831 -8.33%
2008-02-14 0 0.120 0.106 0.120 - - 0 0 - 1.200 1.060 1.200 - - 0 - 0.00%
2008-02-13 0 0.120 0.108 0.120 0.104 0.120 220,000 23,540 0.1070 1.200 1.080 1.200 1.040 1.200 22,000 1.0700 2.56%
2008-02-12 0 0.117 0.102 0.130 - - 0 0 - 1.170 1.020 1.300 - - 0 - 0.00%
2008-02-11 0 0.117 0.102 0.125 - - 0 0 - 1.170 1.020 1.250 - - 0 - 0.00%
2008-02-06 0 0.117 0.117 0.129 - - 0 0 - 1.170 1.170 1.290 - - 0 - 0.86%
2008-02-05 0 0.116 0.106 0.120 0.114 0.116 500,000 57,480 0.1150 1.160 1.060 1.200 1.140 1.160 50,000 1.1496 0.87%
2008-02-04 0 0.115 0.102 0.115 0.101 0.115 141,800 14,586 0.1029 1.150 1.020 1.150 1.010 1.150 14,180 1.0286 -2.54%
2008-02-01 0 0.118 0.104 0.118 0.097 0.118 55,000 5,510 0.1002 1.180 1.040 1.180 0.970 1.180 5,500 1.0018 7.27%
2008-01-31 0 0.110 0.098 0.110 - - 0 0 - 1.100 0.980 1.100 - - 0 - 0.00%
2008-01-30 0 0.110 0.096 0.110 0.100 0.111 1,480,000 156,680 0.1059 1.100 0.960 1.100 1.000 1.110 148,000 1.0586 -7.56%
2008-01-29 0 0.119 0.102 0.119 0.110 0.119 110,000 12,190 0.1108 1.190 1.020 1.190 1.100 1.190 11,000 1.1082 5.31%
2008-01-28 0 0.113 0.113 0.114 0.105 0.110 450,000 47,660 0.1059 1.130 1.130 1.140 1.050 1.100 45,000 1.0591 -5.83%
2008-01-25 0 0.120 0.111 0.120 0.113 0.124 170,000 20,380 0.1199 1.200 1.110 1.200 1.130 1.240 17,000 1.1988 7.14%
2008-01-24 0 0.112 0.110 0.120 0.105 0.120 2,380,000 259,810 0.1092 1.120 1.100 1.200 1.050 1.200 238,000 1.0916 -18.84%
2008-01-23 0 0.138 0.130 0.138 0.120 0.139 370,000 50,120 0.1355 1.380 1.300 1.380 1.200 1.390 37,000 1.3546 15.00%
2008-01-22 0 0.120 0.115 0.120 0.113 0.149 510,000 66,630 0.1306 1.200 1.150 1.200 1.130 1.490 51,000 1.3065 -16.67%
2008-01-21 0 0.144 0.131 0.144 - - 0 0 - 1.440 1.310 1.440 - - 0 - -0.69%
2008-01-18 0 0.145 0.132 0.145 0.130 0.148 625,000 91,455 0.1463 1.450 1.320 1.450 1.300 1.480 62,500 1.4633 0.00%
2008-01-17 0 0.145 0.131 0.145 0.135 0.160 710,000 103,470 0.1457 1.450 1.310 1.450 1.350 1.600 71,000 1.4573 11.54%
2008-01-16 0 0.130 0.127 0.130 0.127 0.130 511,000 65,035 0.1273 1.300 1.270 1.300 1.270 1.300 51,100 1.2727 -5.11%
2008-01-15 0 0.137 0.128 0.137 0.128 0.137 1,214,920 157,386 0.1295 1.370 1.280 1.370 1.280 1.370 121,492 1.2954 -2.14%
2008-01-14 0 0.140 0.133 0.150 - - 2,000 256 0.1280 1.400 1.330 1.500 - - 200 1.2800 0.00%
2008-01-11 0 0.140 0.135 0.150 0.135 0.140 560,000 75,700 0.1352 1.400 1.350 1.500 1.350 1.400 56,000 1.3518 0.00%
2008-01-10 0 0.140 0.136 0.144 0.131 0.143 450,000 62,460 0.1388 1.400 1.360 1.440 1.310 1.430 45,000 1.3880 -4.11%
2008-01-09 0 0.146 0.140 0.146 0.146 0.147 90,800 13,304 0.1465 1.460 1.400 1.460 1.460 1.470 9,080 1.4652 -1.35%
2008-01-08 0 0.148 0.143 0.148 0.147 0.150 1,240,000 183,870 0.1483 1.480 1.430 1.480 1.470 1.500 124,000 1.4828 -1.99%
2008-01-07 0 0.151 0.151 0.155 0.151 0.151 80,000 12,080 0.1510 1.510 1.510 1.550 1.510 1.510 8,000 1.5100 -3.21%
2008-01-04 0 0.156 0.152 0.156 0.153 0.167 380,000 59,230 0.1559 1.560 1.520 1.560 1.530 1.670 38,000 1.5587 -0.64%
2008-01-03 0 0.157 0.157 0.160 0.155 0.160 440,000 68,960 0.1567 1.570 1.570 1.600 1.550 1.600 44,000 1.5673 -7.65%
2008-01-02 0 0.170 0.161 0.170 - - 0 0 - 1.700 1.610 1.700 - - 0 - -1.16%
2007-12-31 0 0.172 0.160 0.172 0.165 0.172 130,000 21,520 0.1655 1.720 1.600 1.720 1.650 1.720 13,000 1.6554 -1.71%
2007-12-28 0 0.175 0.157 0.175 0.155 0.175 110,000 17,250 0.1568 1.750 1.570 1.750 1.550 1.750 11,000 1.5682 2.94%
2007-12-27 0 0.170 0.160 0.170 0.175 0.175 100,400 17,560 0.1749 1.700 1.600 1.700 1.750 1.750 10,040 1.7490 0.00%
2007-12-24 0 0.170 0.170 0.180 0.170 0.170 10,000 1,700 0.1700 1.700 1.700 1.800 1.700 1.700 1,000 1.7000 6.25%
2007-12-21 0 0.160 0.160 0.165 0.160 0.180 510,000 82,540 0.1618 1.600 1.600 1.650 1.600 1.800 51,000 1.6184 -4.76%
2007-12-20 0 0.168 0.173 0.177 0.140 0.180 912,000 150,470 0.1650 1.680 1.730 1.770 1.400 1.800 91,200 1.6499 12.00%
2007-12-19 0 0.150 0.139 0.150 0.138 0.150 302,000 44,310 0.1467 1.500 1.390 1.500 1.380 1.500 30,200 1.4672 1.35%
2007-12-18 0 0.148 0.145 0.149 0.145 0.148 1,050,000 152,800 0.1455 1.480 1.450 1.490 1.450 1.480 105,000 1.4552 2.07%
2007-12-17 0 0.145 0.142 0.155 0.142 0.160 1,460,000 217,990 0.1493 1.450 1.420 1.550 1.420 1.600 146,000 1.4931 -11.59%
2007-12-14 0 0.164 0.164 0.174 0.164 0.178 1,190,000 205,420 0.1726 1.640 1.640 1.740 1.640 1.780 119,000 1.7262 -4.09%
2007-12-13 0 0.171 0.178 0.179 0.171 0.198 331,680 63,856 0.1925 1.710 1.780 1.790 1.710 1.980 33,168 1.9252 -10.00%
2007-12-12 0 0.190 0.176 0.190 0.173 0.190 1,370,000 243,100 0.1774 1.900 1.760 1.900 1.730 1.900 137,000 1.7745 7.95%
2007-12-11 0 0.176 0.170 0.176 0.169 0.183 2,451,000 438,092 0.1787 1.760 1.700 1.760 1.690 1.830 245,100 1.7874 -7.85%
2007-12-10 0 0.191 0.182 0.191 0.191 0.192 402,600 77,142 0.1916 1.910 1.820 1.910 1.910 1.920 40,260 1.9161 0.53%
2007-12-07 0 0.190 0.181 0.190 0.173 0.190 1,930,000 351,740 0.1822 1.900 1.810 1.900 1.730 1.900 193,000 1.8225 6.74%
2007-12-06 0 0.178 0.176 0.179 0.164 0.211 4,534,000 823,138 0.1815 1.780 1.760 1.790 1.640 2.110 453,400 1.8155 -7.29%
2007-12-05 0 1.920 1.900 1.950 1.900 2.100 1,263,593 2,549,807 2.0179 1.920 1.900 1.950 1.900 2.100 1,263,593 2.0179 -3.03%
2007-12-04 0 1.980 1.980 2.000 1.700 1.980 469,645 874,760 1.8626 1.980 1.980 2.000 1.700 1.980 469,645 1.8626 10.61%
2007-12-03 0 1.790 1.730 1.790 1.610 1.800 196,500 335,680 1.7083 1.790 1.730 1.790 1.610 1.800 196,500 1.7083 9.82%
2007-11-30 0 1.630 1.630 1.680 1.570 1.630 113,920 183,903 1.6143 1.630 1.630 1.680 1.570 1.630 113,920 1.6143 1.87%
2007-11-29 0 1.600 1.590 1.630 1.560 1.680 114,000 185,050 1.6232 1.600 1.590 1.630 1.560 1.680 114,000 1.6232 -1.23%
2007-11-28 0 1.620 1.540 1.620 1.540 1.620 11,000 17,020 1.5473 1.620 1.540 1.620 1.540 1.620 11,000 1.5473 -0.61%
2007-11-27 0 1.630 1.610 1.630 1.610 1.630 17,066 27,733 1.6250 1.630 1.610 1.630 1.610 1.630 17,066 1.6250 0.62%
2007-11-26 0 1.620 1.610 1.620 1.600 1.630 58,171 94,079 1.6173 1.620 1.610 1.620 1.600 1.630 58,171 1.6173 3.85%
2007-11-23 0 1.560 1.510 1.570 1.480 1.680 238,000 373,040 1.5674 1.560 1.510 1.570 1.480 1.680 238,000 1.5674 -2.50%
2007-11-22 0 1.600 1.600 1.650 1.600 1.700 58,000 93,690 1.6153 1.600 1.600 1.650 1.600 1.700 58,000 1.6153 -1.84%
2007-11-21 0 1.630 1.600 1.630 1.590 1.630 218,160 351,040 1.6091 1.630 1.600 1.630 1.590 1.630 218,160 1.6091 0.00%
2007-11-20 0 1.630 1.580 1.630 1.580 1.630 156,168 252,197 1.6149 1.630 1.580 1.630 1.580 1.630 156,168 1.6149 0.00%
2007-11-19 0 1.630 1.580 1.630 1.560 1.630 123,940 199,205 1.6073 1.630 1.580 1.630 1.560 1.630 123,940 1.6073 0.62%
2007-11-16 0 1.620 1.610 1.620 1.600 1.650 182,100 294,745 1.6186 1.620 1.610 1.620 1.600 1.650 182,100 1.6186 -0.61%
2007-11-15 0 1.630 1.630 1.650 1.630 1.720 459,500 761,995 1.6583 1.630 1.630 1.650 1.630 1.720 459,500 1.6583 -4.12%
2007-11-14 0 1.700 1.650 1.700 1.600 1.700 299,700 489,854 1.6345 1.700 1.650 1.700 1.600 1.700 299,700 1.6345 3.03%
2007-11-13 0 1.650 1.640 1.650 1.630 1.700 128,040 215,426 1.6825 1.650 1.640 1.650 1.630 1.700 128,040 1.6825 -5.71%
2007-11-12 0 1.750 1.750 1.870 1.750 1.900 71,000 130,620 1.8397 1.750 1.750 1.870 1.750 1.900 71,000 1.8397 -9.79%
2007-11-09 0 1.940 1.810 1.940 1.850 1.940 55,644 104,559 1.8791 1.940 1.810 1.940 1.850 1.940 55,644 1.8791 4.86%
2007-11-08 0 1.850 1.840 1.850 1.850 1.970 144,000 272,010 1.8890 1.850 1.840 1.850 1.850 1.970 144,000 1.8890 -5.13%
2007-11-07 0 1.950 1.950 2.000 1.800 1.950 154,000 298,700 1.9396 1.950 1.950 2.000 1.800 1.950 154,000 1.9396 2.63%
2007-11-06 0 1.900 1.810 1.950 1.850 2.000 78,000 146,200 1.8744 1.900 1.810 1.950 1.850 2.000 78,000 1.8744 -0.52%
2007-11-05 0 1.910 1.900 1.950 1.910 2.100 198,700 396,670 1.9963 1.910 1.900 1.950 1.910 2.100 198,700 1.9963 -2.05%
2007-11-02 0 1.950 1.900 1.950 1.700 2.050 626,660 1,197,568 1.9110 1.950 1.900 1.950 1.700 2.050 626,660 1.9110 4.84%
2007-11-01 0 1.960 1.960 1.990 1.900 2.100 658,380 1,318,673 2.0029 1.860 1.860 1.888 1.803 1.993 693,777 1.9007 -2.00%
2007-10-31 0 2.000 2.000 - 1.800 2.000 480,400 913,870 1.9023 1.898 1.898 - 1.708 1.898 506,228 1.8053 6.38%
2007-10-30 0 1.880 1.880 1.890 1.820 1.880 239,100 443,188 1.8536 1.784 1.784 1.794 1.727 1.784 251,955 1.7590 3.87%
2007-10-29 0 1.810 1.810 1.860 1.800 1.850 280,452 514,045 1.8329 1.718 1.718 1.765 1.708 1.756 295,530 1.7394 -1.63%
2007-10-26 0 1.840 1.840 1.850 1.700 1.900 478,848 848,692 1.7724 1.746 1.746 1.756 1.613 1.803 504,593 1.6819 6.98%
2007-10-25 0 1.720 1.700 1.720 1.670 1.740 140,600 236,820 1.6844 1.632 1.613 1.632 1.585 1.651 148,159 1.5984 1.18%
2007-10-24 0 1.700 1.700 1.730 1.690 1.780 187,000 321,420 1.7188 1.613 1.613 1.642 1.604 1.689 197,054 1.6311 -1.73%
2007-10-23 0 1.730 1.730 1.800 1.680 1.800 99,500 171,175 1.7204 1.642 1.642 1.708 1.594 1.708 104,849 1.6326 0.58%
2007-10-22 0 1.720 1.720 1.760 1.680 1.840 323,464 570,287 1.7631 1.632 1.632 1.670 1.594 1.746 340,855 1.6731 -3.91%
2007-10-18 0 1.790 1.780 1.790 1.780 1.900 528,000 965,880 1.8293 1.699 1.689 1.699 1.689 1.803 556,387 1.7360 -5.79%
2007-10-17 0 1.900 1.860 1.900 1.800 1.900 358,300 659,980 1.8420 1.803 1.765 1.803 1.708 1.803 377,563 1.7480 0.53%
2007-10-16 0 1.890 1.880 1.950 1.850 2.000 409,620 788,524 1.9250 1.794 1.784 1.851 1.756 1.898 431,643 1.8268 1.07%
2007-10-15 0 1.870 1.870 1.900 1.850 1.950 565,300 1,073,177 1.8984 1.775 1.775 1.803 1.756 1.851 595,692 1.8016 1.08%
2007-10-12 0 1.850 1.780 1.850 1.660 1.870 329,940 588,011 1.7822 1.756 1.689 1.756 1.575 1.775 347,679 1.6912 3.93%
2007-10-11 0 1.780 1.780 1.790 1.650 1.860 816,763 1,454,849 1.7812 1.689 1.689 1.699 1.566 1.765 860,675 1.6904 4.71%
2007-10-10 0 1.700 1.680 1.700 1.500 1.900 974,220 1,593,550 1.6357 1.613 1.594 1.613 1.423 1.803 1,026,597 1.5523 9.68%
2007-10-09 0 1.550 1.510 1.550 1.480 1.560 539,000 824,970 1.5306 1.471 1.433 1.471 1.404 1.480 567,978 1.4525 0.00%
2007-10-08 0 1.550 1.470 1.550 1.500 1.550 134,060 206,084 1.5373 1.471 1.395 1.471 1.423 1.471 141,268 1.4588 3.33%
2007-10-05 0 1.500 1.470 1.500 1.450 1.530 182,000 269,740 1.4821 1.423 1.395 1.423 1.376 1.452 191,785 1.4065 0.00%
2007-10-04 0 1.500 1.450 1.520 1.500 1.550 376,340 580,550 1.5426 1.423 1.376 1.442 1.423 1.471 396,573 1.4639 -3.23%
2007-10-03 0 1.550 1.530 1.550 1.490 1.550 591,552 910,297 1.5388 1.471 1.452 1.471 1.414 1.471 623,356 1.4603 4.03%
2007-10-02 0 1.490 1.480 1.500 1.490 1.550 870,300 1,310,885 1.5062 1.414 1.404 1.423 1.414 1.471 917,090 1.4294 -7.45%
2007-09-28 0 1.610 1.550 1.610 1.550 1.640 288,600 457,228 1.5843 1.528 1.471 1.528 1.471 1.556 304,116 1.5035 -2.42%
2007-09-27 0 1.650 1.650 1.680 1.600 1.680 157,552 262,856 1.6684 1.566 1.566 1.594 1.518 1.594 166,023 1.5833 -1.79%
2007-09-25 0 1.680 1.680 1.710 1.680 1.750 191,000 332,430 1.7405 1.594 1.594 1.623 1.594 1.661 201,269 1.6517 -4.00%
2007-09-24 0 1.750 1.730 1.780 1.730 2.560 3,672,160 7,322,114 1.9940 1.661 1.642 1.689 1.642 2.429 3,869,588 1.8922 -5.41%
2007-09-21 1 - - - - - 0 0 - 1.756 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 1.756 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 1.756 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 1.756 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 1.756 - - - - 0 - 0.00%
2007-09-14 0 1.850 1.820 1.900 1.850 1.900 456,000 847,700 1.8590 1.756 1.727 1.803 1.756 1.803 480,516 1.7641 -1.07%
2007-09-13 0 1.870 1.850 1.870 1.870 1.870 12,000 22,440 1.8700 1.775 1.756 1.775 1.775 1.775 12,645 1.7746 1.08%
2007-09-12 0 1.850 1.770 1.920 1.770 1.850 141,760 257,425 1.8159 1.756 1.680 1.822 1.680 1.756 149,382 1.7233 3.35%
2007-09-11 0 1.790 1.790 1.850 1.790 1.850 139,100 254,753 1.8314 1.699 1.699 1.756 1.699 1.756 146,578 1.7380 -3.24%
2007-09-10 0 1.850 1.820 1.950 1.850 1.850 10,000 18,500 1.8500 1.756 1.727 1.851 1.756 1.756 10,538 1.7556 -0.54%
2007-09-07 0 1.860 1.860 1.960 1.810 1.980 3,100 5,775 1.8629 1.765 1.765 1.860 1.718 1.879 3,267 1.7679 2.76%
2007-09-06 0 1.810 1.810 1.870 1.810 1.810 18,892 34,586 1.8307 1.718 1.718 1.775 1.718 1.718 19,908 1.7373 -3.21%
2007-09-05 0 1.870 1.820 1.920 1.870 1.870 26,200 48,980 1.8695 1.775 1.727 1.822 1.775 1.775 27,609 1.7741 0.00%
2007-09-04 0 1.870 1.870 1.890 1.850 1.870 39,371 72,838 1.8500 1.775 1.775 1.794 1.756 1.775 41,488 1.7557 1.08%
2007-09-03 0 1.850 1.850 1.890 1.760 1.870 177,200 325,206 1.8352 1.756 1.756 1.794 1.670 1.775 186,727 1.7416 0.00%
2007-08-31 0 1.850 1.850 1.920 1.850 1.900 35,100 65,762 1.8736 1.756 1.756 1.822 1.756 1.803 36,987 1.7780 -2.12%
2007-08-30 0 1.890 1.810 1.890 1.800 1.900 130,000 235,200 1.8092 1.794 1.718 1.794 1.708 1.803 136,989 1.7169 1.61%
2007-08-29 0 1.860 1.860 1.900 1.860 1.900 62,000 115,720 1.8665 1.765 1.765 1.803 1.765 1.803 65,333 1.7712 -2.11%
2007-08-28 0 1.900 1.860 1.900 1.860 1.920 121,000 228,950 1.8921 1.803 1.765 1.803 1.765 1.822 127,505 1.7956 -1.04%
2007-08-27 0 1.920 1.880 1.920 1.850 1.920 224,000 427,230 1.9073 1.822 1.784 1.822 1.756 1.822 236,043 1.8100 1.05%
2007-08-24 0 1.900 1.850 1.900 1.830 2.000 49,328 94,550 1.9168 1.803 1.756 1.803 1.737 1.898 51,980 1.8190 0.00%
2007-08-23 0 1.900 1.830 1.900 1.900 1.900 20,000 38,000 1.9000 1.803 1.737 1.803 1.803 1.803 21,075 1.8031 -1.55%
2007-08-22 0 1.930 1.840 1.930 1.880 1.940 74,000 142,360 1.9238 1.832 1.746 1.832 1.784 1.841 77,978 1.8256 -0.52%
2007-08-21 0 1.940 1.920 1.940 1.920 1.960 241,000 466,540 1.9359 1.841 1.822 1.841 1.822 1.860 253,957 1.8371 1.04%
2007-08-20 0 1.920 1.920 2.090 1.880 2.000 270,000 521,040 1.9298 1.822 1.822 1.983 1.784 1.898 284,516 1.8313 1.59%
2007-08-17 0 1.890 1.890 1.900 1.730 1.980 133,000 235,310 1.7692 1.794 1.794 1.803 1.642 1.879 140,151 1.6790 -5.50%
2007-08-16 0 2.000 1.850 2.000 1.840 2.000 36,000 70,920 1.9700 1.898 1.756 1.898 1.746 1.898 37,935 1.8695 -0.50%
2007-08-15 0 2.010 2.010 2.180 2.000 2.000 5,500 10,980 1.9964 1.907 1.907 2.069 1.898 1.898 5,796 1.8945 -10.67%
2007-08-14 0 2.250 2.050 2.250 1.970 2.250 215,600 446,970 2.0731 2.135 1.945 2.135 1.869 2.135 227,191 1.9674 11.39%
2007-08-13 0 2.020 2.020 2.150 2.000 2.200 165,000 339,080 2.0550 1.917 1.917 2.040 1.898 2.088 173,871 1.9502 -1.46%
2007-08-10 0 2.050 2.000 2.060 2.050 2.200 290,000 609,540 2.1019 1.945 1.898 1.955 1.945 2.088 305,591 1.9946 -10.87%
2007-08-09 0 2.300 2.250 2.440 2.250 2.420 185,000 438,890 2.3724 2.183 2.135 2.316 2.135 2.297 194,946 2.2513 -8.00%
2007-08-08 0 2.500 2.410 2.540 2.400 2.500 29,260 72,190 2.4672 2.372 2.287 2.410 2.278 2.372 30,833 2.3413 4.17%
2007-08-07 0 2.400 2.360 2.500 2.400 2.790 252,500 649,220 2.5712 2.278 2.240 2.372 2.278 2.648 266,075 2.4400 -7.69%
2007-08-06 0 2.600 2.600 2.850 2.500 3.210 112,240 299,418 2.6677 2.467 2.467 2.705 2.372 3.046 118,274 2.5316 -11.86%
2007-08-03 0 2.950 2.900 2.950 2.380 3.300 973,324 2,930,509 3.0108 2.799 2.752 2.799 2.259 3.132 1,025,653 2.8572 33.48%
2007-08-02 0 2.210 2.210 2.280 2.110 2.350 323,340 719,687 2.2258 2.097 2.097 2.164 2.002 2.230 340,724 2.1122 9.95%
2007-08-01 0 2.010 2.010 2.250 1.920 2.150 2,891,000 5,749,700 1.9888 1.907 1.907 2.135 1.822 2.040 3,046,430 1.8874 -6.51%
2007-07-31 0 2.150 2.110 2.120 2.030 2.400 854,200 1,812,974 2.1224 2.040 2.002 2.012 1.926 2.278 900,125 2.0141 -10.42%
2007-07-30 0 2.400 2.400 2.500 2.400 2.510 203,900 508,020 2.4915 2.278 2.278 2.372 2.278 2.382 214,862 2.3644 -4.00%
2007-07-27 0 2.500 2.500 2.600 2.400 2.790 139,100 362,898 2.6089 2.372 2.372 2.467 2.278 2.648 146,578 2.4758 -9.75%
2007-07-26 0 2.770 2.770 2.850 2.770 3.250 353,400 1,029,346 2.9127 2.629 2.629 2.705 2.629 3.084 372,400 2.7641 -17.07%
2007-07-25 0 3.340 3.240 3.350 2.800 3.750 1,109,844 3,732,169 3.3628 3.170 3.075 3.179 2.657 3.559 1,169,513 3.1912 17.19%
2007-07-24 0 2.850 2.750 2.900 1.860 3.300 1,153,420 2,923,350 2.5345 2.705 2.610 2.752 1.765 3.132 1,215,432 2.4052 58.33%
2007-07-23 0 1.800 1.750 1.830 1.700 1.800 206,860 358,663 1.7338 1.708 1.661 1.737 1.613 1.708 217,982 1.6454 2.86%
2007-07-20 0 1.750 1.750 1.790 1.730 1.750 18,000 31,440 1.7467 1.661 1.661 1.699 1.642 1.661 18,968 1.6576 0.00%
2007-07-19 0 1.750 1.750 1.800 1.740 1.750 112,900 197,010 1.7450 1.661 1.661 1.708 1.651 1.661 118,970 1.6560 1.74%
2007-07-18 0 1.720 1.700 1.750 1.690 1.720 45,000 76,790 1.7064 1.632 1.613 1.661 1.604 1.632 47,419 1.6194 -1.15%
2007-07-17 0 1.740 1.720 1.840 1.700 1.750 72,000 125,350 1.7410 1.651 1.632 1.746 1.613 1.661 75,871 1.6521 2.35%
2007-07-16 0 1.700 1.700 1.790 1.700 1.800 25,500 44,435 1.7425 1.613 1.613 1.699 1.613 1.708 26,871 1.6536 0.00%
2007-07-13 0 1.700 1.650 1.700 - - 880 1,417 1.6102 1.613 1.566 1.613 - - 927 1.5281 0.00%
2007-07-12 0 1.700 1.610 1.700 1.650 1.700 24,000 40,170 1.6738 1.613 1.528 1.613 1.566 1.613 25,290 1.5884 1.80%
2007-07-11 0 1.670 1.670 1.790 1.670 1.670 6,040 10,085 1.6697 1.585 1.585 1.699 1.585 1.585 6,365 1.5845 0.00%
2007-07-10 0 1.670 1.670 1.780 1.670 1.670 12,660 21,116 1.6679 1.585 1.585 1.689 1.585 1.585 13,341 1.5828 0.60%
2007-07-09 0 1.660 1.660 1.800 1.660 1.890 9,176 17,067 1.8600 1.575 1.575 1.708 1.575 1.794 9,669 1.7651 0.61%
2007-07-06 0 1.650 1.650 1.850 1.600 1.650 3,000 4,900 1.6333 1.566 1.566 1.756 1.518 1.566 3,161 1.5500 -1.20%
2007-07-05 0 1.670 1.670 1.780 1.670 1.790 8,000 13,720 1.7150 1.585 1.585 1.689 1.585 1.699 8,430 1.6275 -6.70%
2007-07-04 0 1.790 1.790 1.800 1.650 1.700 5,000 8,320 1.6640 1.699 1.699 1.708 1.566 1.613 5,269 1.5791 5.29%
2007-07-03 0 1.700 1.700 1.750 1.660 1.700 6,000 10,080 1.6800 1.613 1.613 1.661 1.575 1.613 6,323 1.5943 -2.86%
2007-06-29 0 1.750 1.660 1.750 1.750 1.750 76,140 133,238 1.7499 1.661 1.575 1.661 1.661 1.661 80,234 1.6606 -0.57%
2007-06-28 0 1.760 1.760 1.830 1.760 1.840 47,600 86,980 1.8273 1.670 1.670 1.737 1.670 1.746 50,159 1.7341 0.57%
2007-06-27 0 1.750 1.750 1.800 1.750 1.750 10,000 17,500 1.7500 1.661 1.661 1.708 1.661 1.661 10,538 1.6607 0.00%
2007-06-26 0 1.750 1.750 1.800 1.750 1.760 23,600 41,482 1.7577 1.661 1.661 1.708 1.661 1.670 24,869 1.6680 0.00%
2007-06-25 0 1.750 1.750 1.800 1.750 1.750 16,620 29,060 1.7485 1.661 1.661 1.708 1.661 1.661 17,514 1.6593 0.00%
2007-06-22 0 1.750 1.750 1.820 1.750 1.760 26,500 46,560 1.7570 1.661 1.661 1.727 1.661 1.670 27,925 1.6673 -0.57%
2007-06-21 0 1.760 1.760 1.810 1.750 1.750 1,000 1,750 1.7500 1.670 1.670 1.718 1.661 1.661 1,054 1.6607 0.57%
2007-06-20 0 1.750 1.720 1.750 1.720 1.760 434,000 759,400 1.7498 1.661 1.632 1.661 1.632 1.670 457,333 1.6605 -0.57%
2007-06-18 0 1.760 1.760 1.900 1.760 1.800 69,080 123,306 1.7850 1.670 1.670 1.803 1.670 1.708 72,794 1.6939 -6.38%
2007-06-15 0 1.880 1.850 1.990 1.830 2.000 31,940 61,889 1.9377 1.784 1.756 1.888 1.737 1.898 33,657 1.8388 -7.84%
2007-06-14 0 2.040 2.040 2.090 1.900 2.100 251,700 507,706 2.0171 1.936 1.936 1.983 1.803 1.993 265,232 1.9142 5.70%
2007-06-13 0 1.930 1.900 1.930 1.920 1.950 18,000 34,700 1.9278 1.832 1.803 1.832 1.822 1.851 18,968 1.8294 3.76%
2007-06-12 0 1.860 1.860 1.900 1.780 1.850 13,000 23,780 1.8292 1.765 1.765 1.803 1.689 1.756 13,699 1.7359 0.00%
2007-06-11 0 1.860 1.860 1.920 1.860 1.860 5,400 10,028 1.8570 1.765 1.765 1.822 1.765 1.765 5,690 1.7623 0.54%
2007-06-08 0 1.850 1.850 1.860 1.850 1.850 45,000 83,250 1.8500 1.756 1.756 1.765 1.756 1.756 47,419 1.7556 0.00%
2007-06-07 0 1.850 1.800 1.860 1.850 1.850 10,000 18,500 1.8500 1.756 1.708 1.765 1.756 1.756 10,538 1.7556 1.65%
2007-06-06 0 1.820 1.820 1.900 1.820 1.820 33,660 61,239 1.8193 1.727 1.727 1.803 1.727 1.727 35,470 1.7265 1.11%
2007-06-05 0 1.800 1.750 1.850 1.710 1.800 58,320 104,678 1.7949 1.708 1.661 1.756 1.623 1.708 61,455 1.7033 0.00%
2007-06-04 0 1.800 1.800 1.810 1.710 1.710 30,000 51,300 1.7100 1.708 1.708 1.718 1.623 1.623 31,613 1.6228 1.69%
2007-06-01 0 1.770 1.730 1.850 1.700 1.780 52,500 92,580 1.7634 1.680 1.642 1.756 1.613 1.689 55,323 1.6735 0.57%
2007-05-31 0 1.760 1.760 1.770 1.670 1.780 171,110 295,504 1.7270 1.670 1.670 1.680 1.585 1.689 180,309 1.6389 3.53%
2007-05-30 0 1.700 1.700 1.710 1.700 1.700 5,500 9,275 1.6864 1.613 1.613 1.623 1.613 1.613 5,796 1.6003 -0.58%
2007-05-29 0 1.710 1.790 1.800 1.700 1.750 46,000 78,900 1.7152 1.623 1.699 1.708 1.613 1.661 48,473 1.6277 -2.29%
2007-05-28 0 1.750 1.750 1.840 1.640 1.800 69,000 123,098 1.7840 1.661 1.661 1.746 1.556 1.708 72,710 1.6930 -2.23%
2007-05-25 0 1.790 1.790 1.800 1.650 1.700 60,000 100,500 1.6750 1.699 1.699 1.708 1.566 1.613 63,226 1.5895 4.68%
2007-05-23 0 1.710 1.710 1.900 1.710 1.710 5,400 9,222 1.7078 1.623 1.623 1.803 1.623 1.623 5,690 1.6206 -1.16%
2007-05-22 0 1.730 1.700 1.800 1.730 1.800 10,600 18,630 1.7575 1.642 1.613 1.708 1.642 1.708 11,170 1.6679 -3.89%
2007-05-21 0 1.800 1.710 1.890 1.800 1.800 50,000 90,000 1.8000 1.708 1.623 1.794 1.708 1.708 52,688 1.7082 -3.74%
2007-05-18 0 1.870 1.870 1.880 1.700 1.700 29,200 49,632 1.6997 1.775 1.775 1.784 1.613 1.613 30,770 1.6130 10.00%
2007-05-17 0 1.700 1.700 1.990 1.700 1.700 1,000 1,700 1.7000 1.613 1.613 1.888 1.613 1.613 1,054 1.6133 0.00%
2007-05-16 0 1.700 1.640 1.990 - - 0 0 - 1.613 1.556 1.888 - - 0 - 0.00%
2007-05-15 0 1.700 1.700 1.990 1.660 1.750 60,600 105,215 1.7362 1.613 1.613 1.888 1.575 1.661 63,858 1.6476 0.00%
2007-05-14 0 1.700 1.700 1.740 1.700 1.700 16,500 27,975 1.6955 1.613 1.613 1.651 1.613 1.613 17,387 1.6090 2.41%
2007-05-11 0 1.660 1.540 1.800 1.660 1.730 45,000 76,250 1.6944 1.575 1.461 1.708 1.575 1.642 47,419 1.6080 -4.05%
2007-05-10 0 1.730 1.730 1.800 1.730 1.730 3,060 5,291 1.7291 1.642 1.642 1.708 1.642 1.642 3,225 1.6409 -1.14%
2007-05-09 0 1.750 1.750 1.840 1.660 1.660 3,080 5,110 1.6591 1.661 1.661 1.746 1.575 1.575 3,246 1.5744 0.00%
2007-05-08 0 1.750 1.750 1.890 1.700 1.700 1,000 1,700 1.7000 1.661 1.661 1.794 1.613 1.613 1,054 1.6133 2.94%
2007-05-07 0 1.700 1.700 1.750 1.700 1.750 22,320 38,949 1.7450 1.613 1.613 1.661 1.613 1.661 23,520 1.6560 -2.86%
2007-05-04 0 1.750 1.680 1.990 - - 0 0 - 1.661 1.594 1.888 - - 0 - 0.00%
2007-05-03 0 1.750 1.690 1.880 1.750 1.760 35,060 61,451 1.7527 1.661 1.604 1.784 1.661 1.670 36,945 1.6633 -0.57%
2007-05-02 0 1.760 1.710 1.900 1.720 1.820 10,200 18,200 1.7843 1.670 1.623 1.803 1.632 1.727 10,748 1.6933 4.76%
2007-04-30 0 1.680 1.680 1.820 1.680 1.680 6,652 11,136 1.6741 1.594 1.594 1.727 1.594 1.594 7,010 1.5887 -11.58%
2007-04-27 0 1.900 1.820 1.900 1.820 1.900 63,000 118,900 1.8873 1.803 1.727 1.803 1.727 1.803 66,387 1.7910 0.00%
2007-04-26 0 1.900 1.790 1.900 1.710 1.900 20,400 36,620 1.7951 1.803 1.699 1.803 1.623 1.803 21,497 1.7035 2.70%
2007-04-25 0 1.850 1.730 1.850 1.670 1.850 34,650 60,406 1.7433 1.756 1.642 1.756 1.585 1.756 36,513 1.6544 6.32%
2007-04-24 0 1.740 1.740 1.910 1.680 1.740 6,400 10,980 1.7156 1.651 1.651 1.813 1.594 1.651 6,744 1.6281 -9.84%
2007-04-23 0 1.930 1.680 1.930 1.930 1.940 9,000 17,440 1.9378 1.832 1.594 1.832 1.832 1.841 9,484 1.8389 -1.03%
2007-04-20 0 1.950 1.790 1.950 - - 200 356 1.7800 1.851 1.699 1.851 - - 211 1.6892 -2.01%
2007-04-19 0 1.990 1.790 1.990 1.900 1.990 11,100 21,970 1.9793 1.888 1.699 1.888 1.803 1.888 11,697 1.8783 4.74%
2007-04-18 0 1.900 1.720 1.920 1.900 1.900 1,560 2,886 1.8500 1.803 1.632 1.822 1.803 1.803 1,644 1.7556 -4.52%
2007-04-17 0 1.990 1.710 1.990 1.660 1.990 45,400 78,964 1.7393 1.888 1.623 1.888 1.575 1.888 47,841 1.6506 -0.50%
2007-04-16 0 2.000 1.750 2.000 2.000 2.000 5,000 10,000 2.0000 1.898 1.661 1.898 1.898 1.898 5,269 1.8980 8.11%
2007-04-13 0 1.850 1.850 2.000 1.850 2.050 49,500 100,360 2.0275 1.756 1.756 1.898 1.756 1.945 52,161 1.9240 -7.50%
2007-04-12 0 2.000 1.750 2.000 1.940 2.000 75,400 146,440 1.9422 1.898 1.661 1.898 1.841 1.898 79,454 1.8431 3.09%
2007-04-11 0 1.940 1.800 1.940 1.660 1.950 29,000 51,190 1.7652 1.841 1.708 1.841 1.575 1.851 30,559 1.6751 -0.51%
2007-04-10 0 1.950 1.950 2.120 1.650 1.650 10,000 16,500 1.6500 1.851 1.851 2.012 1.566 1.566 10,538 1.5658 -7.14%
2007-04-04 0 2.100 1.680 2.100 2.120 2.120 4,000 8,480 2.1200 1.993 1.594 1.993 2.012 2.012 4,215 2.0118 0.00%
2007-04-03 0 2.100 - 2.100 2.100 2.200 40,000 87,000 2.1750 1.993 - 1.993 1.993 2.088 42,151 2.0640 -4.11%
2007-04-02 0 2.190 2.150 2.190 2.150 2.400 111,200 254,600 2.2896 2.078 2.040 2.078 2.040 2.278 117,178 2.1728 4.29%
2007-03-30 0 2.100 1.800 2.100 1.800 2.100 615,100 1,215,060 1.9754 1.993 1.708 1.993 1.708 1.993 648,170 1.8746 -2.33%
2007-03-29 0 2.150 2.100 2.150 1.950 2.150 500,640 1,011,902 2.0212 2.040 1.993 2.040 1.851 2.040 527,556 1.9181 8.04%
2007-03-28 0 1.990 1.750 1.990 1.900 2.000 210,184 416,044 1.9794 1.888 1.661 1.888 1.803 1.898 221,484 1.8784 2.05%
2007-03-27 0 1.950 1.600 1.950 1.600 1.950 244,000 399,800 1.6385 1.851 1.518 1.851 1.518 1.851 257,118 1.5549 21.88%
2007-03-26 0 1.600 1.600 1.750 1.600 2.000 54,700 102,480 1.8735 1.518 1.518 1.661 1.518 1.898 57,641 1.7779 -8.57%
2007-03-23 0 1.750 1.600 1.900 1.600 1.750 37,000 60,700 1.6405 1.661 1.518 1.803 1.518 1.661 38,989 1.5568 22.38%
2007-03-22 0 1.430 1.430 1.600 1.400 1.400 1,040 1,455 1.3990 1.357 1.357 1.518 1.329 1.329 1,096 1.3277 -10.63%
2007-03-21 0 1.600 1.600 2.000 - - 0 0 - 1.518 1.518 1.898 - - 0 - 0.00%
2007-03-20 0 1.600 1.600 1.610 1.600 1.600 1,000 1,600 1.6000 1.518 1.518 1.528 1.518 1.518 1,054 1.5184 -0.62%
2007-03-19 0 1.610 1.610 2.000 1.610 1.610 1,500 2,385 1.5900 1.528 1.528 1.898 1.528 1.528 1,581 1.5089 0.62%
2007-03-16 0 1.600 1.600 1.620 1.600 1.600 908,000 1,452,800 1.6000 1.518 1.518 1.537 1.518 1.518 956,817 1.5184 -1.23%
2007-03-15 0 1.620 1.280 1.620 1.000 1.620 276,000 446,170 1.6166 1.537 1.215 1.537 0.949 1.537 290,839 1.5341 0.00%
2007-03-14 0 1.620 1.090 1.620 - - 400 396 0.9900 1.537 1.034 1.537 - - 422 0.9395 0.00%
2007-03-13 0 1.620 1.000 1.620 1.620 1.680 49,300 81,363 1.6504 1.537 0.949 1.537 1.537 1.594 51,951 1.5662 -4.14%
2007-03-12 0 1.690 1.680 1.690 1.690 1.690 30,000 50,700 1.6900 1.604 1.594 1.604 1.604 1.604 31,613 1.6038 0.60%
2007-03-09 0 1.680 1.680 2.000 1.660 1.660 1,000 1,660 1.6600 1.594 1.594 1.898 1.575 1.575 1,054 1.5753 -0.59%
2007-03-08 0 1.690 1.680 2.000 - - 800 1,312 1.6400 1.604 1.594 1.898 - - 843 1.5563 0.00%
2007-03-07 0 1.690 1.690 1.700 1.680 1.700 543,000 922,760 1.6994 1.604 1.604 1.613 1.594 1.613 572,194 1.6127 -0.59%
2007-03-06 0 1.700 1.700 1.900 1.700 1.700 251,000 426,700 1.7000 1.613 1.613 1.803 1.613 1.613 264,495 1.6133 0.00%
2007-03-05 0 1.700 1.700 1.840 1.700 1.700 64,000 108,800 1.7000 1.613 1.613 1.746 1.613 1.613 67,441 1.6133 -7.61%
2007-03-02 0 1.840 1.660 1.950 1.840 1.840 30,400 55,936 1.8400 1.746 1.575 1.851 1.746 1.746 32,034 1.7461 12.20%
2007-03-01 0 1.640 1.640 1.800 1.640 1.640 2,220 3,632 1.6360 1.556 1.556 1.708 1.556 1.556 2,339 1.5526 0.00%
2007-02-28 0 1.640 1.640 1.750 1.640 1.750 246,000 417,810 1.6984 1.556 1.556 1.661 1.556 1.661 259,226 1.6118 -6.29%
2007-02-27 0 1.750 1.700 1.750 1.750 2.000 743,000 1,312,630 1.7667 1.661 1.613 1.661 1.661 1.898 782,946 1.6765 -7.89%
2007-02-26 0 1.900 1.710 1.900 1.900 1.930 18,000 34,260 1.9033 1.803 1.623 1.803 1.803 1.832 18,968 1.8062 4.40%
2007-02-23 0 1.820 1.750 1.900 1.710 1.820 221,000 399,920 1.8096 1.727 1.661 1.803 1.623 1.727 232,882 1.7173 5.81%
2007-02-22 0 1.720 1.720 1.800 1.710 1.760 24,000 42,020 1.7508 1.632 1.632 1.708 1.623 1.670 25,290 1.6615 2.38%
2007-02-21 0 1.680 1.680 1.800 1.680 1.850 3,491,800 5,942,052 1.7017 1.594 1.594 1.708 1.594 1.756 3,679,531 1.6149 10.53%
2007-02-16 0 1.520 1.520 1.990 1.480 1.480 11,000 16,580 1.5073 1.442 1.442 1.888 1.404 1.404 11,591 1.4304 0.00%
2007-02-15 1 - - - - - 0 0 - 1.442 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 1.442 - - - - 0 - 0.00%
2007-02-13 0 1.520 1.520 1.800 1.500 1.500 42,800 64,120 1.4981 1.442 1.442 1.708 1.423 1.423 45,101 1.4217 -8.43%
2007-02-12 0 1.660 1.660 1.720 1.660 1.660 14,000 23,240 1.6600 1.575 1.575 1.632 1.575 1.575 14,753 1.5753 -3.49%
2007-02-09 0 1.720 1.660 1.800 - - 0 0 - 1.632 1.575 1.708 - - 0 - 0.00%
2007-02-08 0 1.720 1.660 1.850 1.720 1.720 20,000 34,280 1.7140 1.632 1.575 1.756 1.632 1.632 21,075 1.6266 -4.44%
2007-02-07 0 1.800 1.700 1.800 - - 196 325 1.6582 1.708 1.613 1.708 - - 207 1.5736 0.00%
2007-02-06 0 1.800 1.700 1.800 - - 110 176 1.6000 1.708 1.613 1.708 - - 116 1.5184 0.00%
2007-02-05 0 1.800 - 1.800 1.750 1.800 25,500 45,810 1.7965 1.708 - 1.708 1.661 1.708 26,871 1.7048 0.00%
2007-02-02 0 1.800 - 1.800 1.780 1.810 26,260 47,256 1.7995 1.708 - 1.708 1.689 1.718 27,672 1.7077 2.27%
2007-02-01 0 1.760 1.760 1.890 1.720 1.720 2,000 3,440 1.7200 1.670 1.670 1.794 1.632 1.632 2,108 1.6322 -0.56%
2007-01-31 0 1.770 1.770 1.790 1.730 1.730 2,000 3,460 1.7300 1.680 1.680 1.699 1.642 1.642 2,108 1.6417 -1.67%
2007-01-30 0 1.800 1.710 1.800 1.710 1.800 28,000 49,140 1.7550 1.708 1.623 1.708 1.623 1.708 29,505 1.6655 5.88%
2007-01-29 0 1.700 1.700 1.890 1.700 1.700 10,000 17,000 1.7000 1.613 1.613 1.794 1.613 1.613 10,538 1.6133 1.19%
2007-01-26 0 1.680 1.680 1.890 1.680 1.680 10,000 16,800 1.6800 1.594 1.594 1.794 1.594 1.594 10,538 1.5943 1.20%
2007-01-25 0 1.660 1.660 1.700 1.660 1.660 1,500 2,460 1.6400 1.575 1.575 1.613 1.575 1.575 1,581 1.5563 -1.19%
2007-01-24 0 1.680 1.680 1.890 1.680 1.700 50,400 85,415 1.6947 1.594 1.594 1.794 1.594 1.613 53,110 1.6083 0.60%
2007-01-23 0 1.670 1.670 1.870 - - 0 0 - 1.585 1.585 1.775 - - 0 - 3.09%
2007-01-22 0 1.620 1.620 1.890 1.620 1.620 28,800 46,624 1.6189 1.537 1.537 1.794 1.537 1.537 30,348 1.5363 -1.82%
2007-01-19 0 1.650 1.650 1.820 1.640 1.880 55,910 96,004 1.7171 1.566 1.566 1.727 1.556 1.784 58,916 1.6295 -12.70%
2007-01-18 0 1.890 1.410 1.890 - - 0 0 - 1.794 1.338 1.794 - - 0 - 0.00%
2007-01-17 0 1.890 1.710 1.890 1.900 1.900 53,000 100,700 1.9000 1.794 1.623 1.794 1.803 1.803 55,849 1.8031 9.88%
2007-01-16 0 1.720 1.700 1.930 1.720 1.720 39,400 67,712 1.7186 1.632 1.613 1.832 1.632 1.632 41,518 1.6309 1.18%
2007-01-15 0 1.700 1.700 1.950 1.600 1.750 117,000 191,640 1.6379 1.613 1.613 1.851 1.518 1.661 123,290 1.5544 -2.86%
2007-01-12 0 1.750 1.750 1.950 1.700 1.700 10,200 17,280 1.6941 1.661 1.661 1.851 1.613 1.613 10,748 1.6077 2.94%
2007-01-11 0 1.700 1.600 1.700 - - 0 0 - 1.613 1.518 1.613 - - 0 - -1.16%
2007-01-10 0 1.720 1.720 1.950 1.700 1.720 42,500 72,934 1.7161 1.632 1.632 1.851 1.613 1.632 44,785 1.6285 1.18%
2007-01-09 0 1.700 1.700 1.990 1.500 1.700 12,000 19,987 1.6656 1.613 1.613 1.888 1.423 1.613 12,645 1.5806 0.00%
2007-01-08 0 1.700 1.700 1.790 1.600 1.800 4,000 7,000 1.7500 1.613 1.613 1.699 1.518 1.708 4,215 1.6607 -15.00%
2007-01-05 0 2.000 1.800 2.000 - - 0 0 - 1.898 1.708 1.898 - - 0 - -2.44%
2007-01-04 0 2.050 1.860 2.050 - - 0 0 - 1.945 1.765 1.945 - - 0 - 0.00%
2007-01-03 0 2.050 - 2.050 - - 0 0 - 1.945 - 1.945 - - 0 - 0.00%
2007-01-02 0 2.050 - 2.080 - - 0 0 - 1.945 - 1.974 - - 0 - 0.00%
2006-12-29 0 2.050 1.910 2.050 1.900 2.100 69,000 138,900 2.0130 1.945 1.813 1.945 1.803 1.993 72,710 1.9103 -2.38%
2006-12-28 0 2.100 1.900 2.290 1.640 2.290 109,552 211,655 1.9320 1.993 1.803 2.173 1.556 2.173 115,442 1.8334 22.09%
2006-12-27 0 1.720 1.700 1.750 1.700 1.720 1,006,000 1,730,200 1.7199 1.632 1.613 1.661 1.613 1.632 1,060,086 1.6321 0.00%
2006-12-22 0 1.720 1.600 1.720 1.720 1.730 130,480 222,526 1.7054 1.632 1.518 1.632 1.632 1.642 137,495 1.6184 -0.58%
2006-12-21 0 1.730 1.500 1.730 1.620 1.730 100,000 164,870 1.6487 1.642 1.423 1.642 1.537 1.642 105,376 1.5646 4.22%
2006-12-20 0 1.660 1.500 1.680 1.500 1.730 82,000 133,960 1.6337 1.575 1.423 1.594 1.423 1.642 86,409 1.5503 -1.19%
2006-12-19 0 1.680 1.300 1.680 1.520 1.750 27,000 44,120 1.6341 1.594 1.234 1.594 1.442 1.661 28,452 1.5507 8.39%
2006-12-18 0 1.550 1.360 1.790 1.500 1.550 16,200 24,810 1.5315 1.471 1.291 1.699 1.423 1.471 17,071 1.4533 12.32%
2006-12-15 0 1.380 1.380 1.600 1.300 1.480 11,200 16,352 1.4600 1.310 1.310 1.518 1.234 1.404 11,802 1.3855 6.15%
2006-12-14 0 1.300 1.300 1.470 1.230 1.300 72,000 90,000 1.2500 1.234 1.234 1.395 1.167 1.234 75,871 1.1862 5.69%
2006-12-13 0 1.230 1.030 1.230 - - 5,000 6,150 1.2300 1.167 0.977 1.167 - - 5,269 1.1672 0.00%
2006-12-12 0 1.230 1.090 1.470 - - 5,200 6,350 1.2212 1.167 1.034 1.395 - - 5,480 1.1589 0.00%
2006-12-11 0 1.230 1.230 1.540 1.140 1.230 25,052 29,010 1.1580 1.167 1.167 1.461 1.082 1.167 26,399 1.0989 7.89%
2006-12-08 0 1.140 1.020 1.140 1.140 1.140 10,000 11,400 1.1400 1.082 0.968 1.082 1.082 1.082 10,538 1.0818 14.00%
2006-12-07 0 1.000 1.000 1.130 1.000 1.190 31,800 35,503 1.1164 0.949 0.949 1.072 0.949 1.129 33,510 1.0595 -12.28%
2006-12-06 0 1.140 1.300 1.440 1.140 1.170 24,900 28,480 1.1438 1.082 1.234 1.367 1.082 1.110 26,239 1.0854 -8.80%
2006-12-05 0 1.250 1.250 1.330 1.170 1.190 4,000 4,740 1.1850 1.186 1.186 1.262 1.110 1.129 4,215 1.1245 -3.85%
2006-12-04 0 1.300 1.170 1.300 - - 25,600 30,050 1.1738 1.234 1.110 1.234 - - 26,976 1.1139 0.00%
2006-12-01 0 1.300 1.300 1.650 1.300 1.300 6,400 8,240 1.2875 1.234 1.234 1.566 1.234 1.234 6,744 1.2218 0.00%
2006-11-30 0 1.300 1.270 1.400 1.280 1.360 115,760 150,625 1.3012 1.234 1.205 1.329 1.215 1.291 121,984 1.2348 -7.14%
2006-11-29 0 1.400 1.350 1.400 1.400 1.400 16,760 23,408 1.3967 1.329 1.281 1.329 1.329 1.329 17,661 1.3254 0.00%
2006-11-28 0 1.400 1.400 1.500 1.400 1.400 4,000 5,600 1.4000 1.329 1.329 1.423 1.329 1.329 4,215 1.3286 -6.04%
2006-11-27 0 1.490 - 1.490 - - 320 432 1.3500 1.414 - 1.414 - - 337 1.2811 -3.87%
2006-11-24 0 1.550 1.450 1.580 1.550 1.550 9,020 13,808 1.5308 1.471 1.376 1.499 1.471 1.471 9,505 1.4527 0.00%
2006-11-23 0 1.550 1.400 1.550 1.450 1.550 2,100 3,140 1.4952 1.471 1.329 1.471 1.376 1.471 2,213 1.4190 6.90%
2006-11-22 0 1.450 1.450 1.650 1.450 1.450 20,200 29,250 1.4480 1.376 1.376 1.566 1.376 1.376 21,286 1.3741 2.11%
2006-11-21 0 1.420 1.420 1.580 - - 400 520 1.3000 1.348 1.348 1.499 - - 422 1.2337 0.00%
2006-11-20 0 1.420 1.400 1.550 1.420 1.600 57,088 81,748 1.4320 1.348 1.329 1.471 1.348 1.518 60,157 1.3589 -15.48%
2006-11-17 0 1.680 1.680 1.790 1.680 1.680 3,017 5,038 1.6699 1.594 1.594 1.699 1.594 1.594 3,179 1.5847 -3.45%
2006-11-16 0 1.740 - 1.740 1.750 1.750 21,144 36,945 1.7473 1.651 - 1.651 1.661 1.661 22,281 1.6582 -3.33%
2006-11-15 0 1.800 - 2.200 1.800 1.800 3,000 5,400 1.8000 1.708 - 2.088 1.708 1.708 3,161 1.7082 0.00%
2006-11-14 0 1.800 - 2.000 1.800 1.800 20,000 36,000 1.8000 1.708 - 1.898 1.708 1.708 21,075 1.7082 4.65%
2006-11-13 0 1.720 1.710 1.770 1.710 1.720 3,000 5,140 1.7133 1.632 1.623 1.680 1.623 1.632 3,161 1.6259 -2.82%
2006-11-10 0 1.770 1.630 1.770 1.790 1.800 4,000 7,190 1.7975 1.680 1.547 1.680 1.699 1.708 4,215 1.7058 -0.56%
2006-11-09 0 1.780 - 1.800 1.780 1.780 4,800 8,488 1.7683 1.689 - 1.708 1.689 1.689 5,058 1.6781 0.00%
2006-11-08 0 1.780 - 1.780 1.770 1.780 4,680 8,211 1.7545 1.689 - 1.689 1.680 1.689 4,932 1.6650 0.00%
2006-11-07 0 1.780 - 1.780 - - 0 0 - 1.689 - 1.689 - - 0 - 0.00%
2006-11-06 0 1.780 - 2.290 - - 100 168 1.6800 1.689 - 2.173 - - 105 1.5943 0.00%
2006-11-03 0 1.780 - 2.000 1.780 1.780 1,200 2,126 1.7717 1.689 - 1.898 1.689 1.689 1,265 1.6813 -1.66%
2006-11-02 0 1.810 1.800 2.690 1.760 1.810 6,300 11,308 1.7949 1.718 1.708 2.553 1.670 1.718 6,639 1.7033 0.00%
2006-11-01 0 1.810 1.800 2.690 - - 200 340 1.7000 1.718 1.708 2.553 - - 211 1.6133 0.00%
2006-10-31 0 1.810 1.810 2.690 1.750 1.800 7,400 13,244 1.7897 1.718 1.718 2.553 1.661 1.708 7,798 1.6984 0.56%
2006-10-27 0 1.800 - 2.490 1.800 1.800 5,000 9,060 1.8120 1.708 - 2.363 1.708 1.708 5,269 1.7196 0.00%
2006-10-26 0 1.800 - 2.000 - - 0 0 - 1.708 - 1.898 - - 0 - 0.00%
2006-10-25 0 1.800 1.670 2.890 - - 20 32 1.6000 1.708 1.585 2.743 - - 21 1.5184 0.00%
2006-10-24 0 1.800 1.650 1.800 - - 0 0 - 1.708 1.566 1.708 - - 0 - -5.26%
2006-10-23 0 1.900 - 1.900 - - 100 180 1.8000 1.803 - 1.803 - - 105 1.7082 0.00%
2006-10-20 0 1.900 - 2.990 - - 0 0 - 1.803 - 2.837 - - 0 - 0.00%
2006-10-19 0 1.900 1.900 2.000 - - 0 0 - 1.803 1.803 1.898 - - 0 - 0.00%
2006-10-18 0 1.900 - 2.000 - - 20 36 1.8000 1.803 - 1.898 - - 21 1.7082 0.00%
2006-10-17 0 1.900 1.900 2.000 1.900 1.900 2,104 3,993 1.8978 1.803 1.803 1.898 1.803 1.803 2,217 1.8010 0.00%
2006-10-16 0 1.900 1.900 2.000 1.900 1.900 11,600 21,992 1.8959 1.803 1.803 1.898 1.803 1.803 12,224 1.7991 -4.52%
2006-10-13 0 1.990 1.800 1.990 - - 100 190 1.9000 1.888 1.708 1.888 - - 105 1.8031 0.00%
2006-10-12 0 1.990 1.860 1.990 2.000 2.000 20,060 40,107 1.9994 1.888 1.765 1.888 1.898 1.898 21,138 1.8973 -0.50%
2006-10-11 0 2.000 1.990 2.000 2.000 2.200 31,000 62,400 2.0129 1.898 1.888 1.898 1.898 2.088 32,667 1.9102 -9.09%
2006-10-10 0 2.200 2.200 3.270 2.100 2.100 3,200 6,700 2.0938 2.088 2.088 3.103 1.993 1.993 3,372 1.9869 2.33%
2006-10-09 0 2.150 2.150 2.300 2.150 2.150 1,000 2,150 2.1500 2.040 2.040 2.183 2.040 2.040 1,054 2.0403 0.00%
2006-10-06 0 2.150 2.150 2.250 2.150 2.150 1,000 2,150 2.1500 2.040 2.040 2.135 2.040 2.040 1,054 2.0403 -4.44%
2006-10-05 0 2.250 2.160 2.690 2.110 2.300 6,800 15,216 2.2376 2.135 2.050 2.553 2.002 2.183 7,166 2.1235 -4.66%
2006-10-04 0 2.360 2.210 2.360 2.250 2.500 104,980 241,136 2.2970 2.240 2.097 2.240 2.135 2.372 110,624 2.1798 -6.72%
2006-10-03 0 2.530 2.400 2.530 - - 600 1,410 2.3500 2.401 2.278 2.401 - - 632 2.2301 -6.30%
2006-09-29 0 2.700 2.400 2.800 2.600 2.700 43,000 112,530 2.6170 2.562 2.278 2.657 2.467 2.562 45,312 2.4835 4.25%
2006-09-28 0 2.590 2.000 2.600 - - 0 0 - 2.458 1.898 2.467 - - 0 - 0.00%
2006-09-27 0 2.590 2.310 2.590 - - 0 0 - 2.458 2.192 2.458 - - 0 - -0.38%
2006-09-26 0 2.600 2.400 2.600 - - 500 1,165 2.3300 2.467 2.278 2.467 - - 527 2.2111 0.00%
2006-09-25 0 2.600 2.350 2.800 2.350 2.600 37,000 94,450 2.5527 2.467 2.230 2.657 2.230 2.467 38,989 2.4225 0.00%
2006-09-22 0 2.600 2.400 2.600 - - 900 2,089 2.3211 2.467 2.278 2.467 - - 948 2.2027 0.00%
2006-09-21 0 2.600 2.290 2.600 2.600 2.600 13,100 34,020 2.5969 2.467 2.173 2.467 2.467 2.467 13,804 2.4644 -0.76%
2006-09-20 0 2.620 2.620 2.800 2.620 2.620 8,440 22,088 2.6171 2.486 2.486 2.657 2.486 2.486 8,894 2.4835 -1.13%
2006-09-19 0 2.650 2.450 2.800 2.500 2.800 47,000 124,750 2.6543 2.515 2.325 2.657 2.372 2.657 49,527 2.5188 6.00%
2006-09-18 0 2.500 2.310 2.500 2.000 2.500 9,420 22,858 2.4265 2.372 2.192 2.372 1.898 2.372 9,926 2.3027 -0.40%
2006-09-15 0 2.510 2.510 2.800 2.510 2.510 1,200 2,990 2.4917 2.382 2.382 2.657 2.382 2.382 1,265 2.3645 -7.38%
2006-09-14 0 2.710 2.450 2.830 - - 0 0 - 2.572 2.325 2.686 - - 0 - 0.00%
2006-09-13 0 2.710 2.710 2.810 2.510 2.510 2,000 5,020 2.5100 2.572 2.572 2.667 2.382 2.382 2,108 2.3819 8.40%
2006-09-12 0 2.500 2.500 2.900 2.500 2.500 1,080 2,692 2.4926 2.372 2.372 2.752 2.372 2.372 1,138 2.3654 -10.71%
2006-09-11 0 2.800 2.400 2.800 2.800 2.800 16,000 44,800 2.8000 2.657 2.278 2.657 2.657 2.657 16,860 2.6571 0.00%
2006-09-08 0 2.800 - 2.800 - - 0 0 - 2.657 - 2.657 - - 0 - 0.00%
2006-09-07 0 2.800 - 2.800 - - 0 0 - 2.657 - 2.657 - - 0 - 0.00%
2006-09-06 0 2.800 2.800 2.900 2.510 2.510 6,000 15,060 2.5100 2.657 2.657 2.752 2.382 2.382 6,323 2.3819 13.82%
2006-09-05 0 2.460 2.450 2.900 - - 0 0 - 2.334 2.325 2.752 - - 0 - 0.00%
2006-09-04 0 2.460 2.460 2.900 - - 0 0 - 2.334 2.334 2.752 - - 0 - 0.41%
2006-09-01 0 2.450 2.450 2.900 2.450 2.450 1,540 3,693 2.3981 2.325 2.325 2.752 2.325 2.325 1,623 2.2757 -2.00%
2006-08-31 0 2.500 2.400 2.690 - - 0 0 - 2.372 2.278 2.553 - - 0 - 0.00%
2006-08-30 0 2.500 2.500 2.680 2.500 2.500 2,000 5,000 2.5000 2.372 2.372 2.543 2.372 2.372 2,108 2.3724 -7.06%
2006-08-29 0 2.690 2.600 2.690 2.690 2.690 4,252 11,390 2.6787 2.553 2.467 2.553 2.553 2.553 4,481 2.5421 -0.37%
2006-08-28 0 2.700 2.410 2.890 - - 0 0 - 2.562 2.287 2.743 - - 0 - 0.00%
2006-08-25 0 2.700 2.510 2.900 - - 84 202 2.4048 2.562 2.382 2.752 - - 89 2.2821 0.00%
2006-08-24 0 2.700 2.550 2.890 - - 0 0 - 2.562 2.420 2.743 - - 0 - 0.00%
2006-08-23 0 2.700 2.610 2.870 2.700 2.700 4,120 11,109 2.6964 2.562 2.477 2.724 2.562 2.562 4,342 2.5588 -1.82%
2006-08-22 0 2.750 2.620 2.970 2.750 2.750 2,000 5,500 2.7500 2.610 2.486 2.818 2.610 2.610 2,108 2.6097 -2.14%
2006-08-21 0 2.810 2.660 2.990 - - 180 459 2.5500 2.667 2.524 2.837 - - 190 2.4199 0.00%
2006-08-18 0 2.810 2.660 3.090 2.610 2.810 6,440 17,848 2.7714 2.667 2.524 2.932 2.477 2.667 6,786 2.6300 -2.09%
2006-08-17 0 2.870 2.870 3.060 2.860 2.870 7,000 20,050 2.8643 2.724 2.724 2.904 2.714 2.724 7,376 2.7181 0.35%
2006-08-16 0 2.860 2.860 2.940 2.760 2.800 4,600 12,732 2.7678 2.714 2.714 2.790 2.619 2.657 4,847 2.6266 2.14%
2006-08-15 0 2.800 2.800 2.980 2.800 2.890 7,000 20,050 2.8643 2.657 2.657 2.828 2.657 2.743 7,376 2.7181 -8.50%
2006-08-14 0 3.060 2.970 3.060 - - 220 629 2.8591 2.904 2.818 2.904 - - 232 2.7132 -0.33%
2006-08-11 0 3.070 2.980 3.080 3.000 3.070 46,100 138,850 3.0119 2.913 2.828 2.923 2.847 2.913 48,578 2.8583 -2.85%
2006-08-10 0 3.160 2.960 3.200 2.980 3.160 16,120 49,024 3.0412 2.999 2.809 3.037 2.828 2.999 16,987 2.8860 8.97%
2006-08-09 0 3.000 2.940 3.050 2.910 3.050 13,700 40,745 2.9741 2.752 2.697 2.798 2.669 2.798 14,934 2.7283 -1.96%
2006-08-08 0 3.060 3.000 3.060 3.010 3.060 4,000 12,170 3.0425 2.807 2.752 2.807 2.761 2.807 4,360 2.7910 0.66%
2006-08-07 0 3.040 2.910 3.050 2.900 3.040 12,000 36,160 3.0133 2.789 2.669 2.798 2.660 2.789 13,081 2.7643 -0.33%
2006-08-04 0 3.050 2.940 3.050 - - 860 2,416 2.8093 2.798 2.697 2.798 - - 937 2.5771 0.00%
2006-08-03 0 3.050 2.910 3.050 3.000 3.050 62,000 186,720 3.0116 2.798 2.669 2.798 2.752 2.798 67,586 2.7627 1.33%
2006-08-02 0 3.010 3.010 3.120 3.010 3.120 31,000 94,410 3.0455 2.761 2.761 2.862 2.761 2.862 33,793 2.7938 -3.53%
2006-08-01 0 3.120 2.990 3.120 2.940 3.120 24,600 74,312 3.0208 2.862 2.743 2.862 2.697 2.862 26,816 2.7711 3.31%
2006-07-31 0 3.020 3.020 3.070 3.020 3.020 1,000 3,020 3.0200 2.770 2.770 2.816 2.770 2.770 1,090 2.7704 -2.89%
2006-07-28 0 3.110 3.080 3.150 3.110 3.110 11,000 34,210 3.1100 2.853 2.825 2.890 2.853 2.853 11,991 2.8529 -5.47%
2006-07-27 0 3.290 3.050 3.290 3.060 3.290 19,300 61,455 3.1842 3.018 2.798 3.018 2.807 3.018 21,039 2.9210 6.13%
2006-07-26 0 3.100 3.100 3.290 3.030 3.300 19,000 61,000 3.2105 2.844 2.844 3.018 2.780 3.027 20,712 2.9452 -0.32%
2006-07-25 0 3.110 3.050 3.200 - - 0 0 - 2.853 2.798 2.936 - - 0 - 0.00%
2006-07-24 0 3.110 3.110 3.300 3.100 3.100 2,188 6,661 3.0443 2.853 2.853 3.027 2.844 2.844 2,385 2.7927 -8.53%
2006-07-21 0 3.400 3.175 3.400 3.175 3.450 31,400 103,695 3.3024 3.119 2.913 3.119 2.913 3.165 34,229 3.0294 6.25%
2006-07-20 0 3.200 3.025 3.200 3.125 3.300 21,000 65,800 3.1333 2.936 2.775 2.936 2.867 3.027 22,892 2.8744 6.67%
2006-07-19 0 3.000 3.000 3.150 3.000 3.000 4,300 12,870 2.9930 2.752 2.752 2.890 2.752 2.752 4,687 2.7456 -2.44%
2006-07-18 0 3.075 3.025 3.175 3.075 3.150 30,000 92,850 3.0950 2.821 2.775 2.913 2.821 2.890 32,703 2.8392 -2.38%
2006-07-17 0 3.150 3.150 3.475 3.150 3.150 1,000 3,150 3.1500 2.890 2.890 3.188 2.890 2.890 1,090 2.8896 -10.00%
2006-07-14 0 3.500 3.150 3.500 3.125 3.500 3,000 10,100 3.3667 3.211 2.890 3.211 2.867 3.211 3,270 3.0884 0.00%
2006-07-13 0 3.500 3.150 3.500 3.400 3.500 31,000 106,450 3.4339 3.211 2.890 3.211 3.119 3.211 33,793 3.1501 2.94%
2006-07-12 0 3.400 3.075 3.400 3.225 3.400 29,280 95,363 3.2569 3.119 2.821 3.119 2.958 3.119 31,918 2.9877 11.48%
2006-07-11 0 3.050 3.050 3.150 3.000 3.050 13,000 39,425 3.0327 2.798 2.798 2.890 2.752 2.798 14,171 2.7820 -7.58%
2006-07-10 0 3.300 3.075 3.300 - - 0 0 - 3.027 2.821 3.027 - - 0 - -5.71%
2006-07-07 0 3.500 3.175 3.500 3.200 3.500 52,000 167,725 3.2255 3.211 2.913 3.211 2.936 3.211 56,685 2.9589 0.00%
2006-07-06 0 3.500 3.125 3.500 3.300 3.500 4,000 13,600 3.4000 3.211 2.867 3.211 3.027 3.211 4,360 3.1190 0.00%
2006-07-05 0 3.500 3.050 3.500 3.400 3.500 14,000 48,150 3.4393 3.211 2.798 3.211 3.119 3.211 15,261 3.1550 1.45%
2006-07-04 0 3.450 3.000 3.500 2.800 3.450 19,000 58,025 3.0539 3.165 2.752 3.211 2.569 3.165 20,712 2.8015 7.81%
2006-07-03 0 3.200 3.025 3.475 3.025 3.200 14,040 44,625 3.1784 2.936 2.775 3.188 2.775 2.936 15,305 2.9157 -18.99%
2006-06-30 0 3.950 3.200 3.950 3.000 3.950 144,000 498,550 3.4622 3.624 2.936 3.624 2.752 3.624 156,974 3.1760 6.76%
2006-06-29 0 3.700 2.800 3.800 3.175 3.700 36,000 114,950 3.1931 3.394 2.569 3.486 2.913 3.394 39,244 2.9291 16.54%
2006-06-28 0 3.175 2.600 3.175 3.050 3.200 30,000 90,700 3.0233 2.913 2.385 2.913 2.798 2.936 32,703 2.7734 2.42%
2006-06-27 0 3.100 2.550 3.200 - - 44 110 2.5000 2.844 2.339 2.936 - - 48 2.2934 0.00%
2006-06-26 0 3.100 2.625 3.100 - - 0 0 - 2.844 2.408 2.844 - - 0 - 0.00%
2006-06-23 0 3.100 2.525 3.175 - - 0 0 - 2.844 2.316 2.913 - - 0 - 0.00%
2006-06-22 0 3.100 2.675 3.300 - - 0 0 - 2.844 2.454 3.027 - - 0 - 0.00%
2006-06-21 0 3.100 2.600 3.300 3.000 3.100 51,000 155,000 3.0392 2.844 2.385 3.027 2.752 2.844 55,595 2.7880 3.33%
2006-06-20 0 3.000 2.225 3.000 3.000 3.000 20,060 60,026 2.9923 2.752 2.041 2.752 2.752 2.752 21,867 2.7450 0.84%
2006-06-19 0 2.975 2.125 2.975 2.050 2.975 60,000 141,075 2.3513 2.729 1.949 2.729 1.881 2.729 65,406 2.1569 19.00%
2006-06-16 0 2.500 2.500 2.800 2.500 2.500 3,000 7,500 2.5000 2.293 2.293 2.569 2.293 2.293 3,270 2.2934 0.00%
2006-06-15 0 2.500 2.025 2.800 - - 0 0 - 2.293 1.858 2.569 - - 0 - 0.00%
2006-06-14 0 2.500 2.025 2.800 - - 100 164 1.6400 2.293 1.858 2.569 - - 109 1.5044 0.00%
2006-06-13 0 2.500 2.025 2.500 - - 0 0 - 2.293 1.858 2.293 - - 0 - 0.00%
2006-06-12 0 2.500 1.960 2.700 - - 0 0 - 2.293 1.798 2.477 - - 0 - 0.00%
2006-06-09 0 2.500 1.910 2.500 - - 0 0 - 2.293 1.752 2.293 - - 0 - 0.00%
2006-06-08 0 2.500 2.200 2.800 2.500 2.500 5,500 13,550 2.4636 2.293 2.018 2.569 2.293 2.293 5,996 2.2600 -10.71%
2006-06-07 0 2.800 2.600 2.800 2.800 2.800 16,000 44,800 2.8000 2.569 2.385 2.569 2.569 2.569 17,442 2.5686 0.00%
2006-06-06 0 2.800 2.800 2.975 2.800 2.800 1,100 3,020 2.7455 2.569 2.569 2.729 2.569 2.569 1,199 2.5185 0.00%
2006-06-05 0 2.800 2.650 2.975 2.800 2.800 200,000 560,000 2.8000 2.569 2.431 2.729 2.569 2.569 218,020 2.5686 -5.88%
2006-06-02 0 2.975 2.900 2.975 2.750 3.000 53,800 154,660 2.8747 2.729 2.660 2.729 2.523 2.752 58,647 2.6371 -1.65%
2006-06-01 0 3.025 2.800 3.350 3.025 3.100 59,000 180,150 3.0534 2.775 2.569 3.073 2.775 2.844 64,316 2.8010 -1.63%
2006-05-30 0 3.075 3.075 3.475 - - 400 1,200 3.0000 2.821 2.821 3.188 - - 436 2.7520 1.65%
2006-05-29 0 3.025 3.025 3.475 - - 500 1,463 2.9260 2.775 2.775 3.188 - - 545 2.6842 0.00%
2006-05-26 0 3.025 3.025 3.100 3.025 3.025 11,540 34,846 3.0196 2.775 2.775 2.844 2.775 2.775 12,580 2.7700 0.00%
2006-05-25 0 3.025 3.025 3.175 3.025 3.050 25,000 75,875 3.0350 2.775 2.775 2.913 2.775 2.798 27,253 2.7841 -2.42%
2006-05-24 0 3.100 3.050 3.400 3.100 3.100 10,000 31,000 3.1000 2.844 2.798 3.119 2.844 2.844 10,901 2.8438 -7.46%
2006-05-23 0 3.350 3.075 3.500 - - 0 0 - 3.073 2.821 3.211 - - 0 - 0.00%
2006-05-22 0 3.350 3.350 3.575 3.150 3.500 18,040 58,630 3.2500 3.073 3.073 3.280 2.890 3.211 19,665 2.9814 -2.90%
2006-05-19 0 3.450 3.450 3.650 3.450 3.500 26,200 91,270 3.4836 3.165 3.165 3.348 3.165 3.211 28,561 3.1957 13.11%
2006-05-18 0 3.050 3.050 3.400 3.050 3.125 23,000 71,050 3.0891 2.798 2.798 3.119 2.798 2.867 25,072 2.8338 -12.86%
2006-05-17 0 3.500 3.100 3.500 3.100 3.500 30,080 99,940 3.3225 3.211 2.844 3.211 2.844 3.211 32,790 3.0479 13.82%
2006-05-16 0 3.075 3.075 3.475 3.025 3.075 6,400 19,420 3.0344 2.821 2.821 3.188 2.775 2.821 6,977 2.7836 1.65%
2006-05-15 0 3.025 3.025 3.125 3.025 3.025 2,900 8,660 2.9862 2.775 2.775 2.867 2.775 2.775 3,161 2.7394 -3.20%
2006-05-12 0 3.125 3.125 3.250 3.100 3.125 6,520 20,261 3.1075 2.867 2.867 2.981 2.844 2.867 7,107 2.8507 -3.85%
2006-05-11 0 3.250 3.200 3.500 3.250 3.250 2,800 8,980 3.2071 2.981 2.936 3.211 2.981 2.981 3,052 2.9421 -0.76%
2006-05-10 0 3.275 3.125 3.475 3.275 3.300 20,080 66,006 3.2872 3.004 2.867 3.188 3.004 3.027 21,889 3.0155 0.00%
2006-05-09 0 3.275 3.275 3.600 3.200 3.200 6,110 19,563 3.2018 3.004 3.004 3.302 2.936 2.936 6,661 2.9372 -15.48%
2006-05-08 0 3.875 3.525 3.875 3.000 4.450 10,000 40,250 4.0250 3.555 3.234 3.555 2.752 4.082 10,901 3.6923 29.17%
2006-05-04 0 3.000 3.000 3.400 3.000 3.000 2,500 7,450 2.9800 2.752 2.752 3.119 2.752 2.752 2,725 2.7337 0.00%
2006-05-03 0 3.000 3.000 3.450 3.000 3.000 1,400 4,160 2.9714 2.752 2.752 3.165 2.752 2.752 1,526 2.7258 -6.25%
2006-05-02 0 3.200 3.200 3.500 3.200 3.200 8,000 25,600 3.2000 2.936 2.936 3.211 2.936 2.936 8,721 2.9355 0.00%
2006-04-28 0 3.200 3.200 3.375 3.200 3.200 3,080 9,840 3.1948 2.936 2.936 3.096 2.936 2.936 3,358 2.9307 0.00%
2006-04-27 0 3.200 3.200 3.475 3.200 3.500 23,300 75,845 3.2552 2.936 2.936 3.188 2.936 3.211 25,399 2.9861 -8.57%
2006-04-26 0 3.500 3.225 3.500 3.300 3.500 4,200 14,080 3.3524 3.211 2.958 3.211 3.027 3.211 4,578 3.0753 7.69%
2006-04-25 0 3.250 3.225 3.500 3.250 3.275 13,000 42,375 3.2596 2.981 2.958 3.211 2.981 3.004 14,171 2.9902 -2.26%
2006-04-24 0 3.325 3.325 3.575 3.325 3.500 21,760 74,745 3.4350 3.050 3.050 3.280 3.050 3.211 23,721 3.1511 -6.34%
2006-04-21 0 3.550 3.325 3.975 - - 240 791 3.2958 3.257 3.050 3.646 - - 262 3.0234 0.00%
2006-04-20 0 3.550 3.550 3.925 3.550 3.550 5,720 20,234 3.5374 3.257 3.257 3.601 3.257 3.257 6,235 3.2450 0.71%
2006-04-19 0 3.525 3.525 4.000 3.200 4.000 22,160 82,944 3.7430 3.234 3.234 3.669 2.936 3.669 24,157 3.4336 -11.87%
2006-04-18 0 4.000 4.000 4.150 4.000 4.000 9,700 38,695 3.9892 3.669 3.669 3.807 3.669 3.669 10,574 3.6595 -4.76%
2006-04-13 0 4.200 3.950 4.200 3.950 4.200 179,240 744,752 4.1551 3.853 3.624 3.853 3.624 3.853 195,390 3.8116 0.00%
2006-04-12 0 4.200 4.000 4.200 4.000 4.200 166,000 683,300 4.1163 3.853 3.669 3.853 3.669 3.853 180,957 3.7760 5.00%
2006-04-11 0 4.000 4.000 4.125 4.000 4.125 39,820 160,528 4.0313 3.669 3.669 3.784 3.669 3.784 43,408 3.6981 0.00%
2006-04-10 0 4.000 4.000 4.100 4.000 4.150 68,440 278,747 4.0729 3.669 3.669 3.761 3.669 3.807 74,606 3.7362 -3.61%
2006-04-07 0 4.150 4.000 4.200 4.000 4.150 235,040 972,879 4.1392 3.807 3.669 3.853 3.669 3.807 256,217 3.7971 -5.14%
2006-04-06 0 4.375 4.250 4.375 4.200 4.400 171,000 737,500 4.3129 4.013 3.899 4.013 3.853 4.036 186,407 3.9564 -0.57%
2006-04-04 0 4.400 4.000 4.475 4.000 4.400 157,560 666,103 4.2276 4.036 3.669 4.105 3.669 4.036 171,756 3.8782 6.02%
2006-04-03 0 4.150 4.000 4.150 3.800 4.275 77,460 320,259 4.1345 3.807 3.669 3.807 3.486 3.922 84,439 3.7928 -2.35%
2006-03-31 0 4.250 4.200 4.275 3.950 4.250 80,200 330,058 4.1154 3.899 3.853 3.922 3.624 3.899 87,426 3.7753 5.59%
2006-03-30 0 4.025 3.900 4.025 3.800 4.100 115,004 453,279 3.9414 3.692 3.578 3.692 3.486 3.761 125,366 3.6156 3.21%
2006-03-29 0 3.900 3.600 3.900 3.100 3.900 39,500 140,400 3.5544 3.578 3.302 3.578 2.844 3.578 43,059 3.2606 8.33%
2006-03-28 0 3.600 3.100 3.625 3.600 3.600 10,276 36,831 3.5842 3.302 2.844 3.325 3.302 3.302 11,202 3.2879 2.86%
2006-03-27 0 3.500 3.150 3.500 2.900 3.550 38,040 130,316 3.4258 3.211 2.890 3.211 2.660 3.257 41,467 3.1426 23.89%
2006-03-24 0 2.825 2.825 3.150 2.825 3.000 11,100 32,048 2.8872 2.592 2.592 2.890 2.592 2.752 12,100 2.6486 -5.83%
2006-03-23 0 3.000 3.000 3.100 2.700 3.000 12,200 34,515 2.8291 2.752 2.752 2.844 2.477 2.752 13,299 2.5953 -5.51%
2006-03-22 0 3.175 3.175 3.250 3.175 3.200 20,000 63,625 3.1813 2.913 2.913 2.981 2.913 2.936 21,802 2.9183 -1.55%
2006-03-21 0 3.225 3.200 3.400 - - 852 2,641 3.0998 2.958 2.936 3.119 - - 929 2.8436 0.00%
2006-03-20 0 3.225 3.200 3.500 3.225 3.300 2,920 9,389 3.2154 2.958 2.936 3.211 2.958 3.027 3,183 2.9496 -0.77%
2006-03-17 0 3.250 3.175 3.300 3.150 3.275 39,000 124,600 3.1949 2.981 2.913 3.027 2.890 3.004 42,514 2.9308 -0.76%
2006-03-16 0 3.275 3.275 3.575 3.275 3.400 27,400 90,358 3.2977 3.004 3.004 3.280 3.004 3.119 29,869 3.0252 -9.66%
2006-03-15 0 3.625 3.625 3.850 3.625 3.800 32,600 123,495 3.7882 3.325 3.325 3.532 3.325 3.486 35,537 3.4751 -4.61%
2006-03-14 0 3.800 3.400 3.800 2.900 4.150 877,144 3,321,190 3.7864 3.486 3.119 3.486 2.660 3.807 956,175 3.4734 31.03%
2006-03-13 0 2.900 2.300 2.925 - - 260 676 2.6000 2.660 2.110 2.683 - - 283 2.3851 0.00%
2006-03-10 0 2.900 2.300 2.900 - - 0 0 - 2.660 2.110 2.660 - - 0 - 0.00%
2006-03-09 0 2.900 2.900 3.000 2.900 3.000 6,500 19,325 2.9731 2.660 2.660 2.752 2.660 2.752 7,086 2.7273 -3.33%
2006-03-08 0 3.000 3.000 3.200 3.000 3.500 8,000 26,900 3.3625 2.752 2.752 2.936 2.752 3.211 8,721 3.0846 -6.25%
2006-03-07 0 3.200 3.000 3.200 3.000 3.500 29,496 94,234 3.1948 2.936 2.752 2.936 2.752 3.211 32,154 2.9307 16.36%
2006-03-06 0 2.750 2.750 3.400 2.750 2.750 5,000 13,750 2.7500 2.523 2.523 3.119 2.523 2.523 5,451 2.5227 0.00%
2006-03-03 0 2.750 2.700 3.000 2.650 2.750 3,860 10,211 2.6453 2.523 2.477 2.752 2.431 2.523 4,208 2.4267 0.92%
2006-03-02 0 2.725 2.600 2.725 - - 800 2,093 2.6163 2.500 2.385 2.500 - - 872 2.4000 -0.91%
2006-03-01 0 2.750 2.625 2.875 2.750 2.750 1,000 2,750 2.7500 2.523 2.408 2.637 2.523 2.523 1,090 2.5227 -1.79%
2006-02-28 0 2.800 2.500 2.900 - - 0 0 - 2.569 2.293 2.660 - - 0 - 0.00%
2006-02-27 0 2.800 2.800 3.125 2.800 3.000 4,120 11,936 2.8971 2.569 2.569 2.867 2.569 2.752 4,491 2.6576 -12.50%
2006-02-24 0 3.200 3.025 3.200 - - 0 0 - 2.936 2.775 2.936 - - 0 - -1.54%
2006-02-23 0 3.250 3.075 3.375 3.100 3.250 10,200 32,065 3.1436 2.981 2.821 3.096 2.844 2.981 11,119 2.8838 7.44%
2006-02-22 0 3.025 3.025 3.150 3.000 3.000 3,200 9,580 2.9938 2.775 2.775 2.890 2.752 2.752 3,488 2.7463 -3.20%
2006-02-21 0 3.125 3.125 3.425 3.000 3.600 40,100 136,875 3.4133 2.867 2.867 3.142 2.752 3.302 43,713 3.1312 4.17%
2006-02-20 0 3.000 3.000 3.225 3.000 3.000 2,600 7,740 2.9769 2.752 2.752 2.958 2.752 2.752 2,834 2.7309 -4.76%
2006-02-17 0 3.150 3.150 3.325 3.150 3.150 6,000 18,900 3.1500 2.890 2.890 3.050 2.890 2.890 6,541 2.8896 0.00%
2006-02-16 0 3.150 3.150 3.300 3.125 3.150 9,010 28,180 3.1276 2.890 2.890 3.027 2.867 2.890 9,822 2.8691 -7.35%
2006-02-15 0 3.400 3.200 3.450 3.400 3.525 39,140 136,480 3.4870 3.119 2.936 3.165 3.119 3.234 42,667 3.1988 -9.33%
2006-02-14 0 3.750 3.525 3.750 3.775 3.800 37,000 140,475 3.7966 3.440 3.234 3.440 3.463 3.486 40,334 3.4828 -1.32%
2006-02-13 0 3.800 3.800 3.875 3.600 3.800 22,900 84,880 3.7066 3.486 3.486 3.555 3.302 3.486 24,963 3.4002 5.56%
2006-02-10 0 3.600 3.500 3.700 3.575 3.600 10,060 36,163 3.5947 3.302 3.211 3.394 3.280 3.302 10,966 3.2976 2.86%
2006-02-09 0 3.500 3.500 3.600 3.100 3.500 18,000 61,800 3.4333 3.211 3.211 3.302 2.844 3.211 19,622 3.1496 12.90%
2006-02-08 0 3.100 3.050 3.450 3.100 3.150 6,500 20,263 3.1174 2.844 2.798 3.165 2.844 2.890 7,086 2.8597 -11.43%
2006-02-07 0 3.500 3.450 3.600 3.500 3.500 2,560 8,876 3.4672 3.211 3.165 3.302 3.211 3.211 2,791 3.1806 0.00%
2006-02-06 0 3.500 3.475 3.700 - - 0 0 - 3.211 3.188 3.394 - - 0 - 0.00%
2006-02-03 0 3.500 3.500 3.700 3.500 3.700 7,000 24,900 3.5571 3.211 3.211 3.394 3.211 3.394 7,631 3.2631 -7.28%
2006-02-02 0 3.775 3.575 3.875 3.500 3.775 3,600 13,115 3.6431 3.463 3.280 3.555 3.211 3.463 3,924 3.3419 0.00%
2006-02-01 0 3.775 3.650 3.775 3.775 3.900 47,000 179,925 3.8282 3.463 3.348 3.463 3.463 3.578 51,235 3.5118 0.00%
2006-01-27 0 3.775 3.775 3.900 3.775 3.900 62,240 240,739 3.8679 3.463 3.463 3.578 3.463 3.578 67,848 3.5482 -0.66%
2006-01-26 0 3.800 3.750 3.875 3.750 4.000 89,000 346,700 3.8955 3.486 3.440 3.555 3.440 3.669 97,019 3.5735 -2.56%
2006-01-25 0 3.900 3.775 3.900 - - 220 793 3.6045 3.578 3.463 3.578 - - 240 3.3066 0.00%
2006-01-24 0 3.900 3.825 3.950 3.900 3.950 9,340 36,530 3.9111 3.578 3.509 3.624 3.578 3.624 10,182 3.5879 2.63%
2006-01-23 0 3.800 3.800 3.975 3.800 4.100 146,500 575,475 3.9282 3.486 3.486 3.646 3.486 3.761 159,700 3.6035 -7.32%
2006-01-20 0 4.100 3.900 4.100 3.900 4.300 36,144 148,507 4.1088 3.761 3.578 3.761 3.578 3.945 39,401 3.7692 7.19%
2006-01-19 0 3.825 3.800 4.000 3.825 4.200 102,528 406,977 3.9694 3.509 3.486 3.669 3.509 3.853 111,766 3.6413 -4.37%
2006-01-18 0 4.000 3.900 4.250 4.000 4.200 86,600 349,179 4.0321 3.669 3.578 3.899 3.669 3.853 94,403 3.6988 -1.23%
2006-01-17 0 4.050 3.800 4.050 3.750 4.200 50,900 198,680 3.9033 3.715 3.486 3.715 3.440 3.853 55,486 3.5807 1.25%
2006-01-16 0 4.000 3.850 4.000 3.900 4.400 84,000 342,456 4.0769 3.669 3.532 3.669 3.578 4.036 91,568 3.7399 2.56%
2006-01-13 0 3.900 3.900 3.975 3.600 4.000 49,980 197,373 3.9490 3.578 3.578 3.646 3.302 3.669 54,483 3.6226 0.65%
2006-01-12 0 3.875 3.575 3.875 3.550 3.950 27,560 102,098 3.7046 3.555 3.280 3.555 3.257 3.624 30,043 3.3984 6.16%
2006-01-11 0 3.650 3.500 3.975 3.450 4.100 34,590 130,702 3.7786 3.348 3.211 3.646 3.165 3.761 37,707 3.4663 -3.95%
2006-01-10 0 3.800 3.600 3.850 3.500 3.800 33,228 123,632 3.7207 3.486 3.302 3.532 3.211 3.486 36,222 3.4132 8.57%
2006-01-09 0 3.500 3.500 3.750 3.500 3.750 39,148 142,520 3.6405 3.211 3.211 3.440 3.211 3.440 42,675 3.3396 -6.67%
2006-01-06 0 3.750 3.750 4.000 3.750 4.300 15,622 59,912 3.8351 3.440 3.440 3.669 3.440 3.945 17,030 3.5181 0.67%
2006-01-05 0 3.725 3.725 4.350 3.500 4.150 72,972 284,529 3.8992 3.417 3.417 3.990 3.211 3.807 79,547 3.5769 0.68%
2006-01-04 0 3.700 3.325 3.700 3.225 3.700 76,524 267,332 3.4934 3.394 3.050 3.394 2.958 3.394 83,419 3.2047 -1.99%
2006-01-03 0 3.775 3.775 3.800 3.500 3.500 12,650 43,794 3.4620 3.463 3.463 3.486 3.211 3.211 13,790 3.1758 -2.58%
2005-12-30 0 3.875 3.875 3.900 3.450 3.500 3,180 11,080 3.4843 3.555 3.555 3.578 3.165 3.211 3,467 3.1963 -0.64%
2005-12-29 0 3.900 3.900 - 3.700 3.700 3,700 13,620 3.6811 3.578 3.578 - 3.394 3.394 4,033 3.3768 0.65%
2005-12-28 0 3.875 3.875 3.900 3.325 3.475 8,144 27,776 3.4106 3.555 3.555 3.578 3.050 3.188 8,878 3.1287 -2.52%
2005-12-23 0 3.975 3.975 4.000 3.700 3.900 66,200 252,040 3.8073 3.646 3.646 3.669 3.394 3.578 72,165 3.4926 4.61%
2005-12-22 0 3.800 3.300 3.800 3.300 4.000 150,000 535,220 3.5681 3.486 3.027 3.486 3.027 3.669 163,515 3.2732 15.15%
2005-12-21 0 3.300 3.000 3.300 2.700 3.500 128,232 398,288 3.1060 3.027 2.752 3.027 2.477 3.211 139,786 2.8493 -15.38%
2005-12-20 0 3.900 3.875 3.900 3.500 3.900 53,200 186,340 3.5026 3.578 3.555 3.578 3.211 3.578 57,993 3.2131 11.43%
2005-12-19 0 3.500 3.500 3.900 3.500 4.000 21,020 78,909 3.7540 3.211 3.211 3.578 3.211 3.669 22,914 3.4437 0.00%
2005-12-16 0 3.500 3.500 3.800 3.200 3.900 24,544 88,034 3.5868 3.211 3.211 3.486 2.936 3.578 26,755 3.2903 0.00%
2005-12-15 0 3.500 3.500 3.800 3.200 3.900 27,580 98,356 3.5662 3.211 3.211 3.486 2.936 3.578 30,065 3.2714 9.37%
2005-12-14 0 3.200 3.200 3.500 3.000 3.500 13,512 45,962 3.4016 2.936 2.936 3.211 2.752 3.211 14,729 3.1204 6.67%
2005-12-13 0 3.000 3.000 3.500 2.800 3.500 19,720 65,797 3.3366 2.752 2.752 3.211 2.569 3.211 21,497 3.0608 -6.25%
2005-12-12 0 0.032 0.030 0.032 0.025 0.034 17,686,800 537,822 0.0304 2.936 2.752 2.936 2.293 3.119 192,804 2.7895 -3.03%
2005-12-09 0 0.033 0.032 0.034 0.032 0.033 3,548,000 115,090 0.0324 3.027 2.936 3.119 2.936 3.027 38,677 2.9757 0.00%
2005-12-08 0 0.033 0.031 0.033 0.031 0.033 4,691,600 149,078 0.0318 3.027 2.844 3.027 2.844 3.027 51,143 2.9149 6.45%
2005-12-07 0 0.031 0.030 0.033 0.030 0.039 2,813,600 88,440 0.0314 2.844 2.752 3.027 2.752 3.578 30,671 2.8835 -6.06%
2005-12-06 0 0.033 0.033 0.035 0.033 0.033 41,600 1,355 0.0326 3.027 3.027 3.211 3.027 3.027 453 2.9880 3.12%
2005-12-05 0 0.032 0.032 0.035 0.032 0.033 1,230,000 39,860 0.0324 2.936 2.936 3.211 2.936 3.027 13,408 2.9728 -8.57%
2005-12-02 0 0.035 0.033 0.035 0.030 0.036 5,662,000 188,566 0.0333 3.211 3.027 3.211 2.752 3.302 61,721 3.0551 0.00%
2005-12-01 0 0.035 0.035 0.036 0.035 0.035 30,000 1,050 0.0350 3.211 3.211 3.302 3.211 3.211 327 3.2107 -2.78%
2005-11-30 0 0.036 0.036 0.037 0.036 0.036 450,000 16,200 0.0360 3.302 3.302 3.394 3.302 3.302 4,905 3.3024 0.00%
2005-11-29 0 0.036 0.036 0.039 0.035 0.036 1,600,000 56,120 0.0351 3.302 3.302 3.578 3.211 3.302 17,442 3.2176 0.00%
2005-11-28 0 0.036 0.036 0.040 0.036 0.037 666,000 24,580 0.0369 3.302 3.302 3.669 3.302 3.394 7,260 3.3856 -5.26%
2005-11-25 0 0.038 0.038 0.040 0.038 0.040 1,600,400 60,912 0.0381 3.486 3.486 3.669 3.486 3.669 17,446 3.4915 -5.00%
2005-11-24 0 0.040 0.038 0.042 0.037 0.044 8,300,000 346,960 0.0418 3.669 3.486 3.853 3.394 4.036 90,478 3.8347 11.11%
2005-11-23 0 0.036 0.034 0.040 0.036 0.036 408,000 14,640 0.0359 3.302 3.119 3.669 3.302 3.302 4,448 3.2917 0.00%
2005-11-22 0 0.036 0.036 0.040 0.036 0.041 3,300,000 130,950 0.0397 3.302 3.302 3.669 3.302 3.761 35,973 3.6402 2.86%
2005-11-21 0 0.035 0.035 0.039 0.035 0.040 1,310,000 50,910 0.0389 3.211 3.211 3.578 3.211 3.669 14,280 3.5650 -10.26%
2005-11-18 0 0.039 0.038 0.039 0.039 0.041 8,030,000 318,950 0.0397 3.578 3.486 3.578 3.578 3.761 87,535 3.6437 2.63%
2005-11-17 0 0.038 0.038 0.039 0.038 0.039 4,970,000 188,960 0.0380 3.486 3.486 3.578 3.486 3.578 54,178 3.4878 8.57%
2005-11-16 0 0.035 0.034 0.036 0.034 0.039 6,070,000 232,780 0.0383 3.211 3.119 3.302 3.119 3.578 66,169 3.5180 -10.26%
2005-11-15 0 0.039 0.036 0.039 0.039 0.040 68,782,000 2,684,484 0.0390 3.578 3.302 3.578 3.578 3.669 749,793 3.5803 8.33%
2005-11-14 0 0.036 0.034 0.037 0.034 0.036 4,366,000 152,780 0.0350 3.302 3.119 3.394 3.119 3.302 47,594 3.2101 5.88%
2005-11-11 0 0.034 0.032 0.034 0.032 0.035 4,282,000 143,874 0.0336 3.119 2.936 3.119 2.936 3.211 46,678 3.0823 6.25%
2005-11-10 0 0.032 0.032 0.035 0.032 0.032 336,000 10,692 0.0318 2.936 2.936 3.211 2.936 2.936 3,663 2.9191 0.00%
2005-11-09 0 0.032 0.031 0.035 0.031 0.037 4,372,000 143,220 0.0328 2.936 2.844 3.211 2.844 3.394 47,659 3.0051 -13.51%
2005-11-08 0 0.037 0.034 0.037 0.037 0.040 2,686,000 101,148 0.0377 3.394 3.119 3.394 3.394 3.669 29,280 3.4545 -5.13%
2005-11-07 0 0.039 0.038 0.040 0.033 0.040 9,694,000 354,900 0.0366 3.578 3.486 3.669 3.027 3.669 105,674 3.3584 21.87%
2005-11-04 0 0.032 0.032 0.033 0.030 0.033 16,867,400 511,165 0.0303 2.936 2.936 3.027 2.752 3.027 183,872 2.7800 28.00%
2005-11-03 0 0.025 0.022 0.025 0.022 0.025 5,000,000 117,520 0.0235 2.293 2.018 2.293 2.018 2.293 54,505 2.1561 8.70%
2005-11-02 0 0.023 0.023 0.025 0.021 0.025 15,894,000 362,040 0.0228 2.110 2.110 2.293 1.926 2.293 173,261 2.0896 0.00%
2005-11-01 0 0.023 0.025 0.026 0.021 0.035 14,838,600 411,520 0.0277 2.110 2.293 2.385 1.926 3.211 161,756 2.5441 -34.29%
2005-10-31 0 0.035 0.031 0.035 0.030 0.039 4,450,000 136,510 0.0307 3.211 2.844 3.211 2.752 3.578 48,509 2.8141 -12.50%
2005-10-28 0 0.040 0.037 0.043 - - 0 0 - 3.669 3.394 3.945 - - 0 - 0.00%
2005-10-27 0 0.040 0.039 0.042 0.040 0.041 830,000 33,300 0.0401 3.669 3.578 3.853 3.669 3.761 9,048 3.6804 -6.98%
2005-10-26 0 0.043 0.040 0.045 0.040 0.043 2,004,000 82,432 0.0411 3.945 3.669 4.128 3.669 3.945 21,846 3.7734 -14.00%
2005-10-25 0 0.050 0.035 0.050 - - 0 0 - 4.587 3.211 4.587 - - 0 - 0.00%
2005-10-24 0 0.050 0.041 0.050 - - 0 0 - 4.587 3.761 4.587 - - 0 - 0.00%
2005-10-21 0 0.050 0.040 0.051 - - 150,000 7,500 0.0500 4.587 3.669 4.678 - - 1,635 4.5867 0.00%
2005-10-20 0 0.050 0.050 0.052 0.050 0.058 84,430,000 4,872,870 0.0577 4.587 4.587 4.770 4.587 5.321 920,372 5.2945 -7.41%
2005-10-19 0 0.054 0.035 0.054 0.050 0.055 13,000,000 690,170 0.0531 4.954 3.211 4.954 4.587 5.045 141,713 4.8702 42.11%
2005-10-18 0 0.038 0.037 0.050 0.038 0.042 130,000 5,060 0.0389 3.486 3.394 4.587 3.486 3.853 1,417 3.5706 -5.00%
2005-10-17 0 0.040 0.035 0.040 0.034 0.040 3,270,000 117,880 0.0360 3.669 3.211 3.669 3.119 3.669 35,646 3.3069 8.11%
2005-10-14 0 0.037 0.035 0.037 0.035 0.037 1,734,000 61,270 0.0353 3.394 3.211 3.394 3.211 3.394 18,902 3.2414 5.71%
2005-10-13 0 0.035 0.035 0.039 0.033 0.036 1,110,000 38,390 0.0346 3.211 3.211 3.578 3.027 3.302 12,100 3.1727 -10.26%
2005-10-12 0 0.039 0.039 0.040 0.039 0.041 1,328,000 53,600 0.0404 3.578 3.578 3.669 3.578 3.761 14,477 3.7025 -4.88%
2005-10-10 0 0.041 0.041 0.044 0.040 0.040 100,000 4,000 0.0400 3.761 3.761 4.036 3.669 3.669 1,090 3.6694 -8.89%
2005-10-07 0 0.045 0.043 0.048 0.045 0.045 30,000 1,350 0.0450 4.128 3.945 4.403 4.128 4.128 327 4.1281 0.00%
2005-10-06 0 0.045 0.043 0.045 0.042 0.048 970,000 43,000 0.0443 4.128 3.945 4.128 3.853 4.403 10,574 4.0666 0.00%
2005-10-05 0 0.045 0.044 0.045 0.042 0.046 2,610,000 116,030 0.0445 4.128 4.036 4.128 3.853 4.220 28,452 4.0782 2.27%
2005-10-04 0 0.044 0.044 0.047 0.042 0.051 9,760,000 484,860 0.0497 4.036 4.036 4.312 3.853 4.678 106,394 4.5572 -12.00%
2005-10-03 0 0.050 0.050 0.052 0.050 0.050 310,000 15,500 0.0500 4.587 4.587 4.770 4.587 4.587 3,379 4.5867 0.00%
2005-09-30 0 0.050 0.050 0.052 0.050 0.052 1,190,000 59,980 0.0504 4.587 4.587 4.770 4.587 4.770 12,972 4.6237 -5.66%
2005-09-29 0 0.053 0.050 0.053 0.050 0.055 4,512,000 242,386 0.0537 4.862 4.587 4.862 4.587 5.045 49,185 4.9280 -3.64%
2005-09-28 0 0.055 0.053 0.055 0.050 0.055 4,306,000 233,788 0.0543 5.045 4.862 5.045 4.587 5.045 46,940 4.9806 12.24%
2005-09-27 0 0.049 0.049 0.054 0.048 0.049 110,000 5,380 0.0489 4.495 4.495 4.954 4.403 4.495 1,199 4.4867 2.08%
2005-09-26 0 0.048 0.048 0.054 0.048 0.052 219,378,000 11,407,480 0.0520 4.403 4.403 4.954 4.403 4.770 2,391,440 4.7701 -7.69%
2005-09-23 0 0.052 0.036 0.052 0.049 0.052 1,330,000 66,960 0.0503 4.770 3.302 4.770 4.495 4.770 14,498 4.6185 6.12%
2005-09-22 0 0.049 0.038 0.050 0.049 0.049 170,000 8,330 0.0490 4.495 3.486 4.587 4.495 4.495 1,853 4.4950 0.00%
2005-09-21 0 0.049 0.049 0.052 0.049 0.053 750,000 37,440 0.0499 4.495 4.495 4.770 4.495 4.862 8,176 4.5794 -5.77%
2005-09-20 0 0.052 0.051 0.053 0.050 0.054 2,420,000 126,910 0.0524 4.770 4.678 4.862 4.587 4.954 26,380 4.8108 -5.45%
2005-09-16 0 0.055 0.053 0.055 0.054 0.055 1,740,000 95,070 0.0546 5.045 4.862 5.045 4.954 5.045 18,968 5.0122 0.00%
2005-09-15 0 0.055 0.054 0.055 0.055 0.055 9,500,000 522,500 0.0550 5.045 4.954 5.045 5.045 5.045 103,560 5.0454 1.85%
2005-09-14 0 0.054 0.053 0.054 0.053 0.054 520,000 28,070 0.0540 4.954 4.862 4.954 4.862 4.954 5,669 4.9519 1.89%
2005-09-13 0 0.053 0.053 0.059 0.053 0.053 502,000 26,596 0.0530 4.862 4.862 5.412 4.862 4.862 5,472 4.8601 0.00%
2005-09-12 0 0.053 0.053 0.058 0.053 0.054 1,850,805 98,389 0.0532 4.862 4.862 5.321 4.862 4.954 20,176 4.8766 0.00%
2005-09-09 0 0.053 0.053 0.056 0.050 0.056 2,550,000 140,170 0.0550 4.862 4.862 5.137 4.587 5.137 27,798 5.0425 -5.36%
2005-09-08 0 0.056 0.056 0.059 0.056 0.057 360,000 20,260 0.0563 5.137 5.137 5.412 5.137 5.229 3,924 5.1626 -1.75%
2005-09-07 0 0.057 0.057 0.061 0.057 0.057 30,000 1,710 0.0570 5.229 5.229 5.596 5.229 5.229 327 5.2289 -6.56%
2005-09-06 0 0.061 0.058 0.061 0.061 0.061 680,000 41,470 0.0610 5.596 5.321 5.596 5.596 5.596 7,413 5.5945 8.93%
2005-09-05 0 0.056 0.056 0.060 0.056 0.064 20,480,000 1,260,450 0.0615 5.137 5.137 5.504 5.137 5.871 223,253 5.6458 -6.67%
2005-09-02 0 0.060 0.059 0.060 0.056 0.060 4,660,000 265,600 0.0570 5.504 5.412 5.504 5.137 5.504 50,799 5.2285 7.14%
2005-09-01 0 0.056 0.056 0.057 0.056 0.060 710,000 39,880 0.0562 5.137 5.137 5.229 5.137 5.504 7,740 5.1526 -5.08%
2005-08-31 0 0.059 0.059 0.060 0.055 0.060 1,546,000 87,160 0.0564 5.412 5.412 5.504 5.045 5.504 16,853 5.1718 5.36%
2005-08-30 0 0.056 0.056 0.060 0.055 0.060 1,440,000 82,480 0.0573 5.137 5.137 5.504 5.045 5.504 15,697 5.2544 -1.75%
2005-08-29 0 0.057 0.055 0.057 0.055 0.060 2,920,000 165,280 0.0566 5.229 5.045 5.229 5.045 5.504 31,831 5.1924 3.64%
2005-08-26 0 0.055 0.055 0.060 0.055 0.055 40,000 2,200 0.0550 5.045 5.045 5.504 5.045 5.045 436 5.0454 0.00%
2005-08-25 0 0.055 0.053 0.057 0.055 0.055 20,000 1,100 0.0550 5.045 4.862 5.229 5.045 5.045 218 5.0454 3.77%
2005-08-24 0 0.053 0.053 0.055 0.053 0.054 420,000 22,560 0.0537 4.862 4.862 5.045 4.862 4.954 4,578 4.9275 -1.85%
2005-08-23 0 0.054 0.054 0.055 0.054 0.054 300,000 16,200 0.0540 4.954 4.954 5.045 4.954 4.954 3,270 4.9537 -1.82%
2005-08-22 0 0.055 0.053 0.055 0.055 0.055 306,000 16,770 0.0548 5.045 4.862 5.045 5.045 5.045 3,336 5.0274 0.00%
2005-08-19 0 0.055 0.053 0.057 - - 0 0 - 5.045 4.862 5.229 - - 0 - 0.00%
2005-08-18 0 0.055 0.055 0.056 0.053 0.055 1,350,000 73,970 0.0548 5.045 5.045 5.137 4.862 5.045 14,716 5.0264 -3.51%
2005-08-17 0 0.057 0.052 0.057 0.052 0.057 2,860,000 154,940 0.0542 5.229 4.770 5.229 4.770 5.229 31,177 4.9697 5.56%
2005-08-16 0 0.054 0.054 0.060 0.054 0.054 50,000 2,700 0.0540 4.954 4.954 5.504 4.954 4.954 545 4.9537 -5.26%
2005-08-15 0 0.057 0.055 0.057 0.055 0.057 900,000 50,300 0.0559 5.229 5.045 5.229 5.045 5.229 9,811 5.1270 5.56%
2005-08-12 0 0.054 0.053 0.055 0.054 0.055 1,200,000 65,600 0.0547 4.954 4.862 5.045 4.954 5.045 13,081 5.0148 0.00%
2005-08-11 0 0.054 0.054 0.056 0.054 0.054 68,000 3,600 0.0529 4.954 4.954 5.137 4.954 4.954 741 4.8565 0.00%
2005-08-10 0 0.054 0.054 0.058 0.053 0.062 770,000 42,190 0.0548 4.954 4.954 5.321 4.862 5.688 8,394 5.0263 1.89%
2005-08-09 0 0.053 0.053 0.057 - - 0 0 - 4.862 4.862 5.229 - - 0 - 0.00%
2005-08-08 0 0.053 0.053 0.058 0.052 0.058 2,704,000 146,940 0.0543 4.862 4.862 5.321 4.770 5.321 29,476 4.9850 -8.62%
2005-08-05 0 0.058 0.058 0.061 0.058 0.058 50,000 2,900 0.0580 5.321 5.321 5.596 5.321 5.321 545 5.3206 -4.92%
2005-08-04 0 0.061 0.058 0.061 0.058 0.062 3,284,000 198,980 0.0606 5.596 5.321 5.596 5.321 5.688 35,799 5.5583 5.17%
2005-08-03 0 0.058 0.057 0.061 0.055 0.059 1,572,000 91,440 0.0582 5.321 5.229 5.596 5.045 5.412 17,136 5.3360 5.45%
2005-08-02 0 0.055 0.055 0.058 0.055 0.061 2,790,000 164,970 0.0591 5.045 5.045 5.321 5.045 5.596 30,414 5.4242 -3.51%
2005-08-01 0 0.057 0.050 0.057 0.057 0.058 1,080,000 62,140 0.0575 5.229 4.587 5.229 5.229 5.321 11,773 5.2781 -1.72%
2005-07-29 0 0.058 0.058 0.062 0.058 0.059 590,000 34,330 0.0582 5.321 5.321 5.688 5.321 5.412 6,432 5.3377 0.00%
2005-07-28 0 0.058 0.058 0.061 0.058 0.058 470,000 27,260 0.0580 5.321 5.321 5.596 5.321 5.321 5,123 5.3206 0.00%
2005-07-27 0 0.058 0.058 0.061 0.058 0.061 3,711,000 216,634 0.0584 5.321 5.321 5.596 5.321 5.596 40,454 5.3551 -3.33%
2005-07-26 0 0.060 0.060 0.062 0.060 0.060 204,000 12,224 0.0599 5.504 5.504 5.688 5.504 5.504 2,224 5.4969 0.00%
2005-07-25 0 0.060 0.059 0.060 0.060 0.060 720,000 43,200 0.0600 5.504 5.412 5.504 5.504 5.504 7,849 5.5041 0.00%
2005-07-22 0 0.060 0.060 0.063 0.060 0.061 2,012,000 120,904 0.0601 5.504 5.504 5.779 5.504 5.596 21,933 5.5125 1.69%
2005-07-21 0 0.059 0.059 0.064 0.059 0.064 1,400,000 84,260 0.0602 5.412 5.412 5.871 5.412 5.871 15,261 5.5211 -7.81%
2005-07-20 0 0.064 0.062 0.064 0.061 0.064 1,324,000 83,680 0.0632 5.871 5.688 5.871 5.596 5.871 14,433 5.7979 6.67%
2005-07-19 0 0.060 0.060 0.062 0.060 0.062 1,480,000 90,810 0.0614 5.504 5.504 5.688 5.504 5.688 16,133 5.6287 1.69%
2005-07-18 0 0.059 0.059 0.062 - - 0 0 - 5.412 5.412 5.688 - - 0 - 0.00%
2005-07-15 0 0.059 0.059 0.060 0.059 0.060 2,000,000 118,770 0.0594 5.412 5.412 5.504 5.412 5.504 21,802 5.4477 0.00%
2005-07-14 0 0.059 0.059 0.061 0.059 0.061 1,090,000 65,630 0.0602 5.412 5.412 5.596 5.412 5.596 11,882 5.5234 -3.28%
2005-07-13 0 0.061 0.061 0.062 0.061 0.061 600,000 36,600 0.0610 5.596 5.596 5.688 5.596 5.596 6,541 5.5958 0.00%
2005-07-12 0 0.061 0.061 0.063 0.061 0.061 700,000 42,700 0.0610 5.596 5.596 5.779 5.596 5.596 7,631 5.5958 -1.61%
2005-07-11 0 0.062 0.060 0.062 0.059 0.063 3,320,000 205,760 0.0620 5.688 5.504 5.688 5.412 5.779 36,191 5.6853 0.00%
2005-07-08 0 0.062 0.062 0.063 0.062 0.063 5,132,000 322,874 0.0629 5.688 5.688 5.779 5.688 5.779 55,944 5.7714 -1.59%
2005-07-07 0 0.063 0.063 0.064 0.063 0.064 2,680,000 170,750 0.0637 5.779 5.779 5.871 5.779 5.871 29,215 5.8447 -1.56%
2005-07-06 0 0.064 0.063 0.064 0.063 0.064 730,000 46,520 0.0637 5.871 5.779 5.871 5.779 5.871 7,958 5.8459 1.59%
2005-07-05 0 0.063 0.063 0.064 0.063 0.065 4,550,000 292,940 0.0644 5.779 5.779 5.871 5.779 5.963 49,600 5.9061 -1.56%
2005-07-04 0 0.064 0.063 0.064 0.064 0.067 2,012,000 131,336 0.0653 5.871 5.779 5.871 5.871 6.146 21,933 5.9881 0.00%
2005-06-30 0 0.064 0.064 0.066 0.064 0.065 332,000 21,500 0.0648 5.871 5.871 6.054 5.871 5.963 3,619 5.9407 0.00%
2005-06-29 0 0.064 0.064 0.065 0.064 0.065 3,180,000 206,470 0.0649 5.871 5.871 5.963 5.871 5.963 34,665 5.9561 -1.54%
2005-06-28 0 0.065 0.065 0.067 0.065 0.065 980,000 63,700 0.0650 5.963 5.963 6.146 5.963 5.963 10,683 5.9628 0.00%
2005-06-27 0 0.065 0.064 0.067 0.064 0.065 1,700,000 110,300 0.0649 5.963 5.871 6.146 5.871 5.963 18,532 5.9520 1.56%
2005-06-24 0 0.064 0.064 0.066 0.064 0.064 350,000 22,400 0.0640 5.871 5.871 6.054 5.871 5.871 3,815 5.8710 -3.03%
2005-06-23 0 0.066 0.064 0.066 - - 0 0 - 6.054 5.871 6.054 - - 0 - -1.49%
2005-06-22 0 0.067 0.064 0.067 0.063 0.067 3,712,000 240,300 0.0647 6.146 5.871 6.146 5.779 6.146 40,465 5.9385 4.69%
2005-06-21 0 0.064 0.064 0.067 0.064 0.068 500,000 32,040 0.0641 5.871 5.871 6.146 5.871 6.238 5,451 5.8784 1.59%
2005-06-20 0 0.063 0.063 0.064 0.063 0.063 300,000 18,900 0.0630 5.779 5.779 5.871 5.779 5.779 3,270 5.7793 -3.08%
2005-06-17 0 0.065 0.062 0.067 0.063 0.067 3,569,760 226,706 0.0635 5.963 5.688 6.146 5.779 6.146 38,914 5.8258 1.56%
2005-06-16 0 0.064 0.064 0.067 0.063 0.068 620,000 39,560 0.0638 5.871 5.871 6.146 5.779 6.238 6,759 5.8533 1.59%
2005-06-15 0 0.063 0.063 0.067 0.062 0.065 4,890,000 306,370 0.0627 5.779 5.779 6.146 5.688 5.963 53,306 5.7474 -7.35%
2005-06-14 0 0.068 0.062 0.068 0.063 0.068 8,688,000 558,596 0.0643 6.238 5.688 6.238 5.779 6.238 94,708 5.8981 4.62%
2005-06-13 0 0.065 0.065 0.066 0.065 0.066 6,000,000 392,000 0.0653 5.963 5.963 6.054 5.963 6.054 65,406 5.9933 -2.99%
2005-06-10 0 0.067 0.066 0.067 0.067 0.068 7,106,000 476,160 0.0670 6.146 6.054 6.146 6.146 6.238 77,463 6.1470 -1.47%
2005-06-09 0 0.068 0.067 0.068 0.068 0.068 2,308,000 156,880 0.0680 6.238 6.146 6.238 6.238 6.238 25,160 6.2354 -1.45%
2005-06-08 0 0.069 0.068 0.069 0.068 0.070 18,560,000 1,291,500 0.0696 6.330 6.238 6.330 6.238 6.421 202,323 6.3834 1.47%
2005-06-07 0 0.068 0.067 0.068 0.066 0.070 25,550,000 1,782,600 0.0698 6.238 6.146 6.238 6.054 6.421 278,521 6.4002 1.49%
2005-06-06 0 0.067 0.067 0.068 0.065 0.068 5,686,000 377,846 0.0665 6.146 6.146 6.238 5.963 6.238 61,983 6.0960 0.00%
2005-06-03 0 0.067 0.067 0.068 0.067 0.070 17,650,000 1,207,490 0.0684 6.146 6.146 6.238 6.146 6.421 192,403 6.2758 -1.47%
2005-06-02 0 0.068 0.068 0.069 0.067 0.070 31,140,000 2,151,750 0.0691 6.238 6.238 6.330 6.146 6.421 339,457 6.3388 3.03%
2005-06-01 0 0.066 0.066 0.068 0.066 0.068 10,952,000 739,860 0.0676 6.054 6.054 6.238 6.054 6.238 119,388 6.1971 -2.94%
2005-05-31 0 0.068 0.065 0.068 0.066 0.068 5,420,000 364,890 0.0673 6.238 5.963 6.238 6.054 6.238 59,083 6.1758 1.49%
2005-05-30 0 0.067 0.065 0.067 0.065 0.069 28,228,000 1,912,970 0.0678 6.146 5.963 6.146 5.963 6.330 307,713 6.2167 0.00%
2005-05-27 0 0.067 0.067 0.070 0.063 0.070 10,155,200 682,802 0.0672 6.146 6.146 6.421 5.779 6.421 110,702 6.1679 6.35%
2005-05-26 0 0.063 0.063 0.065 0.063 0.065 34,830,000 2,256,670 0.0648 5.779 5.779 5.963 5.779 5.963 379,682 5.9436 -3.08%
2005-05-25 0 0.065 0.065 0.067 0.065 0.068 10,020,000 661,940 0.0661 5.963 5.963 6.146 5.963 6.238 109,228 6.0602 0.00%
2005-05-24 0 0.065 0.065 0.067 0.065 0.068 17,140,000 1,143,720 0.0667 5.963 5.963 6.146 5.963 6.238 186,843 6.1213 -4.41%
2005-05-23 0 0.068 0.066 0.068 0.066 0.069 11,262,000 759,096 0.0674 6.238 6.054 6.238 6.054 6.330 122,767 6.1832 -2.86%
2005-05-20 0 0.070 0.067 0.070 0.066 0.070 21,170,000 1,453,590 0.0687 6.421 6.146 6.421 6.054 6.421 230,774 6.2988 6.06%
2005-05-19 0 0.066 0.066 0.067 0.066 0.067 2,020,000 134,420 0.0665 6.054 6.054 6.146 6.054 6.146 22,020 6.1044 0.00%
2005-05-18 0 0.066 0.066 0.067 0.066 0.073 55,684,000 3,893,840 0.0699 6.054 6.054 6.146 6.054 6.697 607,011 6.4148 -2.94%
2005-05-17 0 0.068 0.067 0.069 0.068 0.073 52,630,000 3,696,640 0.0702 6.238 6.146 6.330 6.238 6.697 573,720 6.4433 0.00%
2005-05-13 0 0.068 0.067 0.069 0.065 0.068 7,264,000 488,576 0.0673 6.238 6.146 6.330 5.963 6.238 79,185 6.1701 4.62%
2005-05-12 0 0.065 0.064 0.067 0.064 0.068 14,750,000 977,890 0.0663 5.963 5.871 6.146 5.871 6.238 160,790 6.0818 3.17%
2005-05-11 0 0.063 0.063 0.064 0.063 0.066 8,360,000 537,890 0.0643 5.779 5.779 5.871 5.779 6.054 91,132 5.9023 -1.56%
2005-05-10 0 0.064 0.060 0.064 0.060 0.065 2,660,000 166,500 0.0626 5.871 5.504 5.871 5.504 5.963 28,997 5.7420 6.67%
2005-05-09 0 0.060 0.060 0.061 0.060 0.061 3,260,000 196,100 0.0602 5.504 5.504 5.596 5.504 5.596 35,537 5.5182 1.69%
2005-05-06 0 0.059 0.059 0.060 0.059 0.060 5,564,000 330,830 0.0595 5.412 5.412 5.504 5.412 5.504 60,653 5.4545 7.27%
2005-05-05 0 0.055 0.055 0.059 0.048 0.055 176,000 9,010 0.0512 5.045 5.045 5.412 4.403 5.045 1,919 4.6962 0.00%
2005-05-04 0 0.055 0.050 0.059 - - 8,800 352 0.0400 5.045 4.587 5.412 - - 96 3.6694 0.00%
2005-05-03 0 0.055 0.055 0.059 0.054 0.060 1,230,000 73,560 0.0598 5.045 5.045 5.412 4.954 5.504 13,408 5.4862 -8.33%
2005-04-29 0 0.060 0.055 0.060 0.060 0.060 1,700,000 102,000 0.0600 5.504 5.045 5.504 5.504 5.504 18,532 5.5041 0.00%
2005-04-28 0 0.060 0.055 0.061 0.055 0.060 8,010,000 466,680 0.0583 5.504 5.045 5.596 5.045 5.504 87,317 5.3447 9.09%
2005-04-27 0 0.055 0.050 0.055 0.055 0.055 3,526,000 193,852 0.0550 5.045 4.587 5.045 5.045 5.045 38,437 5.0434 0.00%
2005-04-26 0 0.055 0.053 0.055 0.055 0.055 3,000,000 165,000 0.0550 5.045 4.862 5.045 5.045 5.045 32,703 5.0454 7.84%
2005-04-25 0 0.051 0.050 0.055 - - 0 0 - 4.678 4.587 5.045 - - 0 - 0.00%
2005-04-22 0 0.051 0.051 0.053 0.050 0.059 980,000 53,070 0.0542 4.678 4.678 4.862 4.587 5.412 10,683 4.9677 -13.56%
2005-04-21 0 0.059 0.055 0.059 0.055 0.059 690,000 37,990 0.0551 5.412 5.045 5.412 5.045 5.412 7,522 5.0507 7.27%
2005-04-20 0 0.055 0.055 0.057 0.046 0.057 7,746,000 403,832 0.0521 5.045 5.045 5.229 4.220 5.229 84,439 4.7825 19.57%
2005-04-19 0 0.046 0.046 0.051 0.046 0.053 4,352,000 218,780 0.0503 4.220 4.220 4.678 4.220 4.862 47,441 4.6116 -11.54%
2005-04-18 0 0.052 0.052 0.053 0.050 0.053 2,300,000 120,150 0.0522 4.770 4.770 4.862 4.587 4.862 25,072 4.7921 -8.77%
2005-04-15 0 0.057 0.057 0.059 0.057 0.057 84,000 4,760 0.0567 5.229 5.229 5.412 5.229 5.229 916 5.1983 -5.00%
2005-04-14 0 0.060 0.058 0.060 0.058 0.060 2,040,000 118,400 0.0580 5.504 5.321 5.504 5.321 5.504 22,238 5.3242 0.00%
2005-04-13 0 0.060 0.058 0.060 0.060 0.060 1,000,000 60,000 0.0600 5.504 5.321 5.504 5.504 5.504 10,901 5.5041 0.00%
2005-04-12 0 0.060 0.058 0.060 0.059 0.060 690,000 41,300 0.0599 5.504 5.321 5.504 5.412 5.504 7,522 5.4908 -1.64%
2005-04-11 0 0.061 0.058 0.061 0.058 0.061 1,516,000 91,080 0.0601 5.596 5.321 5.596 5.321 5.596 16,526 5.5113 3.39%
2005-04-08 0 0.059 0.059 0.061 0.059 0.062 2,460,000 150,210 0.0611 5.412 5.412 5.596 5.412 5.688 26,816 5.6014 1.72%
2005-04-07 0 0.058 0.058 0.061 0.058 0.061 3,450,000 204,280 0.0592 5.321 5.321 5.596 5.321 5.596 37,608 5.4318 -4.92%
2005-04-06 0 0.061 0.059 0.061 0.060 0.061 1,500,000 91,000 0.0607 5.596 5.412 5.596 5.504 5.596 16,352 5.5652 0.00%
2005-04-04 0 0.061 0.058 0.061 0.058 0.061 2,506,600 149,813 0.0598 5.596 5.321 5.596 5.321 5.596 27,324 5.4827 1.67%
2005-04-01 0 0.060 0.059 0.062 0.059 0.062 3,400,000 205,500 0.0604 5.504 5.412 5.688 5.412 5.688 37,063 5.5446 -3.23%
2005-03-31 0 0.062 0.062 0.063 0.062 0.062 50,800,000 3,149,600 0.0620 5.688 5.688 5.779 5.688 5.688 553,771 5.6876 0.00%
2005-03-30 0 0.062 0.062 0.065 0.062 0.062 300,000 18,600 0.0620 5.688 5.688 5.963 5.688 5.688 3,270 5.6876 -1.59%
2005-03-29 0 0.063 0.062 0.064 0.063 0.065 4,552,200 292,778 0.0643 5.779 5.688 5.871 5.779 5.963 49,624 5.9000 0.00%
2005-03-24 0 0.063 0.060 0.063 0.060 0.063 2,000,000 121,300 0.0607 5.779 5.504 5.779 5.504 5.779 21,802 5.5637 6.78%
2005-03-23 0 0.059 0.059 0.060 0.058 0.060 2,600,000 153,900 0.0592 5.412 5.412 5.504 5.321 5.504 28,343 5.4300 0.00%
2005-03-22 0 0.059 0.059 0.060 0.059 0.062 3,640,000 217,260 0.0597 5.412 5.412 5.504 5.412 5.688 39,680 5.4754 0.00%
2005-03-21 0 0.059 0.058 0.060 0.057 0.060 2,000,000 118,280 0.0591 5.412 5.321 5.504 5.229 5.504 21,802 5.4252 -1.67%
2005-03-18 0 0.060 0.052 0.060 0.056 0.065 20,030,000 1,203,590 0.0601 5.504 4.770 5.504 5.137 5.963 218,347 5.5123 -6.25%
2005-03-17 0 0.064 0.061 0.066 0.062 0.066 9,730,000 626,930 0.0644 5.871 5.596 6.054 5.688 6.054 106,067 5.9107 0.00%
2005-03-16 0 0.064 0.063 0.067 0.064 0.071 13,614,000 904,580 0.0664 5.871 5.779 6.146 5.871 6.513 148,406 6.0953 1.59%
2005-03-15 0 0.063 0.063 0.064 0.063 0.065 7,630,000 488,950 0.0641 5.779 5.779 5.871 5.779 5.963 83,175 5.8786 -3.08%
2005-03-14 0 0.065 0.062 0.065 0.063 0.066 17,730,000 1,145,210 0.0646 5.963 5.688 5.963 5.779 6.054 193,275 5.9253 1.56%
2005-03-11 0 0.064 0.064 0.065 0.064 0.067 5,130,000 334,480 0.0652 5.871 5.871 5.963 5.871 6.146 55,922 5.9812 0.00%
2005-03-10 0 0.064 0.064 0.066 0.064 0.067 10,118,000 664,070 0.0656 5.871 5.871 6.054 5.871 6.146 110,296 6.0208 0.00%
2005-03-09 0 0.064 0.063 0.064 0.064 0.067 17,958,000 1,169,910 0.0651 5.871 5.779 5.871 5.871 6.146 195,760 5.9762 -3.03%
2005-03-08 0 0.066 0.066 0.068 0.065 0.067 3,380,000 224,380 0.0664 6.054 6.054 6.238 5.963 6.146 36,845 6.0898 1.54%
2005-03-07 0 0.065 0.065 0.067 0.065 0.067 15,520,000 1,017,100 0.0655 5.963 5.963 6.146 5.963 6.146 169,184 6.0118 0.00%
2005-03-04 0 0.065 0.065 0.066 0.065 0.068 5,790,000 385,530 0.0666 5.963 5.963 6.054 5.963 6.238 63,117 6.1082 -4.41%
2005-03-03 0 0.068 0.066 0.068 0.065 0.068 8,180,000 543,010 0.0664 6.238 6.054 6.238 5.963 6.238 89,170 6.0896 3.03%
2005-03-02 0 0.066 0.065 0.066 0.066 0.069 4,806,000 322,740 0.0672 6.054 5.963 6.054 6.054 6.330 52,390 6.1603 -4.35%
2005-03-01 0 0.069 0.067 0.072 0.066 0.074 33,010,000 2,323,410 0.0704 6.330 6.146 6.605 6.054 6.788 359,842 6.4567 0.00%
2005-02-28 0 0.069 0.064 0.069 0.061 0.070 39,084,000 2,526,480 0.0646 6.330 5.871 6.330 5.596 6.421 426,055 5.9299 9.52%
2005-02-25 0 0.063 0.063 0.064 0.061 0.063 9,030,000 560,380 0.0621 5.779 5.779 5.871 5.596 5.779 98,436 5.6928 3.28%
2005-02-24 0 0.061 0.061 0.062 0.061 0.063 9,020,142 555,681 0.0616 5.596 5.596 5.688 5.596 5.779 98,329 5.6513 0.00%
2005-02-23 0 0.061 0.061 0.062 0.060 0.062 16,560,000 1,012,360 0.0611 5.596 5.596 5.688 5.504 5.688 180,521 5.6080 1.67%
2005-02-22 0 0.060 0.059 0.060 0.060 0.063 117,980,000 7,098,060 0.0602 5.504 5.412 5.504 5.504 5.779 1,286,100 5.5191 -4.76%
2005-02-21 0 0.063 0.061 0.063 0.060 0.064 130,298,200 7,830,161 0.0601 5.779 5.596 5.779 5.504 5.871 1,420,381 5.5127 -1.56%
2005-02-18 0 0.064 0.061 0.064 0.060 0.066 3,522,000 217,720 0.0618 5.871 5.596 5.871 5.504 6.054 38,393 5.6708 -4.48%
2005-02-17 0 0.067 0.066 0.067 0.063 0.067 2,670,400 176,824 0.0662 6.146 6.054 6.146 5.779 6.146 29,110 6.0743 1.52%
2005-02-16 0 0.066 0.066 0.067 0.066 0.068 5,260,000 354,010 0.0673 6.054 6.054 6.146 6.054 6.238 57,339 6.1740 0.00%
2005-02-15 0 0.066 0.066 0.067 0.060 0.069 5,550,000 365,150 0.0658 6.054 6.054 6.146 5.504 6.330 60,501 6.0355 1.54%
2005-02-14 0 0.065 0.060 0.065 0.060 0.065 2,886,000 183,210 0.0635 5.963 5.504 5.963 5.504 5.963 31,460 5.8235 8.33%
2005-02-08 0 0.060 0.060 0.061 0.059 0.065 4,210,000 263,900 0.0627 5.504 5.504 5.596 5.412 5.963 45,893 5.7503 0.00%
2005-02-07 0 0.060 0.059 0.062 0.059 0.062 2,670,000 161,700 0.0606 5.504 5.412 5.688 5.412 5.688 29,106 5.5556 0.00%
2005-02-04 0 0.060 0.059 0.060 0.059 0.063 22,500,000 1,355,450 0.0602 5.504 5.412 5.504 5.412 5.779 245,273 5.5263 0.00%
2005-02-03 0 0.060 0.059 0.061 0.058 0.061 500,000 30,000 0.0600 5.504 5.412 5.596 5.321 5.596 5,451 5.5041 -3.23%
2005-02-02 0 0.062 0.060 0.062 0.057 0.063 9,390,000 578,660 0.0616 5.688 5.504 5.688 5.229 5.779 102,360 5.6532 0.00%
2005-02-01 0 0.062 0.060 0.062 0.059 0.062 5,870,000 354,380 0.0604 5.688 5.504 5.688 5.412 5.688 63,989 5.5382 -1.59%
2005-01-31 0 0.063 0.061 0.063 0.062 0.066 13,610,000 870,270 0.0639 5.779 5.596 5.779 5.688 6.054 148,363 5.8658 -4.55%
2005-01-28 0 0.066 0.065 0.066 0.065 0.067 5,440,000 356,010 0.0654 6.054 5.963 6.054 5.963 6.146 59,301 6.0034 -1.49%
2005-01-27 0 0.067 0.064 0.067 0.065 0.070 11,140,000 735,790 0.0660 6.146 5.871 6.146 5.963 6.421 121,437 6.0590 1.52%
2005-01-26 0 0.066 0.066 0.067 0.065 0.067 111,890,000 7,390,920 0.0661 6.054 6.054 6.146 5.963 6.146 1,219,713 6.0596 0.00%
2005-01-25 0 0.066 0.064 0.066 0.060 0.066 11,250,000 722,800 0.0642 6.054 5.871 6.054 5.504 6.054 122,636 5.8939 3.12%
2005-01-24 0 0.064 0.065 0.067 0.063 0.067 8,060,000 520,360 0.0646 5.871 5.963 6.146 5.779 6.146 87,862 5.9225 -1.54%
2005-01-21 0 0.065 0.065 0.066 0.065 0.066 7,230,000 473,460 0.0655 5.963 5.963 6.054 5.963 6.054 78,814 6.0073 0.00%
2005-01-20 0 0.065 0.063 0.065 0.063 0.065 7,740,000 502,500 0.0649 5.963 5.779 5.963 5.779 5.963 84,374 5.9556 0.00%
2005-01-19 0 0.065 0.063 0.065 0.062 0.065 3,920,000 251,500 0.0642 5.963 5.779 5.963 5.688 5.963 42,732 5.8855 1.56%
2005-01-18 0 0.064 0.062 0.064 0.062 0.066 11,587,600 746,068 0.0644 5.871 5.688 5.871 5.688 6.054 126,316 5.9063 -4.48%
2005-01-17 0 0.067 0.066 0.067 0.065 0.068 9,670,000 640,880 0.0663 6.146 6.054 6.146 5.963 6.238 105,413 6.0797 0.00%
2005-01-14 0 0.067 0.066 0.068 0.065 0.068 5,700,000 383,950 0.0674 6.146 6.054 6.238 5.963 6.238 62,136 6.1792 1.52%
2005-01-13 0 0.066 0.066 0.069 0.066 0.069 1,900,000 126,710 0.0667 6.054 6.054 6.330 6.054 6.330 20,712 6.1177 -2.94%
2005-01-12 0 0.068 0.066 0.068 0.065 0.070 23,146,000 1,550,100 0.0670 6.238 6.054 6.238 5.963 6.421 252,315 6.1435 -1.45%
2005-01-11 0 0.069 0.069 0.070 0.068 0.075 5,706,160 395,910 0.0694 6.330 6.330 6.421 6.238 6.880 62,203 6.3648 0.00%
2005-01-10 0 0.069 0.067 0.069 0.065 0.069 3,100,000 206,010 0.0665 6.330 6.146 6.330 5.963 6.330 33,793 6.0962 0.00%
2005-01-07 0 0.069 0.067 0.069 0.068 0.075 18,614,000 1,342,508 0.0721 6.330 6.146 6.330 6.238 6.880 202,911 6.6162 -5.48%
2005-01-06 0 0.073 0.072 0.073 0.068 0.074 19,800,000 1,413,340 0.0714 6.697 6.605 6.697 6.238 6.788 215,840 6.5481 7.35%
2005-01-05 0 0.068 0.066 0.068 0.066 0.070 11,880,000 807,280 0.0680 6.238 6.054 6.238 6.054 6.421 129,504 6.2336 1.49%
2005-01-04 0 0.067 0.067 0.068 0.063 0.070 10,330,000 686,800 0.0665 6.146 6.146 6.238 5.779 6.421 112,607 6.0991 -2.90%
2005-01-03 0 0.069 0.065 0.069 0.064 0.071 2,110,000 140,020 0.0664 6.330 5.963 6.330 5.871 6.513 23,001 6.0875 1.47%
2004-12-31 0 0.068 0.068 0.070 0.068 0.069 590,000 40,320 0.0683 6.238 6.238 6.421 6.238 6.330 6,432 6.2691 -1.45%
2004-12-30 0 0.069 0.068 0.069 0.066 0.069 3,830,000 258,640 0.0675 6.330 6.238 6.330 6.054 6.330 41,751 6.1948 -4.17%
2004-12-29 0 0.072 0.069 0.072 0.069 0.075 15,110,000 1,089,140 0.0721 6.605 6.330 6.605 6.330 6.880 164,714 6.6123 1.41%
2004-12-28 0 0.071 0.070 0.071 0.065 0.072 20,200,000 1,415,560 0.0701 6.513 6.421 6.513 5.963 6.605 220,200 6.4285 5.97%
2004-12-24 0 0.067 0.066 0.067 0.060 0.068 6,254,000 386,670 0.0618 6.146 6.054 6.146 5.504 6.238 68,175 5.6717 3.08%
2004-12-23 0 0.065 0.061 0.065 0.062 0.069 15,930,000 1,015,790 0.0638 5.963 5.596 5.963 5.688 6.330 173,653 5.8495 -5.80%
2004-12-22 0 0.069 0.066 0.069 0.066 0.085 166,236,000 11,764,462 0.0708 6.330 6.054 6.330 6.054 7.797 1,812,139 6.4920 -10.39%
2004-12-21 0 0.077 0.075 0.077 0.058 0.077 44,128,400 2,992,694 0.0678 7.064 6.880 7.064 5.321 7.064 481,044 6.2213 35.09%
2004-12-20 0 0.057 0.056 0.057 0.056 0.065 39,529,402 2,318,539 0.0587 5.229 5.137 5.229 5.137 5.963 430,910 5.3806 -10.94%
2004-12-17 0 0.064 0.063 0.065 0.060 0.071 40,163,070 2,609,450 0.0650 5.871 5.779 5.963 5.504 6.513 437,818 5.9601 -7.25%
2004-12-16 0 0.069 0.067 0.070 0.065 0.086 127,040,000 9,484,810 0.0747 6.330 6.146 6.421 5.963 7.889 1,384,863 6.8489 -19.77%
2004-12-15 0 0.086 0.085 0.087 0.069 0.091 140,398,000 11,474,804 0.0817 7.889 7.797 7.981 6.330 8.348 1,530,479 7.4975 30.30%
2004-12-14 0 0.066 0.065 0.066 0.060 0.069 91,500,000 5,854,370 0.0640 6.054 5.963 6.054 5.504 6.330 997,442 5.8694 13.79%
2004-12-13 0 0.058 0.057 0.059 0.056 0.061 61,910,000 3,610,350 0.0583 5.321 5.229 5.412 5.137 5.596 674,881 5.3496 7.41%
2004-12-10 0 0.054 0.053 0.054 0.049 0.058 72,210,000 3,884,020 0.0538 4.954 4.862 4.954 4.495 5.321 787,161 4.9342 8.00%
2004-12-09 0 0.050 0.047 0.050 0.046 0.050 10,008,000 477,400 0.0477 4.587 4.312 4.587 4.220 4.587 109,097 4.3759 6.38%
2004-12-08 0 0.047 0.047 0.048 0.047 0.051 8,840,000 428,550 0.0485 4.312 4.312 4.403 4.312 4.678 96,365 4.4472 -4.08%
2004-12-07 0 0.049 0.049 0.050 0.049 0.054 28,788,400 1,487,266 0.0517 4.495 4.495 4.587 4.495 4.954 313,822 4.7392 -3.92%
2004-12-06 0 0.051 0.052 0.053 0.047 0.052 33,470,000 1,648,940 0.0493 4.678 4.770 4.862 4.312 4.770 364,857 4.5194 13.33%
2004-12-03 0 0.045 0.045 0.046 0.044 0.054 66,287,450 3,091,707 0.0466 4.128 4.128 4.220 4.036 4.954 722,600 4.2786 7.14%
2004-12-02 0 0.042 0.041 0.042 0.040 0.042 32,900,000 1,351,400 0.0411 3.853 3.761 3.853 3.669 3.853 358,643 3.7681 5.00%
2004-12-01 0 0.040 0.039 0.040 0.039 0.042 33,190,000 1,339,340 0.0404 3.669 3.578 3.669 3.578 3.853 361,804 3.7018 5.26%
2004-11-30 0 0.038 0.039 0.040 0.035 0.039 8,474,000 322,250 0.0380 3.486 3.578 3.669 3.211 3.578 92,375 3.4885 2.70%
2004-11-29 0 0.037 0.035 0.037 0.035 0.037 4,518,000 158,890 0.0352 3.394 3.211 3.394 3.211 3.394 49,251 3.2261 5.71%
2004-11-26 0 0.035 0.035 0.038 0.035 0.037 1,800,200 65,526 0.0364 3.211 3.211 3.486 3.211 3.394 19,624 3.3391 -7.89%
2004-11-25 0 0.038 0.037 0.039 0.036 0.040 30,766,000 1,187,992 0.0386 3.486 3.394 3.578 3.302 3.669 335,380 3.5422 8.57%
2004-11-24 0 0.035 0.035 0.036 0.035 0.037 9,060,000 322,700 0.0356 3.211 3.211 3.302 3.211 3.394 98,763 3.2674 -2.78%
2004-11-23 0 0.036 0.036 0.037 0.035 0.037 9,700,000 347,760 0.0359 3.302 3.302 3.394 3.211 3.394 105,740 3.2888 5.88%
2004-11-22 0 0.034 0.034 0.035 0.033 0.035 11,660,000 395,650 0.0339 3.119 3.119 3.211 3.027 3.211 127,106 3.1128 -2.86%
2004-11-19 0 0.035 0.035 0.036 0.034 0.038 10,040,000 362,060 0.0361 3.211 3.211 3.302 3.119 3.486 109,446 3.3081 0.00%
2004-11-18 0 0.035 0.035 0.038 0.035 0.040 4,200,000 155,900 0.0371 3.211 3.211 3.486 3.211 3.669 45,784 3.4051 0.00%
2004-11-17 0 0.035 0.035 0.038 0.034 0.035 4,640,000 161,860 0.0349 3.211 3.211 3.486 3.119 3.211 50,581 3.2000 0.00%
2004-11-16 0 0.035 0.035 0.037 0.035 0.036 5,500,000 195,500 0.0355 3.211 3.211 3.394 3.211 3.302 59,956 3.2608 -12.50%
2004-11-15 0 0.040 0.037 0.040 0.036 0.040 12,208,000 467,960 0.0383 3.669 3.394 3.669 3.302 3.669 133,079 3.5164 2.56%
2004-11-12 0 0.039 0.036 0.039 0.033 0.039 5,218,000 189,380 0.0363 3.578 3.302 3.578 3.027 3.578 56,881 3.3294 8.33%
2004-11-11 0 0.036 0.036 0.037 0.036 0.037 6,210,000 227,060 0.0366 3.302 3.302 3.394 3.302 3.394 67,695 3.3542 2.86%
2004-11-10 0 0.035 0.034 0.036 0.034 0.035 3,850,000 131,900 0.0343 3.211 3.119 3.302 3.119 3.211 41,969 3.1428 0.00%
2004-11-09 0 0.035 0.035 0.037 0.035 0.035 590,000 20,650 0.0350 3.211 3.211 3.394 3.211 3.211 6,432 3.2107 0.00%
2004-11-08 0 0.035 0.035 0.038 0.035 0.037 1,022,000 37,760 0.0369 3.211 3.211 3.486 3.211 3.394 11,141 3.3893 -5.41%
2004-11-05 0 0.037 0.037 0.038 0.037 0.038 4,800,000 178,500 0.0372 3.394 3.394 3.486 3.394 3.486 52,325 3.4114 -2.63%
2004-11-04 0 0.038 0.038 0.040 0.037 0.038 2,236,200 84,776 0.0379 3.486 3.486 3.669 3.394 3.486 24,377 3.4777 -2.56%
2004-11-03 0 0.039 0.037 0.039 0.038 0.039 3,004,000 115,012 0.0383 3.578 3.394 3.578 3.486 3.578 32,747 3.5122 2.63%
2004-11-02 0 0.038 0.038 0.039 0.038 0.040 1,920,000 73,960 0.0385 3.486 3.486 3.578 3.486 3.669 20,930 3.5337 -2.56%
2004-11-01 0 0.039 0.038 0.040 0.039 0.041 11,130,000 444,720 0.0400 3.578 3.486 3.669 3.578 3.761 121,328 3.6654 5.41%
2004-10-29 0 0.037 0.037 0.038 0.033 0.037 2,294,000 83,070 0.0362 3.394 3.394 3.486 3.027 3.394 25,007 3.3219 8.82%
2004-10-28 0 0.034 0.033 0.037 0.032 0.034 3,220,000 105,890 0.0329 3.119 3.027 3.394 2.936 3.119 35,101 3.0167 3.03%
2004-10-27 0 0.033 0.033 0.037 0.033 0.034 500,000 16,900 0.0338 3.027 3.027 3.394 3.027 3.119 5,451 3.1006 -2.94%
2004-10-26 0 0.034 0.033 0.034 0.034 0.034 1,200,000 40,800 0.0340 3.119 3.027 3.119 3.119 3.119 13,081 3.1190 0.00%
2004-10-25 0 0.034 0.034 0.035 0.033 0.034 2,500,000 84,500 0.0338 3.119 3.119 3.211 3.027 3.119 27,253 3.1006 -2.86%
2004-10-21 0 0.035 0.035 0.037 0.035 0.035 1,300,000 45,500 0.0350 3.211 3.211 3.394 3.211 3.211 14,171 3.2107 -5.41%
2004-10-20 0 0.037 0.035 0.039 0.034 0.037 3,640,000 127,280 0.0350 3.394 3.211 3.578 3.119 3.394 39,680 3.2077 0.00%
2004-10-19 0 0.037 0.037 0.040 0.037 0.037 212,000 7,830 0.0369 3.394 3.394 3.669 3.394 3.394 2,311 3.3881 0.00%
2004-10-18 0 0.037 0.037 0.041 0.037 0.037 750,000 27,750 0.0370 3.394 3.394 3.761 3.394 3.394 8,176 3.3942 0.00%
2004-10-15 0 0.037 0.037 0.041 0.037 0.037 550,000 20,350 0.0370 3.394 3.394 3.761 3.394 3.394 5,996 3.3942 -2.63%
2004-10-14 0 0.038 0.038 0.041 0.038 0.039 4,700,000 183,210 0.0390 3.486 3.486 3.761 3.486 3.578 51,235 3.5759 -2.56%
2004-10-13 0 0.039 0.039 0.041 0.039 0.041 15,921,200 646,296 0.0406 3.578 3.578 3.761 3.578 3.761 173,557 3.7238 0.00%
2004-10-12 0 0.039 0.038 0.040 0.035 0.040 5,220,000 206,960 0.0396 3.578 3.486 3.669 3.211 3.669 56,903 3.6371 11.43%
2004-10-11 0 0.035 0.035 0.037 0.035 0.036 1,774,800 62,294 0.0351 3.211 3.211 3.394 3.211 3.302 19,347 3.2198 -2.78%
2004-10-08 0 0.036 0.036 0.039 0.036 0.036 280,000 10,080 0.0360 3.302 3.302 3.578 3.302 3.302 3,052 3.3024 -5.26%
2004-10-07 0 0.038 0.038 0.040 0.035 0.038 1,262,000 47,680 0.0378 3.486 3.486 3.669 3.211 3.486 13,757 3.4659 0.00%
2004-10-06 0 0.038 0.035 0.038 0.038 0.041 2,100,000 82,660 0.0394 3.486 3.211 3.486 3.486 3.761 22,892 3.6109 0.00%
2004-10-05 0 0.038 0.036 0.038 - - 0 0 - 3.486 3.302 3.486 - - 0 - 0.00%
2004-10-04 0 0.038 0.038 0.040 0.037 0.038 100,000 3,750 0.0375 3.486 3.486 3.669 3.394 3.486 1,090 3.4401 -2.56%
2004-09-30 0 0.039 0.039 0.040 0.034 0.039 5,764,000 218,152 0.0378 3.578 3.578 3.669 3.119 3.578 62,833 3.4719 11.43%
2004-09-28 0 0.035 0.035 0.037 0.035 0.035 200,000 7,000 0.0350 3.211 3.211 3.394 3.211 3.211 2,180 3.2107 -5.41%
2004-09-27 0 0.037 0.037 0.039 0.037 0.038 620,000 23,440 0.0378 3.394 3.394 3.578 3.394 3.486 6,759 3.4682 -2.63%
2004-09-24 0 0.038 0.036 0.038 0.034 0.038 5,230,000 193,640 0.0370 3.486 3.302 3.486 3.119 3.486 57,012 3.3965 18.75%
2004-09-23 0 0.032 0.032 0.036 0.032 0.038 4,860,000 179,070 0.0368 2.936 2.936 3.302 2.936 3.486 52,979 3.3800 -15.79%
2004-09-22 0 0.038 0.038 0.040 0.038 0.038 104,000 3,932 0.0378 3.486 3.486 3.669 3.486 3.486 1,134 3.4683 0.00%
2004-09-21 0 0.038 0.038 0.040 0.038 0.039 730,000 28,440 0.0390 3.486 3.486 3.669 3.486 3.578 7,958 3.5739 -2.56%
2004-09-20 0 0.039 0.039 0.040 0.039 0.039 3,270,000 127,530 0.0390 3.578 3.578 3.669 3.578 3.578 35,646 3.5777 2.63%
2004-09-17 0 0.038 0.038 0.040 0.038 0.040 1,832,000 72,566 0.0396 3.486 3.486 3.669 3.486 3.669 19,971 3.6336 -5.00%
2004-09-16 0 0.040 0.039 0.040 0.040 0.040 3,010,000 120,400 0.0400 3.669 3.578 3.669 3.669 3.669 32,812 3.6694 0.00%
2004-09-15 0 0.040 0.038 0.041 0.040 0.041 2,300,000 92,300 0.0401 3.669 3.486 3.761 3.669 3.761 25,072 3.6814 -4.76%
2004-09-14 0 0.042 0.041 0.042 0.042 0.047 840,200 37,389 0.0445 3.853 3.761 3.853 3.853 4.312 9,159 4.0822 -2.33%
2004-09-13 0 0.043 0.040 0.045 0.040 0.043 4,850,000 198,500 0.0409 3.945 3.669 4.128 3.669 3.945 52,870 3.7545 10.26%
2004-09-10 0 0.039 0.039 0.042 0.039 0.040 1,580,000 62,120 0.0393 3.578 3.578 3.853 3.578 3.669 17,224 3.6067 0.00%
2004-09-09 0 0.039 0.039 0.040 0.039 0.042 4,260,000 172,840 0.0406 3.578 3.578 3.669 3.578 3.853 46,438 3.7219 2.63%
2004-09-08 0 0.038 0.038 0.039 0.038 0.039 2,450,000 95,250 0.0389 3.486 3.486 3.578 3.486 3.578 26,707 3.5664 0.00%
2004-09-07 0 0.038 0.038 0.040 0.037 0.039 1,602,800 61,884 0.0386 3.486 3.486 3.669 3.394 3.578 17,472 3.5419 2.70%
2004-09-06 0 0.037 0.036 0.038 0.037 0.037 350,000 12,950 0.0370 3.394 3.302 3.486 3.394 3.394 3,815 3.3942 5.71%
2004-09-03 0 0.035 0.035 0.038 0.034 0.036 1,010,000 35,090 0.0347 3.211 3.211 3.486 3.119 3.302 11,010 3.1871 -7.89%
2004-09-02 0 0.038 0.037 0.038 0.037 0.039 1,420,000 53,960 0.0380 3.486 3.394 3.486 3.394 3.578 15,479 3.4859 2.70%
2004-09-01 0 0.037 0.037 0.042 0.037 0.037 1,224,000 45,218 0.0369 3.394 3.394 3.853 3.394 3.394 13,343 3.3889 0.00%
2004-08-31 0 0.037 0.037 0.041 0.037 0.041 900,000 34,990 0.0389 3.394 3.394 3.761 3.394 3.761 9,811 3.5664 -5.13%
2004-08-30 0 0.039 0.039 0.041 0.038 0.040 570,000 22,560 0.0396 3.578 3.578 3.761 3.486 3.669 6,214 3.6308 -2.50%
2004-08-27 0 0.040 0.039 0.040 0.040 0.042 2,480,000 101,600 0.0410 3.669 3.578 3.669 3.669 3.853 27,034 3.7582 -2.44%
2004-08-26 0 0.041 0.041 0.043 0.040 0.041 760,000 31,140 0.0410 3.761 3.761 3.945 3.669 3.761 8,285 3.7587 2.50%
2004-08-25 0 0.040 0.039 0.041 0.040 0.043 2,250,000 91,600 0.0407 3.669 3.578 3.761 3.669 3.945 24,527 3.7346 -6.98%
2004-08-24 0 0.043 0.042 0.043 0.042 0.048 1,110,000 47,980 0.0432 3.945 3.853 3.945 3.853 4.403 12,100 3.9653 -2.27%
2004-08-23 0 0.044 0.044 0.045 0.042 0.044 450,000 19,400 0.0431 4.036 4.036 4.128 3.853 4.036 4,905 3.9548 0.00%
2004-08-20 0 0.044 0.043 0.045 0.041 0.045 16,750,000 740,100 0.0442 4.036 3.945 4.128 3.761 4.128 182,592 4.0533 2.33%
2004-08-19 0 0.043 0.041 0.043 0.041 0.044 17,503,600 745,376 0.0426 3.945 3.761 3.945 3.761 4.036 190,807 3.9064 7.50%
2004-08-18 0 0.040 0.040 0.042 0.036 0.044 6,140,000 241,610 0.0394 3.669 3.669 3.853 3.302 4.036 66,932 3.6098 8.11%
2004-08-17 0 0.037 0.037 0.040 0.037 0.037 700,000 25,900 0.0370 3.394 3.394 3.669 3.394 3.394 7,631 3.3942 0.00%
2004-08-16 0 0.037 0.037 0.039 0.037 0.040 832,000 33,112 0.0398 3.394 3.394 3.578 3.394 3.669 9,070 3.6509 2.78%
2004-08-13 0 0.036 0.035 0.036 0.035 0.036 1,608,000 56,840 0.0353 3.302 3.211 3.302 3.211 3.302 17,529 3.2427 2.86%
2004-08-12 0 0.035 0.034 0.035 0.034 0.036 3,410,000 119,140 0.0349 3.211 3.119 3.211 3.119 3.302 37,172 3.2051 0.00%
2004-08-11 0 0.035 0.035 0.038 0.035 0.037 1,740,000 64,220 0.0369 3.211 3.211 3.486 3.211 3.394 18,968 3.3857 -5.41%
2004-08-10 0 0.037 0.037 0.038 0.036 0.037 4,320,000 158,770 0.0368 3.394 3.394 3.486 3.302 3.394 47,092 3.3715 -2.63%
2004-08-09 0 0.038 0.038 0.040 0.038 0.040 2,000,000 78,000 0.0390 3.486 3.486 3.669 3.486 3.669 21,802 3.5777 -5.00%
2004-08-06 0 0.040 0.038 0.040 0.038 0.040 2,130,000 83,050 0.0390 3.669 3.486 3.669 3.486 3.669 23,219 3.5768 0.00%
2004-08-05 0 0.040 0.039 0.041 0.039 0.042 4,040,000 162,800 0.0403 3.669 3.578 3.761 3.578 3.853 44,040 3.6966 2.56%
2004-08-04 0 0.039 0.039 0.040 0.038 0.040 10,762,000 420,810 0.0391 3.578 3.578 3.669 3.486 3.669 117,317 3.5870 2.63%
2004-08-03 0 0.038 0.038 0.040 0.038 0.043 13,420,000 532,450 0.0397 3.486 3.486 3.669 3.486 3.945 146,291 3.6397 -5.00%
2004-08-02 0 0.040 0.039 0.041 0.039 0.044 12,808,000 534,476 0.0417 3.669 3.578 3.761 3.578 4.036 139,620 3.8281 -2.44%
2004-07-30 0 0.041 0.042 0.043 0.039 0.041 15,920,000 638,950 0.0401 3.761 3.853 3.945 3.578 3.761 173,544 3.6818 5.13%
2004-07-29 0 0.039 0.038 0.040 0.037 0.050 41,946,000 1,685,350 0.0402 3.578 3.486 3.669 3.394 4.587 457,253 3.6858 -15.22%
2004-07-28 0 0.046 0.046 0.047 0.045 0.052 29,760,000 1,400,570 0.0471 4.220 4.220 4.312 4.128 4.770 324,414 4.3172 -11.54%
2004-07-27 0 0.052 0.052 0.053 0.048 0.054 53,647,740 2,754,268 0.0513 4.770 4.770 4.862 4.403 4.954 584,814 4.7096 6.12%
2004-07-26 0 0.049 0.049 0.050 0.043 0.051 60,781,873 2,932,881 0.0483 4.495 4.495 4.587 3.945 4.678 662,583 4.4264 19.51%
2004-07-23 0 0.041 0.041 0.042 0.035 0.043 26,368,000 1,047,240 0.0397 3.761 3.761 3.853 3.211 3.945 287,438 3.6434 17.14%
2004-07-22 0 0.035 0.035 0.036 0.033 0.036 12,130,000 419,570 0.0346 3.211 3.211 3.302 3.027 3.302 132,229 3.1731 2.94%
2004-07-21 0 0.034 0.033 0.034 0.032 0.034 4,457,600 147,640 0.0331 3.119 3.027 3.119 2.936 3.119 48,592 3.0383 9.68%
2004-07-20 0 0.031 0.031 0.032 0.030 0.033 11,420,000 366,340 0.0321 2.844 2.844 2.936 2.752 3.027 124,489 2.9427 10.71%
2004-07-19 0 0.028 0.028 0.030 0.028 0.031 2,830,000 80,180 0.0283 2.569 2.569 2.752 2.569 2.844 30,850 2.5990 -12.50%
2004-07-16 0 0.032 0.032 0.033 0.031 0.033 6,830,000 219,000 0.0321 2.936 2.936 3.027 2.844 3.027 74,454 2.9414 -3.03%
2004-07-15 0 0.033 0.031 0.033 0.030 0.037 25,797,709 851,173 0.0330 3.027 2.844 3.027 2.752 3.394 281,221 3.0267 13.79%
2004-07-14 0 0.029 0.029 0.031 0.024 0.037 59,690,000 1,810,310 0.0303 2.660 2.660 2.844 2.202 3.394 650,681 2.7822 -21.62%
2004-07-13 1 - - - - - 0 0 - 3.394 - - - - 0 - 0.00%
2004-07-12 0 0.037 0.036 0.038 0.029 0.038 59,792,000 1,932,564 0.0323 3.394 3.302 3.486 2.660 3.486 651,793 2.9650 42.31%
2004-07-09 0 0.026 0.026 0.027 0.024 0.030 34,550,000 926,010 0.0268 2.385 2.385 2.477 2.202 2.752 376,630 2.4587 13.04%
2004-07-08 0 0.023 0.023 0.024 0.023 0.024 8,400,000 200,500 0.0239 2.110 2.110 2.202 2.110 2.202 91,568 2.1896 0.00%
2004-07-07 0 0.023 0.022 0.023 0.023 0.024 8,000,000 187,400 0.0234 2.110 2.018 2.110 2.110 2.202 87,208 2.1489 0.00%
2004-07-06 0 0.023 0.022 0.023 0.021 0.024 18,926,000 428,100 0.0226 2.110 2.018 2.110 1.926 2.202 206,312 2.0750 15.00%
2004-07-05 0 0.020 0.020 0.021 0.020 0.022 6,730,000 143,300 0.0213 1.835 1.835 1.926 1.835 2.018 73,364 1.9533 -4.76%
2004-07-02 0 0.021 0.019 0.021 0.021 0.022 8,300,000 175,300 0.0211 1.926 1.743 1.926 1.926 2.018 90,478 1.9375 10.53%
2004-06-30 0 0.019 0.019 0.022 - - 0 0 - 1.743 1.743 2.018 - - 0 - 0.00%
2004-06-29 0 0.019 0.019 0.020 0.019 0.019 200,000 3,800 0.0190 1.743 1.743 1.835 1.743 1.743 2,180 1.7430 0.00%
2004-06-28 0 0.019 0.018 0.021 0.019 0.021 4,500,000 89,800 0.0200 1.743 1.651 1.926 1.743 1.926 49,055 1.8306 5.56%
2004-06-25 0 0.018 0.018 0.020 0.018 0.019 10,200,000 190,300 0.0187 1.651 1.651 1.835 1.651 1.743 111,190 1.7115 -10.00%
2004-06-24 0 0.020 0.019 0.020 0.020 0.020 7,900,000 158,000 0.0200 1.835 1.743 1.835 1.835 1.835 86,118 1.8347 0.00%
2004-06-23 0 0.020 0.019 0.020 0.020 0.021 10,000,000 208,000 0.0208 1.835 1.743 1.835 1.835 1.926 109,010 1.9081 -4.76%
2004-06-21 0 0.021 0.021 0.022 0.020 0.021 6,313,600 132,524 0.0210 1.926 1.926 2.018 1.835 1.926 68,825 1.9255 -4.55%
2004-06-18 0 0.022 0.020 0.022 0.020 0.022 4,690,400 99,586 0.0212 2.018 1.835 2.018 1.835 2.018 51,130 1.9477 10.00%
2004-06-17 0 0.020 0.020 0.021 0.020 0.021 3,410,000 69,200 0.0203 1.835 1.835 1.926 1.835 1.926 37,172 1.8616 5.26%
2004-06-16 0 0.019 0.019 0.020 0.019 0.020 2,400,000 47,600 0.0198 1.743 1.743 1.835 1.743 1.835 26,162 1.8194 0.00%
2004-06-15 0 0.019 0.019 0.020 - - 0 0 - 1.743 1.743 1.835 - - 0 - 0.00%
2004-06-14 0 0.019 0.019 0.020 0.019 0.020 1,856,000 37,040 0.0200 1.743 1.743 1.835 1.743 1.835 20,232 1.8307 -5.00%
2004-06-11 0 0.020 0.020 0.021 - - 0 0 - 1.835 1.835 1.926 - - 0 - 0.00%
2004-06-10 0 0.020 0.021 0.022 0.019 0.021 4,500,000 92,910 0.0206 1.835 1.926 2.018 1.743 1.926 49,055 1.8940 0.00%
2004-06-09 0 0.020 0.020 0.021 0.019 0.021 3,250,000 68,350 0.0210 1.835 1.835 1.926 1.743 1.926 35,428 1.9293 5.26%
2004-06-08 0 0.019 0.019 0.021 0.019 0.019 320,000 6,080 0.0190 1.743 1.743 1.926 1.743 1.743 3,488 1.7430 -5.00%
2004-06-07 0 0.020 0.020 0.021 0.019 0.020 2,300,000 45,000 0.0196 1.835 1.835 1.926 1.743 1.835 25,072 1.7948 5.26%
2004-06-04 0 0.019 0.018 0.020 - - 0 0 - 1.743 1.651 1.835 - - 0 - 0.00%
2004-06-03 0 0.019 0.019 0.020 0.019 0.020 2,500,000 49,870 0.0199 1.743 1.743 1.835 1.743 1.835 27,253 1.8299 -5.00%
2004-06-02 0 0.020 0.020 0.021 0.020 0.020 2,900,000 58,000 0.0200 1.835 1.835 1.926 1.835 1.835 31,613 1.8347 0.00%
2004-06-01 0 0.020 0.020 0.021 0.020 0.021 900,000 18,200 0.0202 1.835 1.835 1.926 1.835 1.926 9,811 1.8551 0.00%
2004-05-31 0 0.020 0.020 0.021 0.020 0.021 55,680,000 1,115,500 0.0200 1.835 1.835 1.926 1.835 1.926 606,968 1.8378 0.00%
2004-05-28 0 0.020 0.019 0.021 0.019 0.020 4,650,000 91,050 0.0196 1.835 1.743 1.926 1.743 1.835 50,690 1.7962 5.26%
2004-05-27 0 0.019 0.019 0.020 0.018 0.019 1,790,000 33,010 0.0184 1.743 1.743 1.835 1.651 1.743 19,513 1.6917 5.56%
2004-05-25 0 0.018 0.017 0.019 - - 0 0 - 1.651 1.559 1.743 - - 0 - 0.00%
2004-05-24 0 0.018 0.018 0.019 0.018 0.018 1,500,000 27,000 0.0180 1.651 1.651 1.743 1.651 1.651 16,352 1.6512 5.88%
2004-05-21 0 0.017 0.017 0.018 0.017 0.018 1,700,000 29,900 0.0176 1.559 1.559 1.651 1.559 1.651 18,532 1.6135 0.00%
2004-05-20 0 0.017 0.017 0.018 0.017 0.017 2,980,000 50,660 0.0170 1.559 1.559 1.651 1.559 1.559 32,485 1.5595 0.00%
2004-05-19 0 0.017 0.016 0.018 0.017 0.017 13,090,000 222,530 0.0170 1.559 1.468 1.651 1.559 1.559 142,694 1.5595 0.00%
2004-05-18 0 0.017 0.016 0.017 0.017 0.017 4,000,000 68,000 0.0170 1.559 1.468 1.559 1.559 1.559 43,604 1.5595 6.25%
2004-05-17 0 0.016 0.015 0.016 0.015 0.017 10,200,000 164,120 0.0161 1.468 1.376 1.468 1.376 1.559 111,190 1.4760 -5.88%
2004-05-14 0 0.017 0.016 0.017 0.016 0.017 3,500,000 58,500 0.0167 1.559 1.468 1.559 1.468 1.559 38,154 1.5333 0.00%
2004-05-13 0 0.017 0.016 0.018 0.017 0.017 1,000,000 17,000 0.0170 1.559 1.468 1.651 1.559 1.559 10,901 1.5595 0.00%
2004-05-12 0 0.017 0.016 0.017 0.017 0.017 10,300,000 175,100 0.0170 1.559 1.468 1.559 1.559 1.559 112,280 1.5595 0.00%
2004-05-11 0 0.017 0.016 0.017 0.016 0.017 6,010,000 96,170 0.0160 1.559 1.468 1.559 1.468 1.559 65,515 1.4679 6.25%
2004-05-10 0 0.016 0.016 0.018 0.016 0.018 15,680,000 266,280 0.0170 1.468 1.468 1.651 1.468 1.651 170,928 1.5579 -11.11%
2004-05-07 0 0.018 0.018 0.019 0.017 0.018 1,100,000 19,700 0.0179 1.651 1.651 1.743 1.559 1.651 11,991 1.6429 0.00%
2004-05-06 0 0.018 0.017 0.019 0.017 0.018 10,550,000 188,000 0.0178 1.651 1.559 1.743 1.559 1.651 115,006 1.6347 5.88%
2004-05-05 0 0.017 0.016 0.018 0.016 0.018 2,100,000 35,710 0.0170 1.559 1.468 1.651 1.468 1.651 22,892 1.5599 -5.56%
2004-05-04 0 0.018 0.016 0.019 0.016 0.018 7,800,000 134,600 0.0173 1.651 1.468 1.743 1.468 1.651 85,028 1.5830 5.88%
2004-05-03 0 0.017 0.016 0.018 0.017 0.017 3,270,000 55,590 0.0170 1.559 1.468 1.651 1.559 1.559 35,646 1.5595 0.00%
2004-04-30 0 0.017 0.016 0.017 0.016 0.019 20,690,000 365,420 0.0177 1.559 1.468 1.559 1.468 1.743 225,542 1.6202 -15.00%
2004-04-29 0 0.020 0.019 0.020 0.019 0.020 3,860,000 75,570 0.0196 1.835 1.743 1.835 1.743 1.835 42,078 1.7960 -4.76%
2004-04-28 0 0.021 0.021 0.022 0.021 0.021 700,000 14,700 0.0210 1.926 1.926 2.018 1.926 1.926 7,631 1.9264 5.00%
2004-04-27 0 0.020 0.020 0.022 0.020 0.022 6,200,000 132,500 0.0214 1.835 1.835 2.018 1.835 2.018 67,586 1.9605 0.00%
2004-04-26 0 0.020 0.019 0.021 0.019 0.022 5,162,000 104,770 0.0203 1.835 1.743 1.926 1.743 2.018 56,271 1.8619 0.00%
2004-04-23 0 0.020 0.020 0.022 0.020 0.022 4,060,000 83,800 0.0206 1.835 1.835 2.018 1.835 2.018 44,258 1.8934 -4.76%
2004-04-22 0 0.021 0.019 0.021 0.020 0.021 8,150,000 168,600 0.0207 1.926 1.743 1.926 1.835 1.926 88,843 1.8977 10.53%
2004-04-21 0 0.019 0.019 0.020 0.019 0.021 6,310,000 127,950 0.0203 1.743 1.743 1.835 1.743 1.926 68,785 1.8601 -5.00%
2004-04-20 0 0.020 0.020 0.021 0.020 0.022 27,150,000 582,800 0.0215 1.835 1.835 1.926 1.835 2.018 295,962 1.9692 -4.76%
2004-04-19 0 0.021 0.021 0.022 0.021 0.023 12,950,000 285,750 0.0221 1.926 1.926 2.018 1.926 2.110 141,168 2.0242 -4.55%
2004-04-16 1 - - - - - 0 0 - 2.018 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 2.018 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 2.018 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 2.018 - - - - 0 - 0.00%
2004-04-08 0 0.022 0.021 0.023 0.022 0.023 4,540,000 100,320 0.0221 2.018 1.926 2.110 2.018 2.110 49,491 2.0271 0.00%
2004-04-07 0 0.022 0.022 0.023 0.022 0.023 5,330,000 121,540 0.0228 2.018 2.018 2.110 2.018 2.110 58,102 2.0918 0.00%
2004-04-06 0 0.022 0.021 0.022 0.021 0.022 3,680,000 80,380 0.0218 2.018 1.926 2.018 1.926 2.018 40,116 2.0037 0.00%
2004-04-02 0 0.022 0.021 0.022 0.021 0.022 15,980,000 337,560 0.0211 2.018 1.926 2.018 1.926 2.018 174,198 1.9378 0.00%
2004-04-01 0 0.022 0.021 0.023 0.022 0.024 39,200,000 885,600 0.0226 2.018 1.926 2.110 2.018 2.202 427,319 2.0725 -4.35%
2004-03-31 0 0.023 0.026 0.027 0.022 0.026 47,440,000 1,086,850 0.0229 2.110 2.385 2.477 2.018 2.385 517,143 2.1016 -4.17%
2004-03-30 0 0.024 0.022 0.024 0.022 0.025 7,448,000 175,520 0.0236 2.202 2.018 2.202 2.018 2.293 81,191 2.1618 0.00%
2004-03-29 0 0.024 0.022 0.024 0.021 0.024 6,410,000 140,310 0.0219 2.202 2.018 2.202 1.926 2.202 69,875 2.0080 9.09%
2004-03-26 0 0.022 0.021 0.023 0.021 0.022 8,230,000 177,960 0.0216 2.018 1.926 2.110 1.926 2.018 89,715 1.9836 0.00%
2004-03-25 0 0.022 0.021 0.022 0.020 0.022 6,120,000 128,940 0.0211 2.018 1.926 2.018 1.835 2.018 66,714 1.9327 0.00%
2004-03-24 0 0.022 0.022 0.023 0.021 0.022 1,090,000 23,780 0.0218 2.018 2.018 2.110 1.926 2.018 11,882 2.0013 4.76%
2004-03-23 0 0.021 0.021 0.023 0.020 0.023 3,118,000 67,080 0.0215 1.926 1.926 2.110 1.835 2.110 33,989 1.9736 -4.55%
2004-03-22 0 0.022 0.020 0.022 0.020 0.023 7,700,000 163,340 0.0212 2.018 1.835 2.018 1.835 2.110 83,938 1.9460 4.76%
2004-03-19 0 0.021 0.020 0.021 0.020 0.022 2,420,000 50,640 0.0209 1.926 1.835 1.926 1.835 2.018 26,380 1.9196 -4.55%
2004-03-18 0 0.022 0.021 0.022 0.022 0.023 9,340,000 205,780 0.0220 2.018 1.926 2.018 2.018 2.110 101,815 2.0211 -4.35%
2004-03-17 0 0.023 0.022 0.023 0.023 0.025 22,328,800 523,012 0.0234 2.110 2.018 2.110 2.110 2.293 243,406 2.1487 0.00%
2004-03-16 0 0.023 0.022 0.023 0.021 0.026 35,200,000 825,910 0.0235 2.110 2.018 2.110 1.926 2.385 383,715 2.1524 15.00%
2004-03-15 0 0.020 0.020 0.022 0.019 0.020 4,150,000 81,350 0.0196 1.835 1.835 2.018 1.743 1.835 45,239 1.7982 0.00%
2004-03-12 0 0.020 0.019 0.020 0.019 0.021 3,640,000 69,430 0.0191 1.835 1.743 1.835 1.743 1.926 39,680 1.7498 -4.76%
2004-03-11 0 0.021 0.020 0.021 0.020 0.022 2,120,000 45,830 0.0216 1.926 1.835 1.926 1.835 2.018 23,110 1.9831 0.00%
2004-03-10 0 0.021 0.020 0.021 0.020 0.022 5,332,000 111,010 0.0208 1.926 1.835 1.926 1.835 2.018 58,124 1.9099 0.00%
2004-03-09 0 0.021 0.020 0.021 0.020 0.022 1,740,000 36,320 0.0209 1.926 1.835 1.926 1.835 2.018 18,968 1.9148 -4.55%
2004-03-08 0 0.022 0.021 0.022 0.022 0.023 6,300,000 138,640 0.0220 2.018 1.926 2.018 2.018 2.110 68,676 2.0187 0.00%
2004-03-05 0 0.022 0.020 0.022 0.021 0.022 4,620,000 97,630 0.0211 2.018 1.835 2.018 1.926 2.018 50,363 1.9385 10.00%
2004-03-04 0 0.020 0.020 0.021 0.019 0.022 2,360,000 49,300 0.0209 1.835 1.835 1.926 1.743 2.018 25,726 1.9163 -4.76%
2004-03-03 0 0.021 0.020 0.021 0.020 0.021 2,330,000 48,830 0.0210 1.926 1.835 1.926 1.835 1.926 25,399 1.9225 0.00%
2004-03-02 0 0.021 0.020 0.021 0.021 0.021 5,050,000 106,050 0.0210 1.926 1.835 1.926 1.926 1.926 55,050 1.9264 0.00%
2004-03-01 0 0.021 0.021 0.022 0.021 0.023 17,240,000 377,080 0.0219 1.926 1.926 2.018 1.926 2.110 187,933 2.0065 -12.50%
2004-02-27 0 0.024 0.023 0.024 0.023 0.024 5,878,326 137,855 0.0235 2.202 2.110 2.202 2.110 2.202 64,080 2.1513 -4.00%
2004-02-26 0 0.025 0.023 0.025 0.024 0.027 27,640,000 676,830 0.0245 2.293 2.110 2.293 2.202 2.477 301,304 2.2463 0.00%
2004-02-25 0 0.025 0.024 0.025 0.024 0.027 22,414,000 568,630 0.0254 2.293 2.202 2.293 2.202 2.477 244,335 2.3273 4.17%
2004-02-24 0 0.024 0.023 0.024 0.023 0.025 11,090,000 261,460 0.0236 2.202 2.110 2.202 2.110 2.293 120,892 2.1628 -4.00%
2004-02-23 0 0.025 0.024 0.025 0.024 0.026 14,950,000 364,920 0.0244 2.293 2.202 2.293 2.202 2.385 162,970 2.2392 0.00%
2004-02-20 0 0.025 0.023 0.025 0.023 0.025 35,354,000 848,474 0.0240 2.293 2.110 2.293 2.110 2.293 385,394 2.2016 4.17%
2004-02-19 0 0.024 0.022 0.024 0.021 0.024 15,530,000 340,220 0.0219 2.202 2.018 2.202 1.926 2.202 169,293 2.0097 9.09%
2004-02-18 0 0.022 0.022 0.023 0.022 0.028 11,980,000 285,900 0.0239 2.018 2.018 2.110 2.018 2.569 130,594 2.1892 -12.00%
2004-02-17 0 0.025 0.024 0.025 0.021 0.027 68,976,000 1,739,550 0.0252 2.293 2.202 2.293 1.926 2.477 751,907 2.3135 13.64%
2004-02-16 0 0.022 0.022 0.023 0.018 0.022 17,430,000 355,970 0.0204 2.018 2.018 2.110 1.651 2.018 190,004 1.8735 15.79%
2004-02-13 0 0.019 0.017 0.019 0.017 0.019 600,000 10,970 0.0183 1.743 1.559 1.743 1.559 1.743 6,541 1.6772 11.76%
2004-02-12 0 0.017 0.017 0.019 0.017 0.019 3,506,000 62,760 0.0179 1.559 1.559 1.743 1.559 1.743 38,219 1.6421 -5.56%
2004-02-11 0 0.018 0.018 0.019 0.018 0.018 490,000 8,820 0.0180 1.651 1.651 1.743 1.651 1.651 5,341 1.6512 0.00%
2004-02-10 0 0.018 0.017 0.018 0.017 0.018 530,000 9,520 0.0180 1.651 1.559 1.651 1.559 1.651 5,778 1.6478 0.00%
2004-02-09 0 0.018 0.017 0.018 0.018 0.018 1,500,000 27,000 0.0180 1.651 1.559 1.651 1.651 1.651 16,352 1.6512 0.00%
2004-02-06 0 0.018 0.017 0.018 0.017 0.018 3,560,000 60,560 0.0170 1.651 1.559 1.651 1.559 1.651 38,808 1.5605 5.88%
2004-02-05 0 0.017 0.016 0.017 0.017 0.018 1,990,000 34,220 0.0172 1.559 1.468 1.559 1.559 1.651 21,693 1.5775 -5.56%
2004-02-04 0 0.018 0.017 0.018 0.016 0.019 733,674 12,477 0.0170 1.651 1.559 1.651 1.468 1.743 7,998 1.5601 5.88%
2004-02-03 0 0.017 0.017 0.019 - - 0 0 - 1.559 1.559 1.743 - - 0 - 0.00%
2004-02-02 0 0.017 0.016 0.017 0.017 0.017 8,600,000 146,200 0.0170 1.559 1.468 1.559 1.559 1.559 93,749 1.5595 -5.56%
2004-01-30 0 0.018 0.017 0.018 0.016 0.018 3,240,000 52,660 0.0163 1.651 1.559 1.651 1.468 1.651 35,319 1.4910 5.88%
2004-01-29 0 0.017 0.017 0.018 0.017 0.017 2,000,000 34,000 0.0170 1.559 1.559 1.651 1.559 1.559 21,802 1.5595 -5.56%
2004-01-28 0 0.018 0.017 0.018 0.018 0.018 2,780,000 50,040 0.0180 1.651 1.559 1.651 1.651 1.651 30,305 1.6512 0.00%
2004-01-27 0 0.018 0.017 0.019 0.018 0.018 2,140,000 38,520 0.0180 1.651 1.559 1.743 1.651 1.651 23,328 1.6512 0.00%
2004-01-26 0 0.018 0.018 0.019 0.017 0.018 602,296 10,723 0.0178 1.651 1.651 1.743 1.559 1.651 6,566 1.6332 0.00%
2004-01-21 0 0.018 0.018 0.019 0.016 0.019 19,053,600 322,623 0.0169 1.651 1.651 1.743 1.468 1.743 207,703 1.5533 5.88%
2004-01-20 0 0.017 0.016 0.017 0.016 0.017 14,740,000 238,850 0.0162 1.559 1.468 1.559 1.468 1.559 160,681 1.4865 0.00%
2004-01-19 0 0.017 0.015 0.017 0.015 0.017 20,010,000 320,280 0.0160 1.559 1.376 1.559 1.376 1.559 218,129 1.4683 0.00%
2004-01-16 0 0.017 0.016 0.017 0.016 0.017 8,410,000 136,670 0.0163 1.559 1.468 1.559 1.468 1.559 91,677 1.4908 0.00%
2004-01-15 0 0.017 0.016 0.017 0.016 0.018 9,230,000 155,040 0.0168 1.559 1.468 1.559 1.468 1.651 100,616 1.5409 6.25%
2004-01-14 0 0.016 0.016 0.017 - - 0 0 - 1.468 1.468 1.559 - - 0 - 0.00%
2004-01-13 0 0.016 0.016 0.017 0.016 0.017 3,750,000 62,910 0.0168 1.468 1.468 1.559 1.468 1.559 40,879 1.5389 -11.11%
2004-01-12 0 0.018 0.016 0.018 0.016 0.018 2,362,000 37,742 0.0160 1.651 1.468 1.651 1.468 1.651 25,748 1.4658 5.88%
2004-01-09 0 0.017 0.017 0.018 0.017 0.018 12,210,000 211,150 0.0173 1.559 1.559 1.651 1.559 1.651 133,101 1.5864 -15.00%
2004-01-08 0 0.020 0.016 0.020 0.017 0.020 2,560,000 43,760 0.0171 1.835 1.468 1.835 1.559 1.835 27,907 1.5681 17.65%
2004-01-07 0 0.017 0.017 0.018 0.017 0.018 5,350,000 95,660 0.0179 1.559 1.559 1.651 1.559 1.651 58,320 1.6403 0.00%
2004-01-06 0 0.017 0.016 0.017 0.016 0.017 5,432,000 92,030 0.0169 1.559 1.468 1.559 1.468 1.559 59,214 1.5542 0.00%
2004-01-05 0 0.017 0.015 0.017 0.016 0.017 10,210,000 163,370 0.0160 1.559 1.376 1.559 1.468 1.559 111,299 1.4678 0.00%
2004-01-02 0 0.017 0.016 0.018 0.016 0.018 1,240,000 20,860 0.0168 1.559 1.468 1.651 1.468 1.651 13,517 1.5432 0.00%
2003-12-31 0 0.017 0.016 0.017 - - 0 0 - 1.559 1.468 1.559 - - 0 - -5.56%
2003-12-30 0 0.018 0.016 0.018 0.017 0.018 810,000 13,790 0.0170 1.651 1.468 1.651 1.559 1.651 8,830 1.5618 0.00%
2003-12-29 0 0.018 0.016 0.018 0.017 0.018 2,000,000 35,450 0.0177 1.651 1.468 1.651 1.559 1.651 21,802 1.6260 5.88%
2003-12-24 0 0.017 0.017 0.018 0.017 0.017 5,100,000 86,700 0.0170 1.559 1.559 1.651 1.559 1.559 55,595 1.5595 0.00%
2003-12-23 0 0.017 0.015 0.017 0.016 0.017 9,470,000 152,070 0.0161 1.559 1.376 1.559 1.468 1.559 103,232 1.4731 -10.53%
2003-12-22 0 0.019 0.017 0.020 0.016 0.020 3,800,000 67,560 0.0178 1.743 1.559 1.835 1.468 1.835 41,424 1.6309 0.00%
2003-12-19 0 0.019 0.017 0.019 0.017 0.019 520,000 9,080 0.0175 1.743 1.559 1.743 1.559 1.743 5,669 1.6018 0.00%
2003-12-18 0 0.019 0.016 0.019 0.017 0.019 140,000 2,640 0.0189 1.743 1.468 1.743 1.559 1.743 1,526 1.7299 0.00%
2003-12-17 0 0.019 0.017 0.019 0.017 0.020 1,240,000 22,030 0.0178 1.743 1.559 1.743 1.559 1.835 13,517 1.6298 11.76%
2003-12-16 0 0.017 0.017 0.018 0.016 0.020 2,560,000 45,560 0.0178 1.559 1.559 1.651 1.468 1.835 27,907 1.6326 0.00%
2003-12-15 0 0.017 0.016 0.017 0.016 0.019 1,018,000 16,270 0.0160 1.559 1.468 1.559 1.468 1.743 11,097 1.4661 -5.56%
2003-12-12 0 0.018 0.017 0.020 0.018 0.018 500,000 9,000 0.0180 1.651 1.559 1.835 1.651 1.651 5,451 1.6512 0.00%
2003-12-11 0 0.018 0.016 0.018 0.017 0.018 3,410,000 58,150 0.0171 1.651 1.468 1.651 1.559 1.651 37,172 1.5643 -5.26%
2003-12-10 0 0.019 0.017 0.019 0.017 0.019 10,770,000 188,520 0.0175 1.743 1.559 1.743 1.559 1.743 117,404 1.6057 11.76%
2003-12-09 0 0.017 0.017 0.018 0.017 0.018 840,000 14,630 0.0174 1.559 1.559 1.651 1.559 1.651 9,157 1.5977 -10.53%
2003-12-08 0 0.019 0.016 0.019 0.016 0.019 490,728 7,977 0.0163 1.743 1.468 1.743 1.468 1.743 5,349 1.4912 18.75%
2003-12-05 0 0.016 0.016 0.018 0.016 0.017 2,090,000 35,440 0.0170 1.468 1.468 1.651 1.468 1.559 22,783 1.5555 -5.88%
2003-12-04 0 0.017 0.017 0.018 0.017 0.018 3,400,000 58,800 0.0173 1.559 1.559 1.651 1.559 1.651 37,063 1.5865 0.00%
2003-12-03 0 0.017 0.017 0.018 0.017 0.017 592,000 10,050 0.0170 1.559 1.559 1.651 1.559 1.559 6,453 1.5573 0.00%
2003-12-02 0 0.017 0.017 0.018 0.017 0.017 2,000,000 34,000 0.0170 1.559 1.559 1.651 1.559 1.559 21,802 1.5595 0.00%
2003-12-01 0 0.017 0.017 0.018 0.016 0.017 24,650,000 405,810 0.0165 1.559 1.559 1.651 1.468 1.559 268,710 1.5102 6.25%
2003-11-28 0 0.016 0.015 0.016 0.015 0.017 5,210,000 84,160 0.0162 1.468 1.376 1.468 1.376 1.559 56,794 1.4818 6.67%
2003-11-27 0 0.015 0.015 0.016 0.015 0.017 7,800,000 126,570 0.0162 1.376 1.376 1.468 1.376 1.559 85,028 1.4886 -6.25%
2003-11-26 0 0.016 0.015 0.016 0.015 0.016 4,370,000 69,370 0.0159 1.468 1.376 1.468 1.376 1.468 47,637 1.4562 -5.88%
2003-11-25 0 0.017 0.016 0.017 0.016 0.017 25,200 382 0.0152 1.559 1.468 1.559 1.468 1.559 275 1.3906 6.25%
2003-11-24 0 0.016 0.016 0.018 0.016 0.016 1,290,000 20,640 0.0160 1.468 1.468 1.651 1.468 1.468 14,062 1.4678 0.00%
2003-11-21 0 0.016 0.016 0.017 0.016 0.016 460,000 7,360 0.0160 1.468 1.468 1.559 1.468 1.468 5,014 1.4678 -5.88%
2003-11-20 0 0.017 0.016 0.018 - - 16,000 192 0.0120 1.559 1.468 1.651 - - 174 1.1008 0.00%
2003-11-19 0 0.017 0.016 0.018 0.017 0.017 3,210,000 54,570 0.0170 1.559 1.468 1.651 1.559 1.559 34,992 1.5595 13.33%
2003-11-18 0 0.015 0.015 0.017 0.015 0.016 700,000 11,190 0.0160 1.376 1.376 1.559 1.376 1.468 7,631 1.4664 -11.76%
2003-11-17 0 0.017 0.016 0.017 0.017 0.017 500,000 8,500 0.0170 1.559 1.468 1.559 1.559 1.559 5,451 1.5595 6.25%
2003-11-14 0 0.016 0.016 0.018 0.016 0.016 20,000 320 0.0160 1.468 1.468 1.651 1.468 1.468 218 1.4678 -5.88%
2003-11-13 0 0.017 0.016 0.017 0.016 0.017 2,410,000 40,960 0.0170 1.559 1.468 1.559 1.468 1.559 26,271 1.5591 6.25%
2003-11-12 0 0.016 0.016 0.017 0.016 0.016 100,000 1,600 0.0160 1.468 1.468 1.559 1.468 1.468 1,090 1.4678 -5.88%
2003-11-11 0 0.017 0.016 0.017 0.016 0.017 3,520,000 56,680 0.0161 1.559 1.468 1.559 1.468 1.559 38,372 1.4771 6.25%
2003-11-10 0 0.016 0.016 0.018 - - 0 0 - 1.468 1.468 1.651 - - 0 - 0.00%
2003-11-07 0 0.016 0.016 0.018 0.016 0.016 1,244,000 19,880 0.0160 1.468 1.468 1.651 1.468 1.468 13,561 1.4660 -5.88%
2003-11-06 0 0.017 0.016 0.017 0.016 0.019 1,480,000 26,940 0.0182 1.559 1.468 1.559 1.468 1.743 16,133 1.6698 0.00%
2003-11-05 0 0.017 0.017 0.018 0.016 0.017 2,340,000 39,610 0.0169 1.559 1.559 1.651 1.468 1.559 25,508 1.5528 0.00%
2003-11-04 0 0.017 0.016 0.017 0.016 0.017 1,876,000 31,480 0.0168 1.559 1.468 1.559 1.468 1.559 20,450 1.5393 0.00%
2003-11-03 0 0.017 0.017 0.018 0.016 0.017 740,000 12,540 0.0169 1.559 1.559 1.651 1.468 1.559 8,067 1.5545 0.00%
2003-10-31 0 0.017 0.016 0.017 0.017 0.017 500,000 8,500 0.0170 1.559 1.468 1.559 1.559 1.559 5,451 1.5595 0.00%
2003-10-30 0 0.017 0.017 0.018 0.016 0.016 1,790,000 28,640 0.0160 1.559 1.559 1.651 1.468 1.468 19,513 1.4678 6.25%
2003-10-29 0 0.016 0.016 0.019 0.016 0.017 890,000 14,250 0.0160 1.468 1.468 1.743 1.468 1.559 9,702 1.4688 -5.88%
2003-10-28 0 0.017 0.017 0.018 0.017 0.017 1,170,000 19,890 0.0170 1.559 1.559 1.651 1.559 1.559 12,754 1.5595 0.00%
2003-10-27 0 0.017 0.016 0.017 0.017 0.017 1,430,000 24,310 0.0170 1.559 1.468 1.559 1.559 1.559 15,588 1.5595 0.00%
2003-10-24 0 0.017 0.017 0.019 0.017 0.019 17,350,000 320,550 0.0185 1.559 1.559 1.743 1.559 1.743 189,132 1.6948 0.00%
2003-10-23 0 0.017 0.017 0.018 - - 0 0 - 1.559 1.559 1.651 - - 0 - 6.25%
2003-10-22 0 0.016 0.016 0.019 0.016 0.016 2,050,180 32,802 0.0160 1.468 1.468 1.743 1.468 1.468 22,349 1.4677 -11.11%
2003-10-21 0 0.018 0.017 0.018 0.017 0.020 3,050,000 56,980 0.0187 1.651 1.559 1.651 1.559 1.835 33,248 1.7138 12.50%
2003-10-20 0 0.016 0.016 0.018 0.016 0.018 60,000 980 0.0163 1.468 1.468 1.651 1.468 1.651 654 1.4983 -11.11%
2003-10-17 0 0.018 0.016 0.018 0.016 0.018 2,380,486 41,825 0.0176 1.651 1.468 1.651 1.468 1.651 25,950 1.6118 5.88%
2003-10-16 0 0.017 0.016 0.018 0.016 0.018 9,500,000 162,150 0.0171 1.559 1.468 1.651 1.468 1.651 103,560 1.5658 -5.56%
2003-10-15 0 0.018 0.017 0.019 0.017 0.018 2,500,000 44,500 0.0178 1.651 1.559 1.743 1.559 1.651 27,253 1.6329 -21.74%
2003-10-14 0 0.023 0.017 0.023 0.018 0.023 870,000 16,770 0.0193 2.110 1.559 2.110 1.651 2.110 9,484 1.7683 27.78%
2003-10-13 0 0.018 0.017 0.019 0.016 0.019 3,060,000 54,680 0.0179 1.651 1.559 1.743 1.468 1.743 33,357 1.6392 0.00%
2003-10-10 0 0.018 0.018 0.019 0.016 0.019 5,920,000 105,820 0.0179 1.651 1.651 1.743 1.468 1.743 64,534 1.6398 5.88%
2003-10-09 0 0.017 0.017 0.019 0.017 0.018 4,290,000 74,220 0.0173 1.559 1.559 1.743 1.559 1.651 46,765 1.5871 6.25%
2003-10-08 0 0.016 0.016 0.017 0.016 0.016 916,000 14,626 0.0160 1.468 1.468 1.559 1.468 1.468 9,985 1.4648 0.00%
2003-10-07 0 0.016 0.016 0.018 0.016 0.019 1,538,000 26,368 0.0171 1.468 1.468 1.651 1.468 1.743 16,766 1.5727 6.67%
2003-10-06 0 0.015 0.015 0.018 0.015 0.015 50,000 750 0.0150 1.376 1.376 1.651 1.376 1.376 545 1.3760 0.00%
2003-10-03 0 0.015 0.015 0.017 0.015 0.015 500,000 7,500 0.0150 1.376 1.376 1.559 1.376 1.376 5,451 1.3760 0.00%
2003-10-02 0 0.015 0.015 0.017 0.015 0.016 3,480,000 53,900 0.0155 1.376 1.376 1.559 1.376 1.468 37,935 1.4208 -11.76%
2003-09-30 0 0.017 0.016 0.019 - - 0 0 - 1.559 1.468 1.743 - - 0 - 0.00%
2003-09-29 0 0.017 0.016 0.019 - - 0 0 - 1.559 1.468 1.743 - - 0 - 0.00%
2003-09-26 0 0.017 0.016 0.018 0.015 0.017 10,910,000 184,740 0.0169 1.559 1.468 1.651 1.376 1.559 118,930 1.5534 0.00%
2003-09-25 0 0.017 0.016 0.018 0.016 0.017 1,010,000 16,760 0.0166 1.559 1.468 1.651 1.468 1.559 11,010 1.5223 0.00%
2003-09-24 0 0.017 0.016 0.019 0.015 0.017 6,309,598 99,996 0.0158 1.559 1.468 1.743 1.376 1.559 68,781 1.4538 -5.56%
2003-09-23 0 0.018 0.016 0.018 - - 0 0 - 1.651 1.468 1.651 - - 0 - 0.00%
2003-09-22 0 0.018 0.015 0.018 0.016 0.018 1,020,000 16,360 0.0160 1.651 1.376 1.651 1.468 1.651 11,119 1.4714 12.50%
2003-09-19 0 0.016 0.016 0.017 0.016 0.017 1,950,000 31,750 0.0163 1.468 1.468 1.559 1.468 1.559 21,257 1.4936 -15.79%
2003-09-18 0 0.019 0.015 0.019 0.015 0.019 1,450,000 24,570 0.0169 1.743 1.376 1.743 1.376 1.743 15,806 1.5544 11.76%
2003-09-17 0 0.017 0.016 0.019 - - 0 0 - 1.559 1.468 1.743 - - 0 - 0.00%
2003-09-16 0 0.017 0.017 0.019 0.017 0.017 500,000 8,500 0.0170 1.559 1.559 1.743 1.559 1.559 5,451 1.5595 -5.56%
2003-09-15 0 0.018 0.017 0.019 - - 0 0 - 1.651 1.559 1.743 - - 0 - 0.00%
2003-09-11 0 0.018 0.016 0.018 - - 0 0 - 1.651 1.468 1.651 - - 0 - -5.26%
2003-09-10 0 0.019 0.018 0.019 0.016 0.019 3,420,000 59,730 0.0175 1.743 1.651 1.743 1.468 1.743 37,281 1.6021 5.56%
2003-09-09 0 0.018 0.017 0.019 0.017 0.020 12,140,000 225,010 0.0185 1.651 1.559 1.743 1.559 1.835 132,338 1.7003 -10.00%
2003-09-08 0 0.020 0.018 0.020 0.018 0.020 4,430,000 85,760 0.0194 1.835 1.651 1.835 1.651 1.835 48,291 1.7759 0.00%
2003-09-05 0 0.020 0.020 0.021 0.020 0.022 15,470,000 317,110 0.0205 1.835 1.835 1.926 1.835 2.018 168,638 1.8804 -13.04%
2003-09-04 0 0.023 0.022 0.023 0.019 0.023 41,670,000 881,900 0.0212 2.110 2.018 2.110 1.743 2.110 454,245 1.9415 -4.17%
2003-09-03 0 0.024 0.024 0.026 0.018 0.024 14,440,000 290,790 0.0201 2.202 2.202 2.385 1.651 2.202 157,410 1.8473 26.32%
2003-09-02 0 0.019 0.019 0.020 0.018 0.019 1,000,000 18,300 0.0183 1.743 1.743 1.835 1.651 1.743 10,901 1.6787 -13.64%
2003-09-01 0 0.022 0.018 0.022 0.018 0.022 460,000 9,010 0.0196 2.018 1.651 2.018 1.651 2.018 5,014 1.7968 4.76%
2003-08-29 0 0.021 0.018 0.021 0.016 0.021 1,083,400 20,474 0.0189 1.926 1.651 1.926 1.468 1.926 11,810 1.7336 5.00%
2003-08-28 0 0.020 0.017 0.020 0.017 0.020 420,000 7,680 0.0183 1.835 1.559 1.835 1.559 1.835 4,578 1.6774 17.65%
2003-08-27 0 0.017 0.017 0.021 0.017 0.018 1,150,000 20,210 0.0176 1.559 1.559 1.926 1.559 1.651 12,536 1.6121 -10.53%
2003-08-26 0 0.019 0.018 0.019 0.019 0.021 6,140,000 119,280 0.0194 1.743 1.651 1.743 1.743 1.926 66,932 1.7821 -5.00%
2003-08-25 0 0.020 0.018 0.020 0.016 0.023 12,950,000 270,450 0.0209 1.835 1.651 1.835 1.468 2.110 141,168 1.9158 33.33%
2003-08-22 0 0.015 0.015 0.017 0.013 0.017 250,000 3,450 0.0138 1.376 1.376 1.559 1.193 1.559 2,725 1.2659 -6.25%
2003-08-21 0 0.016 0.014 0.018 - - 0 0 - 1.468 1.284 1.651 - - 0 - 0.00%
2003-08-20 0 0.016 0.016 0.018 0.015 0.018 220,000 3,600 0.0164 1.468 1.468 1.651 1.376 1.651 2,398 1.5011 0.00%
2003-08-19 0 0.016 0.016 0.018 0.016 0.016 509,200 8,092 0.0159 1.468 1.468 1.651 1.468 1.468 5,551 1.4578 -11.11%
2003-08-18 0 0.018 0.015 0.018 0.015 0.018 630,000 10,150 0.0161 1.651 1.376 1.651 1.376 1.651 6,868 1.4779 5.88%
2003-08-15 0 0.017 0.016 0.018 0.016 0.017 1,300,000 21,800 0.0168 1.559 1.468 1.651 1.468 1.559 14,171 1.5383 13.33%
2003-08-14 0 0.015 0.015 0.017 0.015 0.015 1,000,000 15,000 0.0150 1.376 1.376 1.559 1.376 1.376 10,901 1.3760 0.00%
2003-08-13 0 0.015 0.015 0.017 0.015 0.016 260,000 4,100 0.0158 1.376 1.376 1.559 1.376 1.468 2,834 1.4466 0.00%
2003-08-12 0 0.015 0.014 0.016 0.015 0.016 1,250,000 19,000 0.0152 1.376 1.284 1.468 1.376 1.468 13,626 1.3944 0.00%
2003-08-11 0 0.015 0.015 0.016 0.014 0.016 4,010,000 58,030 0.0145 1.376 1.376 1.468 1.284 1.468 43,713 1.3275 0.00%
2003-08-08 0 0.015 0.015 0.018 0.015 0.015 30,000 450 0.0150 1.376 1.376 1.651 1.376 1.376 327 1.3760 0.00%
2003-08-07 0 0.015 0.015 0.018 0.015 0.015 60,000 900 0.0150 1.376 1.376 1.651 1.376 1.376 654 1.3760 -6.25%
2003-08-06 0 0.016 0.016 0.018 0.015 0.015 1,200,000 18,000 0.0150 1.468 1.468 1.651 1.376 1.376 13,081 1.3760 -11.11%
2003-08-05 0 0.018 0.017 0.020 0.016 0.018 1,000,000 16,200 0.0162 1.651 1.559 1.835 1.468 1.651 10,901 1.4861 5.88%
2003-08-04 0 0.017 0.017 0.019 0.016 0.017 930,000 15,780 0.0170 1.559 1.559 1.743 1.468 1.559 10,138 1.5565 0.00%
2003-08-01 0 0.017 0.017 0.019 0.016 0.018 1,640,000 28,850 0.0176 1.559 1.559 1.743 1.468 1.651 17,878 1.6137 -5.56%
2003-07-31 0 0.018 0.017 0.018 0.016 0.018 3,160,000 52,920 0.0167 1.651 1.559 1.651 1.468 1.651 34,447 1.5363 20.00%
2003-07-30 0 0.015 0.015 0.017 0.015 0.015 1,040,000 15,600 0.0150 1.376 1.376 1.559 1.376 1.376 11,337 1.3760 -21.05%
2003-07-29 0 0.019 0.015 0.019 0.015 0.019 10,720,000 177,280 0.0165 1.743 1.376 1.743 1.376 1.743 116,859 1.5170 -5.00%
2003-07-28 0 0.020 0.017 0.020 0.016 0.020 210,000 3,400 0.0162 1.835 1.559 1.835 1.468 1.835 2,289 1.4852 0.00%
2003-07-25 0 0.020 0.016 0.020 - - 0 0 - 1.835 1.468 1.835 - - 0 - 0.00%
2003-07-24 0 0.020 0.017 0.020 - - 0 0 - 1.835 1.559 1.835 - - 0 - 0.00%
2003-07-23 0 0.020 0.016 0.020 0.016 0.020 90,000 1,580 0.0176 1.835 1.468 1.835 1.468 1.835 981 1.6105 0.00%
2003-07-22 0 0.020 0.017 0.020 0.019 0.020 50,000 970 0.0194 1.835 1.559 1.835 1.743 1.835 545 1.7797 17.65%
2003-07-21 0 0.017 0.016 0.020 0.017 0.020 690,000 12,300 0.0178 1.559 1.468 1.835 1.559 1.835 7,522 1.6353 -15.00%
2003-07-18 0 0.020 0.018 0.020 0.018 0.027 720,000 15,250 0.0212 1.835 1.651 1.835 1.651 2.477 7,849 1.9430 0.00%
2003-07-17 0 0.020 0.017 0.020 0.017 0.020 550,000 10,850 0.0197 1.835 1.559 1.835 1.559 1.835 5,996 1.8097 -4.76%
2003-07-16 0 0.021 0.018 0.021 0.018 0.021 1,842,000 37,024 0.0201 1.926 1.651 1.926 1.651 1.926 20,080 1.8439 16.67%
2003-07-15 0 0.018 0.017 0.020 0.016 0.018 890,000 15,940 0.0179 1.651 1.559 1.835 1.468 1.651 9,702 1.6430 0.00%
2003-07-14 0 0.018 0.017 0.018 0.017 0.018 500,600 8,636 0.0173 1.651 1.559 1.651 1.559 1.651 5,457 1.5825 0.00%
2003-07-11 0 0.018 0.016 0.018 0.014 0.018 520,000 7,760 0.0149 1.651 1.468 1.651 1.284 1.651 5,669 1.3690 -10.00%
2003-07-10 0 0.020 0.016 0.020 0.016 0.020 270,000 4,630 0.0171 1.835 1.468 1.835 1.468 1.835 2,943 1.5731 11.11%
2003-07-09 0 0.018 0.017 0.019 0.015 0.018 1,300,000 20,740 0.0160 1.651 1.559 1.743 1.376 1.651 14,171 1.4635 5.88%
2003-07-08 0 0.017 0.016 0.018 0.016 0.017 1,130,000 18,510 0.0164 1.559 1.468 1.651 1.468 1.559 12,318 1.5027 0.00%
2003-07-07 0 0.017 0.017 0.020 0.016 0.017 1,311,213 21,475 0.0164 1.559 1.559 1.835 1.468 1.559 14,294 1.5024 -5.56%
2003-07-04 0 0.018 0.016 0.018 - - 0 0 - 1.651 1.468 1.651 - - 0 - 0.00%
2003-07-03 0 0.018 0.018 0.019 0.016 0.016 200,000 3,200 0.0160 1.651 1.651 1.743 1.468 1.468 2,180 1.4678 0.00%
2003-07-02 0 0.018 0.016 0.019 - - 0 0 - 1.651 1.468 1.743 - - 0 - 0.00%
2003-06-30 0 0.018 0.018 0.019 0.018 0.018 452,000 8,040 0.0178 1.651 1.651 1.743 1.651 1.651 4,927 1.6317 -5.26%
2003-06-27 0 0.019 0.016 0.019 - - 0 0 - 1.743 1.468 1.743 - - 0 - 0.00%
2003-06-26 0 0.019 0.017 0.019 - - 0 0 - 1.743 1.559 1.743 - - 0 - -5.00%
2003-06-25 0 0.020 0.017 0.020 - - 4,000,000 84,000 0.0210 1.835 1.559 1.835 - - 43,604 1.9264 -9.09%
2003-06-24 0 0.022 0.016 0.022 0.015 0.022 330,000 5,360 0.0162 2.018 1.468 2.018 1.376 2.018 3,597 1.4900 22.22%
2003-06-23 0 0.018 0.016 0.018 0.018 0.018 1,910,000 34,380 0.0180 1.651 1.468 1.651 1.651 1.651 20,821 1.6512 0.00%
2003-06-20 0 0.018 0.017 0.018 0.017 0.018 2,170,200 36,992 0.0170 1.651 1.559 1.651 1.559 1.651 23,657 1.5637 0.00%
2003-06-19 0 0.018 0.018 0.019 0.017 0.018 4,207,600 75,637 0.0180 1.651 1.651 1.743 1.559 1.651 45,867 1.6490 0.00%
2003-06-18 0 0.018 0.018 0.020 0.018 0.018 280,000 5,040 0.0180 1.651 1.651 1.835 1.651 1.651 3,052 1.6512 -5.26%
2003-06-17 0 0.019 0.018 0.019 0.018 0.019 4,500,000 85,450 0.0190 1.743 1.651 1.743 1.651 1.743 49,055 1.7419 -5.00%
2003-06-16 0 0.020 0.018 0.020 0.019 0.020 2,380,000 46,740 0.0196 1.835 1.651 1.835 1.743 1.835 25,944 1.8015 11.11%
2003-06-13 0 0.018 0.018 0.020 0.018 0.019 814,000 15,230 0.0187 1.651 1.651 1.835 1.651 1.743 8,873 1.7164 5.88%
2003-06-12 0 0.017 0.017 0.019 0.017 0.019 820,000 13,960 0.0170 1.559 1.559 1.743 1.559 1.743 8,939 1.5617 -15.00%
2003-06-11 0 0.020 0.017 0.020 0.016 0.020 1,108,000 20,738 0.0187 1.835 1.559 1.835 1.468 1.835 12,078 1.7170 17.65%
2003-06-10 0 0.017 0.017 0.021 0.016 0.016 216,000 3,432 0.0159 1.559 1.559 1.926 1.468 1.468 2,355 1.4576 6.25%
2003-06-09 0 0.016 0.016 0.018 0.016 0.017 1,500,000 25,100 0.0167 1.468 1.468 1.651 1.468 1.559 16,352 1.5350 -15.79%
2003-06-06 0 0.019 0.018 0.021 0.015 0.019 360,000 5,960 0.0166 1.743 1.651 1.926 1.376 1.743 3,924 1.5187 11.76%
2003-06-05 0 0.017 0.017 0.019 0.017 0.017 260,000 4,540 0.0175 1.559 1.559 1.743 1.559 1.559 2,834 1.6018 -10.53%
2003-06-03 0 0.019 0.017 0.020 - - 0 0 - 1.743 1.559 1.835 - - 0 - 0.00%
2003-06-02 0 0.019 0.019 0.022 0.016 0.019 1,530,000 28,350 0.0185 1.743 1.743 2.018 1.468 1.743 16,679 1.6998 0.00%
2003-05-30 0 0.019 0.019 0.022 0.018 0.018 3,730,000 67,140 0.0180 1.743 1.743 2.018 1.651 1.651 40,661 1.6512 -13.64%
2003-05-29 0 0.022 0.019 0.022 0.018 0.022 440,000 7,960 0.0181 2.018 1.743 2.018 1.651 2.018 4,796 1.6596 22.22%
2003-05-28 0 0.018 0.018 0.022 - - 300,000 6,000 0.0200 1.651 1.651 2.018 - - 3,270 1.8347 0.00%
2003-05-27 0 0.018 0.018 0.022 0.018 0.018 105,600 1,867 0.0177 1.651 1.651 2.018 1.651 1.651 1,151 1.6219 0.00%
2003-05-26 0 0.018 0.018 0.022 0.018 0.018 107,600 1,899 0.0176 1.651 1.651 2.018 1.651 1.651 1,173 1.6190 0.00%
2003-05-23 0 0.018 0.018 0.021 0.017 0.020 1,080,000 19,540 0.0181 1.651 1.651 1.926 1.559 1.835 11,773 1.6597 -18.18%
2003-05-22 0 0.022 0.017 0.022 0.016 0.022 160,000 2,720 0.0170 2.018 1.559 2.018 1.468 2.018 1,744 1.5595 4.76%
2003-05-21 0 0.021 0.018 0.021 0.015 0.021 160,000 2,520 0.0158 1.926 1.651 1.926 1.376 1.926 1,744 1.4448 16.67%
2003-05-20 0 0.018 0.018 0.022 0.018 0.018 18,000 260 0.0144 1.651 1.651 2.018 1.651 1.651 196 1.3251 0.00%
2003-05-19 0 0.018 0.018 0.022 0.016 0.018 250,000 4,400 0.0176 1.651 1.651 2.018 1.468 1.651 2,725 1.6145 -18.18%
2003-05-16 0 0.022 0.016 0.022 - - 0 0 - 2.018 1.468 2.018 - - 0 - 0.00%
2003-05-15 0 0.022 0.018 0.022 0.018 0.022 30,000 580 0.0193 2.018 1.651 2.018 1.651 2.018 327 1.7735 0.00%
2003-05-14 0 0.022 0.018 0.022 0.018 0.022 540,000 10,430 0.0193 2.018 1.651 2.018 1.651 2.018 5,887 1.7718 -4.35%
2003-05-13 0 0.023 0.020 0.023 0.020 0.025 5,092,000 120,170 0.0236 2.110 1.835 2.110 1.835 2.293 55,508 2.1649 27.78%
2003-05-12 0 0.018 0.017 0.020 0.018 0.018 1,280,000 23,040 0.0180 1.651 1.559 1.835 1.651 1.651 13,953 1.6512 -10.00%
2003-05-09 0 0.020 0.016 0.020 0.015 0.020 1,170,000 18,660 0.0159 1.835 1.468 1.835 1.376 1.835 12,754 1.4631 25.00%
2003-05-07 0 0.016 0.016 0.018 0.014 0.015 348,000 5,170 0.0149 1.468 1.468 1.651 1.284 1.376 3,794 1.3628 -5.88%
2003-05-06 0 0.017 0.016 0.019 - - 0 0 - 1.559 1.468 1.743 - - 0 - 0.00%
2003-05-05 0 0.017 0.016 0.020 - - 100,000 1,700 0.0170 1.559 1.468 1.835 - - 1,090 1.5595 0.00%
2003-05-02 0 0.017 0.015 0.018 - - 3,600 22 0.0061 1.559 1.376 1.651 - - 39 0.5606 0.00%
2003-04-30 0 0.017 0.016 0.018 0.015 0.017 170,000 2,670 0.0157 1.559 1.468 1.651 1.376 1.559 1,853 1.4408 0.00%
2003-04-29 0 0.017 0.017 0.020 0.017 0.017 500,000 8,500 0.0170 1.559 1.559 1.835 1.559 1.559 5,451 1.5595 0.00%
2003-04-28 0 0.017 0.015 0.018 - - 80,000,000 1,120,000 0.0140 1.559 1.376 1.651 - - 872,080 1.2843 0.00%
2003-04-25 0 0.017 0.015 0.021 0.014 0.017 40,500,000 567,300 0.0140 1.559 1.376 1.926 1.284 1.559 441,491 1.2850 -5.56%
2003-04-24 0 0.018 0.018 0.021 0.014 0.014 100,000 1,400 0.0140 1.651 1.651 1.926 1.284 1.284 1,090 1.2843 -14.29%
2003-04-23 0 0.021 0.015 0.021 0.015 0.021 110,000 1,760 0.0160 1.926 1.376 1.926 1.376 1.926 1,199 1.4678 31.25%
2003-04-22 0 0.016 0.017 0.020 0.015 0.016 2,100,000 32,000 0.0152 1.468 1.559 1.835 1.376 1.468 22,892 1.3979 -11.11%
2003-04-17 0 0.018 0.017 0.021 0.018 0.018 190,000 3,420 0.0180 1.651 1.559 1.926 1.651 1.651 2,071 1.6512 0.00%
2003-04-16 0 0.018 0.018 0.019 0.016 0.018 486,000 8,420 0.0173 1.651 1.651 1.743 1.468 1.651 5,298 1.5893 -10.00%
2003-04-15 0 0.020 0.016 0.020 - - 0 0 - 1.835 1.468 1.835 - - 0 - 0.00%
2003-04-14 0 0.020 0.018 0.020 - - 10,000 180 0.0180 1.835 1.651 1.835 - - 109 1.6512 0.00%
2003-04-11 0 0.020 0.018 0.021 0.019 0.021 400,000 8,100 0.0203 1.835 1.651 1.926 1.743 1.926 4,360 1.8576 11.11%
2003-04-10 0 0.018 0.018 0.021 - - 0 0 - 1.651 1.651 1.926 - - 0 - 5.88%
2003-04-09 0 0.017 0.017 0.021 0.017 0.021 320,000 6,400 0.0200 1.559 1.559 1.926 1.559 1.926 3,488 1.8347 -22.73%
2003-04-08 0 0.022 0.019 0.023 0.015 0.023 250,000 5,300 0.0212 2.018 1.743 2.110 1.376 2.110 2,725 1.9448 0.00%
2003-04-07 0 0.022 0.017 0.022 0.020 0.022 4,500,000 90,060 0.0200 2.018 1.559 2.018 1.835 2.018 49,055 1.8359 10.00%
2003-04-04 0 0.020 0.019 0.021 0.019 0.023 9,250,000 181,650 0.0196 1.835 1.743 1.926 1.743 2.110 100,834 1.8015 -9.09%
2003-04-03 0 0.022 0.015 0.021 0.020 0.023 5,950,000 128,760 0.0216 2.018 1.376 1.926 1.835 2.110 64,861 1.9852 4.76%
2003-04-02 0 0.021 0.020 0.021 0.020 0.024 5,560,000 113,340 0.0204 1.926 1.835 1.926 1.835 2.202 60,610 1.8700 -4.55%
2003-04-01 0 0.022 0.019 0.023 0.020 0.026 22,588,000 522,040 0.0231 2.018 1.743 2.110 1.835 2.385 246,232 2.1201 -12.00%
2003-03-31 0 0.025 0.025 0.026 0.024 0.028 56,830,000 1,430,000 0.0252 2.293 2.293 2.385 2.202 2.569 619,504 2.3083 4.17%
2003-03-28 0 0.024 0.024 0.025 0.021 0.025 17,404,000 399,550 0.0230 2.202 2.202 2.293 1.926 2.293 189,721 2.1060 4.35%
2003-03-27 0 0.023 0.022 0.024 0.014 0.024 19,930,000 427,480 0.0214 2.110 2.018 2.202 1.284 2.202 217,257 1.9676 53.33%
2003-03-26 0 0.015 0.015 0.019 0.015 0.020 220,000 4,250 0.0193 1.376 1.376 1.743 1.376 1.835 2,398 1.7721 -25.00%
2003-03-25 0 0.020 0.014 0.020 0.020 0.020 100,000 2,000 0.0200 1.835 1.284 1.835 1.835 1.835 1,090 1.8347 0.00%
2003-03-24 0 0.020 0.017 0.020 0.015 0.020 650,000 10,800 0.0166 1.835 1.559 1.835 1.376 1.835 7,086 1.5242 0.00%
2003-03-21 0 0.020 0.016 0.020 0.020 0.020 106,000 2,060 0.0194 1.835 1.468 1.835 1.835 1.835 1,156 1.7828 5.26%
2003-03-20 0 0.019 0.015 0.019 0.015 0.021 406,000 8,020 0.0198 1.743 1.376 1.743 1.376 1.926 4,426 1.8121 -13.64%
2003-03-19 0 0.022 0.010 0.022 0.022 0.022 100,000 2,200 0.0220 2.018 0.917 2.018 2.018 2.018 1,090 2.0182 10.00%
2003-03-18 0 0.020 0.011 0.020 - - 0 0 - 1.835 1.009 1.835 - - 0 - 0.00%
2003-03-17 0 0.020 0.010 0.021 0.010 0.020 30,000 400 0.0133 1.835 0.917 1.926 0.917 1.835 327 1.2231 25.00%
2003-03-14 0 0.016 0.010 0.018 - - 0 0 - 1.468 0.917 1.651 - - 0 - 0.00%
2003-03-13 0 0.016 0.010 0.017 - - 0 0 - 1.468 0.917 1.559 - - 0 - 0.00%
2003-03-12 0 0.016 0.013 0.016 - - 0 0 - 1.468 1.193 1.468 - - 0 - 0.00%
2003-03-11 0 0.016 0.010 0.018 - - 4,000 40 0.0100 1.468 0.917 1.651 - - 44 0.9173 0.00%
2003-03-10 0 0.016 0.016 0.018 0.012 0.012 50,000 600 0.0120 1.468 1.468 1.651 1.101 1.101 545 1.1008 -20.00%
2003-03-07 0 0.020 0.015 0.020 0.015 0.020 20,000 350 0.0175 1.835 1.376 1.835 1.376 1.835 218 1.6054 -4.76%
2003-03-06 0 0.021 0.015 0.021 - - 0 0 - 1.926 1.376 1.926 - - 0 - -4.55%
2003-03-05 0 0.022 0.015 0.025 - - 4,000 40 0.0100 2.018 1.376 2.293 - - 44 0.9173 0.00%
2003-03-04 0 0.022 0.022 0.023 - - 0 0 - 2.018 2.018 2.110 - - 0 - 29.41%
2003-03-03 0 0.017 0.019 0.020 0.017 0.017 2,664,000 45,268 0.0170 1.559 1.743 1.835 1.559 1.559 29,040 1.5588 -10.53%
2003-02-28 0 0.019 0.017 0.019 0.018 0.022 720,000 13,520 0.0188 1.743 1.559 1.743 1.651 2.018 7,849 1.7226 5.56%
2003-02-27 0 0.018 0.018 0.019 0.017 0.026 428,000 7,710 0.0180 1.651 1.651 1.743 1.559 2.385 4,666 1.6525 -5.26%
2003-02-26 0 0.019 0.017 0.019 0.017 0.023 590,000 10,130 0.0172 1.743 1.559 1.743 1.559 2.110 6,432 1.5750 5.56%
2003-02-25 0 0.018 0.016 0.022 0.016 0.019 892,000 15,220 0.0171 1.651 1.468 2.018 1.468 1.743 9,724 1.5652 -10.00%
2003-02-24 0 0.020 0.017 0.020 0.016 0.020 206,000 3,342 0.0162 1.835 1.559 1.835 1.468 1.835 2,246 1.4882 0.00%
2003-02-21 0 0.020 0.015 0.020 - - 0 0 - 1.835 1.376 1.835 - - 0 - 0.00%
2003-02-20 0 0.020 0.017 0.020 0.015 0.021 460,000 7,740 0.0168 1.835 1.559 1.835 1.376 1.926 5,014 1.5435 5.26%
2003-02-19 0 0.019 0.015 0.019 0.015 0.020 120,000 1,890 0.0158 1.743 1.376 1.743 1.376 1.835 1,308 1.4448 -5.00%
2003-02-18 0 0.020 0.015 0.020 0.014 0.021 2,020,000 30,160 0.0149 1.835 1.376 1.835 1.284 1.926 22,020 1.3697 25.00%
2003-02-17 0 0.016 0.016 0.020 0.015 0.020 330,000 5,280 0.0160 1.468 1.468 1.835 1.376 1.835 3,597 1.4678 -20.00%
2003-02-14 0 0.020 0.017 0.020 0.017 0.020 170,000 2,920 0.0172 1.835 1.559 1.835 1.559 1.835 1,853 1.5757 0.00%
2003-02-13 0 0.020 0.015 0.020 0.015 0.020 130,000 2,000 0.0154 1.835 1.376 1.835 1.376 1.835 1,417 1.4113 17.65%
2003-02-12 0 0.017 0.016 0.020 0.015 0.017 600,000 9,880 0.0165 1.559 1.468 1.835 1.376 1.559 6,541 1.5106 -5.56%
2003-02-11 0 0.018 0.015 0.019 0.014 0.019 2,260,000 33,190 0.0147 1.651 1.376 1.743 1.284 1.743 24,636 1.3472 -10.00%
2003-02-10 0 0.020 0.015 0.020 0.015 0.020 1,090,000 16,400 0.0150 1.835 1.376 1.835 1.376 1.835 11,882 1.3802 33.33%
2003-02-07 1 0.015 0.015 0.025 0.013 0.013 300,000 3,900 0.0130 1.376 1.376 2.293 1.193 1.193 3,270 1.1926 -25.00%
2003-02-06 0 0.020 - 0.020 - - 0 0 - 1.835 - 1.835 - - 0 - 0.00%
2003-02-05 0 0.020 0.014 0.022 - - 0 0 - 1.835 1.284 2.018 - - 0 - 0.00%
2003-02-04 0 0.020 0.016 0.020 0.020 0.020 10,000 200 0.0200 1.835 1.468 1.835 1.835 1.835 109 1.8347 17.65%
2003-01-30 0 0.017 0.016 0.019 0.017 0.019 810,000 15,370 0.0190 1.559 1.468 1.743 1.559 1.743 8,830 1.7407 0.00%
2003-01-29 0 0.017 0.017 0.019 0.017 0.019 1,120,000 19,920 0.0178 1.559 1.559 1.743 1.559 1.743 12,209 1.6316 -15.00%
2003-01-28 0 0.020 0.017 0.020 0.017 0.020 110,000 1,900 0.0173 1.835 1.559 1.835 1.559 1.835 1,199 1.5845 17.65%
2003-01-27 0 0.017 0.017 0.020 0.017 0.017 5,420,000 92,140 0.0170 1.559 1.559 1.835 1.559 1.559 59,083 1.5595 -15.00%
2003-01-24 0 0.020 0.018 0.020 0.017 0.020 1,190,000 21,430 0.0180 1.835 1.651 1.835 1.559 1.835 12,972 1.6520 0.00%
2003-01-23 0 0.020 0.017 0.020 0.020 0.020 500,000 10,000 0.0200 1.835 1.559 1.835 1.835 1.835 5,451 1.8347 0.00%
2003-01-22 0 0.020 0.018 0.020 0.016 0.020 8,700,000 143,140 0.0165 1.835 1.651 1.835 1.468 1.835 94,839 1.5093 11.11%
2003-01-21 0 0.018 0.016 0.018 0.016 0.021 14,260,000 248,060 0.0174 1.651 1.468 1.651 1.468 1.926 155,448 1.5958 -21.74%
2003-01-20 0 0.023 0.017 0.023 0.017 0.017 1,000,000 17,000 0.0170 2.110 1.559 2.110 1.559 1.559 10,901 1.5595 -8.00%
2003-01-17 0 0.025 0.025 0.026 0.018 0.018 10,000 180 0.0180 2.293 2.293 2.385 1.651 1.651 109 1.6512 0.00%
2003-01-16 0 0.025 0.024 0.025 0.018 0.025 40,000 860 0.0215 2.293 2.202 2.293 1.651 2.293 436 1.9723 4.17%
2003-01-15 0 0.024 0.024 0.025 0.020 0.028 300,000 6,640 0.0221 2.202 2.202 2.293 1.835 2.569 3,270 2.0304 0.00%
2003-01-14 0 0.024 0.018 0.023 0.015 0.024 70,000 1,230 0.0176 2.202 1.651 2.110 1.376 2.202 763 1.6119 -7.69%
2003-01-13 0 0.026 0.013 0.026 0.015 0.028 78,800 1,468 0.0186 2.385 1.193 2.385 1.376 2.569 859 1.7090 18.18%
2003-01-10 0 0.022 0.013 0.022 - - 0 0 - 2.018 1.193 2.018 - - 0 - 0.00%
2003-01-09 0 0.022 0.015 0.022 - - 0 0 - 2.018 1.376 2.018 - - 0 - -4.35%
2003-01-08 0 0.023 0.016 0.023 0.016 0.023 330,000 6,420 0.0195 2.110 1.468 2.110 1.468 2.110 3,597 1.7847 15.00%
2003-01-07 0 0.020 0.016 - 0.019 0.020 394,800 7,648 0.0194 1.835 1.468 - 1.743 1.835 4,304 1.7771 -4.76%
2003-01-06 0 0.021 0.023 - 0.017 0.021 2,050,000 41,940 0.0205 1.926 2.110 - 1.559 1.926 22,347 1.8768 5.00%
2003-01-03 0 0.020 0.015 0.020 - - 0 0 - 1.835 1.376 1.835 - - 0 - 0.00%
2003-01-02 0 0.020 0.015 0.020 - - 0 0 - 1.835 1.376 1.835 - - 0 - -23.08%
2002-12-31 0 0.026 0.026 0.027 - - 0 0 - 2.385 2.385 2.477 - - 0 - 30.00%
2002-12-30 0 0.020 0.016 0.020 - - 0 0 - 1.835 1.468 1.835 - - 0 - 0.00%
2002-12-27 0 0.020 0.016 0.020 0.017 0.020 84,000 1,430 0.0170 1.835 1.468 1.835 1.559 1.835 916 1.5617 0.00%
2002-12-24 0 0.020 0.016 0.020 0.019 0.020 142,000 2,706 0.0191 1.835 1.468 1.835 1.743 1.835 1,548 1.7481 0.00%
2002-12-23 0 0.020 0.017 0.020 0.015 0.020 120,000 1,960 0.0163 1.835 1.559 1.835 1.376 1.835 1,308 1.4983 0.00%
2002-12-20 0 0.020 0.017 0.020 - - 0 0 - 1.835 1.559 1.835 - - 0 - 0.00%
2002-12-19 0 0.020 0.018 0.020 0.018 0.020 230,000 4,200 0.0183 1.835 1.651 1.835 1.651 1.835 2,507 1.6752 5.26%
2002-12-18 0 0.019 0.018 0.020 0.019 0.020 3,000,000 58,000 0.0193 1.743 1.651 1.835 1.743 1.835 32,703 1.7735 -9.52%
2002-12-17 0 0.021 0.019 0.023 0.019 0.024 910,000 21,040 0.0231 1.926 1.743 2.110 1.743 2.202 9,920 2.1210 -4.55%
2002-12-16 0 0.022 0.018 0.022 - - 0 0 - 2.018 1.651 2.018 - - 0 - 0.00%
2002-12-13 0 0.022 0.018 0.022 - - 0 0 - 2.018 1.651 2.018 - - 0 - 0.00%
2002-12-12 0 0.022 0.018 0.022 0.018 0.023 400,000 7,960 0.0199 2.018 1.651 2.018 1.651 2.110 4,360 1.8255 10.00%
2002-12-11 0 0.020 0.017 0.020 0.017 0.020 1,510,000 26,700 0.0177 1.835 1.559 1.835 1.559 1.835 16,461 1.6221 0.00%
2002-12-10 0 0.020 0.017 0.020 - - 0 0 - 1.835 1.559 1.835 - - 0 - 0.00%
2002-12-09 0 0.020 0.018 0.020 0.018 0.020 1,960,000 37,000 0.0189 1.835 1.651 1.835 1.651 1.835 21,366 1.7317 -9.09%
2002-12-06 0 0.022 0.020 0.023 0.020 0.023 1,640,000 32,900 0.0201 2.018 1.835 2.110 1.835 2.110 17,878 1.8403 -4.35%
2002-12-05 0 0.023 0.019 0.022 0.019 0.023 40,000 880 0.0220 2.110 1.743 2.018 1.743 2.110 436 2.0182 -4.17%
2002-12-04 0 0.024 0.018 0.024 0.024 0.024 20,000 480 0.0240 2.202 1.651 2.202 2.202 2.202 218 2.2016 9.09%
2002-12-03 0 0.022 0.018 0.022 - - 0 0 - 2.018 1.651 2.018 - - 0 - 0.00%
2002-12-02 0 0.022 0.018 0.022 - - 0 0 - 2.018 1.651 2.018 - - 0 - 0.00%
2002-11-29 0 0.022 0.021 0.022 0.018 0.022 224,000 4,438 0.0198 2.018 1.926 2.018 1.651 2.018 2,442 1.8175 0.00%
2002-11-28 0 0.022 0.022 0.023 0.018 0.020 658,000 12,856 0.0195 2.018 2.018 2.110 1.651 1.835 7,173 1.7923 10.00%
2002-11-27 0 0.020 0.018 0.020 - - 0 0 - 1.835 1.651 1.835 - - 0 - 0.00%
2002-11-26 0 0.020 0.019 0.022 0.020 0.020 1,502,000 30,030 0.0200 1.835 1.743 2.018 1.835 1.835 16,373 1.8341 0.00%
2002-11-25 0 0.020 0.020 0.024 0.020 0.020 44,000 860 0.0195 1.835 1.835 2.202 1.835 1.835 480 1.7930 -9.09%
2002-11-22 0 0.022 0.020 0.022 0.018 0.023 2,020,000 42,190 0.0209 2.018 1.835 2.018 1.651 2.110 22,020 1.9160 -21.43%
2002-11-21 0 0.028 0.028 - 0.020 0.020 240,000 4,800 0.0200 2.569 2.569 - 1.835 1.835 2,616 1.8347 33.33%
2002-11-20 0 0.021 0.021 0.022 0.018 0.018 340,000 6,120 0.0180 1.926 1.926 2.018 1.651 1.651 3,706 1.6512 -4.55%
2002-11-19 0 0.022 0.020 0.022 0.020 0.022 1,220,000 24,440 0.0200 2.018 1.835 2.018 1.835 2.018 13,299 1.8377 4.76%
2002-11-18 0 0.021 0.020 0.021 0.020 0.021 5,360,000 107,470 0.0201 1.926 1.835 1.926 1.835 1.926 58,429 1.8393 -4.55%
2002-11-15 0 0.022 0.020 0.022 - - 6,000 90 0.0150 2.018 1.835 2.018 - - 65 1.3760 0.00%
2002-11-14 0 0.022 0.020 0.022 0.020 0.022 708,000 15,220 0.0215 2.018 1.835 2.018 1.835 2.018 7,718 1.9720 10.00%
2002-11-13 0 0.020 0.020 0.022 0.020 0.022 1,300,000 26,020 0.0200 1.835 1.835 2.018 1.835 2.018 14,171 1.8361 -9.09%
2002-11-12 0 0.022 0.022 0.027 0.018 0.020 600,000 11,920 0.0199 2.018 2.018 2.477 1.651 1.835 6,541 1.8225 0.00%
2002-11-11 0 0.022 0.022 0.023 0.020 0.021 1,730,000 35,800 0.0207 2.018 2.018 2.110 1.835 1.926 18,859 1.8983 -4.35%
2002-11-08 0 0.023 0.020 0.023 0.020 0.023 220,000 4,430 0.0201 2.110 1.835 2.110 1.835 2.110 2,398 1.8472 4.55%
2002-11-07 0 0.022 0.021 0.022 0.021 0.024 5,200,000 111,600 0.0215 2.018 1.926 2.018 1.926 2.202 56,685 1.9688 10.00%
2002-11-06 0 0.020 0.020 0.026 0.020 0.024 600,000 12,230 0.0204 1.835 1.835 2.385 1.835 2.202 6,541 1.8699 -4.76%
2002-11-05 0 0.021 0.020 0.023 0.021 0.021 2,006,000 42,090 0.0210 1.926 1.835 2.110 1.926 1.926 21,867 1.9248 -12.50%
2002-11-04 0 0.024 0.020 0.024 0.022 0.025 210,000 4,650 0.0221 2.202 1.835 2.202 2.018 2.293 2,289 2.0313 0.00%
2002-11-01 0 0.024 0.021 0.025 0.021 0.027 50,000 1,190 0.0238 2.202 1.926 2.293 1.926 2.477 545 2.1833 -4.00%
2002-10-31 0 0.025 0.023 0.025 0.023 0.026 240,000 5,950 0.0248 2.293 2.110 2.293 2.110 2.385 2,616 2.2743 0.00%
2002-10-30 0 0.025 0.020 0.030 0.022 0.027 1,200,000 27,990 0.0233 2.293 1.835 2.752 2.018 2.477 13,081 2.1397 8.70%
2002-10-29 0 0.023 0.022 0.023 0.021 0.023 3,290,000 73,790 0.0224 2.110 2.018 2.110 1.926 2.110 35,864 2.0575 0.00%
2002-10-28 0 0.023 0.022 0.023 0.021 0.023 1,680,000 35,820 0.0213 2.110 2.018 2.110 1.926 2.110 18,314 1.9559 15.00%
2002-10-25 0 0.020 0.020 0.022 0.020 0.021 3,240,000 67,100 0.0207 1.835 1.835 2.018 1.835 1.926 35,319 1.8998 -4.76%
2002-10-24 0 0.021 0.021 0.022 0.020 0.022 1,140,000 24,000 0.0211 1.926 1.926 2.018 1.835 2.018 12,427 1.9313 -8.70%
2002-10-23 0 0.023 0.020 0.023 0.024 0.024 214,000 5,100 0.0238 2.110 1.835 2.110 2.202 2.202 2,333 2.1862 -4.17%
2002-10-22 0 0.024 0.023 0.024 0.020 0.024 120,000 2,620 0.0218 2.202 2.110 2.202 1.835 2.202 1,308 2.0029 20.00%
2002-10-21 0 0.020 0.020 0.022 0.020 0.020 5,150,000 103,000 0.0200 1.835 1.835 2.018 1.835 1.835 56,140 1.8347 -4.76%
2002-10-18 0 0.021 0.021 0.022 0.020 0.021 1,150,000 24,000 0.0209 1.926 1.926 2.018 1.835 1.926 12,536 1.9145 -12.50%
2002-10-17 0 0.024 0.024 0.025 0.020 0.020 1,090,000 21,800 0.0200 2.202 2.202 2.293 1.835 1.835 11,882 1.8347 14.29%
2002-10-16 0 0.021 0.021 0.023 0.021 0.023 1,378,000 28,950 0.0210 1.926 1.926 2.110 1.926 2.110 15,022 1.9272 5.00%
2002-10-15 0 0.020 0.020 0.023 0.020 0.023 1,060,000 21,620 0.0204 1.835 1.835 2.110 1.835 2.110 11,555 1.8710 -13.04%
2002-10-11 0 0.023 0.023 0.024 - - 0 0 - 2.110 2.110 2.202 - - 0 - 9.52%
2002-10-10 0 0.021 0.021 0.022 0.017 0.017 40,000 680 0.0170 1.926 1.926 2.018 1.559 1.559 436 1.5595 5.00%
2002-10-09 0 0.020 0.019 0.023 0.016 0.020 1,570,000 30,380 0.0194 1.835 1.743 2.110 1.468 1.835 17,115 1.7751 0.00%
2002-10-08 0 0.020 0.017 0.020 0.017 0.020 692,000 13,400 0.0194 1.835 1.559 1.835 1.559 1.835 7,543 1.7764 -4.76%
2002-10-07 0 0.021 0.021 0.022 0.015 0.021 408,000 7,936 0.0195 1.926 1.926 2.018 1.376 1.926 4,448 1.7843 -8.70%
2002-10-04 0 0.023 0.022 0.025 0.022 0.025 84,000 1,898 0.0226 2.110 2.018 2.293 2.018 2.293 916 2.0728 4.55%
2002-10-03 0 0.022 0.022 0.025 0.022 0.022 300,000 6,600 0.0220 2.018 2.018 2.293 2.018 2.018 3,270 2.0182 -8.33%
2002-10-02 0 0.024 0.022 0.027 0.022 0.025 800,000 18,120 0.0227 2.202 2.018 2.477 2.018 2.293 8,721 2.0778 -7.69%
2002-09-30 0 0.026 0.026 0.030 0.021 0.028 5,650,000 138,160 0.0245 2.385 2.385 2.752 1.926 2.569 61,591 2.2432 13.04%
2002-09-27 0 0.023 0.023 0.025 0.023 0.024 3,350,000 78,450 0.0234 2.110 2.110 2.293 2.110 2.202 36,518 2.1482 -4.17%
2002-09-26 0 0.024 0.024 0.025 0.023 0.024 1,200,000 28,700 0.0239 2.202 2.202 2.293 2.110 2.202 13,081 2.1940 0.00%
2002-09-25 0 0.024 0.024 0.028 0.023 0.024 3,306,000 76,690 0.0232 2.202 2.202 2.569 2.110 2.202 36,039 2.1280 -4.00%
2002-09-24 0 0.025 0.023 0.025 0.023 0.027 2,980,000 69,200 0.0232 2.293 2.110 2.293 2.110 2.477 32,485 2.1302 8.70%
2002-09-23 0 0.023 0.023 0.024 0.023 0.023 100,000 2,300 0.0230 2.110 2.110 2.202 2.110 2.110 1,090 2.1099 -4.17%
2002-09-20 0 0.024 0.024 0.026 0.023 0.024 216,556,800 4,727,744 0.0218 2.202 2.202 2.385 2.110 2.202 2,360,686 2.0027 4.35%
2002-09-19 0 0.023 0.022 0.023 0.022 0.023 36,230,000 808,820 0.0223 2.110 2.018 2.110 2.018 2.110 394,943 2.0479 9.52%
2002-09-18 0 0.021 0.021 0.022 0.021 0.021 3,590,000 75,390 0.0210 1.926 1.926 2.018 1.926 1.926 39,135 1.9264 5.00%
2002-09-17 0 0.020 0.018 0.021 0.017 0.020 5,794,000 112,478 0.0194 1.835 1.651 1.926 1.559 1.835 63,160 1.7808 25.00%
2002-09-16 0 0.016 0.016 0.018 0.016 0.019 3,516,800 58,628 0.0167 1.468 1.468 1.651 1.468 1.743 38,337 1.5293 -15.79%
2002-09-13 0 0.019 0.018 0.019 0.018 0.019 3,200,000 60,300 0.0188 1.743 1.651 1.743 1.651 1.743 34,883 1.7286 -9.52%
2002-09-12 0 0.021 0.019 0.021 0.018 0.021 16,060,000 293,230 0.0183 1.926 1.743 1.926 1.651 1.926 175,070 1.6749 5.00%
2002-09-11 0 0.020 0.020 0.021 0.020 0.023 2,700,000 59,100 0.0219 1.835 1.835 1.926 1.835 2.110 29,433 2.0080 -13.04%
2002-09-10 0 0.023 0.021 0.024 0.020 0.023 20,080,000 442,360 0.0220 2.110 1.926 2.202 1.835 2.110 218,892 2.0209 27.78%
2002-09-09 0 0.018 0.017 0.020 0.015 0.018 4,580,000 74,770 0.0163 1.651 1.559 1.835 1.376 1.651 49,927 1.4976 12.50%
2002-09-06 0 0.016 0.016 0.018 0.016 0.016 1,600,000 25,600 0.0160 1.468 1.468 1.651 1.468 1.468 17,442 1.4678 0.00%
2002-09-05 0 0.016 0.016 0.019 0.016 0.018 1,450,000 24,700 0.0170 1.468 1.468 1.743 1.468 1.651 15,806 1.5627 -15.79%
2002-09-04 0 0.019 0.018 0.021 0.018 0.019 1,050,000 19,750 0.0188 1.743 1.651 1.926 1.651 1.743 11,446 1.7255 0.00%
2002-09-03 0 0.019 0.018 0.019 0.016 0.020 600,000 10,700 0.0178 1.743 1.651 1.743 1.468 1.835 6,541 1.6359 -5.00%
2002-09-02 0 0.020 0.020 0.022 0.020 0.020 1,500,000 30,000 0.0200 1.835 1.835 2.018 1.835 1.835 16,352 1.8347 -13.04%
2002-08-30 0 0.023 0.020 0.023 0.020 0.023 350,000 7,150 0.0204 2.110 1.835 2.110 1.835 2.110 3,815 1.8740 4.55%
2002-08-29 0 0.022 0.020 0.022 0.020 0.022 2,830,000 58,830 0.0208 2.018 1.835 2.018 1.835 2.018 30,850 1.9070 0.00%
2002-08-28 0 0.022 0.021 0.023 0.022 0.022 1,700,000 37,400 0.0220 2.018 1.926 2.110 2.018 2.018 18,532 2.0182 -4.35%
2002-08-27 0 0.023 0.021 0.023 0.023 0.023 2,100,000 48,300 0.0230 2.110 1.926 2.110 2.110 2.110 22,892 2.1099 4.55%
2002-08-26 0 0.022 0.021 0.022 0.021 0.023 820,000 18,520 0.0226 2.018 1.926 2.018 1.926 2.110 8,939 2.0719 4.76%
2002-08-23 0 0.021 0.021 0.023 0.021 0.024 10,190,000 227,640 0.0223 1.926 1.926 2.110 1.926 2.202 111,081 2.0493 -4.55%
2002-08-22 0 0.022 0.021 0.022 0.021 0.022 2,600,000 57,100 0.0220 2.018 1.926 2.018 1.926 2.018 28,343 2.0146 0.00%
2002-08-21 0 0.022 0.021 0.022 0.022 0.022 1,200,000 26,400 0.0220 2.018 1.926 2.018 2.018 2.018 13,081 2.0182 10.00%
2002-08-20 0 0.020 0.020 0.021 0.020 0.022 1,190,000 24,000 0.0202 1.835 1.835 1.926 1.835 2.018 12,972 1.8501 0.00%
2002-08-19 0 0.020 0.018 0.020 0.020 0.022 6,000,000 121,500 0.0203 1.835 1.651 1.835 1.835 2.018 65,406 1.8576 -9.09%
2002-08-16 0 0.022 0.020 0.022 0.020 0.022 2,240,000 46,110 0.0206 2.018 1.835 2.018 1.835 2.018 24,418 1.8883 4.76%
2002-08-15 0 0.021 0.021 0.022 0.020 0.023 34,060,000 690,130 0.0203 1.926 1.926 2.018 1.835 2.110 371,288 1.8587 -4.55%
2002-08-14 0 0.022 0.022 0.023 0.021 0.022 1,710,000 36,830 0.0215 2.018 2.018 2.110 1.926 2.018 18,641 1.9758 0.00%
2002-08-13 0 0.022 0.021 0.022 0.022 0.022 300,000 6,600 0.0220 2.018 1.926 2.018 2.018 2.018 3,270 2.0182 -4.35%
2002-08-12 0 0.023 0.021 0.023 0.022 0.026 1,160,000 26,030 0.0224 2.110 1.926 2.110 2.018 2.385 12,645 2.0585 -8.00%
2002-08-09 0 0.025 0.023 0.025 0.023 0.026 3,760,000 89,740 0.0239 2.293 2.110 2.293 2.110 2.385 40,988 2.1894 4.17%
2002-08-08 0 0.024 0.024 0.027 0.023 0.025 3,734,000 87,780 0.0235 2.202 2.202 2.477 2.110 2.293 40,704 2.1565 -11.11%
2002-08-07 0 0.027 0.025 0.028 0.022 0.027 10,770,000 258,260 0.0240 2.477 2.293 2.569 2.018 2.477 117,404 2.1998 12.50%
2002-08-06 0 0.024 0.023 0.025 0.022 0.024 7,366,000 169,232 0.0230 2.202 2.110 2.293 2.018 2.202 80,297 2.1076 4.35%
2002-08-05 0 0.023 0.023 0.027 0.023 0.023 56,000 1,258 0.0225 2.110 2.110 2.477 2.110 2.110 610 2.0608 -14.81%
2002-08-02 0 0.027 0.027 0.028 0.023 0.027 5,228,000 137,184 0.0262 2.477 2.477 2.569 2.110 2.477 56,990 2.4071 0.00%
2002-08-01 0 0.027 0.027 0.029 0.024 0.027 2,824,000 73,804 0.0261 2.477 2.477 2.660 2.202 2.477 30,784 2.3974 8.00%
2002-07-31 0 0.025 0.024 0.026 0.022 0.026 10,391,000 250,935 0.0241 2.293 2.202 2.385 2.018 2.385 113,272 2.2153 -3.85%
2002-07-30 0 0.026 0.026 0.029 0.024 0.026 3,984,000 99,192 0.0249 2.385 2.385 2.660 2.202 2.385 43,430 2.2840 -10.34%
2002-07-29 0 0.029 0.024 0.029 0.023 0.029 3,768,000 92,000 0.0244 2.660 2.202 2.660 2.110 2.660 41,075 2.2398 11.54%
2002-07-26 0 0.026 0.024 0.026 0.019 0.031 15,930,000 373,990 0.0235 2.385 2.202 2.385 1.743 2.844 173,653 2.1537 -16.13%
2002-07-25 0 0.031 0.031 0.034 0.030 0.031 400,000 12,150 0.0304 2.844 2.844 3.119 2.752 2.844 4,360 2.7864 -8.82%
2002-07-24 0 0.034 0.031 0.034 0.032 0.035 4,480,000 149,330 0.0333 3.119 2.844 3.119 2.936 3.211 48,836 3.0578 0.00%
2002-07-23 0 0.034 0.033 0.035 0.033 0.040 7,235,200 247,136 0.0342 3.119 3.027 3.211 3.027 3.669 78,871 3.1334 -2.86%
2002-07-22 0 0.035 0.033 0.035 0.034 0.035 4,117,600 143,563 0.0349 3.211 3.027 3.211 3.119 3.211 44,886 3.1984 -7.89%
2002-07-19 0 0.038 0.037 0.038 0.037 0.039 6,790,000 258,530 0.0381 3.486 3.394 3.486 3.394 3.578 74,018 3.4928 -2.56%
2002-07-18 0 0.039 0.039 0.043 0.039 0.041 10,250,000 399,770 0.0390 3.578 3.578 3.945 3.578 3.761 111,735 3.5778 -7.14%
2002-07-17 0 0.042 0.038 0.042 0.038 0.043 3,056,626 124,609 0.0408 3.853 3.486 3.853 3.486 3.945 33,320 3.7397 2.44%
2002-07-16 0 0.041 0.039 0.043 0.039 0.045 6,770,000 294,310 0.0435 3.761 3.578 3.945 3.578 4.128 73,800 3.9880 -8.89%
2002-07-15 0 0.045 0.044 0.046 0.045 0.050 8,410,000 383,400 0.0456 4.128 4.036 4.220 4.128 4.587 91,677 4.1821 -6.25%
2002-07-12 0 0.048 0.046 0.048 0.046 0.049 5,910,000 278,090 0.0471 4.403 4.220 4.403 4.220 4.495 64,425 4.3165 0.00%
2002-07-11 0 0.048 0.047 0.050 0.048 0.049 3,650,000 175,700 0.0481 4.403 4.312 4.587 4.403 4.495 39,789 4.4158 -4.00%
2002-07-10 0 0.050 0.048 0.050 0.048 0.050 1,930,000 95,360 0.0494 4.587 4.403 4.587 4.403 4.587 21,039 4.5325 0.00%
2002-07-09 0 0.050 0.049 0.051 0.050 0.052 3,530,000 177,520 0.0503 4.587 4.495 4.678 4.587 4.770 38,481 4.6132 0.00%
2002-07-08 0 0.050 0.049 0.052 0.050 0.053 7,200,000 368,300 0.0512 4.587 4.495 4.770 4.587 4.862 78,487 4.6925 -3.85%
2002-07-05 0 0.052 0.049 0.052 0.049 0.053 7,780,000 385,230 0.0495 4.770 4.495 4.770 4.495 4.862 84,810 4.5423 1.96%
2002-07-04 0 0.051 0.051 0.053 0.051 0.056 1,383,600 71,722 0.0518 4.678 4.678 4.862 4.678 5.137 15,083 4.7553 -1.92%
2002-07-03 0 0.052 0.051 0.052 0.052 0.053 4,900,000 257,800 0.0526 4.770 4.678 4.770 4.770 4.862 53,415 4.8264 -3.70%
2002-07-02 0 0.054 0.052 0.054 0.052 0.054 11,980,000 645,090 0.0538 4.954 4.770 4.954 4.770 4.954 130,594 4.9397 0.00%
2002-06-28 0 0.054 0.053 0.054 0.053 0.055 7,910,000 422,760 0.0534 4.954 4.862 4.954 4.862 5.045 86,227 4.9029 1.89%
2002-06-27 0 0.053 0.053 0.055 0.053 0.056 9,200,000 503,900 0.0548 4.862 4.862 5.045 4.862 5.137 100,289 5.0245 -1.85%
2002-06-26 0 0.054 0.052 0.054 0.053 0.055 12,526,000 682,040 0.0544 4.954 4.770 4.954 4.862 5.045 136,546 4.9949 -1.82%
2002-06-25 0 0.055 0.055 0.058 0.055 0.055 11,026,000 606,400 0.0550 5.045 5.045 5.321 5.045 5.045 120,194 5.0452 0.00%
2002-06-24 0 0.055 0.054 0.056 0.054 0.055 10,750,000 588,400 0.0547 5.045 4.954 5.137 4.954 5.045 117,186 5.0211 0.00%
2002-06-21 0 0.055 0.053 0.055 0.052 0.055 1,960,000 103,920 0.0530 5.045 4.862 5.045 4.770 5.045 21,366 4.8638 5.77%
2002-06-20 0 0.052 0.051 0.052 0.050 0.053 10,160,000 516,330 0.0508 4.770 4.678 4.770 4.587 4.862 110,754 4.6619 -1.89%
2002-06-19 0 0.053 0.051 0.053 0.050 0.054 17,328,000 902,330 0.0521 4.862 4.678 4.862 4.587 4.954 188,893 4.7769 -3.64%
2002-06-18 0 0.055 0.054 0.055 0.055 0.061 13,690,000 778,840 0.0569 5.045 4.954 5.045 5.045 5.596 149,235 5.2189 -1.79%
2002-06-17 0 0.056 0.054 0.055 0.053 0.056 14,588,000 793,524 0.0544 5.137 4.954 5.045 4.862 5.137 159,024 4.9900 1.82%
2002-06-14 0 0.055 0.054 0.055 0.052 0.055 17,440,000 945,620 0.0542 5.045 4.954 5.045 4.770 5.045 190,113 4.9740 3.77%
2002-06-13 0 0.053 0.052 0.053 0.051 0.055 13,860,000 738,840 0.0533 4.862 4.770 4.862 4.678 5.045 151,088 4.8901 3.92%
2002-06-12 0 0.051 0.050 0.051 0.049 0.052 13,800,000 694,830 0.0504 4.678 4.587 4.678 4.495 4.770 150,434 4.6188 0.00%
2002-06-11 0 0.051 0.051 0.052 0.046 0.052 23,868,000 1,163,710 0.0488 4.678 4.678 4.770 4.220 4.770 260,185 4.4726 0.00%
2002-06-10 0 0.051 0.050 0.051 0.048 0.060 38,850,000 2,029,680 0.0522 4.678 4.587 4.678 4.403 5.504 423,504 4.7926 -8.93%
2002-06-07 1 0.056 - - - - 0 0 - 5.137 - - - - 0 - 0.00%
2002-06-06 0 0.056 0.056 0.057 0.044 0.061 151,588,000 8,241,200 0.0544 5.137 5.137 5.229 4.036 5.596 1,652,461 4.9872 27.27%
2002-06-05 0 0.044 0.043 0.045 0.043 0.044 2,260,000 97,480 0.0431 4.036 3.945 4.128 3.945 4.036 24,636 3.9568 2.33%
2002-06-04 0 0.043 0.043 0.044 0.042 0.043 4,080,000 172,560 0.0423 3.945 3.945 4.036 3.853 3.945 44,476 3.8798 -2.27%
2002-06-03 0 0.044 0.044 0.046 0.044 0.045 720,000 32,280 0.0448 4.036 4.036 4.220 4.036 4.128 7,849 4.1128 -4.35%
2002-05-31 0 0.046 0.045 0.047 0.046 0.048 11,474,000 538,438 0.0469 4.220 4.128 4.312 4.220 4.403 125,078 4.3048 2.22%
2002-05-30 0 0.045 0.044 0.046 0.045 0.046 5,115,600 230,874 0.0451 4.128 4.036 4.220 4.128 4.220 55,765 4.1401 0.00%
2002-05-29 0 0.045 0.045 0.047 0.045 0.048 11,160,000 522,640 0.0468 4.128 4.128 4.312 4.128 4.403 121,655 4.2961 0.00%
2002-05-28 0 0.045 0.045 0.046 0.045 0.048 4,186,000 195,240 0.0466 4.128 4.128 4.220 4.128 4.403 45,632 4.2786 -2.17%
2002-05-27 0 0.046 0.046 0.047 0.044 0.047 8,200,000 373,600 0.0456 4.220 4.220 4.312 4.036 4.312 89,388 4.1795 0.00%
2002-05-24 0 0.046 0.045 0.046 0.043 0.047 3,400,000 152,700 0.0449 4.220 4.128 4.220 3.945 4.312 37,063 4.1200 -2.13%
2002-05-23 0 0.047 0.045 0.047 0.046 0.047 10,870,000 508,870 0.0468 4.312 4.128 4.312 4.220 4.312 118,494 4.2945 2.17%
2002-05-22 0 0.046 0.044 0.046 0.045 0.046 5,480,000 249,350 0.0455 4.220 4.036 4.220 4.128 4.220 59,737 4.1741 2.22%
2002-05-21 0 0.045 0.044 0.045 0.044 0.046 10,220,000 457,650 0.0448 4.128 4.036 4.128 4.036 4.220 111,408 4.1079 -4.26%
2002-05-17 0 0.047 0.047 0.048 0.047 0.049 9,880,000 469,640 0.0475 4.312 4.312 4.403 4.312 4.495 107,702 4.3606 -6.00%
2002-05-16 0 0.050 0.048 0.050 0.048 0.050 11,184,000 548,008 0.0490 4.587 4.403 4.587 4.403 4.587 121,917 4.4949 0.00%
2002-05-15 0 0.050 0.050 0.051 0.046 0.054 53,156,000 2,660,720 0.0501 4.587 4.587 4.678 4.220 4.954 579,454 4.5918 8.70%
2002-05-14 0 0.046 0.045 0.046 0.043 0.047 18,090,000 826,190 0.0457 4.220 4.128 4.220 3.945 4.312 197,199 4.1896 2.22%
2002-05-13 0 0.045 0.043 0.045 0.043 0.045 12,120,000 527,120 0.0435 4.128 3.945 4.128 3.945 4.128 132,120 3.9897 2.27%
2002-05-10 0 0.044 0.044 0.045 0.044 0.045 17,640,000 777,770 0.0441 4.036 4.036 4.128 4.036 4.128 192,294 4.0447 0.00%
2002-05-09 0 0.044 0.043 0.045 0.044 0.048 17,000,000 770,910 0.0453 4.036 3.945 4.128 4.036 4.403 185,317 4.1600 -8.33%
2002-05-08 0 0.048 0.047 0.048 0.046 0.058 52,637,520 2,681,941 0.0510 4.403 4.312 4.403 4.220 5.321 573,802 4.6740 9.09%
2002-05-07 0 0.044 0.043 0.045 0.042 0.046 17,160,000 745,760 0.0435 4.036 3.945 4.128 3.853 4.220 187,061 3.9867 2.33%
2002-05-06 0 0.043 0.042 0.044 0.042 0.045 12,032,000 515,866 0.0429 3.945 3.853 4.036 3.853 4.128 131,161 3.9331 0.00%
2002-05-03 0 0.043 0.041 0.043 0.041 0.043 7,352,000 311,480 0.0424 3.945 3.761 3.945 3.761 3.945 80,144 3.8865 0.00%
2002-05-02 0 0.043 0.042 0.044 0.040 0.043 3,558,000 151,940 0.0427 3.945 3.853 4.036 3.669 3.945 38,786 3.9174 2.38%
2002-04-30 0 0.042 0.040 0.043 0.040 0.042 2,760,000 112,470 0.0408 3.853 3.669 3.945 3.669 3.853 30,087 3.7382 5.00%
2002-04-29 0 0.040 0.039 0.041 0.040 0.040 1,292,231 51,567 0.0399 3.669 3.578 3.761 3.669 3.669 14,087 3.6607 -2.44%
2002-04-26 0 0.041 0.041 0.043 0.040 0.041 3,100,000 127,090 0.0410 3.761 3.761 3.945 3.669 3.761 33,793 3.7608 0.00%
2002-04-25 0 0.041 0.039 0.042 0.041 0.041 512,000 20,920 0.0409 3.761 3.578 3.853 3.761 3.761 5,581 3.7482 2.50%
2002-04-24 0 0.040 0.039 0.044 0.039 0.044 3,820,000 157,660 0.0413 3.669 3.578 4.036 3.578 4.036 41,642 3.7861 0.00%
2002-04-23 0 0.040 0.039 0.041 0.038 0.040 1,426,000 56,628 0.0397 3.669 3.578 3.761 3.486 3.669 15,545 3.6429 0.00%
2002-04-22 0 0.040 0.040 0.043 0.039 0.040 2,350,000 91,980 0.0391 3.669 3.669 3.945 3.578 3.669 25,617 3.5905 -6.98%
2002-04-19 0 0.043 0.043 0.045 0.038 0.038 20,000 760 0.0380 3.945 3.945 4.128 3.486 3.486 218 3.4859 0.00%
2002-04-18 0 0.043 0.043 0.044 0.041 0.044 900,000 38,500 0.0428 3.945 3.945 4.036 3.761 4.036 9,811 3.9242 0.00%
2002-04-17 0 0.043 0.041 0.044 0.039 0.043 1,320,000 56,640 0.0429 3.945 3.761 4.036 3.578 3.945 14,389 3.9363 0.00%
2002-04-16 0 0.043 0.042 0.043 0.042 0.043 1,400,000 59,900 0.0428 3.945 3.853 3.945 3.853 3.945 15,261 3.9249 0.00%
2002-04-15 0 0.043 0.042 0.043 0.042 0.043 800,000 34,150 0.0427 3.945 3.853 3.945 3.853 3.945 8,721 3.9159 -6.52%
2002-04-12 0 0.046 0.046 0.048 0.046 0.046 204,000 9,332 0.0457 4.220 4.220 4.403 4.220 4.220 2,224 4.1964 6.98%
2002-04-11 0 0.043 0.041 0.044 - - 0 0 - 3.945 3.761 4.036 - - 0 - 0.00%
2002-04-10 0 0.043 0.042 0.045 - - 0 0 - 3.945 3.853 4.128 - - 0 - 0.00%
2002-04-09 0 0.043 0.039 0.045 0.043 0.045 1,250,000 55,750 0.0446 3.945 3.578 4.128 3.945 4.128 13,626 4.0914 0.00%
2002-04-08 0 0.043 0.043 0.048 0.038 0.043 151,000 5,828 0.0386 3.945 3.945 4.403 3.486 3.945 1,646 3.5406 0.00%
2002-04-04 0 0.043 0.042 0.050 - - 0 0 - 3.945 3.853 4.587 - - 0 - 0.00%
2002-04-03 0 0.043 0.043 0.050 0.043 0.044 2,300,000 99,830 0.0434 3.945 3.945 4.587 3.945 4.036 25,072 3.9817 -4.44%
2002-04-02 0 0.045 0.045 0.049 0.045 0.049 3,300,000 150,500 0.0456 4.128 4.128 4.495 4.128 4.495 35,973 4.1837 -6.25%
2002-03-28 0 0.048 0.047 0.048 0.046 0.050 1,950,000 94,500 0.0485 4.403 4.312 4.403 4.220 4.587 21,257 4.4456 -7.69%
2002-03-27 0 0.052 0.045 0.053 0.048 0.052 1,760,000 87,480 0.0497 4.770 4.128 4.862 4.403 4.770 19,186 4.5596 20.93%
2002-03-26 0 0.043 0.043 0.048 0.043 0.043 1,298,000 55,750 0.0430 3.945 3.945 4.403 3.945 3.945 14,149 3.9401 -4.44%
2002-03-25 0 0.045 0.045 0.050 0.045 0.045 300,000 13,300 0.0443 4.128 4.128 4.587 4.128 4.128 3,270 4.0669 0.00%
2002-03-22 0 0.045 0.045 0.050 0.042 0.048 1,144,000 52,200 0.0456 4.128 4.128 4.587 3.853 4.403 12,471 4.1858 9.76%
2002-03-21 0 0.041 0.041 0.045 0.040 0.041 330,000 13,230 0.0401 3.761 3.761 4.128 3.669 3.761 3,597 3.6777 -8.89%
2002-03-20 0 0.045 0.044 0.047 0.045 0.045 150,000 6,750 0.0450 4.128 4.036 4.312 4.128 4.128 1,635 4.1281 0.00%
2002-03-19 0 0.045 0.044 0.047 - - 2,000 70 0.0350 4.128 4.036 4.312 - - 22 3.2107 0.00%
2002-03-18 0 0.045 0.045 0.048 0.043 0.044 620,000 27,210 0.0439 4.128 4.128 4.403 3.945 4.036 6,759 4.0260 -6.25%
2002-03-15 0 0.048 0.043 0.050 0.045 0.048 750,000 35,100 0.0468 4.403 3.945 4.587 4.128 4.403 8,176 4.2932 4.35%
2002-03-14 0 0.046 0.045 0.046 0.045 0.045 400,000 18,000 0.0450 4.220 4.128 4.220 4.128 4.128 4,360 4.1281 0.00%
2002-03-13 0 0.046 0.046 0.048 0.043 0.048 3,223,600 145,647 0.0452 4.220 4.220 4.403 3.945 4.403 35,140 4.1447 -4.17%
2002-03-12 0 0.048 0.046 0.048 0.046 0.048 102,000 4,800 0.0471 4.403 4.220 4.403 4.220 4.403 1,112 4.3169 0.00%
2002-03-11 0 0.048 0.046 0.050 0.047 0.048 1,800,000 86,200 0.0479 4.403 4.220 4.587 4.312 4.403 19,622 4.3931 6.67%
2002-03-08 0 0.045 0.044 0.050 0.045 0.045 2,154,800 96,942 0.0450 4.128 4.036 4.587 4.128 4.128 23,489 4.1270 -4.26%
2002-03-07 0 0.047 0.047 0.052 0.047 0.047 450,000 21,150 0.0470 4.312 4.312 4.770 4.312 4.312 4,905 4.3115 0.00%
2002-03-06 0 0.047 0.047 0.050 0.047 0.048 1,600,000 75,700 0.0473 4.312 4.312 4.587 4.312 4.403 17,442 4.3402 2.17%
2002-03-05 0 0.046 0.046 0.051 0.046 0.048 3,790,000 178,780 0.0472 4.220 4.220 4.678 4.220 4.403 41,315 4.3273 -4.17%
2002-03-04 0 0.048 0.048 0.050 0.048 0.048 1,340,000 64,320 0.0480 4.403 4.403 4.587 4.403 4.403 14,607 4.4033 0.00%
2002-03-01 0 0.048 0.048 0.050 0.048 0.048 520,000 24,960 0.0480 4.403 4.403 4.587 4.403 4.403 5,669 4.4033 -2.04%
2002-02-28 0 0.049 0.049 0.050 0.046 0.047 230,000 10,710 0.0466 4.495 4.495 4.587 4.220 4.312 2,507 4.2716 -7.55%
2002-02-27 0 0.053 0.047 0.053 0.053 0.053 204,000 10,740 0.0526 4.862 4.312 4.862 4.862 4.862 2,224 4.8296 6.00%
2002-02-26 0 0.050 0.047 0.053 - - 0 0 - 4.587 4.312 4.862 - - 0 - 0.00%
2002-02-25 0 0.050 0.047 0.053 0.050 0.050 1,200,000 60,000 0.0500 4.587 4.312 4.862 4.587 4.587 13,081 4.5867 0.00%
2002-02-22 0 0.050 0.050 0.053 0.046 0.050 550,000 26,900 0.0489 4.587 4.587 4.862 4.220 4.587 5,996 4.4867 0.00%
2002-02-21 0 0.050 0.050 0.053 0.049 0.051 5,650,000 283,200 0.0501 4.587 4.587 4.862 4.495 4.678 61,591 4.5981 -12.28%
2002-02-20 0 0.057 0.054 0.058 0.051 0.058 4,092,000 225,530 0.0551 5.229 4.954 5.321 4.678 5.321 44,607 5.0559 -1.72%
2002-02-19 0 0.058 0.055 0.060 0.048 0.059 164,260,000 7,892,170 0.0480 5.321 5.045 5.504 4.403 5.412 1,790,598 4.4076 18.37%
2002-02-18 0 0.049 0.049 0.053 0.047 0.054 723,200 37,788 0.0523 4.495 4.495 4.862 4.312 4.954 7,884 4.7932 6.52%
2002-02-15 0 0.046 0.043 0.054 - - 0 0 - 4.220 3.945 4.954 - - 0 - 0.00%
2002-02-11 0 0.046 0.046 0.053 - - 0 0 - 4.220 4.220 4.862 - - 0 - 2.22%
2002-02-08 0 0.045 0.044 0.053 - - 0 0 - 4.128 4.036 4.862 - - 0 - 0.00%
2002-02-07 0 0.045 0.045 0.051 0.043 0.045 1,010,000 45,430 0.0450 4.128 4.128 4.678 3.945 4.128 11,010 4.1262 4.65%
2002-02-06 0 0.043 0.043 0.049 0.043 0.049 620,000 26,720 0.0431 3.945 3.945 4.495 3.945 4.495 6,759 3.9535 0.00%
2002-02-05 0 0.043 0.043 0.050 0.043 0.048 3,360,000 152,530 0.0454 3.945 3.945 4.587 3.945 4.403 36,627 4.1644 -10.42%
2002-02-04 0 0.048 0.048 0.052 0.046 0.049 1,200,000 58,000 0.0483 4.403 4.403 4.770 4.220 4.495 13,081 4.4338 -7.69%
2002-02-01 0 0.052 0.052 0.055 0.047 0.052 6,784,000 324,030 0.0478 4.770 4.770 5.045 4.312 4.770 73,952 4.3816 10.64%
2002-01-31 0 0.047 0.047 0.049 0.044 0.044 100,000 4,400 0.0440 4.312 4.312 4.495 4.036 4.036 1,090 4.0363 -6.00%
2002-01-30 0 0.050 0.045 0.050 0.048 0.050 72,000 3,560 0.0494 4.587 4.128 4.587 4.403 4.587 785 4.5358 4.17%
2002-01-29 0 0.048 0.048 0.050 0.048 0.050 4,900,000 237,600 0.0485 4.403 4.403 4.587 4.403 4.587 53,415 4.4482 -4.00%
2002-01-28 0 0.050 0.050 0.052 0.050 0.050 200,000 10,000 0.0500 4.587 4.587 4.770 4.587 4.587 2,180 4.5867 -3.85%
2002-01-25 0 0.052 0.048 0.052 0.048 0.052 2,050,000 99,100 0.0483 4.770 4.403 4.770 4.403 4.770 22,347 4.4346 8.33%
2002-01-24 0 0.048 0.048 0.052 0.048 0.052 2,224,000 111,752 0.0502 4.403 4.403 4.770 4.403 4.770 24,244 4.6095 -7.69%
2002-01-23 0 0.052 0.052 0.057 0.052 0.058 1,050,000 54,900 0.0523 4.770 4.770 5.229 4.770 5.321 11,446 4.7964 -5.45%
2002-01-22 0 0.055 0.050 0.058 0.051 0.055 1,956,600 101,834 0.0520 5.045 4.587 5.321 4.678 5.045 21,329 4.7745 0.00%
2002-01-21 0 0.055 0.055 0.057 0.054 0.055 1,833,000 100,335 0.0547 5.045 5.045 5.229 4.954 5.045 19,982 5.0214 0.00%
2002-01-18 0 0.055 0.055 0.058 0.055 0.055 2,170,000 119,350 0.0550 5.045 5.045 5.321 5.045 5.045 23,655 5.0454 -8.33%
2002-01-17 0 0.060 0.057 0.060 0.054 0.060 6,950,000 395,760 0.0569 5.504 5.229 5.504 4.954 5.504 75,762 5.2237 1.69%
2002-01-16 0 0.059 0.056 0.059 0.054 0.060 3,860,000 230,040 0.0596 5.412 5.137 5.412 4.954 5.504 42,078 5.4670 15.69%
2002-01-15 0 0.051 0.051 0.056 0.050 0.051 450,000 22,700 0.0504 4.678 4.678 5.137 4.587 4.678 4,905 4.6275 -10.53%
2002-01-14 0 0.057 0.057 0.060 0.055 0.065 4,066,000 243,910 0.0600 5.229 5.229 5.504 5.045 5.963 44,323 5.5030 7.55%
2002-01-11 1 0.053 - - - - 0 0 - 4.862 - - - - 0 - 0.00%
2002-01-10 0 0.053 0.051 0.053 0.051 0.053 4,804,000 249,840 0.0520 4.862 4.678 4.862 4.678 4.862 52,368 4.7708 3.92%
2002-01-09 0 0.051 0.050 0.053 0.047 0.053 2,226,000 114,010 0.0512 4.678 4.587 4.862 4.312 4.862 24,266 4.6984 -7.27%
2002-01-08 0 0.055 0.055 0.057 0.051 0.052 260,000 13,460 0.0518 5.045 5.045 5.229 4.678 4.770 2,834 4.7490 0.00%
2002-01-07 0 0.055 0.055 0.058 0.053 0.055 1,050,000 56,550 0.0539 5.045 5.045 5.321 4.862 5.045 11,446 4.9406 0.00%
2002-01-04 0 0.055 0.055 0.058 0.055 0.056 850,000 47,150 0.0555 5.045 5.045 5.321 5.045 5.137 9,266 5.0886 -1.79%
2002-01-03 0 0.056 0.051 0.056 0.052 0.056 300,000 16,360 0.0545 5.137 4.678 5.137 4.770 5.137 3,270 5.0026 7.69%
2002-01-02 0 0.052 0.051 0.056 0.051 0.053 3,006,800 156,592 0.0521 4.770 4.678 5.137 4.678 4.862 32,777 4.7775 -1.89%
2001-12-31 0 0.053 - 0.058 - - 100,000 5,300 0.0530 4.862 - 5.321 - - 1,090 4.8619 0.00%
2001-12-28 0 0.053 0.053 0.055 0.053 0.053 849,600 44,952 0.0529 4.862 4.862 5.045 4.862 4.862 9,261 4.8536 0.00%
2001-12-27 0 0.053 0.048 0.058 - - 0 0 - 4.862 4.403 5.321 - - 0 - 0.00%
2001-12-24 0 0.053 0.046 0.056 0.053 0.053 200,000 10,600 0.0530 4.862 4.220 5.137 4.862 4.862 2,180 4.8619 3.92%
2001-12-21 0 0.051 0.052 0.058 0.050 0.053 4,510,000 237,200 0.0526 4.678 4.770 5.321 4.587 4.862 49,164 4.8247 -8.93%
2001-12-20 0 0.056 0.055 0.058 - - 0 0 - 5.137 5.045 5.321 - - 0 - 0.00%
2001-12-19 0 0.056 0.056 0.058 0.055 0.058 3,000,000 170,000 0.0567 5.137 5.137 5.321 5.045 5.321 32,703 5.1983 -3.45%
2001-12-18 0 0.058 0.058 0.060 0.058 0.059 810,000 47,620 0.0588 5.321 5.321 5.504 5.321 5.412 8,830 5.3931 0.00%
2001-12-17 0 0.058 0.058 0.062 - - 0 0 - 5.321 5.321 5.688 - - 0 - 5.45%
2001-12-14 0 0.055 0.055 0.058 0.055 0.058 1,300,000 71,800 0.0552 5.045 5.045 5.321 5.045 5.321 14,171 5.0666 -5.17%
2001-12-13 0 0.058 0.058 0.060 0.058 0.058 313,000 18,115 0.0579 5.321 5.321 5.504 5.321 5.321 3,412 5.3092 -3.33%
2001-12-12 0 0.060 0.059 0.061 - - 16,000 800 0.0500 5.504 5.412 5.596 - - 174 4.5867 0.00%
2001-12-11 0 0.060 0.059 0.060 0.060 0.060 1,160,000 69,600 0.0600 5.504 5.412 5.504 5.504 5.504 12,645 5.5041 0.00%
2001-12-10 0 0.060 0.060 0.061 0.055 0.060 242,000 14,450 0.0597 5.504 5.504 5.596 5.045 5.504 2,638 5.4775 0.00%
2001-12-07 0 0.060 0.059 0.060 0.059 0.062 5,508,000 330,076 0.0599 5.504 5.412 5.504 5.412 5.688 60,043 5.4974 -3.23%
2001-12-06 0 0.062 0.060 0.064 0.060 0.062 2,036,000 124,000 0.0609 5.688 5.504 5.871 5.504 5.688 22,194 5.5870 -4.62%
2001-12-05 0 0.065 0.061 0.066 0.060 0.065 3,230,000 204,300 0.0633 5.963 5.596 6.054 5.504 5.963 35,210 5.8023 8.33%
2001-12-04 0 0.060 0.056 0.060 0.060 0.060 850,000 51,000 0.0600 5.504 5.137 5.504 5.504 5.504 9,266 5.5041 3.45%
2001-12-03 0 0.058 0.056 0.062 - - 0 0 - 5.321 5.137 5.688 - - 0 - 0.00%
2001-11-30 0 0.058 0.058 0.061 0.055 0.060 5,310,000 305,000 0.0574 5.321 5.321 5.596 5.045 5.504 57,884 5.2691 -1.69%
2001-11-29 0 0.059 0.059 0.062 0.059 0.062 3,790,000 226,160 0.0597 5.412 5.412 5.688 5.412 5.688 41,315 5.4741 0.00%
2001-11-28 0 0.059 0.058 0.062 0.058 0.059 17,932,200 1,071,850 0.0598 5.412 5.321 5.688 5.321 5.412 195,479 5.4832 -1.67%
2001-11-27 0 0.060 0.059 0.062 0.058 0.062 2,384,579 143,342 0.0601 5.504 5.412 5.688 5.321 5.688 25,994 5.5144 0.00%
2001-11-26 0 0.060 0.060 0.062 0.060 0.062 1,650,000 99,700 0.0604 5.504 5.504 5.688 5.504 5.688 17,987 5.5430 0.00%
2001-11-23 0 0.060 0.058 0.060 0.059 0.061 3,510,000 208,800 0.0595 5.504 5.321 5.504 5.412 5.596 38,263 5.4570 -1.64%
2001-11-22 0 0.061 0.061 0.062 0.060 0.060 1,400,000 84,000 0.0600 5.596 5.596 5.688 5.504 5.504 15,261 5.5041 -1.61%
2001-11-21 0 0.062 0.064 0.065 0.061 0.068 2,669,200 168,740 0.0632 5.688 5.871 5.963 5.596 6.238 29,097 5.7992 -6.06%
2001-11-20 0 0.066 0.066 0.067 0.066 0.070 16,640,000 1,130,320 0.0679 6.054 6.054 6.146 6.054 6.421 181,393 6.2313 -5.71%
2001-11-19 0 0.070 0.069 0.070 0.065 0.071 24,014,000 1,644,790 0.0685 6.421 6.330 6.421 5.963 6.513 261,777 6.2832 16.67%
2001-11-16 1 0.060 - - - - 0 0 - 5.504 - - - - 0 - 0.00%
2001-11-15 0 0.060 0.058 0.062 0.058 0.064 6,630,000 394,360 0.0595 5.504 5.321 5.688 5.321 5.871 72,274 5.4565 -3.23%
2001-11-14 0 0.062 0.060 0.064 0.059 0.065 6,070,000 371,300 0.0612 5.688 5.504 5.871 5.412 5.963 66,169 5.6114 0.00%
2001-11-13 0 0.062 0.058 0.062 0.057 0.062 2,797,000 169,759 0.0607 5.688 5.321 5.688 5.229 5.688 30,490 5.5677 5.08%
2001-11-12 0 0.059 0.053 0.059 0.052 0.059 120,000 6,330 0.0528 5.412 4.862 5.412 4.770 5.412 1,308 4.8390 -1.67%
2001-11-09 0 0.060 0.058 0.060 0.059 0.060 774,000 46,238 0.0597 5.504 5.321 5.504 5.412 5.504 8,437 5.4801 1.69%
2001-11-08 0 0.059 0.058 0.063 0.059 0.060 904,000 53,400 0.0591 5.412 5.321 5.779 5.412 5.504 9,855 5.4188 -1.67%
2001-11-07 0 0.060 0.059 0.064 0.060 0.060 370,000 22,200 0.0600 5.504 5.412 5.871 5.504 5.504 4,033 5.5041 0.00%
2001-11-06 0 0.060 0.060 0.062 0.060 0.060 26,000 1,512 0.0582 5.504 5.504 5.688 5.504 5.504 283 5.3347 -6.25%
2001-11-05 0 0.064 0.061 0.065 0.060 0.064 1,830,000 114,730 0.0627 5.871 5.596 5.963 5.504 5.871 19,949 5.7512 0.00%
2001-11-02 0 0.064 0.060 0.064 0.060 0.064 934,000 58,120 0.0622 5.871 5.504 5.871 5.504 5.871 10,182 5.7084 1.59%
2001-11-01 0 0.063 0.059 0.065 0.060 0.065 2,988,000 184,390 0.0617 5.779 5.412 5.963 5.504 5.963 32,572 5.6610 1.61%
2001-10-31 0 0.062 0.059 0.062 0.062 0.064 1,860,000 117,880 0.0634 5.688 5.412 5.688 5.688 5.871 20,276 5.8138 -1.59%
2001-10-30 0 0.063 0.063 0.064 0.062 0.066 746,000 47,416 0.0636 5.779 5.779 5.871 5.688 6.054 8,132 5.8307 -1.56%
2001-10-29 0 0.064 0.060 0.067 0.060 0.064 2,370,000 146,180 0.0617 5.871 5.504 6.146 5.504 5.871 25,835 5.6581 0.00%
2001-10-26 0 0.064 0.057 0.064 - - 0 0 - 5.871 5.229 5.871 - - 0 - -3.03%
2001-10-24 0 0.066 0.065 0.067 0.060 0.066 4,328,000 271,420 0.0627 6.054 5.963 6.146 5.504 6.054 47,180 5.7529 20.00%
2001-10-23 0 0.055 0.055 0.060 0.055 0.055 366,000 20,070 0.0548 5.045 5.045 5.504 5.045 5.045 3,990 5.0304 1.85%
2001-10-22 0 0.054 0.054 0.055 0.053 0.054 900,000 47,800 0.0531 4.954 4.954 5.045 4.862 4.954 9,811 4.8721 1.89%
2001-10-19 0 0.053 0.053 0.061 0.053 0.056 1,308,000 72,692 0.0556 4.862 4.862 5.596 4.862 5.137 14,259 5.0981 -5.36%
2001-10-18 0 0.056 0.056 0.062 0.050 0.050 20,000 1,000 0.0500 5.137 5.137 5.688 4.587 4.587 218 4.5867 -3.45%
2001-10-17 0 0.058 0.058 0.060 0.058 0.059 1,010,000 59,080 0.0585 5.321 5.321 5.504 5.321 5.412 11,010 5.3660 0.00%
2001-10-16 0 0.058 0.058 0.065 0.058 0.060 960,000 56,220 0.0586 5.321 5.321 5.963 5.321 5.504 10,465 5.3722 -4.92%
2001-10-15 0 0.061 0.061 0.065 0.060 0.063 354,000 22,160 0.0626 5.596 5.596 5.963 5.504 5.779 3,859 5.7425 -7.58%
2001-10-12 0 0.066 0.059 0.066 0.055 0.066 604,000 35,680 0.0591 6.054 5.412 6.054 5.045 6.054 6,584 5.4190 6.45%
2001-10-11 0 0.062 0.061 0.062 0.060 0.062 2,180,000 133,000 0.0610 5.688 5.596 5.688 5.504 5.688 23,764 5.5967 3.33%
2001-10-10 0 0.060 0.060 0.063 0.060 0.064 3,600,000 220,900 0.0614 5.504 5.504 5.779 5.504 5.871 39,244 5.6289 0.00%
2001-10-09 0 0.060 0.059 0.063 0.060 0.061 1,600,000 96,600 0.0604 5.504 5.412 5.779 5.504 5.596 17,442 5.5385 -6.25%
2001-10-08 0 0.064 0.058 0.064 0.059 0.064 1,730,000 101,960 0.0589 5.871 5.321 5.871 5.412 5.871 18,859 5.4065 0.00%
2001-10-05 0 0.064 0.064 0.065 0.063 0.066 4,206,000 271,090 0.0645 5.871 5.871 5.963 5.779 6.054 45,850 5.9126 -5.88%
2001-10-04 0 0.068 0.068 0.069 0.064 0.073 13,090,000 904,920 0.0691 6.238 6.238 6.330 5.871 6.697 142,694 6.3417 -1.45%
2001-10-03 0 0.069 0.069 0.070 0.067 0.070 20,181,600 1,389,366 0.0688 6.330 6.330 6.421 6.146 6.421 220,000 6.3153 -5.48%
2001-09-28 0 0.073 0.073 0.074 0.066 0.073 37,926,400 2,666,064 0.0703 6.697 6.697 6.788 6.054 6.697 413,436 6.4486 7.35%
2001-09-27 0 0.068 0.067 0.068 0.064 0.070 23,510,000 1,576,220 0.0670 6.238 6.146 6.238 5.871 6.421 256,283 6.1503 1.49%
2001-09-26 0 0.067 0.065 0.067 0.065 0.071 19,570,000 1,313,360 0.0671 6.146 5.963 6.146 5.963 6.513 213,333 6.1564 0.00%
2001-09-25 0 0.067 0.067 0.069 0.058 0.070 36,041,000 2,312,961 0.0642 6.146 6.146 6.330 5.321 6.421 392,883 5.8871 9.84%
2001-09-24 0 0.061 0.061 0.063 0.048 0.062 20,880,000 1,172,110 0.0561 5.596 5.596 5.779 4.403 5.688 227,613 5.1496 27.08%
2001-09-21 0 0.048 0.048 0.051 0.048 0.058 3,390,000 168,720 0.0498 4.403 4.403 4.678 4.403 5.321 36,954 4.5656 -17.24%
2001-09-20 0 0.058 0.054 0.058 0.044 0.058 20,617,600 1,111,434 0.0539 5.321 4.954 5.321 4.036 5.321 224,752 4.9451 13.73%
2001-09-19 0 0.051 0.048 0.051 0.044 0.052 7,834,000 383,890 0.0490 4.678 4.403 4.678 4.036 4.770 85,398 4.4953 15.91%
2001-09-18 0 0.044 0.040 0.045 0.040 0.050 4,098,000 183,800 0.0449 4.036 3.669 4.128 3.669 4.587 44,672 4.1144 25.71%
2001-09-17 0 0.035 0.035 0.042 0.035 0.035 400,000 14,000 0.0350 3.211 3.211 3.853 3.211 3.211 4,360 3.2107 -16.67%
2001-09-14 0 0.042 0.036 0.043 0.042 0.042 504,000 19,944 0.0396 3.853 3.302 3.945 3.853 3.853 5,494 3.6301 7.69%
2001-09-13 0 0.039 0.039 - 0.030 0.038 1,470,000 51,020 0.0347 3.578 3.578 - 2.752 3.486 16,024 3.1839 21.87%
2001-09-12 0 0.032 0.031 0.037 0.030 0.039 4,160,000 142,680 0.0343 2.936 2.844 3.394 2.752 3.578 45,348 3.1463 -27.27%
2001-09-11 0 0.044 0.039 0.044 - - 0 0 - 4.036 3.578 4.036 - - 0 - -2.22%
2001-09-10 0 0.045 0.039 0.045 0.036 0.045 1,100,000 47,100 0.0428 4.128 3.578 4.128 3.302 4.128 11,991 3.9279 7.14%
2001-09-07 0 0.042 0.042 0.044 0.040 0.044 1,590,000 69,280 0.0436 3.853 3.853 4.036 3.669 4.036 17,333 3.9971 -4.55%
2001-09-06 0 0.044 0.044 0.048 0.044 0.050 1,780,000 84,740 0.0476 4.036 4.036 4.403 4.036 4.587 19,404 4.3672 -4.35%
2001-09-05 0 0.046 0.045 0.046 0.046 0.050 740,000 35,900 0.0485 4.220 4.128 4.220 4.220 4.587 8,067 4.4504 -2.13%
2001-09-04 0 0.047 0.041 0.047 0.045 0.050 840,000 40,130 0.0478 4.312 3.761 4.312 4.128 4.587 9,157 4.3825 6.82%
2001-09-03 0 0.044 0.039 0.044 0.045 0.045 103,298 4,566 0.0442 4.036 3.578 4.036 4.128 4.128 1,126 4.0549 4.76%
2001-08-31 0 0.042 0.038 0.047 0.040 0.042 1,850,000 76,150 0.0412 3.853 3.486 4.312 3.669 3.853 20,167 3.7760 0.00%
2001-08-30 0 0.042 0.036 0.045 0.035 0.042 600,000 23,900 0.0398 3.853 3.302 4.128 3.211 3.853 6,541 3.6541 20.00%
2001-08-29 0 0.035 0.033 0.042 0.035 0.035 520,000 18,200 0.0350 3.211 3.027 3.853 3.211 3.211 5,669 3.2107 2.94%
2001-08-28 0 0.034 0.034 0.043 0.030 0.035 1,780,000 57,720 0.0324 3.119 3.119 3.945 2.752 3.211 19,404 2.9747 -2.86%
2001-08-27 0 0.035 0.032 0.040 - - 0 0 - 3.211 2.936 3.669 - - 0 - 0.00%
2001-08-24 0 0.035 0.033 0.038 0.034 0.035 1,800,000 62,600 0.0348 3.211 3.027 3.486 3.119 3.211 19,622 3.1903 16.67%
2001-08-23 0 0.030 0.030 0.033 - - 0 0 - 2.752 2.752 3.027 - - 0 - 0.00%
2001-08-22 0 0.030 0.030 0.036 0.029 0.030 300,000 8,900 0.0297 2.752 2.752 3.302 2.660 2.752 3,270 2.7215 0.00%
2001-08-21 0 0.030 0.030 0.036 0.030 0.031 550,000 16,700 0.0304 2.752 2.752 3.302 2.752 2.844 5,996 2.7854 -6.25%
2001-08-20 0 0.032 0.032 0.034 0.032 0.033 1,900,000 61,900 0.0326 2.936 2.936 3.119 2.936 3.027 20,712 2.9886 -8.57%
2001-08-17 0 0.035 0.035 0.040 0.035 0.035 10,000 350 0.0350 3.211 3.211 3.669 3.211 3.211 109 3.2107 0.00%
2001-08-16 0 0.035 0.035 0.043 0.035 0.035 200,000 7,000 0.0350 3.211 3.211 3.945 3.211 3.211 2,180 3.2107 -12.50%
2001-08-15 0 0.040 0.035 0.040 - - 0 0 - 3.669 3.211 3.669 - - 0 - 0.00%
2001-08-14 0 0.040 0.040 0.045 0.033 0.040 638,000 23,370 0.0366 3.669 3.669 4.128 3.027 3.669 6,955 3.3603 0.00%
2001-08-13 0 0.040 0.035 0.043 - - 0 0 - 3.669 3.211 3.945 - - 0 - 0.00%
2001-08-10 0 0.040 0.035 0.040 0.031 0.040 450,000 15,960 0.0355 3.669 3.211 3.669 2.844 3.669 4,905 3.2535 21.21%
2001-08-09 0 0.033 0.033 0.035 0.029 0.035 1,960,000 61,220 0.0312 3.027 3.027 3.211 2.660 3.211 21,366 2.8653 -5.71%
2001-08-08 0 0.035 0.035 0.040 0.034 0.034 310,000 10,540 0.0340 3.211 3.211 3.669 3.119 3.119 3,379 3.1190 -5.41%
2001-08-07 0 0.037 0.037 0.040 0.033 0.040 2,400,000 92,500 0.0385 3.394 3.394 3.669 3.027 3.669 26,162 3.5356 -13.95%
2001-08-06 0 0.043 0.043 0.048 0.042 0.042 200,000 8,400 0.0420 3.945 3.945 4.403 3.853 3.853 2,180 3.8529 -4.44%
2001-08-03 0 0.045 0.045 0.050 - - 0 0 - 4.128 4.128 4.587 - - 0 - 0.00%
2001-08-02 0 0.045 0.045 0.050 0.045 0.048 800,000 37,500 0.0469 4.128 4.128 4.587 4.128 4.403 8,721 4.3001 -10.00%
2001-08-01 0 0.050 0.049 0.050 0.050 0.050 800,000 40,000 0.0500 4.587 4.495 4.587 4.587 4.587 8,721 4.5867 0.00%
2001-07-31 0 0.050 0.047 0.050 0.048 0.050 800,000 39,100 0.0489 4.587 4.312 4.587 4.403 4.587 8,721 4.4835 6.38%
2001-07-30 0 0.047 0.047 0.049 0.047 0.050 1,242,000 59,650 0.0480 4.312 4.312 4.495 4.312 4.587 13,539 4.4058 -6.00%
2001-07-27 0 0.050 0.047 0.050 0.050 0.050 2,800,000 140,000 0.0500 4.587 4.312 4.587 4.587 4.587 30,523 4.5867 0.00%
2001-07-26 0 0.050 0.047 0.054 0.050 0.050 300,000 15,000 0.0500 4.587 4.312 4.954 4.587 4.587 3,270 4.5867 -5.66%
2001-07-24 0 0.053 0.053 0.057 0.050 0.053 300,000 15,300 0.0510 4.862 4.862 5.229 4.587 4.862 3,270 4.6785 8.16%
2001-07-23 0 0.049 0.049 0.051 0.045 0.055 1,360,000 66,040 0.0486 4.495 4.495 4.678 4.128 5.045 14,825 4.4545 -9.26%
2001-07-20 0 0.054 0.050 0.054 0.050 0.055 2,800,000 142,400 0.0509 4.954 4.587 4.954 4.587 5.045 30,523 4.6654 -6.90%
2001-07-19 0 0.058 0.050 0.060 0.050 0.058 660,000 34,280 0.0519 5.321 4.587 5.504 4.587 5.321 7,195 4.7646 7.41%
2001-07-18 0 0.054 0.054 0.060 0.052 0.054 746,000 39,744 0.0533 4.954 4.954 5.504 4.770 4.954 8,132 4.8873 3.85%
2001-07-17 0 0.052 0.047 0.058 0.050 0.054 5,800,000 300,860 0.0519 4.770 4.312 5.321 4.587 4.954 63,226 4.7585 -13.33%
2001-07-16 0 0.060 0.051 0.063 0.060 0.060 200,000 12,000 0.0600 5.504 4.678 5.779 5.504 5.504 2,180 5.5041 3.45%
2001-07-13 0 0.058 0.062 0.063 0.058 0.058 904,000 52,312 0.0579 5.321 5.688 5.779 5.321 5.321 9,855 5.3084 -3.33%
2001-07-12 0 0.060 0.058 0.060 0.055 0.060 376,000 21,938 0.0583 5.504 5.321 5.504 5.045 5.504 4,099 5.3523 0.00%
2001-07-11 0 0.060 0.056 0.064 - - 0 0 - 5.504 5.137 5.871 - - 0 - 0.00%
2001-07-10 0 0.060 0.056 0.060 0.055 0.060 400,000 23,000 0.0575 5.504 5.137 5.504 5.045 5.504 4,360 5.2747 11.11%
2001-07-09 0 0.054 0.054 0.060 0.053 0.054 800,000 43,000 0.0538 4.954 4.954 5.504 4.862 4.954 8,721 4.9307 -10.00%
2001-07-05 0 0.060 0.057 0.065 0.057 0.060 678,000 39,120 0.0577 5.504 5.229 5.963 5.229 5.504 7,391 5.2930 1.69%
2001-07-04 0 0.059 0.058 0.065 0.056 0.060 3,220,000 190,930 0.0593 5.412 5.321 5.963 5.137 5.504 35,101 5.4394 -9.23%
2001-07-03 0 0.065 - 0.065 - - 0 0 - 5.963 - 5.963 - - 0 - 0.00%
2001-06-29 0 0.065 0.061 0.065 0.061 0.065 200,000 12,600 0.0630 5.963 5.596 5.963 5.596 5.963 2,180 5.7793 0.00%
2001-06-28 0 0.065 0.063 0.068 0.065 0.065 200,000 13,000 0.0650 5.963 5.779 6.238 5.963 5.963 2,180 5.9628 0.00%
2001-06-27 0 0.065 0.061 0.069 0.065 0.065 420,000 27,300 0.0650 5.963 5.596 6.330 5.963 5.963 4,578 5.9628 -7.14%
2001-06-26 0 0.070 0.061 0.070 - - 0 0 - 6.421 5.596 6.421 - - 0 - 0.00%
2001-06-22 0 0.070 0.063 0.073 - - 0 0 - 6.421 5.779 6.697 - - 0 - 0.00%
2001-06-21 0 0.070 0.065 0.070 0.065 0.070 300,000 20,750 0.0692 6.421 5.963 6.421 5.963 6.421 3,270 6.3450 0.00%
2001-06-20 0 0.070 0.063 0.073 - - 4,000 220 0.0550 6.421 5.779 6.697 - - 44 5.0454 0.00%
2001-06-19 0 0.070 0.063 0.070 0.060 0.070 150,000 9,500 0.0633 6.421 5.779 6.421 5.504 6.421 1,635 5.8099 6.06%
2001-06-18 0 0.066 0.063 0.070 - - 0 0 - 6.054 5.779 6.421 - - 0 - 0.00%
2001-06-15 0 0.066 0.065 0.068 0.064 0.066 950,000 62,300 0.0656 6.054 5.963 6.238 5.871 6.054 10,356 6.0159 -2.94%
2001-06-14 0 0.068 0.068 0.071 0.068 0.073 1,203,600 85,666 0.0712 6.238 6.238 6.513 6.238 6.697 13,120 6.5292 -2.86%
2001-06-13 0 0.070 0.070 0.072 0.070 0.072 450,000 31,900 0.0709 6.421 6.421 6.605 6.421 6.605 4,905 6.5030 -4.11%
2001-06-12 0 0.073 0.070 0.074 0.070 0.073 4,010,000 283,300 0.0706 6.697 6.421 6.788 6.421 6.697 43,713 6.4809 0.00%
2001-06-11 0 0.073 0.071 0.074 0.069 0.073 3,950,000 280,270 0.0710 6.697 6.513 6.788 6.330 6.697 43,059 6.5090 1.39%
2001-06-08 0 0.072 0.074 0.075 0.070 0.076 3,560,000 255,690 0.0718 6.605 6.788 6.880 6.421 6.972 38,808 6.5887 2.86%
2001-06-07 0 0.070 0.069 0.070 0.067 0.070 5,530,000 380,440 0.0688 6.421 6.330 6.421 6.146 6.421 60,283 6.3109 0.00%
2001-06-06 0 0.070 0.070 0.076 0.070 0.072 3,340,000 235,800 0.0706 6.421 6.421 6.972 6.421 6.605 36,409 6.4764 -9.09%
2001-06-05 0 0.077 0.075 0.077 0.075 0.077 1,746,000 132,710 0.0760 7.064 6.880 7.064 6.880 7.064 19,033 6.9726 1.32%
2001-06-04 0 0.076 0.071 0.076 0.077 0.077 100,000 7,700 0.0770 6.972 6.513 6.972 7.064 7.064 1,090 7.0636 -1.30%
2001-06-01 0 0.077 0.077 0.080 0.074 0.077 1,750,000 131,150 0.0749 7.064 7.064 7.339 6.788 7.064 19,077 6.8749 -3.75%
2001-05-31 0 0.080 0.077 0.080 0.072 0.080 1,640,000 124,780 0.0761 7.339 7.064 7.339 6.605 7.339 17,878 6.9797 3.90%
2001-05-30 0 0.077 0.077 0.078 0.075 0.077 1,240,000 94,250 0.0760 7.064 7.064 7.155 6.880 7.064 13,517 6.9726 -2.53%
2001-05-29 0 0.079 0.078 0.080 0.075 0.080 1,554,800 120,008 0.0772 7.247 7.155 7.339 6.880 7.339 16,949 7.0806 -1.25%
2001-05-28 0 0.080 0.078 0.080 0.078 0.081 4,370,000 345,660 0.0791 7.339 7.155 7.339 7.155 7.431 47,637 7.2561 0.00%
2001-05-25 0 0.080 0.080 0.081 0.078 0.084 7,346,000 595,608 0.0811 7.339 7.339 7.431 7.155 7.706 80,079 7.4378 2.56%
2001-05-24 0 0.078 0.076 0.078 0.074 0.078 400,000 30,200 0.0755 7.155 6.972 7.155 6.788 7.155 4,360 6.9260 -2.50%
2001-05-23 0 0.080 0.073 0.080 0.073 0.080 460,000 36,650 0.0797 7.339 6.697 7.339 6.697 7.339 5,014 7.3089 0.00%
2001-05-22 0 0.080 0.076 0.082 0.076 0.080 500,000 39,400 0.0788 7.339 6.972 7.522 6.972 7.339 5,451 7.2287 1.27%
2001-05-21 0 0.079 0.074 0.080 0.072 0.079 140,000 10,780 0.0770 7.247 6.788 7.339 6.605 7.247 1,526 7.0636 0.00%
2001-05-18 0 0.079 0.079 0.082 0.079 0.085 3,170,000 259,560 0.0819 7.247 7.247 7.522 7.247 7.797 34,556 7.5112 -7.06%
2001-05-17 0 0.085 0.085 0.086 0.074 0.085 9,900,000 827,360 0.0836 7.797 7.797 7.889 6.788 7.797 107,920 7.6664 4.94%
2001-05-16 0 0.081 0.079 0.081 0.078 0.082 2,366,000 190,870 0.0807 7.431 7.247 7.431 7.155 7.522 25,792 7.4004 1.25%
2001-05-15 0 0.080 0.072 0.083 0.073 0.080 980,000 77,340 0.0789 7.339 6.605 7.614 6.697 7.339 10,683 7.2396 0.00%
2001-05-14 0 0.080 - 0.082 0.076 0.080 250,000 19,920 0.0797 7.339 - 7.522 6.972 7.339 2,725 7.3094 1.27%
2001-05-11 0 0.079 0.073 0.081 0.072 0.080 3,842,000 301,840 0.0786 7.247 6.697 7.431 6.605 7.339 41,882 7.2070 5.33%
2001-05-10 0 0.075 0.075 0.077 0.071 0.080 2,830,000 205,130 0.0725 6.880 6.880 7.064 6.513 7.339 30,850 6.6493 4.17%
2001-05-09 0 0.072 0.070 - 0.062 0.072 1,530,000 106,400 0.0695 6.605 6.421 - 5.688 6.605 16,679 6.3795 14.29%
2001-05-08 0 0.063 0.063 0.067 0.063 0.065 950,000 61,150 0.0644 5.779 5.779 6.146 5.779 5.963 10,356 5.9048 -4.55%
2001-05-07 0 0.066 0.059 0.068 0.066 0.068 2,150,000 142,280 0.0662 6.054 5.412 6.238 6.054 6.238 23,437 6.0707 0.00%
2001-05-04 0 0.066 0.060 0.066 - - 4,000 200 0.0500 6.054 5.504 6.054 - - 44 4.5867 0.00%
2001-05-03 0 0.066 0.063 0.067 0.060 0.067 811,200 53,090 0.0654 6.054 5.779 6.146 5.504 6.146 8,843 6.0037 1.54%
2001-05-02 0 0.065 0.060 0.068 0.065 0.065 1,300,000 82,000 0.0631 5.963 5.504 6.238 5.963 5.963 14,171 5.7863 0.00%
2001-04-27 0 0.065 0.059 0.065 0.055 0.065 1,600,000 101,150 0.0632 5.963 5.412 5.963 5.045 5.963 17,442 5.7994 8.33%
2001-04-26 0 0.060 0.057 0.060 0.060 0.063 2,244,000 137,030 0.0611 5.504 5.229 5.504 5.504 5.779 24,462 5.6018 -6.25%
2001-04-25 0 0.064 0.057 0.064 0.064 0.064 109,300 6,865 0.0628 5.871 5.229 5.871 5.871 5.871 1,191 5.7617 0.00%
2001-04-24 0 0.064 0.058 0.064 0.058 0.064 300,000 17,700 0.0590 5.871 5.321 5.871 5.321 5.871 3,270 5.4123 0.00%
2001-04-23 0 0.064 0.058 0.064 0.058 0.065 340,000 19,860 0.0584 5.871 5.321 5.871 5.321 5.963 3,706 5.3584 3.23%
2001-04-20 0 0.062 0.060 - - - 0 0 - 5.688 5.504 - - - 0 - 0.00%
2001-04-19 0 0.062 0.062 0.068 0.061 0.065 2,900,000 179,900 0.0620 5.688 5.688 6.238 5.596 5.963 31,613 5.6907 -4.62%
2001-04-18 0 0.065 0.060 0.068 0.060 0.068 3,840,000 244,920 0.0638 5.963 5.504 6.238 5.504 6.238 41,860 5.8510 -4.41%
2001-04-17 0 0.068 0.056 0.068 0.065 0.068 1,790,000 117,220 0.0655 6.238 5.137 6.238 5.963 6.238 19,513 6.0073 13.33%
2001-04-12 0 0.060 0.060 0.068 - - 0 0 - 5.504 5.504 6.238 - - 0 - 0.00%
2001-04-11 0 0.060 0.058 0.060 0.053 0.060 800,000 45,200 0.0565 5.504 5.321 5.504 4.862 5.504 8,721 5.1830 1.69%
2001-04-10 0 0.059 0.055 0.063 0.050 0.059 650,000 34,650 0.0533 5.412 5.045 5.779 4.587 5.412 7,086 4.8902 7.27%
2001-04-09 0 0.055 0.055 0.059 0.054 0.055 2,350,000 129,050 0.0549 5.045 5.045 5.412 4.954 5.045 25,617 5.0376 0.00%
2001-04-06 0 0.055 0.055 0.060 0.050 0.055 1,800,000 95,000 0.0528 5.045 5.045 5.504 4.587 5.045 19,622 4.8416 0.00%
2001-04-04 0 0.055 0.051 0.058 0.050 0.058 2,950,000 158,430 0.0537 5.045 4.678 5.321 4.587 5.321 32,158 4.9266 -8.33%
2001-04-03 0 0.060 0.060 0.065 0.055 0.060 660,000 38,950 0.0590 5.504 5.504 5.963 5.045 5.504 7,195 5.4137 20.00%
2001-04-02 0 0.050 0.050 0.060 0.047 0.050 750,000 36,600 0.0488 4.587 4.587 5.504 4.312 4.587 8,176 4.4767 -5.66%
2001-03-30 0 0.053 0.053 0.056 0.051 0.056 900,000 48,300 0.0537 4.862 4.862 5.137 4.678 5.137 9,811 4.9231 -1.85%
2001-03-29 0 0.054 0.054 0.058 0.051 0.055 850,000 44,950 0.0529 4.954 4.954 5.321 4.678 5.045 9,266 4.8511 -3.57%
2001-03-28 0 0.056 0.056 0.065 0.055 0.055 250,000 13,750 0.0550 5.137 5.137 5.963 5.045 5.045 2,725 5.0454 0.00%
2001-03-27 0 0.056 0.056 0.065 0.055 0.058 1,400,000 79,950 0.0571 5.137 5.137 5.963 5.045 5.321 15,261 5.2387 0.00%
2001-03-26 0 0.056 0.056 0.060 0.056 0.056 700,000 39,200 0.0560 5.137 5.137 5.504 5.137 5.137 7,631 5.1371 1.82%
2001-03-23 0 0.055 0.055 0.065 0.055 0.055 100,000 5,500 0.0550 5.045 5.045 5.963 5.045 5.045 1,090 5.0454 -6.78%
2001-03-22 0 0.059 0.057 0.060 0.059 0.059 1,500,000 88,500 0.0590 5.412 5.229 5.504 5.412 5.412 16,352 5.4123 -1.67%
2001-03-21 0 0.060 0.058 0.060 0.057 0.060 2,300,000 135,000 0.0587 5.504 5.321 5.504 5.229 5.504 25,072 5.3844 5.26%
2001-03-20 0 0.057 0.057 0.058 0.057 0.061 11,640,000 684,800 0.0588 5.229 5.229 5.321 5.229 5.596 126,888 5.3969 -5.00%
2001-03-19 0 0.060 0.060 0.070 0.060 0.060 100,000 6,000 0.0600 5.504 5.504 6.421 5.504 5.504 1,090 5.5041 -7.69%
2001-03-16 0 0.065 0.065 0.068 0.065 0.068 260,000 17,050 0.0656 5.963 5.963 6.238 5.963 6.238 2,834 6.0157 4.84%
2001-03-15 0 0.062 0.062 0.065 0.061 0.064 570,000 36,130 0.0634 5.688 5.688 5.963 5.596 5.871 6,214 5.8147 3.33%
2001-03-14 0 0.060 0.060 0.064 0.060 0.060 1,640,000 98,400 0.0600 5.504 5.504 5.871 5.504 5.504 17,878 5.5041 -6.25%
2001-03-13 0 0.064 0.064 0.065 0.060 0.064 4,370,000 265,180 0.0607 5.871 5.871 5.963 5.504 5.871 47,637 5.5666 -7.25%
2001-03-12 0 0.069 0.068 0.069 0.066 0.070 2,560,000 174,500 0.0682 6.330 6.238 6.330 6.054 6.421 27,907 6.2530 -5.48%
2001-03-09 0 0.073 0.071 0.074 0.071 0.075 1,240,000 90,360 0.0729 6.697 6.513 6.788 6.513 6.880 13,517 6.6848 -2.67%
2001-03-08 0 0.075 0.071 0.078 0.072 0.075 2,950,000 214,900 0.0728 6.880 6.513 7.155 6.605 6.880 32,158 6.6826 -1.32%
2001-03-07 0 0.076 0.076 0.078 0.076 0.078 1,802,000 139,320 0.0773 6.972 6.972 7.155 6.972 7.155 19,644 7.0924 -2.56%
2001-03-06 0 0.078 0.078 0.080 0.076 0.076 100,000 7,600 0.0760 7.155 7.155 7.339 6.972 6.972 1,090 6.9718 -2.50%
2001-03-05 0 0.080 0.075 0.080 - - 0 0 - 7.339 6.880 7.339 - - 0 - 0.00%
2001-03-02 0 0.080 0.080 0.083 0.080 0.082 1,623,572 131,464 0.0810 7.339 7.339 7.614 7.339 7.522 17,699 7.4279 -6.98%
2001-03-01 0 0.086 0.086 0.088 0.086 0.086 140,000 12,040 0.0860 7.889 7.889 8.073 7.889 7.889 1,526 7.8892 0.00%
2001-02-28 0 0.086 0.082 0.086 - - 0 0 - 7.889 7.522 7.889 - - 0 - 0.00%
2001-02-27 0 0.086 0.085 0.086 0.085 0.089 900,000 77,280 0.0859 7.889 7.797 7.889 7.797 8.164 9,811 7.8770 2.38%
2001-02-26 0 0.084 0.084 0.086 0.084 0.088 1,804,000 155,380 0.0861 7.706 7.706 7.889 7.706 8.073 19,665 7.9012 -6.67%
2001-02-23 0 0.090 0.090 0.091 0.082 0.091 19,100,000 1,708,270 0.0894 8.256 8.256 8.348 7.522 8.348 208,209 8.2046 8.43%
2001-02-22 0 0.083 0.083 0.086 0.083 0.084 1,258,000 104,450 0.0830 7.614 7.614 7.889 7.614 7.706 13,713 7.6166 -1.19%
2001-02-21 0 0.084 0.083 0.086 0.083 0.085 2,000,000 167,300 0.0837 7.706 7.614 7.889 7.614 7.797 21,802 7.6736 0.00%
2001-02-20 0 0.084 0.084 0.085 0.084 0.087 700,000 59,600 0.0851 7.706 7.706 7.797 7.706 7.981 7,631 7.8106 -2.33%
2001-02-19 0 0.086 0.086 0.088 0.086 0.088 3,810,000 331,910 0.0871 7.889 7.889 8.073 7.889 8.073 41,533 7.9915 -4.44%
2001-02-16 0 0.090 0.087 0.090 0.087 0.093 3,510,000 312,870 0.0891 8.256 7.981 8.256 7.981 8.531 38,263 8.1769 0.00%
2001-02-15 0 0.090 0.090 0.091 0.085 0.094 44,140,000 4,042,060 0.0916 8.256 8.256 8.348 7.797 8.623 481,170 8.4005 7.14%
2001-02-14 0 0.084 0.084 0.087 0.084 0.088 10,850,000 924,200 0.0852 7.706 7.706 7.981 7.706 8.073 118,276 7.8139 -4.55%
2001-02-13 0 0.088 0.088 0.089 0.085 0.088 2,702,000 234,710 0.0869 8.073 8.073 8.164 7.797 8.073 29,455 7.9686 6.02%
2001-02-12 0 0.083 0.084 0.085 0.083 0.086 504,000 42,024 0.0834 7.614 7.706 7.797 7.614 7.889 5,494 7.6489 -2.35%
2001-02-09 0 0.085 0.083 0.085 0.083 0.085 980,000 81,970 0.0836 7.797 7.614 7.797 7.614 7.797 10,683 7.6730 1.19%
2001-02-08 0 0.084 0.084 0.087 0.084 0.088 3,602,000 309,176 0.0858 7.706 7.706 7.981 7.706 8.073 39,265 7.8740 -2.33%
2001-02-07 0 0.086 0.086 0.088 0.086 0.089 1,130,000 99,370 0.0879 7.889 7.889 8.073 7.889 8.164 12,318 8.0670 -2.27%
2001-02-06 0 0.088 0.088 0.090 0.084 0.089 3,810,000 328,070 0.0861 8.073 8.073 8.256 7.706 8.164 41,533 7.8991 2.33%
2001-02-05 0 0.086 0.084 0.086 0.084 0.086 2,356,000 202,200 0.0858 7.889 7.706 7.889 7.706 7.889 25,683 7.8730 0.00%
2001-02-02 0 0.086 0.086 0.087 0.086 0.087 1,616,000 139,610 0.0864 7.889 7.889 7.981 7.889 7.981 17,616 7.9252 -1.15%
2001-02-01 0 0.087 0.087 0.089 0.087 0.092 6,200,120 546,408 0.0881 7.981 7.981 8.164 7.981 8.440 67,588 8.0845 -2.25%
2001-01-31 0 0.089 0.089 0.091 0.088 0.089 610,000 53,880 0.0883 8.164 8.164 8.348 8.073 8.164 6,650 8.1027 1.14%
2001-01-30 0 0.088 0.088 0.092 0.088 0.090 3,800,000 339,600 0.0894 8.073 8.073 8.440 8.073 8.256 41,424 8.1982 -2.22%
2001-01-29 0 0.090 0.089 0.091 0.088 0.094 2,760,000 250,900 0.0909 8.256 8.164 8.348 8.073 8.623 30,087 8.3392 2.27%
2001-01-23 0 0.088 0.088 0.093 0.087 0.090 2,410,000 212,480 0.0882 8.073 8.073 8.531 7.981 8.256 26,271 8.0879 0.00%
2001-01-22 0 0.088 0.088 0.089 0.084 0.089 5,766,000 502,948 0.0872 8.073 8.073 8.164 7.706 8.164 62,855 8.0017 1.15%
2001-01-19 0 0.087 0.086 0.087 0.085 0.089 5,436,000 470,900 0.0866 7.981 7.889 7.981 7.797 8.164 59,258 7.9466 1.16%
2001-01-18 0 0.086 0.086 0.089 0.086 0.089 2,740,000 239,120 0.0873 7.889 7.889 8.164 7.889 8.164 29,869 8.0057 -2.27%
2001-01-17 0 0.088 0.086 0.088 0.085 0.088 1,080,000 93,670 0.0867 8.073 7.889 8.073 7.797 8.073 11,773 7.9563 -1.12%
2001-01-16 0 0.089 0.088 0.089 0.085 0.089 2,100,000 181,000 0.0862 8.164 8.073 8.164 7.797 8.164 22,892 7.9067 -1.11%
2001-01-15 0 0.090 0.087 0.090 0.082 0.090 1,952,800 170,824 0.0875 8.256 7.981 8.256 7.522 8.256 21,287 8.0246 1.12%
2001-01-12 0 0.089 0.087 0.089 0.087 0.089 1,250,000 109,730 0.0878 8.164 7.981 8.164 7.981 8.164 13,626 8.0528 3.49%
2001-01-11 0 0.086 0.086 0.088 0.086 0.089 1,800,000 158,300 0.0879 7.889 7.889 8.073 7.889 8.164 19,622 8.0676 -6.52%
2001-01-10 0 0.092 0.090 0.092 0.087 0.092 1,550,000 138,930 0.0896 8.440 8.256 8.440 7.981 8.440 16,897 8.2224 0.00%
2001-01-09 0 0.092 0.088 0.092 0.088 0.093 2,018,000 186,340 0.0923 8.440 8.073 8.440 8.073 8.531 21,998 8.4707 1.10%
2001-01-08 0 0.091 0.089 0.091 0.088 0.091 3,300,000 294,900 0.0894 8.348 8.164 8.348 8.073 8.348 35,973 8.1977 -2.15%
2001-01-05 0 0.093 0.090 0.093 0.089 0.093 11,006,000 989,720 0.0899 8.531 8.256 8.531 8.164 8.531 119,976 8.2493 -3.12%
2001-01-04 0 0.096 0.093 0.096 0.093 0.100 6,733,200 646,019 0.0959 8.807 8.531 8.807 8.531 9.173 73,399 8.8015 3.23%
2001-01-03 0 0.093 0.092 0.093 0.092 0.094 4,620,000 432,260 0.0936 8.531 8.440 8.531 8.440 8.623 50,363 8.5830 -1.06%
2001-01-02 0 0.094 0.093 0.094 0.090 0.095 6,860,000 642,210 0.0936 8.623 8.531 8.623 8.256 8.715 74,781 8.5879 2.17%
2000-12-29 0 0.092 0.090 0.092 0.090 0.093 3,060,000 280,550 0.0917 8.440 8.256 8.440 8.256 8.531 33,357 8.4105 1.10%
2000-12-28 0 0.091 0.089 0.091 0.088 0.091 4,264,000 378,170 0.0887 8.348 8.164 8.348 8.073 8.348 46,482 8.1359 2.25%
2000-12-27 0 0.089 - 0.091 0.085 0.090 2,540,000 225,400 0.0887 8.164 - 8.348 7.797 8.256 27,689 8.1406 3.49%
2000-12-22 0 0.086 0.086 0.088 0.085 0.087 3,200,000 275,700 0.0862 7.889 7.889 8.073 7.797 7.981 34,883 7.9035 -2.27%
2000-12-21 0 0.088 0.084 0.088 0.086 0.089 5,900,000 514,280 0.0872 8.073 7.706 8.073 7.889 8.164 64,316 7.9962 -3.30%
2000-12-20 0 0.091 0.089 0.091 0.089 0.092 4,850,000 436,840 0.0901 8.348 8.164 8.348 8.164 8.440 52,870 8.2626 2.25%
2000-12-19 0 0.089 0.089 0.090 0.086 0.091 4,880,000 432,420 0.0886 8.164 8.164 8.256 7.889 8.348 53,197 8.1287 1.14%
2000-12-18 0 0.088 0.087 0.090 0.085 0.090 7,200,000 632,300 0.0878 8.073 7.981 8.256 7.797 8.256 78,487 8.0561 0.00%
2000-12-15 0 0.088 0.086 0.088 0.086 0.088 6,304,000 547,680 0.0869 8.073 7.889 8.073 7.889 8.073 68,720 7.9697 -1.12%
2000-12-14 0 0.089 0.089 0.091 0.089 0.090 7,880,000 708,400 0.0899 8.164 8.164 8.348 8.164 8.256 85,900 8.2468 -5.32%
2000-12-13 0 0.094 0.091 0.093 0.090 0.094 10,520,000 956,820 0.0910 8.623 8.348 8.531 8.256 8.623 114,679 8.3435 3.30%
2000-12-12 0 0.091 0.091 0.094 0.090 0.095 7,740,000 714,940 0.0924 8.348 8.348 8.623 8.256 8.715 84,374 8.4735 -3.19%
2000-12-11 0 0.094 0.091 0.094 0.091 0.094 1,700,000 156,330 0.0920 8.623 8.348 8.623 8.348 8.623 18,532 8.4358 4.44%
2000-12-08 0 0.090 0.090 0.093 0.090 0.092 5,248,000 474,240 0.0904 8.256 8.256 8.531 8.256 8.440 57,208 8.2897 0.00%
2000-12-07 0 0.090 0.089 0.090 0.090 0.095 802,000 73,860 0.0921 8.256 8.164 8.256 8.256 8.715 8,743 8.4483 -2.17%
2000-12-06 0 0.092 0.092 0.094 0.090 0.094 5,368,000 489,108 0.0911 8.440 8.440 8.623 8.256 8.623 58,517 8.3585 -6.12%
2000-12-05 0 0.098 0.095 0.098 0.091 0.098 3,360,000 312,010 0.0929 8.990 8.715 8.990 8.348 8.990 36,627 8.5185 6.52%
2000-12-04 0 0.092 0.092 0.097 0.092 0.095 6,927,600 651,728 0.0941 8.440 8.440 8.898 8.440 8.715 75,518 8.6301 -1.08%
2000-12-01 0 0.093 0.093 0.096 0.090 0.095 5,152,000 472,290 0.0917 8.531 8.531 8.807 8.256 8.715 56,162 8.4094 4.49%
2000-11-30 0 0.089 0.087 0.089 0.087 0.093 10,070,000 906,460 0.0900 8.164 7.981 8.164 7.981 8.531 109,773 8.2576 -4.30%
2000-11-29 0 0.093 0.091 0.092 0.091 0.095 8,914,000 825,690 0.0926 8.531 8.348 8.440 8.348 8.715 97,172 8.4972 -3.12%
2000-11-28 0 0.096 0.096 0.098 0.096 0.099 5,010,000 486,260 0.0971 8.807 8.807 8.990 8.807 9.082 54,614 8.9036 -4.00%
2000-11-27 0 0.100 0.099 0.100 0.097 0.100 4,750,000 467,150 0.0983 9.173 9.082 9.173 8.898 9.173 51,780 9.0219 1.01%
2000-11-24 0 0.099 0.097 0.099 0.095 0.099 2,978,000 292,260 0.0981 9.082 8.898 9.082 8.715 9.082 32,463 9.0028 2.06%
2000-11-23 0 0.097 0.097 0.098 0.095 0.098 5,920,000 573,590 0.0969 8.898 8.898 8.990 8.715 8.990 64,534 8.8882 -1.02%
2000-11-22 0 0.098 0.097 0.099 0.097 0.099 9,722,000 951,070 0.0978 8.990 8.898 9.082 8.898 9.082 105,980 8.9741 -2.00%
2000-11-21 0 0.100 0.099 0.100 0.098 0.100 7,470,000 741,390 0.0992 9.173 9.082 9.173 8.990 9.173 81,430 9.1046 2.04%
2000-11-20 0 0.098 0.098 0.099 0.098 0.103 5,720,000 570,050 0.0997 8.990 8.990 9.082 8.990 9.449 62,354 9.1422 -4.85%
2000-11-17 0 0.103 0.102 0.103 0.100 0.103 18,357,200 1,855,314 0.1011 9.449 9.357 9.449 9.173 9.449 200,112 9.2714 0.98%
2000-11-16 0 0.102 0.101 0.102 0.100 0.105 34,230,000 3,504,130 0.1024 9.357 9.265 9.357 9.173 9.632 373,141 9.3909 0.99%
2000-11-15 0 0.101 0.098 0.101 0.097 0.102 27,634,000 2,734,440 0.0990 9.265 8.990 9.265 8.898 9.357 301,238 9.0773 1.00%
2000-11-14 0 0.100 0.100 0.101 0.097 0.101 19,304,400 1,915,706 0.0992 9.173 9.173 9.265 8.898 9.265 210,437 9.1035 -0.99%
2000-11-13 0 0.101 0.100 0.101 0.097 0.101 15,244,000 1,518,720 0.0996 9.265 9.173 9.265 8.898 9.265 166,175 9.1393 0.00%
2000-11-10 0 0.101 0.100 0.101 0.099 0.102 14,150,000 1,429,070 0.1010 9.265 9.173 9.265 9.082 9.357 154,249 9.2647 -0.98%
2000-11-09 0 0.102 0.101 0.103 0.094 0.102 53,660,000 5,242,190 0.0977 9.357 9.265 9.449 8.623 9.357 584,948 8.9618 0.99%
2000-11-08 0 0.101 0.100 0.101 0.099 0.106 33,029,200 3,387,068 0.1025 9.265 9.173 9.265 9.082 9.724 360,051 9.4072 2.02%
2000-11-07 0 0.099 0.099 0.100 0.099 0.102 10,170,000 1,009,130 0.0992 9.082 9.082 9.173 9.082 9.357 110,863 9.1025 -1.00%
2000-11-06 0 0.100 0.100 0.101 0.099 0.103 16,420,000 1,640,220 0.0999 9.173 9.173 9.265 9.082 9.449 178,994 9.1635 -0.99%
2000-11-03 0 0.101 0.100 0.101 0.099 0.104 11,270,000 1,128,350 0.1001 9.265 9.173 9.265 9.082 9.540 122,854 9.1845 1.00%
2000-11-02 0 0.100 0.099 0.100 0.096 0.100 14,040,000 1,392,020 0.0991 9.173 9.082 9.173 8.807 9.173 153,050 9.0952 4.17%
2000-11-01 0 0.096 0.096 0.097 0.094 0.100 8,250,000 791,920 0.0960 8.807 8.807 8.898 8.623 9.173 89,933 8.8056 3.23%
2000-10-31 0 0.093 0.093 0.096 0.093 0.094 2,082,400 194,502 0.0934 8.531 8.531 8.807 8.531 8.623 22,700 8.5683 -1.06%
2000-10-30 0 0.094 0.094 0.096 0.094 0.095 7,120,000 674,380 0.0947 8.623 8.623 8.807 8.623 8.715 77,615 8.6888 0.00%
2000-10-27 0 0.094 0.094 0.095 0.094 0.098 10,860,000 1,040,260 0.0958 8.623 8.623 8.715 8.623 8.990 118,385 8.7871 -2.08%
2000-10-26 0 0.096 0.095 0.096 0.094 0.096 8,810,000 838,190 0.0951 8.807 8.715 8.807 8.623 8.807 96,038 8.7277 0.00%
2000-10-25 0 0.096 0.096 0.097 0.090 0.097 16,259,200 1,526,736 0.0939 8.807 8.807 8.898 8.256 8.898 177,242 8.6139 7.87%
2000-10-24 0 0.089 0.090 0.091 0.088 0.090 5,890,000 524,660 0.0891 8.164 8.256 8.348 8.073 8.256 64,207 8.1714 -1.11%
2000-10-23 0 0.090 0.088 0.092 0.086 0.092 18,710,000 1,667,840 0.0891 8.256 8.073 8.440 7.889 8.440 203,958 8.1774 3.45%
2000-10-20 0 0.087 0.087 0.088 0.081 0.089 13,800,000 1,200,280 0.0870 7.981 7.981 8.073 7.431 8.164 150,434 7.9788 3.57%
2000-10-19 0 0.084 0.081 0.084 0.080 0.084 11,938,400 979,498 0.0820 7.706 7.431 7.706 7.339 7.706 130,141 7.5265 -2.33%
2000-10-18 0 0.086 0.082 0.086 0.082 0.088 9,710,000 825,420 0.0850 7.889 7.522 7.889 7.522 8.073 105,849 7.7981 -2.27%
2000-10-17 0 0.088 0.088 0.090 0.086 0.089 7,840,000 687,580 0.0877 8.073 8.073 8.256 7.889 8.164 85,464 8.0453 1.15%
2000-10-16 0 0.087 0.087 0.088 0.087 0.090 3,166,000 279,934 0.0884 7.981 7.981 8.073 7.981 8.256 34,513 8.1111 -4.40%
2000-10-13 0 0.091 0.090 0.092 0.085 0.091 13,580,000 1,195,640 0.0880 8.348 8.256 8.440 7.797 8.348 148,036 8.0767 1.11%
2000-10-12 0 0.090 0.090 0.091 0.087 0.091 16,590,000 1,474,910 0.0889 8.256 8.256 8.348 7.981 8.348 180,848 8.1555 3.45%
2000-10-11 0 0.087 0.086 0.087 0.085 0.089 7,296,000 634,590 0.0870 7.981 7.889 7.981 7.797 8.164 79,534 7.9789 0.00%
2000-10-10 0 0.087 0.085 0.088 0.085 0.090 11,070,000 968,350 0.0875 7.981 7.797 8.073 7.797 8.256 120,674 8.0245 1.16%
2000-10-09 0 0.086 0.085 0.086 0.084 0.086 4,990,000 426,300 0.0854 7.889 7.797 7.889 7.706 7.889 54,396 7.8370 2.38%
2000-10-05 0 0.084 0.081 0.084 0.080 0.085 4,640,000 383,000 0.0825 7.706 7.431 7.706 7.339 7.797 50,581 7.5721 -2.33%
2000-10-04 0 0.086 0.084 0.086 0.082 0.086 4,500,000 380,880 0.0846 7.889 7.706 7.889 7.522 7.889 49,055 7.7644 3.61%
2000-10-03 0 0.083 0.083 0.087 0.083 0.090 2,990,000 260,050 0.0870 7.614 7.614 7.981 7.614 8.256 32,594 7.9785 -4.60%
2000-09-29 0 0.087 0.086 0.087 0.086 0.089 9,500,000 829,170 0.0873 7.981 7.889 7.981 7.889 8.164 103,560 8.0067 0.00%
2000-09-28 0 0.087 0.085 0.087 0.083 0.088 9,790,000 831,130 0.0849 7.981 7.797 7.981 7.614 8.073 106,721 7.7879 4.82%
2000-09-27 0 0.083 0.082 0.083 0.068 0.083 14,650,000 1,137,000 0.0776 7.614 7.522 7.614 6.238 7.614 159,700 7.1196 9.21%
2000-09-26 0 0.076 0.075 0.079 0.075 0.082 6,042,696 485,354 0.0803 6.972 6.880 7.247 6.880 7.522 65,871 7.3682 -6.17%
2000-09-25 0 0.081 0.081 0.084 0.080 0.082 7,430,000 600,780 0.0809 7.431 7.431 7.706 7.339 7.522 80,994 7.4175 1.25%
2000-09-22 0 0.080 0.080 0.082 0.080 0.083 14,430,000 1,172,280 0.0812 7.339 7.339 7.522 7.339 7.614 157,301 7.4524 -5.88%
2000-09-21 0 0.085 0.082 0.085 0.082 0.086 3,980,000 333,100 0.0837 7.797 7.522 7.797 7.522 7.889 43,386 7.6776 -6.59%
2000-09-20 0 0.091 0.091 0.092 0.090 0.093 5,330,000 489,030 0.0918 8.348 8.348 8.440 8.256 8.531 58,102 8.4167 -1.09%
2000-09-19 0 0.092 0.091 0.094 0.086 0.092 6,950,000 626,900 0.0902 8.440 8.348 8.623 7.889 8.440 75,762 8.2746 1.10%
2000-09-18 0 0.091 0.089 0.092 0.087 0.092 12,050,000 1,087,810 0.0903 8.348 8.164 8.440 7.981 8.440 131,357 8.2813 -5.21%
2000-09-15 0 0.096 0.095 0.096 0.095 0.097 6,920,000 665,970 0.0962 8.807 8.715 8.807 8.715 8.898 75,435 8.8284 -3.03%
2000-09-14 0 0.099 0.095 0.099 0.092 0.099 7,710,000 731,640 0.0949 9.082 8.715 9.082 8.440 9.082 84,047 8.7052 7.61%
2000-09-12 0 0.092 0.092 0.094 0.091 0.098 11,368,800 1,067,688 0.0939 8.440 8.440 8.623 8.348 8.990 123,931 8.6152 -7.07%
2000-09-11 0 0.099 0.099 0.100 0.099 0.103 4,592,000 461,470 0.1005 9.082 9.082 9.173 9.082 9.449 50,057 9.2188 -3.88%
2000-09-08 0 0.103 0.103 0.104 0.103 0.108 9,180,000 948,340 0.1033 9.449 9.449 9.540 9.449 9.907 100,071 9.4767 -1.90%
2000-09-07 0 0.105 0.104 0.105 0.103 0.106 8,600,000 901,400 0.1048 9.632 9.540 9.632 9.449 9.724 93,749 9.6151 -0.94%
2000-09-06 0 0.106 0.105 0.106 0.103 0.108 13,230,664 1,394,256 0.1054 9.724 9.632 9.724 9.449 9.907 144,227 9.6671 0.00%
2000-09-05 0 0.106 0.105 0.108 0.100 0.110 36,600,000 3,841,480 0.1050 9.724 9.632 9.907 9.173 10.09 398,977 9.6283 3.92%
2000-09-04 0 0.102 0.101 0.102 0.100 0.110 18,561,600 1,907,094 0.1027 9.357 9.265 9.357 9.173 10.09 202,340 9.4252 -5.56%
2000-09-01 0 0.108 0.108 0.109 0.107 0.147 120,467,165 13,822,935 0.1147 9.907 9.907 9.999 9.816 13.48 1,313,213 10.526 8.00%
2000-08-31 1 0.100 - - - - 0 0 - 9.173 - - - - 0 - 0.00%
2000-08-30 0 0.100 0.100 0.101 0.099 0.107 21,728,200 2,202,209 0.1014 9.173 9.173 9.265 9.082 9.816 236,859 9.2975 3.09%
2000-08-29 0 0.097 0.097 0.098 0.094 0.099 16,790,000 1,620,340 0.0965 8.898 8.898 8.990 8.623 9.082 183,028 8.8530 7.78%
2000-08-28 0 0.090 0.090 0.091 0.086 0.090 19,130,000 1,684,730 0.0881 8.256 8.256 8.348 7.889 8.256 208,536 8.0788 7.14%
2000-08-25 0 0.084 0.080 0.083 0.079 0.085 12,460,000 1,015,080 0.0815 7.706 7.339 7.614 7.247 7.797 135,826 7.4734 0.00%
2000-08-24 0 0.084 0.083 0.084 0.084 0.087 7,430,000 633,360 0.0852 7.706 7.614 7.706 7.706 7.981 80,994 7.8198 -2.33%
2000-08-23 0 0.086 0.084 0.086 0.084 0.090 17,182,000 1,499,114 0.0872 7.889 7.706 7.889 7.706 8.256 187,301 8.0038 -4.44%
2000-08-22 0 0.090 0.089 0.090 0.084 0.094 26,848,000 2,404,710 0.0896 8.256 8.164 8.256 7.706 8.623 292,670 8.2165 -4.26%
2000-08-21 0 0.094 0.094 0.095 0.092 0.104 32,850,000 3,270,950 0.0996 8.623 8.623 8.715 8.440 9.540 358,098 9.1342 -14.55%
2000-08-18 0 0.110 0.109 0.111 0.107 0.111 12,266,800 1,339,750 0.1092 10.09 9.999 10.18 9.816 10.18 133,720 10.019 0.00%
2000-08-17 0 0.110 0.108 0.110 0.103 0.112 32,571,000 3,486,002 0.1070 10.09 9.907 10.09 9.449 10.27 355,057 9.8182 -0.90%
2000-08-16 0 0.111 0.111 0.113 0.111 0.119 23,380,000 2,649,520 0.1133 10.18 10.18 10.37 10.18 10.92 254,865 10.396 0.00%
2000-08-15 0 0.111 0.111 0.113 0.108 0.116 16,070,000 1,802,110 0.1121 10.18 10.18 10.37 9.907 10.64 175,179 10.287 -1.77%
2000-08-14 0 0.113 0.112 0.113 0.105 0.118 32,480,000 3,646,550 0.1123 10.37 10.27 10.37 9.632 10.82 354,065 10.299 7.62%
2000-08-11 0 0.105 0.104 0.106 0.103 0.106 25,994,400 2,718,846 0.1046 9.632 9.540 9.724 9.449 9.724 283,365 9.5949 -2.78%
2000-08-10 0 0.108 0.108 0.109 0.108 0.113 37,964,000 4,220,280 0.1112 9.907 9.907 9.999 9.907 10.37 413,846 10.198 -1.82%
2000-08-09 0 0.110 0.110 0.111 0.104 0.111 39,100,000 4,275,910 0.1094 10.09 10.09 10.18 9.540 10.18 426,229 10.032 2.80%
2000-08-08 0 0.107 0.106 0.107 0.106 0.110 23,184,000 2,518,730 0.1086 9.816 9.724 9.816 9.724 10.09 252,729 9.9661 -0.93%
2000-08-07 0 0.108 0.108 0.109 0.105 0.111 45,492,000 4,922,440 0.1082 9.907 9.907 9.999 9.632 10.18 495,908 9.9261 4.85%
2000-08-04 0 0.103 0.103 0.104 0.103 0.106 30,906,400 3,227,136 0.1044 9.449 9.449 9.540 9.449 9.724 336,911 9.5786 -1.90%
2000-08-03 0 0.105 0.105 0.106 0.103 0.108 66,690,000 6,994,020 0.1049 9.632 9.632 9.724 9.449 9.907 726,988 9.6205 0.96%
2000-08-02 0 0.104 0.103 0.105 0.101 0.108 75,996,000 7,928,412 0.1043 9.540 9.449 9.632 9.265 9.907 828,432 9.5704 1.96%
2000-08-01 0 0.102 0.102 0.103 0.091 0.108 67,630,000 6,782,330 0.1003 9.357 9.357 9.449 8.348 9.907 737,235 9.1997 5.15%
2000-07-31 0 0.097 0.096 0.097 0.092 0.099 70,308,600 6,789,378 0.0966 8.898 8.807 8.898 8.440 9.082 766,434 8.8584 5.43%
2000-07-28 0 0.092 0.092 0.094 0.088 0.095 57,936,000 5,235,070 0.0904 8.440 8.440 8.623 8.073 8.715 631,560 8.2891 1.10%
2000-07-27 0 0.091 0.090 0.091 0.086 0.091 24,500,000 2,164,020 0.0883 8.348 8.256 8.348 7.889 8.348 267,075 8.1027 5.81%
2000-07-26 0 0.086 0.086 0.087 0.080 0.091 43,798,000 3,855,960 0.0880 7.889 7.889 7.981 7.339 8.348 477,442 8.0763 -1.15%
2000-07-25 0 0.087 0.086 0.087 0.086 0.094 27,140,000 2,404,800 0.0886 7.981 7.889 7.981 7.889 8.623 295,853 8.1284 -3.33%
2000-07-24 0 0.090 0.090 0.091 0.083 0.092 68,467,600 6,026,552 0.0880 8.256 8.256 8.348 7.614 8.440 746,365 8.0745 15.38%
2000-07-21 0 0.078 0.078 0.080 0.077 0.082 18,703,600 1,485,462 0.0794 7.155 7.155 7.339 7.064 7.522 203,888 7.2857 1.30%
2000-07-20 0 0.077 0.076 0.077 0.073 0.078 11,580,000 882,710 0.0762 7.064 6.972 7.064 6.697 7.155 126,234 6.9927 5.48%
2000-07-19 0 0.073 0.073 0.074 0.072 0.073 5,690,000 414,360 0.0728 6.697 6.697 6.788 6.605 6.697 62,027 6.6803 -2.67%
2000-07-18 0 0.075 0.075 0.077 0.072 0.077 9,710,000 729,520 0.0751 6.880 6.880 7.064 6.605 7.064 105,849 6.8921 1.35%
2000-07-17 0 0.074 0.073 0.074 0.071 0.076 3,304,000 242,000 0.0732 6.788 6.697 6.788 6.513 6.972 36,017 6.7191 1.37%
2000-07-14 0 0.073 0.073 0.076 0.072 0.077 15,320,000 1,143,440 0.0746 6.697 6.697 6.972 6.605 7.064 167,003 6.8468 -3.95%
2000-07-13 0 0.076 0.076 0.077 0.076 0.086 16,740,000 1,335,350 0.0798 6.972 6.972 7.064 6.972 7.889 182,483 7.3177 -1.30%
2000-07-12 0 0.077 0.077 0.080 0.077 0.080 2,460,000 192,880 0.0784 7.064 7.064 7.339 7.064 7.339 26,816 7.1926 4.05%
2000-07-11 0 0.074 0.077 0.078 0.073 0.079 2,820,000 215,330 0.0764 6.788 7.064 7.155 6.697 7.247 30,741 7.0047 -3.90%
2000-07-10 0 0.077 0.073 0.077 0.077 0.077 1,100,000 84,300 0.0766 7.064 6.697 7.064 7.064 7.064 11,991 7.0302 0.00%
2000-07-07 0 0.077 0.076 0.077 0.075 0.079 2,930,000 223,880 0.0764 7.064 6.972 7.064 6.880 7.247 31,940 7.0094 -2.53%
2000-07-06 0 0.079 0.077 0.079 0.079 0.083 6,022,000 481,920 0.0800 7.247 7.064 7.247 7.247 7.614 65,646 7.3412 -2.47%
2000-07-05 0 0.081 0.081 0.082 0.080 0.082 4,920,000 397,700 0.0808 7.431 7.431 7.522 7.339 7.522 53,633 7.4152 -1.22%
2000-07-04 0 0.082 0.081 0.083 0.078 0.082 3,800,000 303,900 0.0800 7.522 7.431 7.614 7.155 7.522 41,424 7.3364 2.50%
2000-07-03 0 0.080 0.080 0.084 0.080 0.082 3,930,000 319,810 0.0814 7.339 7.339 7.706 7.339 7.522 42,841 7.4651 -3.61%
2000-06-30 0 0.083 0.082 0.084 0.080 0.083 4,900,000 399,630 0.0816 7.614 7.522 7.706 7.339 7.614 53,415 7.4816 1.22%
2000-06-29 0 0.082 0.082 0.083 0.082 0.085 4,740,000 395,580 0.0835 7.522 7.522 7.614 7.522 7.797 51,671 7.6558 -1.20%
2000-06-28 0 0.083 0.082 0.083 0.081 0.084 11,980,000 990,030 0.0826 7.614 7.522 7.614 7.431 7.706 130,594 7.5810 -1.19%
2000-06-27 0 0.084 0.082 0.086 0.082 0.091 11,016,000 947,110 0.0860 7.706 7.522 7.889 7.522 8.348 120,085 7.8870 -7.69%
2000-06-26 0 0.091 0.091 0.092 0.090 0.095 23,790,000 2,188,270 0.0920 8.348 8.348 8.440 8.256 8.715 259,335 8.4380 0.00%
2000-06-23 0 0.091 0.088 0.091 0.084 0.092 28,950,000 2,575,880 0.0890 8.348 8.073 8.348 7.706 8.440 315,584 8.1623 8.33%
2000-06-22 0 0.084 0.084 0.085 0.083 0.085 12,530,000 1,048,490 0.0837 7.706 7.706 7.797 7.614 7.797 136,590 7.6762 3.70%
2000-06-21 0 0.081 0.081 0.083 0.079 0.086 8,212,000 682,550 0.0831 7.431 7.431 7.614 7.247 7.889 89,519 7.6246 1.25%
2000-06-20 0 0.080 0.080 0.084 0.080 0.086 9,780,000 818,770 0.0837 7.339 7.339 7.706 7.339 7.889 106,612 7.6799 -9.09%
2000-06-19 0 0.088 0.087 0.090 0.084 0.093 36,160,000 3,223,520 0.0891 8.073 7.981 8.256 7.706 8.531 394,180 8.1778 6.02%
2000-06-16 0 0.083 0.082 0.084 0.073 0.084 58,350,000 4,758,190 0.0815 7.614 7.522 7.706 6.697 7.706 636,073 7.4806 15.28%
2000-06-15 0 0.072 0.074 0.075 0.072 0.082 13,846,000 1,055,890 0.0763 6.605 6.788 6.880 6.605 7.522 150,935 6.9956 -8.86%
2000-06-14 0 0.079 0.078 0.081 0.075 0.084 16,597,600 1,299,136 0.0783 7.247 7.155 7.431 6.880 7.706 180,930 7.1803 2.60%
2000-06-13 0 0.077 0.077 0.078 0.077 0.079 3,230,800 250,358 0.0775 7.064 7.064 7.155 7.064 7.247 35,219 7.1086 -1.28%
2000-06-12 0 0.078 0.078 0.080 0.078 0.082 2,330,000 186,020 0.0798 7.155 7.155 7.339 7.155 7.522 25,399 7.3238 -1.27%
2000-06-09 0 0.079 0.079 0.081 0.079 0.081 3,330,000 265,610 0.0798 7.247 7.247 7.431 7.247 7.431 36,300 7.3170 0.00%
2000-06-08 0 0.079 0.078 0.079 0.079 0.083 3,700,000 296,500 0.0801 7.247 7.155 7.247 7.247 7.614 40,334 7.3512 -4.82%
2000-06-07 0 0.083 0.083 0.084 0.077 0.088 14,881,600 1,217,272 0.0818 7.614 7.614 7.706 7.064 8.073 162,224 7.5036 9.21%
2000-06-05 0 0.076 0.076 0.078 0.076 0.082 8,160,000 643,880 0.0789 6.972 6.972 7.155 6.972 7.522 88,952 7.2385 0.00%
2000-06-02 0 0.076 0.075 0.078 0.072 0.078 6,820,000 521,500 0.0765 6.972 6.880 7.155 6.605 7.155 74,345 7.0146 5.56%
2000-06-01 0 0.072 0.072 0.076 0.072 0.072 606,000 43,560 0.0719 6.605 6.605 6.972 6.605 6.605 6,606 6.5940 -6.49%
2000-05-31 0 0.077 0.073 0.077 0.072 0.077 3,630,000 270,090 0.0744 7.064 6.697 7.064 6.605 7.064 39,571 6.8255 4.05%
2000-05-30 0 0.074 0.070 0.074 0.070 0.079 5,320,000 382,230 0.0718 6.788 6.421 6.788 6.421 7.247 57,993 6.5909 -1.33%
2000-05-29 0 0.075 0.074 0.076 0.073 0.077 5,450,000 406,750 0.0746 6.880 6.788 6.972 6.697 7.064 59,410 6.8464 2.74%
2000-05-26 0 0.073 0.070 0.073 0.068 0.075 7,630,000 551,000 0.0722 6.697 6.421 6.697 6.238 6.880 83,175 6.6246 1.39%
2000-05-25 0 0.072 0.071 0.072 0.071 0.085 22,780,000 1,764,020 0.0774 6.605 6.513 6.605 6.513 7.797 248,325 7.1037 -10.00%
2000-05-24 0 0.080 0.078 0.082 0.080 0.090 23,488,000 2,000,870 0.0852 7.339 7.155 7.522 7.339 8.256 256,043 7.8146 -10.11%
2000-05-23 0 0.089 0.089 0.090 0.089 0.102 67,580,000 6,445,210 0.0954 8.164 8.164 8.256 8.164 9.357 736,690 8.7489 -8.25%
2000-05-22 0 0.097 0.097 0.098 0.074 0.097 125,952,000 11,164,260 0.0886 8.898 8.898 8.990 6.788 8.898 1,373,003 8.1313 29.33%
2000-05-19 0 0.075 0.073 0.076 0.069 0.076 17,790,000 1,292,710 0.0727 6.880 6.697 6.972 6.330 6.972 193,929 6.6659 5.63%
2000-05-18 0 0.071 0.069 0.071 0.068 0.071 4,750,000 327,770 0.0690 6.513 6.330 6.513 6.238 6.513 51,780 6.3301 -2.74%
2000-05-17 0 0.073 0.070 0.073 0.071 0.078 11,308,602 829,615 0.0734 6.697 6.421 6.697 6.513 7.155 123,275 6.7298 -5.19%
2000-05-16 0 0.077 0.075 0.077 0.073 0.079 7,480,000 560,550 0.0749 7.064 6.880 7.064 6.697 7.247 81,539 6.8746 2.67%
2000-05-15 0 0.075 0.075 0.076 0.073 0.077 14,658,000 1,105,620 0.0754 6.880 6.880 6.972 6.697 7.064 159,787 6.9193 2.74%
2000-05-12 0 0.073 0.072 0.073 0.066 0.073 212,990,000 14,100,190 0.0662 6.697 6.605 6.697 6.054 6.697 2,321,804 6.0729 7.35%
2000-05-10 0 0.068 0.067 0.068 0.067 0.070 8,360,000 564,700 0.0675 6.238 6.146 6.238 6.146 6.421 91,132 6.1965 -4.23%
2000-05-09 0 0.071 0.071 0.072 0.070 0.074 16,980,000 1,210,220 0.0713 6.513 6.513 6.605 6.421 6.788 185,099 6.5382 -6.58%
2000-05-08 0 0.076 0.074 0.075 0.074 0.084 14,500,000 1,118,240 0.0771 6.972 6.788 6.880 6.788 7.706 158,065 7.0746 -6.17%
2000-05-05 0 0.081 0.081 0.084 0.075 0.083 24,806,000 1,983,770 0.0800 7.431 7.431 7.706 6.880 7.614 270,410 7.3361 5.19%
2000-05-04 0 0.077 0.077 0.078 0.075 0.083 16,180,000 1,260,970 0.0779 7.064 7.064 7.155 6.880 7.614 176,378 7.1492 1.32%
2000-05-03 0 0.076 0.075 0.077 0.069 0.081 46,460,000 3,527,680 0.0759 6.972 6.880 7.064 6.330 7.431 506,461 6.9654 7.04%
2000-05-02 0 0.071 0.070 0.071 0.067 0.071 7,210,000 494,690 0.0686 6.513 6.421 6.513 6.146 6.513 78,596 6.2941 7.58%
2000-04-28 0 0.066 0.066 0.067 0.063 0.067 5,920,000 385,800 0.0652 6.054 6.054 6.146 5.779 6.146 64,534 5.9783 4.76%
2000-04-27 0 0.063 0.063 0.064 0.062 0.064 2,080,000 130,440 0.0627 5.779 5.779 5.871 5.688 5.871 22,674 5.7528 -1.56%
2000-04-26 0 0.064 0.060 0.065 0.064 0.071 6,350,000 421,140 0.0663 5.871 5.504 5.963 5.871 6.513 69,221 6.0840 -1.54%
2000-04-25 0 0.065 0.065 0.067 0.065 0.068 6,840,000 454,440 0.0664 5.963 5.963 6.146 5.963 6.238 74,563 6.0947 -1.52%
2000-04-20 0 0.066 0.064 0.067 0.060 0.067 10,860,000 671,970 0.0619 6.054 5.871 6.146 5.504 6.146 118,385 5.6761 3.12%
2000-04-19 0 0.064 0.064 0.066 0.064 0.071 22,520,000 1,496,260 0.0664 5.871 5.871 6.054 5.871 6.513 245,491 6.0950 -14.67%
2000-04-18 0 0.075 0.070 0.075 0.064 0.076 32,620,000 2,213,830 0.0679 6.880 6.421 6.880 5.871 6.972 355,591 6.2258 25.00%
2000-04-17 0 0.060 0.060 0.063 0.060 0.073 36,130,000 2,362,340 0.0654 5.504 5.504 5.779 5.504 6.697 393,853 5.9980 -25.93%
2000-04-14 0 0.081 0.081 0.082 0.080 0.083 17,790,000 1,445,340 0.0812 7.431 7.431 7.522 7.339 7.614 193,929 7.4529 -3.57%
2000-04-13 0 0.084 0.083 0.084 0.082 0.088 10,200,000 874,220 0.0857 7.706 7.614 7.706 7.522 8.073 111,190 7.8624 -3.45%
2000-04-12 0 0.087 0.086 0.087 0.086 0.089 11,284,000 985,270 0.0873 7.981 7.889 7.981 7.889 8.164 123,007 8.0099 -1.14%
2000-04-11 0 0.088 0.087 0.088 0.086 0.090 13,600,000 1,196,590 0.0880 8.073 7.981 8.073 7.889 8.256 148,254 8.0712 -2.22%
2000-04-10 0 0.090 0.089 0.090 0.087 0.093 25,876,000 2,347,680 0.0907 8.256 8.164 8.256 7.981 8.531 282,074 8.3229 -1.10%
2000-04-07 0 0.091 0.090 0.091 0.089 0.098 28,120,000 2,582,040 0.0918 8.348 8.256 8.348 8.164 8.990 306,536 8.4233 1.11%
2000-04-06 0 0.090 0.090 0.091 0.090 0.098 26,250,000 2,446,010 0.0932 8.256 8.256 8.348 8.256 8.990 286,151 8.5480 -2.17%
2000-04-05 0 0.092 0.092 0.093 0.090 0.100 52,470,000 4,904,580 0.0935 8.440 8.440 8.531 8.256 9.173 571,976 8.5748 -14.02%
2000-04-03 0 0.107 0.107 0.108 0.103 0.116 27,130,000 2,977,120 0.1097 9.816 9.816 9.907 9.449 10.64 295,744 10.067 -7.76%
2000-03-31 0 0.116 0.116 0.117 0.114 0.125 38,530,000 4,572,370 0.1187 10.64 10.64 10.73 10.46 11.47 420,016 10.886 0.87%
2000-03-30 0 0.115 0.114 0.115 0.114 0.120 22,069,200 2,579,410 0.1169 10.55 10.46 10.55 10.46 11.01 240,576 10.722 -1.71%
2000-03-29 0 0.117 0.117 0.118 0.114 0.122 31,910,000 3,765,420 0.1180 10.73 10.73 10.82 10.46 11.19 347,851 10.825 -1.68%
2000-03-28 0 0.119 0.118 0.120 0.117 0.123 34,964,000 4,182,690 0.1196 10.92 10.82 11.01 10.73 11.28 381,143 10.974 -3.25%
2000-03-27 0 0.123 0.121 0.123 0.121 0.127 33,980,000 4,198,810 0.1236 11.28 11.10 11.28 11.10 11.65 370,416 11.335 1.65%
2000-03-24 0 0.121 0.121 0.122 0.119 0.128 80,980,000 9,967,130 0.1231 11.10 11.10 11.19 10.92 11.74 882,763 11.291 0.83%
2000-03-23 0 0.120 0.118 0.120 0.117 0.123 23,860,000 2,842,220 0.1191 11.01 10.82 11.01 10.73 11.28 260,098 10.928 0.00%
2000-03-22 0 0.120 0.118 0.119 0.115 0.129 40,640,000 4,891,090 0.1204 11.01 10.82 10.92 10.55 11.83 443,017 11.040 4.35%
2000-03-21 0 0.115 0.115 0.117 0.114 0.123 30,373,960 3,554,076 0.1170 10.55 10.55 10.73 10.46 11.28 331,107 10.734 -4.17%
2000-03-20 0 0.120 0.120 0.121 0.118 0.123 29,730,000 3,559,840 0.1197 11.01 11.01 11.10 10.82 11.28 324,087 10.984 -2.44%
2000-03-17 0 0.123 0.122 0.123 0.117 0.130 59,386,600 7,215,279 0.1215 11.28 11.19 11.28 10.73 11.93 647,373 11.145 4.24%
2000-03-16 0 0.118 0.117 0.118 0.118 0.144 80,640,000 10,479,500 0.1300 10.82 10.73 10.82 10.82 13.21 879,057 11.921 -13.24%
2000-03-15 0 0.136 0.136 0.137 0.130 0.148 180,883,907 25,575,923 0.1414 12.48 12.48 12.57 11.93 13.58 1,971,816 12.971 -1.45%
2000-03-14 0 0.138 0.137 0.138 0.111 0.144 224,690,000 29,063,330 0.1293 12.66 12.57 12.66 10.18 13.21 2,449,346 11.866 26.61%
2000-03-13 0 0.109 0.109 0.111 0.108 0.129 101,024,000 11,677,150 0.1156 9.999 9.999 10.18 9.907 11.83 1,101,263 10.603 -12.80%
2000-03-10 0 0.125 0.124 0.125 0.123 0.140 98,190,000 12,815,160 0.1305 11.47 11.38 11.47 11.28 12.84 1,070,369 11.973 -5.30%
2000-03-09 0 0.132 0.132 0.135 0.130 0.144 68,540,000 9,374,390 0.1368 12.11 12.11 12.38 11.93 13.21 747,155 12.547 -5.04%
2000-03-08 0 0.139 0.139 0.140 0.138 0.146 81,070,000 11,430,160 0.1410 12.75 12.75 12.84 12.66 13.39 883,744 12.934 -2.80%
2000-03-07 0 0.143 0.144 0.145 0.130 0.151 218,270,000 31,366,090 0.1437 13.12 13.21 13.30 11.93 13.85 2,379,362 13.183 6.72%
2000-03-06 0 0.134 0.134 0.135 0.134 0.143 67,948,000 9,331,190 0.1373 12.29 12.29 12.38 12.29 13.12 740,701 12.598 -1.47%
2000-03-03 0 0.136 0.136 0.137 0.135 0.145 63,110,000 8,753,390 0.1387 12.48 12.48 12.57 12.38 13.30 687,962 12.724 -0.73%
2000-03-02 0 0.137 0.137 0.138 0.130 0.144 120,406,000 16,597,030 0.1378 12.57 12.57 12.66 11.93 13.21 1,312,546 12.645 5.38%
2000-03-01 0 0.130 0.130 0.131 0.129 0.150 158,600,000 21,929,930 0.1383 11.93 11.93 12.02 11.83 13.76 1,728,899 12.684 -6.47%
2000-02-29 0 0.139 0.137 0.138 0.134 0.148 197,650,000 27,602,880 0.1397 12.75 12.57 12.66 12.29 13.58 2,154,583 12.811 4.51%
2000-02-28 0 0.133 0.131 0.132 0.125 0.175 128,520,000 18,029,440 0.1403 12.20 12.02 12.11 11.47 16.05 1,400,997 12.869 -22.22%
2000-02-25 0 0.171 0.171 0.172 0.165 0.220 135,408,000 24,423,744 0.1804 15.69 15.69 15.78 15.14 20.18 1,476,083 16.546 -13.64%
2000-02-24 0 0.198 0.198 0.199 0.197 0.225 112,659,200 23,440,776 0.2081 18.16 18.16 18.26 18.07 20.64 1,228,098 19.087 -6.60%
2000-02-23 0 0.212 0.211 0.212 0.210 0.235 151,460,000 33,648,090 0.2222 19.45 19.36 19.45 19.26 21.56 1,651,066 20.380 -6.19%
2000-02-22 0 0.226 0.222 0.223 0.180 0.285 479,935,480 110,119,325 0.2294 20.73 20.37 20.46 16.51 26.14 5,231,777 21.048 -17.82%
2000-02-21 0 0.275 0.275 0.280 0.230 0.285 753,170,400 197,456,568 0.2622 25.23 25.23 25.69 21.10 26.14 8,210,311 24.050 17.52%
2000-02-18 0 0.234 0.233 0.234 0.215 0.260 616,910,000 148,837,530 0.2413 21.47 21.37 21.47 19.72 23.85 6,724,937 22.132 11.43%
2000-02-17 0 0.210 0.210 0.211 0.192 0.224 541,122,000 114,585,860 0.2118 19.26 19.26 19.36 17.61 20.55 5,898,772 19.425 9.95%
2000-02-16 0 0.191 0.193 0.194 0.182 0.203 125,712,800 24,455,408 0.1945 17.52 17.70 17.80 16.70 18.62 1,370,395 17.846 4.95%
2000-02-15 0 0.182 0.182 0.183 0.181 0.195 60,456,400 11,312,814 0.1871 16.70 16.70 16.79 16.60 17.89 659,035 17.166 -2.67%
2000-02-14 0 0.187 0.187 0.191 0.185 0.204 62,516,000 11,928,600 0.1908 17.15 17.15 17.52 16.97 18.71 681,487 17.504 -3.61%
2000-02-11 0 0.194 0.195 0.197 0.190 0.210 75,026,000 15,118,570 0.2015 17.80 17.89 18.07 17.43 19.26 817,859 18.486 -4.90%
2000-02-10 0 0.204 0.205 0.206 0.200 0.215 69,577,600 14,450,718 0.2077 18.71 18.81 18.90 18.35 19.72 758,465 19.053 -1.92%
2000-02-09 0 0.208 0.207 0.208 0.205 0.227 113,165,640 24,686,424 0.2181 19.08 18.99 19.08 18.81 20.82 1,233,619 20.011 -3.26%
2000-02-08 0 0.215 0.214 0.215 0.206 0.223 117,920,400 25,231,636 0.2140 19.72 19.63 19.72 18.90 20.46 1,285,450 19.629 4.37%
2000-02-03 0 0.206 0.205 0.206 0.202 0.217 105,332,000 21,860,100 0.2075 18.90 18.81 18.90 18.53 19.91 1,148,224 19.038 -0.96%
2000-02-02 0 0.208 0.206 0.208 0.200 0.218 119,684,800 24,879,462 0.2079 19.08 18.90 19.08 18.35 20.00 1,304,684 19.069 4.00%
2000-02-01 0 0.200 0.199 0.200 0.199 0.211 90,028,377 18,241,827 0.2026 18.35 18.26 18.35 18.26 19.36 981,399 18.588 0.00%
2000-01-31 0 0.200 0.199 0.200 0.199 0.219 140,788,000 29,130,320 0.2069 18.35 18.26 18.35 18.26 20.09 1,534,730 18.981 -7.83%
2000-01-28 0 0.217 0.213 0.217 0.207 0.235 350,772,000 77,681,270 0.2215 19.91 19.54 19.91 18.99 21.56 3,823,766 20.315 6.37%
2000-01-27 0 0.204 0.204 0.205 0.193 0.212 120,656,000 24,549,480 0.2035 18.71 18.71 18.81 17.70 19.45 1,315,271 18.665 5.70%
2000-01-26 0 0.193 0.192 0.193 0.189 0.208 55,962,000 11,007,884 0.1967 17.70 17.61 17.70 17.34 19.08 610,042 18.044 -2.53%
2000-01-25 0 0.198 0.197 0.198 0.195 0.218 145,031,520 29,519,814 0.2035 18.16 18.07 18.16 17.89 20.00 1,580,989 18.672 -9.17%
2000-01-24 0 0.218 0.218 0.219 0.192 0.225 233,028,800 48,635,004 0.2087 20.00 20.00 20.09 17.61 20.64 2,540,247 19.146 16.58%
2000-01-21 0 0.187 0.187 0.188 0.181 0.194 136,836,471 25,468,061 0.1861 17.15 17.15 17.25 16.60 17.80 1,491,655 17.074 2.75%
2000-01-20 0 0.182 0.181 0.182 0.181 0.195 56,948,000 10,662,340 0.1872 16.70 16.60 16.70 16.60 17.89 620,790 17.175 0.00%
2000-01-19 0 0.182 0.181 0.182 0.175 0.192 57,148,000 10,493,810 0.1836 16.70 16.60 16.70 16.05 17.61 622,970 16.845 -0.55%
2000-01-18 0 0.183 0.182 0.183 0.182 0.206 67,059,600 12,864,968 0.1918 16.79 16.70 16.79 16.70 18.90 731,017 17.599 -5.67%
2000-01-17 0 0.194 0.192 0.194 0.185 0.232 108,344,000 22,719,850 0.2097 17.80 17.61 17.80 16.97 21.28 1,181,058 19.237 -12.61%
2000-01-14 0 0.222 0.221 0.222 0.217 0.247 131,770,000 30,290,970 0.2299 20.37 20.27 20.37 19.91 22.66 1,436,425 21.088 2.30%
2000-01-13 0 0.217 0.217 0.218 0.213 0.235 126,174,000 28,309,500 0.2244 19.91 19.91 20.00 19.54 21.56 1,375,423 20.582 -5.65%
2000-01-12 0 0.230 0.230 0.231 0.228 0.248 139,848,800 33,170,196 0.2372 21.10 21.10 21.19 20.92 22.75 1,524,492 21.758 -6.12%
2000-01-11 0 0.245 0.246 0.247 0.240 0.300 359,874,600 92,281,568 0.2564 22.48 22.57 22.66 22.02 27.52 3,922,993 23.523 3.38%
2000-01-10 0 0.237 0.236 0.237 0.221 0.275 511,684,800 127,715,936 0.2496 21.74 21.65 21.74 20.27 25.23 5,577,877 22.897 11.27%
2000-01-07 0 0.213 0.213 0.214 0.202 0.234 257,722,000 56,323,240 0.2185 19.54 19.54 19.63 18.53 21.47 2,809,428 20.048 7.58%
2000-01-06 0 0.198 0.199 0.200 0.144 0.249 868,089,200 179,872,310 0.2072 18.16 18.26 18.35 13.21 22.84 9,463,041 19.008 13.79%
2000-01-05 0 0.174 0.174 0.175 0.170 0.265 843,729,208 196,843,542 0.2333 15.96 15.96 16.05 15.59 24.31 9,197,493 21.402 -41.02%
2000-01-04 0 0.295 0.295 0.300 0.193 0.335 995,540,400 268,369,080 0.2696 27.06 27.06 27.52 17.70 30.73 10,852,387 24.729 45.32%
2000-01-03 0 0.203 0.202 0.203 0.195 0.214 391,089,280 79,862,389 0.2042 18.62 18.53 18.62 17.89 19.63 4,263,265 18.733 5.18%
1999-12-30 0 0.193 0.193 0.194 0.188 0.203 239,531,200 46,876,948 0.1957 17.70 17.70 17.80 17.25 18.62 2,611,130 17.953 4.89%
1999-12-29 0 0.184 0.183 0.185 0.159 0.222 321,770,200 65,358,308 0.2031 16.88 16.79 16.97 14.59 20.37 3,507,617 18.633 12.88%
1999-12-28 0 0.163 0.161 - 0.150 0.163 14,474,400 2,277,102 0.1573 14.95 14.77 - 13.76 14.95 157,785 14.432 2.52%
1999-12-24 0 0.159 0.159 0.160 0.152 0.162 27,512,000 4,343,670 0.1579 14.59 14.59 14.68 13.94 14.86 299,908 14.483 5.30%
1999-12-23 0 0.151 0.150 0.155 0.147 0.160 17,750,000 2,711,020 0.1527 13.85 13.76 14.22 13.48 14.68 193,493 14.011 -2.58%
1999-12-22 0 0.155 0.154 0.158 0.150 0.166 20,767,058 3,233,993 0.1557 14.22 14.13 14.49 13.76 15.23 226,382 14.286 -4.32%
1999-12-21 0 0.162 0.162 0.165 0.162 0.184 24,058,000 4,108,040 0.1708 14.86 14.86 15.14 14.86 16.88 262,256 15.664 -9.50%
1999-12-20 0 0.179 0.177 0.180 0.149 0.186 85,016,400 15,134,184 0.1780 16.42 16.24 16.51 13.67 17.06 926,764 16.330 26.06%
1999-12-17 0 0.142 0.141 0.142 0.128 0.152 20,143,200 2,873,826 0.1427 13.03 12.93 13.03 11.74 13.94 219,581 13.088 11.81%
1999-12-16 0 0.127 0.127 0.128 0.124 0.150 24,578,000 3,208,720 0.1306 11.65 11.65 11.74 11.38 13.76 267,925 11.976 -15.33%
1999-12-15 0 0.150 0.150 0.153 0.145 0.166 18,604,000 2,856,510 0.1535 13.76 13.76 14.04 13.30 15.23 202,802 14.085 -10.71%
1999-12-14 0 0.168 0.165 0.168 0.163 0.186 37,051,600 6,404,674 0.1729 15.41 15.14 15.41 14.95 17.06 403,900 15.857 -7.69%
1999-12-13 0 0.182 0.177 0.182 0.165 0.185 109,854,839 19,847,622 0.1807 16.70 16.24 16.70 15.14 16.97 1,197,528 16.574 12.35%
1999-12-10 0 0.162 0.161 0.163 0.159 0.175 65,403,600 10,761,750 0.1645 14.86 14.77 14.95 14.59 16.05 712,965 15.094 -4.71%
1999-12-09 0 0.170 0.165 0.170 0.124 0.178 202,391,671 32,486,499 0.1605 15.59 15.14 15.59 11.38 16.33 2,206,272 14.725 41.67%
1999-12-08 0 0.120 0.117 0.122 0.100 0.124 93,610,800 10,859,224 0.1160 11.01 10.73 11.19 9.173 11.38 1,020,451 10.642 18.81%
1999-12-07 0 0.101 0.094 0.101 0.085 0.103 24,704,000 2,406,070 0.0974 9.265 8.623 9.265 7.797 9.449 269,298 8.9346 13.48%
1999-12-06 0 0.089 0.087 0.090 0.088 0.093 15,746,000 1,423,820 0.0904 8.164 7.981 8.256 8.073 8.531 171,647 8.2950 1.14%
1999-12-03 0 0.088 0.088 0.089 0.083 0.089 18,880,000 1,650,970 0.0874 8.073 8.073 8.164 7.614 8.164 205,811 8.0218 2.33%
1999-12-02 0 0.086 0.082 0.086 0.080 0.086 8,977,200 750,184 0.0836 7.889 7.522 7.889 7.339 7.889 97,860 7.6659 2.38%
1999-12-01 0 0.084 0.081 0.084 0.079 0.084 13,670,000 1,109,160 0.0811 7.706 7.431 7.706 7.247 7.706 149,017 7.4432 9.09%
1999-11-30 0 0.077 0.077 0.078 0.076 0.079 3,450,000 267,460 0.0775 7.064 7.064 7.155 6.972 7.247 37,608 7.1117 -4.94%
1999-11-29 0 0.081 0.078 0.082 0.075 0.082 5,010,000 402,350 0.0803 7.431 7.155 7.522 6.880 7.522 54,614 7.3672 1.25%
1999-11-26 0 0.080 0.075 0.080 0.072 0.083 17,406,400 1,334,184 0.0766 7.339 6.880 7.339 6.605 7.614 189,747 7.0314 6.67%
1999-11-25 0 0.075 0.065 0.070 0.069 0.075 120,000 8,340 0.0695 6.880 5.963 6.421 6.330 6.880 1,308 6.3756 2.74%
1999-11-24 0 0.073 0.067 0.073 0.068 0.073 264,000 18,020 0.0683 6.697 6.146 6.697 6.238 6.697 2,878 6.2616 5.80%
1999-11-23 0 0.069 0.068 0.074 0.069 0.069 1,010,000 69,690 0.0690 6.330 6.238 6.788 6.330 6.330 11,010 6.3297 -8.00%
1999-11-22 0 0.075 0.070 0.075 0.071 0.075 550,000 39,590 0.0720 6.880 6.421 6.880 6.513 6.880 5,996 6.6032 -1.32%
1999-11-19 0 0.076 0.070 0.076 0.070 0.080 2,010,000 144,860 0.0721 6.972 6.421 6.972 6.421 7.339 21,911 6.6113 8.57%
1999-11-18 0 0.070 0.070 0.073 0.070 0.072 1,320,000 92,520 0.0701 6.421 6.421 6.697 6.421 6.605 14,389 6.4298 -5.41%
1999-11-17 0 0.074 0.072 0.074 0.070 0.074 3,150,000 223,060 0.0708 6.788 6.605 6.788 6.421 6.788 34,338 6.4960 7.25%
1999-11-16 0 0.069 0.068 0.069 0.067 0.072 1,800,000 123,700 0.0687 6.330 6.238 6.330 6.146 6.605 19,622 6.3042 2.99%
1999-11-15 0 0.067 0.066 0.070 0.067 0.067 500,000 33,500 0.0670 6.146 6.054 6.421 6.146 6.146 5,451 6.1462 -2.90%
1999-11-12 0 0.069 0.069 0.070 0.067 0.069 258,000 17,210 0.0667 6.330 6.330 6.421 6.146 6.330 2,812 6.1192 -2.82%
1999-11-11 0 0.071 0.069 0.071 0.069 0.074 3,918,000 275,869 0.0704 6.513 6.330 6.513 6.330 6.788 42,710 6.4591 0.00%
1999-11-10 0 0.071 0.068 0.071 0.071 0.072 1,204,400 85,755 0.0712 6.513 6.238 6.513 6.513 6.605 13,129 6.5316 0.00%
1999-11-09 0 0.071 0.071 0.074 0.070 0.075 1,107,560 80,887 0.0730 6.513 6.513 6.788 6.421 6.880 12,074 6.6995 1.43%
1999-11-08 0 0.070 0.070 0.073 0.070 0.073 1,520,000 109,020 0.0717 6.421 6.421 6.697 6.421 6.697 16,570 6.5796 -5.41%
1999-11-05 0 0.074 0.070 0.074 0.070 0.074 64,000 4,440 0.0694 6.788 6.421 6.788 6.421 6.788 698 6.3641 5.71%
1999-11-04 0 0.070 0.070 0.072 0.070 0.070 1,694,000 118,500 0.0700 6.421 6.421 6.605 6.421 6.421 18,466 6.4171 0.00%
1999-11-03 0 0.070 0.068 0.070 0.068 0.070 3,368,000 233,800 0.0694 6.421 6.238 6.421 6.238 6.421 36,715 6.3680 -5.41%
1999-11-02 0 0.074 0.070 0.074 0.070 0.074 960,000 68,290 0.0711 6.788 6.421 6.788 6.421 6.788 10,465 6.5256 5.71%
1999-11-01 0 0.070 0.070 0.072 0.070 0.071 1,880,400 131,500 0.0699 6.421 6.421 6.605 6.421 6.513 20,498 6.4152 -2.78%
1999-10-29 0 0.072 0.071 0.072 0.070 0.079 15,192,000 1,122,570 0.0739 6.605 6.513 6.605 6.421 7.247 165,608 6.7785 -5.26%
1999-10-28 0 0.076 0.075 0.076 0.071 0.090 57,212,000 4,665,590 0.0815 6.972 6.880 6.972 6.513 8.256 623,668 7.4809 -5.00%
1999-10-27 0 0.080 0.078 0.082 0.070 0.085 17,814,000 1,388,060 0.0779 7.339 7.155 7.522 6.421 7.797 194,190 7.1479 11.11%
1999-10-26 0 0.072 0.067 0.072 0.067 0.072 510,000 34,570 0.0678 6.605 6.146 6.605 6.146 6.605 5,560 6.2182 2.86%
1999-10-25 0 0.070 0.068 0.071 0.066 0.070 1,890,000 131,820 0.0697 6.421 6.238 6.513 6.054 6.421 20,603 6.3981 0.00%
1999-10-22 0 0.070 0.066 0.070 0.070 0.070 30,000 2,100 0.0700 6.421 6.054 6.421 6.421 6.421 327 6.4214 6.06%
1999-10-21 0 0.066 0.066 0.068 0.066 0.068 1,610,000 107,890 0.0670 6.054 6.054 6.238 6.054 6.238 17,551 6.1474 0.00%
1999-10-20 0 0.066 0.066 0.072 0.066 0.074 1,490,000 99,910 0.0671 6.054 6.054 6.605 6.054 6.788 16,242 6.1511 -10.81%
1999-10-19 0 0.074 0.062 0.074 0.074 0.074 20,000 1,480 0.0740 6.788 5.688 6.788 6.788 6.788 218 6.7884 8.82%
1999-10-15 0 0.068 0.068 0.070 0.068 0.070 2,770,000 192,260 0.0694 6.238 6.238 6.421 6.238 6.421 30,196 6.3671 -6.85%
1999-10-14 0 0.073 0.071 0.073 0.071 0.073 1,510,000 107,700 0.0713 6.697 6.513 6.697 6.513 6.697 16,461 6.5429 0.00%
1999-10-13 0 0.073 0.069 0.073 0.069 0.074 1,000,000 70,740 0.0707 6.697 6.330 6.697 6.330 6.788 10,901 6.4893 4.29%
1999-10-12 0 0.070 0.070 0.072 0.070 0.079 4,780,000 344,510 0.0721 6.421 6.421 6.605 6.421 7.247 52,107 6.6116 -1.41%
1999-10-11 0 0.071 0.069 0.074 0.068 0.071 822,000 57,580 0.0700 6.513 6.330 6.788 6.238 6.513 8,961 6.4259 -1.39%
1999-10-08 0 0.072 0.072 0.074 0.072 0.072 50,000 3,600 0.0720 6.605 6.605 6.788 6.605 6.605 545 6.6049 0.00%
1999-10-07 0 0.072 0.071 0.075 0.072 0.072 200,000 14,400 0.0720 6.605 6.513 6.880 6.605 6.605 2,180 6.6049 -5.26%
1999-10-06 0 0.076 0.071 0.076 0.071 0.078 534,400 38,320 0.0717 6.972 6.513 6.972 6.513 7.155 5,825 6.5780 1.33%
1999-10-05 0 0.075 0.071 0.075 0.068 0.075 1,350,000 94,320 0.0699 6.880 6.513 6.880 6.238 6.880 14,716 6.4092 4.17%
1999-10-04 0 0.072 0.070 0.072 0.072 0.078 5,214,000 389,800 0.0748 6.605 6.421 6.605 6.605 7.155 56,838 6.8581 -7.69%
1999-09-30 0 0.078 0.077 0.078 0.075 0.079 11,390,000 877,240 0.0770 7.155 7.064 7.155 6.880 7.247 124,162 7.0653 -2.50%
1999-09-29 0 0.080 0.080 0.084 0.070 0.080 3,302,000 241,140 0.0730 7.339 7.339 7.706 6.421 7.339 35,995 6.6992 14.29%
1999-09-28 0 0.070 0.070 0.074 0.070 0.071 2,712,000 192,030 0.0708 6.421 6.421 6.788 6.421 6.513 29,564 6.4955 0.00%
1999-09-27 0 0.070 0.070 0.072 0.070 0.072 3,830,000 272,460 0.0711 6.421 6.421 6.605 6.421 6.605 41,751 6.5259 -1.41%
1999-09-24 0 0.071 0.068 0.071 0.069 0.075 7,880,000 563,610 0.0715 6.513 6.238 6.513 6.330 6.880 85,900 6.5612 -5.33%
1999-09-23 0 0.075 0.075 0.078 0.074 0.079 7,460,000 571,480 0.0766 6.880 6.880 7.155 6.788 7.247 81,321 7.0274 -5.06%
1999-09-22 0 0.079 0.079 0.081 0.075 0.088 20,680,000 1,710,060 0.0827 7.247 7.247 7.431 6.880 8.073 225,433 7.5857 2.60%
1999-09-21 0 0.077 0.077 0.080 0.070 0.082 7,640,000 583,560 0.0764 7.064 7.064 7.339 6.421 7.522 83,284 7.0069 6.94%
1999-09-20 0 0.072 0.071 0.074 0.072 0.078 5,900,000 441,900 0.0749 6.605 6.513 6.788 6.605 7.155 64,316 6.8708 1.41%
1999-09-17 0 0.071 0.070 0.075 0.070 0.071 490,000 34,700 0.0708 6.513 6.421 6.880 6.421 6.513 5,341 6.4963 -5.33%
1999-09-15 0 0.075 0.072 0.075 0.072 0.075 4,520,000 334,990 0.0741 6.880 6.605 6.880 6.605 6.880 49,273 6.7987 2.74%
1999-09-14 0 0.073 0.073 0.075 0.069 0.081 8,440,000 608,600 0.0721 6.697 6.697 6.880 6.330 7.431 92,004 6.6149 -1.35%
1999-09-13 0 0.074 0.074 0.076 0.064 0.075 3,436,000 245,460 0.0714 6.788 6.788 6.972 5.871 6.880 37,456 6.5533 12.12%
1999-09-10 0 0.066 0.065 0.068 0.066 0.068 1,400,000 93,400 0.0667 6.054 5.963 6.238 6.054 6.238 15,261 6.1200 -8.33%
1999-09-09 0 0.072 0.068 0.073 0.066 0.074 4,860,000 343,940 0.0708 6.605 6.238 6.697 6.054 6.788 52,979 6.4920 7.46%
1999-09-08 0 0.067 0.067 0.069 0.063 0.067 2,700,000 175,180 0.0649 6.146 6.146 6.330 5.779 6.146 29,433 5.9519 9.84%
1999-09-07 0 0.061 0.061 0.065 0.061 0.065 1,458,000 92,850 0.0637 5.596 5.596 5.963 5.596 5.963 15,894 5.8420 -3.17%
1999-09-06 0 0.063 0.059 0.065 0.059 0.063 3,636,000 219,176 0.0603 5.779 5.412 5.963 5.412 5.779 39,636 5.5297 -3.08%
1999-09-03 0 0.065 0.063 0.068 0.062 0.066 700,000 44,940 0.0642 5.963 5.779 6.238 5.688 6.054 7,631 5.8894 -1.52%
1999-09-02 0 0.066 0.066 0.068 0.062 0.066 296,000 19,380 0.0655 6.054 6.054 6.238 5.688 6.054 3,227 6.0061 -4.35%
1999-09-01 0 0.069 0.069 0.070 0.062 0.065 1,156,000 72,750 0.0629 6.330 6.330 6.421 5.688 5.963 12,602 5.7731 4.55%
1999-08-31 0 0.066 0.063 0.067 - - 0 0 - 6.054 5.779 6.146 - - 0 - 0.00%
1999-08-30 0 0.066 0.066 0.068 0.063 0.068 2,548,000 167,020 0.0655 6.054 6.054 6.238 5.779 6.238 27,776 6.0132 -2.94%
1999-08-27 0 0.068 0.064 0.068 0.064 0.068 545,200 36,820 0.0675 6.238 5.871 6.238 5.871 6.238 5,943 6.1953 6.25%
1999-08-26 0 0.064 0.063 0.069 0.064 0.068 1,700,000 110,280 0.0649 5.871 5.779 6.330 5.871 6.238 18,532 5.9509 0.00%
1999-08-25 0 0.064 0.064 0.068 0.064 0.064 300,000 19,200 0.0640 5.871 5.871 6.238 5.871 5.871 3,270 5.8710 -1.54%
1999-08-24 0 0.065 0.065 0.069 0.063 0.068 510,000 34,630 0.0679 5.963 5.963 6.330 5.779 6.238 5,560 6.2290 -1.52%
1999-08-23 0 0.066 0.066 0.068 0.066 0.066 190,000 12,540 0.0660 6.054 6.054 6.238 6.054 6.054 2,071 6.0545 0.00%
1999-08-20 0 0.066 0.065 0.070 0.065 0.066 2,690,000 175,500 0.0652 6.054 5.963 6.421 5.963 6.054 29,324 5.9849 -1.49%
1999-08-19 0 0.067 0.067 0.070 0.065 0.065 40,000 2,600 0.0650 6.146 6.146 6.421 5.963 5.963 436 5.9628 -4.29%
1999-08-18 0 0.070 0.065 0.070 0.060 0.070 2,200,000 145,340 0.0661 6.421 5.963 6.421 5.504 6.421 23,982 6.0603 0.00%
1999-08-17 0 0.070 0.066 0.070 0.066 0.070 1,056,000 69,580 0.0659 6.421 6.054 6.421 6.054 6.421 11,511 6.0444 0.00%
1999-08-16 0 0.070 0.066 0.070 0.065 0.070 210,000 13,700 0.0652 6.421 6.054 6.421 5.963 6.421 2,289 5.9846 6.06%
1999-08-13 0 0.066 0.066 0.070 0.065 0.066 1,600,000 104,660 0.0654 6.054 6.054 6.421 5.963 6.054 17,442 6.0006 -4.35%
1999-08-12 0 0.069 0.066 0.069 0.067 0.069 590,000 39,750 0.0674 6.330 6.054 6.330 6.146 6.330 6,432 6.1804 7.81%
1999-08-11 0 0.064 0.064 0.070 0.064 0.064 150,000 9,600 0.0640 5.871 5.871 6.421 5.871 5.871 1,635 5.8710 -3.03%
1999-08-10 0 0.066 0.066 0.068 0.066 0.070 1,590,000 108,140 0.0680 6.054 6.054 6.238 6.054 6.421 17,333 6.2391 -8.33%
1999-08-09 0 0.072 0.066 0.072 0.068 0.073 1,194,000 82,930 0.0695 6.605 6.054 6.605 6.238 6.697 13,016 6.3715 -2.70%
1999-08-06 0 0.074 0.069 0.074 0.072 0.074 140,000 10,160 0.0726 6.788 6.330 6.788 6.605 6.788 1,526 6.6573 -1.33%
1999-08-05 0 0.075 0.068 0.075 0.068 0.075 726,000 50,790 0.0700 6.880 6.238 6.880 6.238 6.880 7,914 6.4176 -1.32%
1999-08-04 0 0.076 0.075 0.076 0.076 0.077 406,000 30,800 0.0759 6.972 6.880 6.972 6.972 7.064 4,426 6.9592 -2.56%
1999-08-03 0 0.078 0.078 0.080 0.077 0.080 1,904,000 150,160 0.0789 7.155 7.155 7.339 7.064 7.339 20,756 7.2347 4.00%
1999-08-02 0 0.075 0.075 0.076 0.072 0.075 720,000 53,940 0.0749 6.880 6.880 6.972 6.605 6.880 7,849 6.8725 1.35%
1999-07-30 0 0.074 0.070 0.075 0.074 0.075 1,400,000 103,800 0.0741 6.788 6.421 6.880 6.788 6.880 15,261 6.8015 0.00%
1999-07-29 0 0.074 0.072 0.074 0.072 0.075 3,380,000 248,200 0.0734 6.788 6.605 6.788 6.605 6.880 36,845 6.7363 0.00%
1999-07-28 0 0.074 0.072 0.075 0.074 0.075 686,000 51,080 0.0745 6.788 6.605 6.880 6.788 6.880 7,478 6.8306 1.37%
1999-07-27 0 0.073 0.071 0.073 0.066 0.073 2,632,000 187,700 0.0713 6.697 6.513 6.697 6.054 6.697 28,691 6.5420 15.87%
1999-07-26 0 0.063 0.063 0.070 0.063 0.075 2,946,000 202,290 0.0687 5.779 5.779 6.421 5.779 6.880 32,114 6.2991 -13.70%
1999-07-23 0 0.073 0.073 0.076 0.073 0.074 248,000 18,120 0.0731 6.697 6.697 6.972 6.697 6.788 2,703 6.7026 -7.59%
1999-07-22 0 0.079 0.072 0.080 0.072 0.080 2,746,000 208,530 0.0759 7.247 6.605 7.339 6.605 7.339 29,934 6.9663 0.00%
1999-07-21 0 0.079 0.076 0.079 0.076 0.079 1,220,000 94,380 0.0774 7.247 6.972 7.247 6.972 7.247 13,299 7.0967 2.60%
1999-07-20 0 0.077 0.077 0.078 0.075 0.082 4,244,000 329,060 0.0775 7.064 7.064 7.155 6.880 7.522 46,264 7.1127 -9.41%
1999-07-19 0 0.085 0.078 0.085 0.076 0.085 6,198,800 490,396 0.0791 7.797 7.155 7.797 6.972 7.797 67,573 7.2573 2.41%
1999-07-16 0 0.083 0.082 0.084 0.080 0.087 6,008,000 509,390 0.0848 7.614 7.522 7.706 7.339 7.981 65,493 7.7778 -1.19%
1999-07-15 0 0.084 0.083 0.084 0.080 0.088 15,185,200 1,298,430 0.0855 7.706 7.614 7.706 7.339 8.073 165,534 7.8439 7.69%
1999-07-14 0 0.078 0.078 0.082 0.077 0.083 5,820,000 461,840 0.0794 7.155 7.155 7.522 7.064 7.614 63,444 7.2795 -8.24%
1999-07-13 0 0.085 0.083 0.085 0.083 0.094 16,281,128 1,435,299 0.0882 7.797 7.614 7.797 7.614 8.623 177,481 8.0871 -5.56%
1999-07-12 0 0.090 0.088 0.090 0.088 0.104 86,781,000 8,502,530 0.0980 8.256 8.073 8.256 8.073 9.540 946,000 8.9879 -2.17%
1999-07-09 0 0.092 0.091 0.093 0.077 0.093 70,028,400 5,963,560 0.0852 8.440 8.348 8.531 7.064 8.531 763,380 7.8120 22.67%
1999-07-08 0 0.075 0.074 0.075 0.070 0.081 44,046,720 3,358,957 0.0763 6.880 6.788 6.880 6.421 7.431 480,153 6.9956 2.74%
1999-07-07 0 0.073 0.070 0.073 0.068 0.075 15,628,000 1,125,792 0.0720 6.697 6.421 6.697 6.238 6.880 170,361 6.6083 4.29%
1999-07-06 0 0.070 0.068 0.070 0.068 0.070 3,765,800 257,024 0.0683 6.421 6.238 6.421 6.238 6.421 41,051 6.2611 1.45%
1999-07-05 0 0.069 0.069 0.070 0.069 0.072 4,162,000 294,324 0.0707 6.330 6.330 6.421 6.330 6.605 45,370 6.4872 -1.43%
1999-07-02 0 0.070 0.070 0.071 0.069 0.070 1,781,200 124,076 0.0697 6.421 6.421 6.513 6.330 6.421 19,417 6.3901 4.48%
1999-06-30 0 0.067 0.067 0.069 0.066 0.070 706,000 48,096 0.0681 6.146 6.146 6.330 6.054 6.421 7,696 6.2494 -2.90%
1999-06-29 0 0.069 0.068 0.071 0.068 0.073 5,358,000 376,602 0.0703 6.330 6.238 6.513 6.238 6.697 58,408 6.4478 -4.17%
1999-06-28 0 0.072 0.068 0.072 0.063 0.073 1,930,000 137,760 0.0714 6.605 6.238 6.605 5.779 6.697 21,039 6.5479 7.46%
1999-06-25 0 0.067 0.066 0.070 0.066 0.069 4,219,135 285,294 0.0676 6.146 6.054 6.421 6.054 6.330 45,993 6.2030 -2.90%
1999-06-24 0 0.069 0.069 0.071 0.069 0.072 4,326,000 303,402 0.0701 6.330 6.330 6.513 6.330 6.605 47,158 6.4338 0.00%
1999-06-23 0 0.069 0.069 0.072 0.069 0.074 9,721,000 691,850 0.0712 6.330 6.330 6.605 6.330 6.788 105,969 6.5288 -6.76%
1999-06-22 0 0.074 0.072 0.074 0.070 0.074 2,722,400 195,122 0.0717 6.788 6.605 6.788 6.421 6.788 29,677 6.5749 1.37%
1999-06-21 0 0.073 0.072 0.074 0.071 0.076 3,178,000 229,718 0.0723 6.697 6.605 6.788 6.513 6.972 34,643 6.6309 1.39%
1999-06-17 0 0.072 0.071 0.072 0.070 0.072 340,000 24,420 0.0718 6.605 6.513 6.605 6.421 6.605 3,706 6.5887 2.86%
1999-06-16 0 0.070 0.068 0.070 0.067 0.073 1,290,000 90,520 0.0702 6.421 6.238 6.421 6.146 6.697 14,062 6.4371 1.45%
1999-06-15 0 0.069 0.068 0.069 0.067 0.070 2,200,000 151,032 0.0687 6.330 6.238 6.330 6.146 6.421 23,982 6.2977 0.00%
1999-06-14 0 0.069 0.068 0.071 0.069 0.071 5,180,000 358,200 0.0692 6.330 6.238 6.513 6.330 6.513 56,467 6.3435 0.00%
1999-06-11 0 0.069 0.069 0.071 0.069 0.071 694,800 48,842 0.0703 6.330 6.330 6.513 6.330 6.513 7,574 6.4486 -4.17%
1999-06-10 0 0.072 0.071 0.072 0.069 0.072 1,802,000 126,392 0.0701 6.605 6.513 6.605 6.330 6.605 19,644 6.4343 1.41%
1999-06-09 0 0.071 0.070 0.072 0.071 0.073 1,680,000 121,648 0.0724 6.513 6.421 6.605 6.513 6.697 18,314 6.6425 0.00%
1999-06-08 0 0.071 0.068 0.071 0.068 0.071 2,140,000 147,570 0.0690 6.513 6.238 6.513 6.238 6.513 23,328 6.3258 1.43%
1999-06-07 0 0.070 0.067 0.070 - - 0 0 - 6.421 6.146 6.421 - - 0 - 0.00%
1999-06-04 0 0.070 0.068 0.070 0.066 0.072 5,760,000 403,260 0.0700 6.421 6.238 6.421 6.054 6.605 62,790 6.4224 7.69%
1999-06-03 0 0.065 0.065 0.066 0.064 0.067 3,872,000 253,842 0.0656 5.963 5.963 6.054 5.871 6.146 42,209 6.0140 -2.99%
1999-06-02 0 0.067 0.066 0.068 0.067 0.071 4,490,000 309,692 0.0690 6.146 6.054 6.238 6.146 6.513 48,945 6.3273 -4.29%
1999-06-01 0 0.070 0.067 0.070 0.068 0.075 1,790,000 123,702 0.0691 6.421 6.146 6.421 6.238 6.880 19,513 6.3395 4.48%
1999-05-31 0 0.067 0.066 0.070 0.066 0.068 2,840,000 189,910 0.0669 6.146 6.054 6.421 6.054 6.238 30,959 6.1343 -2.90%
1999-05-28 0 0.069 0.067 0.070 0.064 0.069 4,000,000 268,400 0.0671 6.330 6.146 6.421 5.871 6.330 43,604 6.1554 -5.48%
1999-05-27 0 0.073 0.064 0.073 0.066 0.073 4,221,200 293,400 0.0695 6.697 5.871 6.697 6.054 6.697 46,015 6.3761 2.82%
1999-05-26 0 0.071 0.071 0.074 0.071 0.076 5,070,000 364,520 0.0719 6.513 6.513 6.788 6.513 6.972 55,268 6.5955 -5.33%
1999-05-25 0 0.075 0.073 0.076 0.075 0.076 1,000,000 75,800 0.0758 6.880 6.697 6.972 6.880 6.972 10,901 6.9535 -3.85%
1999-05-24 0 0.078 0.075 0.078 0.073 0.078 7,474,000 566,360 0.0758 7.155 6.880 7.155 6.697 7.155 81,474 6.9514 6.85%
1999-05-21 0 0.073 0.071 0.073 0.071 0.079 4,612,000 334,080 0.0724 6.697 6.513 6.697 6.513 7.247 50,275 6.6450 -5.19%
1999-05-20 0 0.077 0.077 0.078 0.077 0.086 28,932,000 2,316,914 0.0801 7.064 7.064 7.155 7.064 7.889 315,388 7.3462 -8.33%
1999-05-19 0 0.084 0.083 0.084 0.076 0.100 93,414,900 7,922,214 0.0848 7.706 7.614 7.706 6.972 9.173 1,018,316 7.7797 23.53%
1999-05-18 0 0.068 0.061 0.068 0.060 0.068 549,600 34,982 0.0636 6.238 5.596 6.238 5.504 6.238 5,991 5.8389 0.00%
1999-05-17 0 0.068 - 0.068 0.068 0.080 504,000 34,320 0.0681 6.238 - 6.238 6.238 7.339 5,494 6.2467 -5.56%
1999-05-14 0 0.072 0.069 0.073 0.069 0.078 360,400 25,484 0.0707 6.605 6.330 6.697 6.330 7.155 3,929 6.4866 2.86%
1999-05-13 0 0.070 0.068 0.070 0.068 0.077 1,643,600 118,882 0.0723 6.421 6.238 6.421 6.238 7.064 17,917 6.6352 -4.11%
1999-05-12 0 0.073 0.068 0.073 0.062 0.073 310,000 19,662 0.0634 6.697 6.238 6.697 5.688 6.697 3,379 5.8183 17.74%
1999-05-11 0 0.062 0.062 0.071 0.060 0.063 310,000 19,200 0.0619 5.688 5.688 6.513 5.504 5.779 3,379 5.6816 -7.46%
1999-05-10 0 0.067 0.064 0.068 0.067 0.068 500,000 33,700 0.0674 6.146 5.871 6.238 6.146 6.238 5,451 6.1829 -6.94%
1999-05-07 0 0.072 0.072 0.074 0.071 0.082 14,378,000 1,088,672 0.0757 6.605 6.605 6.788 6.513 7.522 156,735 6.9460 -2.70%
1999-05-06 0 0.074 0.074 0.076 0.069 0.081 8,187,600 618,432 0.0755 6.788 6.788 6.972 6.330 7.431 89,253 6.9290 5.71%
1999-05-05 0 0.070 0.069 0.072 0.063 0.076 7,547,200 537,644 0.0712 6.421 6.330 6.605 5.779 6.972 82,272 6.5350 2.94%
1999-05-04 0 0.068 0.066 0.073 0.060 0.082 16,257,600 1,131,060 0.0696 6.238 6.054 6.697 5.504 7.522 177,224 6.3821 13.33%
1999-05-03 0 0.060 0.058 0.060 0.048 0.063 8,100,000 469,784 0.0580 5.504 5.321 5.504 4.403 5.779 88,298 5.3204 20.00%
1999-04-30 0 0.050 0.048 0.050 0.048 0.050 1,575,000 78,082 0.0496 4.587 4.403 4.587 4.403 4.587 17,169 4.5478 2.04%
1999-04-29 0 0.049 0.048 0.050 0.048 0.056 2,510,000 126,920 0.0506 4.495 4.403 4.587 4.403 5.137 27,362 4.6386 6.52%
1999-04-28 0 0.046 0.044 0.050 0.046 0.046 60,000 2,760 0.0460 4.220 4.036 4.587 4.220 4.220 654 4.2198 -9.80%
1999-04-27 0 0.051 0.043 0.051 0.043 0.051 221,200 10,296 0.0465 4.678 3.945 4.678 3.945 4.678 2,411 4.2699 -1.92%
1999-04-26 0 0.052 - 0.052 0.054 0.054 70,000 3,780 0.0540 4.770 - 4.770 4.954 4.954 763 4.9537 1.96%
1999-04-23 0 0.051 0.047 0.051 0.047 0.051 1,270,000 60,690 0.0478 4.678 4.312 4.678 4.312 4.678 13,844 4.3838 -1.92%
1999-04-22 0 0.052 0.048 0.052 0.045 0.055 9,382,118 476,283 0.0508 4.770 4.403 4.770 4.128 5.045 102,274 4.6569 6.12%
1999-04-21 0 0.049 - 0.049 0.045 0.049 1,010,000 45,490 0.0450 4.495 - 4.495 4.128 4.495 11,010 4.1317 0.00%
1999-04-20 0 0.049 - 0.049 - - 0 0 - 4.495 - 4.495 - - 0 - 0.00%
1999-04-19 0 0.049 0.044 0.049 0.049 0.049 700,000 34,300 0.0490 4.495 4.036 4.495 4.495 4.495 7,631 4.4950 -10.91%
1999-04-16 0 0.055 - 0.055 0.048 0.060 171,600 8,908 0.0519 5.045 - 5.045 4.403 5.504 1,871 4.7621 10.00%
1999-04-15 0 0.050 0.042 0.050 0.042 0.050 356,000 15,332 0.0431 4.587 3.853 4.587 3.853 4.587 3,881 3.9508 19.05%
1999-04-14 0 0.042 0.042 0.049 0.042 0.050 1,586,000 74,612 0.0470 3.853 3.853 4.495 3.853 4.587 17,289 4.3156 -14.29%
1999-04-13 0 0.049 0.045 0.049 0.041 0.068 4,789,275 220,224 0.0460 4.495 4.128 4.495 3.761 6.238 52,208 4.2182 -2.00%
1999-04-12 0 0.050 - 0.050 0.050 0.060 28,000 1,500 0.0536 4.587 - 4.587 4.587 5.504 305 4.9144 0.00%
1999-04-09 0 0.050 0.043 0.050 0.041 0.050 710,000 30,908 0.0435 4.587 3.945 4.587 3.761 4.587 7,740 3.9934 0.00%
1999-04-08 0 0.050 0.039 0.060 0.042 0.050 1,274,000 55,980 0.0439 4.587 3.578 5.504 3.853 4.587 13,888 4.0309 0.00%
1999-04-07 0 0.050 - 0.050 - - 0 0 - 4.587 - 4.587 - - 0 - 0.00%
1999-04-01 0 0.050 - 0.050 - - 0 0 - 4.587 - 4.587 - - 0 - 0.00%
1999-03-31 0 0.050 - 0.050 - - 0 0 - 4.587 - 4.587 - - 0 - 0.00%
1999-03-30 0 0.050 - 0.050 - - 0 0 - 4.587 - 4.587 - - 0 - -9.09%
1999-03-29 0 0.055 0.036 - 0.036 0.055 270,000 10,450 0.0387 5.045 3.302 - 3.302 5.045 2,943 3.5505 14.58%
1999-03-26 0 0.048 - 0.048 - - 0 0 - 4.403 - 4.403 - - 0 - -11.11%
1999-03-25 0 0.054 - 0.054 0.054 0.054 2,000 108 0.0540 4.954 - 4.954 4.954 4.954 22 4.9537 20.00%
1999-03-24 0 0.045 0.040 0.045 - - 0 0 - 4.128 3.669 4.128 - - 0 - 0.00%
1999-03-23 0 0.045 - 0.048 0.045 0.045 190,000 8,550 0.0450 4.128 - 4.403 4.128 4.128 2,071 4.1281 -6.25%
1999-03-22 0 0.048 - 0.048 - - 0 0 - 4.403 - 4.403 - - 0 - -2.04%
1999-03-19 0 0.049 - 0.049 - - 0 0 - 4.495 - 4.495 - - 0 - 0.00%
1999-03-18 0 0.049 - 0.049 0.044 0.053 16,000 794 0.0496 4.495 - 4.495 4.036 4.862 174 4.5523 11.36%
1999-03-17 0 0.044 0.038 0.044 0.038 0.044 62,000 2,420 0.0390 4.036 3.486 4.036 3.486 4.036 676 3.5806 -2.22%
1999-03-16 0 0.045 0.038 0.045 - - 0 0 - 4.128 3.486 4.128 - - 0 - 0.00%
1999-03-15 0 0.045 0.038 0.048 0.041 0.045 5,000,000 224,600 0.0449 4.128 3.486 4.403 3.761 4.128 54,505 4.1207 -6.25%
1999-03-12 0 0.048 - 0.048 - - 0 0 - 4.403 - 4.403 - - 0 - 0.00%
1999-03-11 0 0.048 0.044 0.048 - - 2,800 134 0.0479 4.403 4.036 4.403 - - 31 4.3902 -4.00%
1999-03-10 0 0.050 - 0.050 - - 0 0 - 4.587 - 4.587 - - 0 - -5.66%
1999-03-09 0 0.053 - 0.053 0.053 0.053 10,000 530 0.0530 4.862 - 4.862 4.862 4.862 109 4.8619 8.16%
1999-03-08 0 0.049 - 0.049 0.058 0.058 10,000 580 0.0580 4.495 - 4.495 5.321 5.321 109 5.3206 -2.00%
1999-03-05 0 0.050 0.038 0.050 0.040 0.062 950,000 41,480 0.0437 4.587 3.486 4.587 3.669 5.688 10,356 4.0054 -7.41%
1999-03-04 0 0.054 - 0.054 - - 0 0 - 4.954 - 4.954 - - 0 - -1.82%
1999-03-03 0 0.055 - 0.055 - - 0 0 - 5.045 - 5.045 - - 0 - -6.78%
1999-03-02 0 0.059 - 0.059 0.065 0.065 10,000 650 0.0650 5.412 - 5.412 5.963 5.963 109 5.9628 3.51%
1999-03-01 0 0.057 - 0.061 0.048 0.057 80,000 3,940 0.0493 5.229 - 5.596 4.403 5.229 872 4.5179 16.33%
1999-02-26 0 0.049 - 0.049 0.055 0.055 10,000 550 0.0550 4.495 - 4.495 5.045 5.045 109 5.0454 4.26%
1999-02-25 0 0.047 0.040 0.047 0.041 0.058 1,090,000 48,500 0.0445 4.312 3.669 4.312 3.761 5.321 11,882 4.0818 -6.00%
1999-02-24 0 0.050 - 0.050 0.058 0.058 10,000 580 0.0580 4.587 - 4.587 5.321 5.321 109 5.3206 0.00%
1999-02-23 0 0.050 0.039 0.050 0.041 0.050 170,000 7,760 0.0456 4.587 3.578 4.587 3.761 4.587 1,853 4.1874 -3.85%
1999-02-22 0 0.052 - 0.052 0.058 0.058 10,000 580 0.0580 4.770 - 4.770 5.321 5.321 109 5.3206 0.00%
1999-02-19 0 0.052 - 0.052 0.055 0.058 56,000 3,218 0.0575 4.770 - 4.770 5.045 5.321 610 5.2715 6.12%
1999-02-15 0 0.049 - 0.049 0.050 0.050 10,000 500 0.0500 4.495 - 4.495 4.587 4.587 109 4.5867 4.26%
1999-02-12 0 0.047 0.040 0.047 0.048 0.056 212,000 10,264 0.0484 4.312 3.669 4.312 4.403 5.137 2,311 4.4413 -2.08%
1999-02-11 0 0.048 - 0.048 - - 0 0 - 4.403 - 4.403 - - 0 - 0.00%
1999-02-10 0 0.048 0.040 0.048 0.040 0.049 326,000 14,270 0.0438 4.403 3.669 4.403 3.669 4.495 3,554 4.0155 2.13%
1999-02-09 0 0.047 - 0.047 - - 0 0 - 4.312 - 4.312 - - 0 - -4.08%
1999-02-08 0 0.049 - 0.049 0.049 0.056 40,000 2,110 0.0528 4.495 - 4.495 4.495 5.137 436 4.8390 2.08%
1999-02-05 0 0.048 - 0.048 - - 0 0 - 4.403 - 4.403 - - 0 - 0.00%
1999-02-04 0 0.048 0.039 0.048 0.039 0.048 660,000 26,420 0.0400 4.403 3.578 4.403 3.578 4.403 7,195 3.6722 6.67%
1999-02-03 0 0.045 - 0.045 0.045 0.045 2,000 90 0.0450 4.128 - 4.128 4.128 4.128 22 4.1281 12.50%
1999-02-02 0 0.040 0.039 0.040 0.037 0.040 2,965,600 113,560 0.0383 3.669 3.578 3.669 3.394 3.669 32,328 3.5127 -11.11%
1999-02-01 0 0.045 0.041 0.045 0.045 0.056 420,000 19,450 0.0463 4.128 3.761 4.128 4.128 5.137 4,578 4.2482 -10.00%
1999-01-29 0 0.050 0.040 0.050 0.042 0.053 310,000 13,800 0.0445 4.587 3.669 4.587 3.853 4.862 3,379 4.0837 11.11%
1999-01-28 0 0.045 0.041 0.045 0.039 0.056 1,935,200 80,526 0.0416 4.128 3.761 4.128 3.578 5.137 21,096 3.8172 -6.25%
1999-01-27 0 0.048 0.039 0.049 0.039 0.053 650,000 26,310 0.0405 4.403 3.578 4.495 3.578 4.862 7,086 3.7131 6.67%
1999-01-26 0 0.045 0.039 0.043 0.040 0.045 320,000 12,900 0.0403 4.128 3.578 3.945 3.669 4.128 3,488 3.6981 -8.16%
1999-01-25 0 0.049 0.040 0.049 0.052 0.052 8,000 416 0.0520 4.495 3.669 4.495 4.770 4.770 87 4.7702 2.08%
1999-01-22 0 0.048 0.040 0.048 0.053 0.053 20,000 1,060 0.0530 4.403 3.669 4.403 4.862 4.862 218 4.8619 0.00%
1999-01-21 0 0.048 0.039 0.048 - - 0 0 - 4.403 3.578 4.403 - - 0 - -4.00%
1999-01-20 0 0.050 - 0.050 - - 0 0 - 4.587 - 4.587 - - 0 - -3.85%
1999-01-19 0 0.052 0.038 0.052 0.038 0.054 624,000 28,556 0.0458 4.770 3.486 4.770 3.486 4.954 6,802 4.1980 13.04%
1999-01-18 0 0.046 0.040 0.046 - - 0 0 - 4.220 3.669 4.220 - - 0 - 0.00%
1999-01-15 0 0.046 0.041 0.046 0.039 0.047 966,000 41,720 0.0432 4.220 3.761 4.220 3.578 4.312 10,530 3.9619 2.22%
1999-01-14 0 0.045 0.044 0.045 0.039 0.045 328,000 13,018 0.0397 4.128 4.036 4.128 3.578 4.128 3,576 3.6409 -4.26%
1999-01-13 0 0.047 0.040 0.047 0.047 0.047 20,000 940 0.0470 4.312 3.669 4.312 4.312 4.312 218 4.3115 4.44%
1999-01-12 0 0.045 0.041 0.045 0.043 0.053 670,000 29,974 0.0447 4.128 3.761 4.128 3.945 4.862 7,304 4.1040 0.00%
1999-01-11 0 0.045 - 0.045 0.054 0.054 50,000 2,700 0.0540 4.128 - 4.128 4.954 4.954 545 4.9537 -2.17%
1999-01-08 0 0.046 0.044 0.046 0.044 0.046 1,208,000 55,052 0.0456 4.220 4.036 4.220 4.036 4.220 13,168 4.1806 2.22%
1999-01-07 0 0.045 0.044 0.045 0.044 0.049 2,170,000 96,770 0.0446 4.128 4.036 4.128 4.036 4.495 23,655 4.0909 -10.00%
1999-01-06 0 0.050 0.048 0.050 0.041 0.050 1,210,000 57,610 0.0476 4.587 4.403 4.587 3.761 4.587 13,190 4.3676 0.00%
1999-01-05 0 0.050 0.045 0.050 0.045 0.050 70,000 3,250 0.0464 4.587 4.128 4.587 4.128 4.587 763 4.2591 -3.85%
1999-01-04 0 0.052 - 0.052 0.050 0.052 120,000 6,060 0.0505 4.770 - 4.770 4.587 4.770 1,308 4.6326 4.00%
1998-12-31 0 0.050 0.047 0.050 0.047 0.054 908,000 43,436 0.0478 4.587 4.312 4.587 4.312 4.954 9,898 4.3883 4.17%
1998-12-30 0 0.048 0.047 0.051 0.048 0.051 5,540,000 269,620 0.0487 4.403 4.312 4.678 4.403 4.678 60,392 4.4645 -12.73%
1998-12-29 0 0.055 0.051 0.055 0.051 0.057 3,296,000 170,880 0.0518 5.045 4.678 5.045 4.678 5.229 35,930 4.7560 -3.51%
1998-12-28 0 0.057 - 0.057 0.053 0.057 280,000 14,920 0.0533 5.229 - 5.229 4.862 5.229 3,052 4.8881 -3.39%
1998-12-24 0 0.059 0.052 0.059 0.052 0.064 540,000 28,460 0.0527 5.412 4.770 5.412 4.770 5.871 5,887 4.8348 3.51%
1998-12-23 0 0.057 0.052 0.057 0.052 0.065 1,100,000 58,440 0.0531 5.229 4.770 5.229 4.770 5.963 11,991 4.8736 -1.72%
1998-12-22 0 0.058 0.052 0.053 0.053 0.058 1,350,000 71,700 0.0531 5.321 4.770 4.862 4.862 5.321 14,716 4.8721 7.41%
1998-12-21 0 0.054 0.054 0.057 0.054 0.059 1,414,024 80,507 0.0569 4.954 4.954 5.229 4.954 5.412 15,414 5.2229 -5.26%
1998-12-18 0 0.057 0.053 0.057 - - 0 0 - 5.229 4.862 5.229 - - 0 - 0.00%
1998-12-17 0 0.057 0.052 0.057 0.051 0.057 480,000 26,280 0.0548 5.229 4.770 5.229 4.678 5.229 5,232 5.0225 3.64%
1998-12-16 0 0.055 0.052 0.055 0.051 0.063 828,000 44,060 0.0532 5.045 4.770 5.045 4.678 5.779 9,026 4.8814 0.00%
1998-12-15 0 0.055 0.055 0.056 0.054 0.056 1,600,000 86,500 0.0541 5.045 5.045 5.137 4.954 5.137 17,442 4.9594 -8.33%
1998-12-14 0 0.060 0.051 0.060 0.050 0.060 3,377,858 178,132 0.0527 5.504 4.678 5.504 4.587 5.504 36,822 4.8376 0.00%
1998-12-11 0 0.060 0.055 0.060 0.055 0.061 1,332,000 78,212 0.0587 5.504 5.045 5.504 5.045 5.596 14,520 5.3865 3.45%
1998-12-10 0 0.058 0.057 0.061 0.051 0.058 5,552,000 306,646 0.0552 5.321 5.229 5.596 4.678 5.321 60,522 5.0667 1.75%
1998-12-09 0 0.057 0.054 0.057 0.054 0.058 490,000 27,420 0.0560 5.229 4.954 5.229 4.954 5.321 5,341 5.1334 -1.72%
1998-12-08 0 0.058 0.056 0.058 0.056 0.063 1,136,000 64,736 0.0570 5.321 5.137 5.321 5.137 5.779 12,384 5.2276 -9.38%
1998-12-07 0 0.064 0.057 0.064 0.057 0.069 5,948,000 345,746 0.0581 5.871 5.229 5.871 5.229 6.330 64,839 5.3324 0.00%
1998-12-04 0 0.064 0.057 0.064 0.058 0.064 3,110,000 192,160 0.0618 5.871 5.229 5.871 5.321 5.871 33,902 5.6681 0.00%
1998-12-03 0 0.064 0.060 0.064 0.058 0.067 3,320,000 203,760 0.0614 5.871 5.504 5.871 5.321 6.146 36,191 5.6301 -3.03%
1998-12-02 0 0.066 0.066 0.069 0.054 0.067 3,310,000 206,664 0.0624 6.054 6.054 6.330 4.954 6.146 36,082 5.7276 29.41%
1998-12-01 0 0.051 0.051 0.064 0.051 0.076 3,214,000 195,486 0.0608 4.678 4.678 5.871 4.678 6.972 35,036 5.5796 -36.25%
1998-11-30 0 0.080 0.080 0.082 0.072 0.097 5,895,529 509,843 0.0865 7.339 7.339 7.522 6.605 8.898 64,267 7.9332 -16.67%
1998-11-27 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-26 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-25 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-24 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-23 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-20 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-19 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-18 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-17 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-16 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-13 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-12 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-11 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-10 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-09 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-06 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-05 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-04 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-03 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-11-02 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-30 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-29 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-27 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-26 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-23 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-22 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-21 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-20 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-19 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-16 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-15 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-14 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-13 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-12 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-09 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-08 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-07 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-10-05 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-30 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-29 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-28 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-25 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-24 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-23 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-22 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-21 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-18 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-17 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-16 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-15 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-14 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-11 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-10 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-09 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-08 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-07 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-04 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-03 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-02 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-09-01 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-08-31 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-08-28 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-08-27 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-08-26 1 0.096 - - - - 0 0 - 8.807 - - - - 0 - 0.00%
1998-08-25 0 0.096 0.096 0.100 0.096 0.096 110,000 10,560 0.0960 8.807 8.807 9.173 8.807 8.807 1,199 8.8065 -4.00%
1998-08-24 0 0.100 0.100 - - - 0 0 - 9.173 9.173 - - - 0 - 12.36%
1998-08-21 0 0.089 0.089 0.110 0.086 0.110 336,000 30,708 0.0914 8.164 8.164 10.09 7.889 10.09 3,663 8.3839 -11.00%
1998-08-20 0 0.100 0.086 0.112 0.086 0.108 430,000 41,000 0.0953 9.173 7.889 10.27 7.889 9.907 4,687 8.7468 16.28%
1998-08-19 0 0.086 0.086 0.094 0.085 0.085 342,800 32,088 0.0936 7.889 7.889 8.623 7.797 7.797 3,737 8.5869 -4.44%
1998-08-18 0 0.090 0.085 0.094 0.085 0.090 39,600 3,410 0.0861 8.256 7.797 8.623 7.797 8.256 432 7.8994 0.00%
1998-08-14 0 0.090 0.090 - - - 0 0 - 8.256 8.256 - - - 0 - 0.00%
1998-08-13 0 0.090 0.090 - 0.090 0.090 40,000 3,600 0.0900 8.256 8.256 - 8.256 8.256 436 8.2561 -4.26%
1998-08-12 0 0.094 - 0.094 - - 0 0 - 8.623 - 8.623 - - 0 - 0.00%
1998-08-11 0 0.094 - 0.094 - - 0 0 - 8.623 - 8.623 - - 0 - 0.00%
1998-08-10 0 0.094 - 0.094 - - 0 0 - 8.623 - 8.623 - - 0 - 0.00%
1998-08-07 0 0.094 - - - - 0 0 - 8.623 - - - - 0 - 0.00%
1998-08-06 0 0.094 0.094 - - - 0 0 - 8.623 8.623 - - - 0 - 4.44%
1998-08-05 0 0.090 - - - - 0 0 - 8.256 - - - - 0 - 0.00%
1998-08-04 0 0.090 - 0.090 0.090 0.090 231,600 20,844 0.0900 8.256 - 8.256 8.256 8.256 2,525 8.2561 0.00%
1998-08-03 0 0.090 0.090 - 0.086 0.086 98,400 8,462 0.0860 8.256 8.256 - 7.889 7.889 1,073 7.8888 4.65%
1998-07-31 0 0.086 0.086 - 0.081 0.083 104,000 8,512 0.0818 7.889 7.889 - 7.431 7.614 1,134 7.5081 1.18%
1998-07-30 0 0.085 0.081 - 0.081 0.085 180,000 14,900 0.0828 7.797 7.431 - 7.431 7.797 1,962 7.5936 0.00%
1998-07-29 1 0.085 - - - - 0 0 - 7.797 - - - - 0 - -0.00%
1998-07-28 0 0.017 0.017 0.020 0.017 0.020 510,000 9,780 0.0192 7.797 7.797 9.173 7.797 9.173 1,112 8.7957 -5.56%
1998-07-27 0 0.018 0.018 0.020 0.018 0.020 1,371,000 26,610 0.0194 8.256 8.256 9.173 8.256 9.173 2,989 8.9025 -18.18%
1998-07-24 0 0.022 0.020 0.022 - - 0 0 - 10.09 9.173 10.09 - - 0 - 0.00%
1998-07-23 0 0.022 0.022 0.023 0.020 0.026 5,084,000 108,094 0.0213 10.09 10.09 10.55 9.173 11.93 11,084 9.7521 -8.33%
1998-07-22 0 0.024 0.023 0.025 0.020 0.024 722,000 16,774 0.0232 11.01 10.55 11.47 9.173 11.01 1,574 10.656 -7.69%
1998-07-21 0 0.026 0.025 0.026 0.023 0.026 3,884,000 93,816 0.0242 11.93 11.47 11.93 10.55 11.93 8,468 11.079 28.85%
1998-07-20 0 0.024 0.022 0.026 0.021 0.027 3,400,000 85,042 0.0250 9.255 8.484 10.03 8.098 10.41 8,817 9.6454 -20.00%
1998-07-17 0 0.030 0.028 0.031 0.021 0.032 3,654,000 104,496 0.0286 11.57 10.80 11.95 8.098 12.34 9,476 11.028 42.86%
1998-07-16 0 0.021 0.021 0.024 0.021 0.024 1,250,000 29,490 0.0236 8.098 8.098 9.255 8.098 9.255 3,241 9.0977 -4.55%
1998-07-15 0 0.022 0.022 0.027 0.020 0.025 2,212,000 51,790 0.0234 8.484 8.484 10.41 7.713 9.641 5,736 9.0287 -18.52%
1998-07-14 0 0.027 0.025 0.027 0.027 0.027 400,000 10,800 0.0270 10.41 9.641 10.41 10.41 10.41 1,037 10.412 -10.00%
1998-07-13 0 0.030 0.028 0.033 0.028 0.030 470,000 13,660 0.0291 11.57 10.80 12.73 10.80 11.57 1,219 11.208 3.45%
1998-07-10 0 0.029 0.029 0.032 0.028 0.029 644,000 18,472 0.0287 11.18 11.18 12.34 10.80 11.18 1,670 11.061 -3.33%
1998-07-09 0 0.030 0.028 0.030 0.027 0.032 2,604,000 77,372 0.0297 11.57 10.80 11.57 10.41 12.34 6,753 11.458 -11.76%
1998-07-08 0 0.034 0.030 0.036 0.034 0.037 708,000 24,162 0.0341 13.11 11.57 13.88 13.11 14.27 1,836 13.160 6.25%
1998-07-07 0 0.032 0.032 - 0.032 0.034 550,000 18,460 0.0336 12.34 12.34 - 12.34 13.11 1,426 12.943 6.67%
1998-07-06 0 0.030 0.030 - 0.028 0.030 1,100,000 32,200 0.0293 11.57 11.57 - 10.80 11.57 2,853 11.288 -3.23%
1998-07-03 0 0.031 0.031 - 0.029 0.032 870,000 26,550 0.0305 11.95 11.95 - 11.18 12.34 2,256 11.768 -11.43%
1998-07-02 0 0.035 0.035 0.040 0.035 0.040 668,000 25,820 0.0387 13.50 13.50 15.43 13.50 15.43 1,732 14.905 -10.26%
1998-06-30 0 0.039 0.035 0.040 0.039 0.040 1,000,000 39,500 0.0395 15.04 13.50 15.43 15.04 15.43 2,593 15.232 -2.50%
1998-06-29 0 0.040 - 0.040 - - 0 0 - 15.43 - 15.43 - - 0 - 0.00%
1998-06-26 0 0.040 0.036 0.043 0.040 0.040 1,000,000 40,000 0.0400 15.43 13.88 16.58 15.43 15.43 2,593 15.425 0.00%
1998-06-25 0 0.040 0.039 0.040 0.037 0.040 1,340,000 51,910 0.0387 15.43 15.04 15.43 14.27 15.43 3,475 14.939 2.56%
1998-06-24 0 0.039 0.037 0.042 0.039 0.039 400,000 15,600 0.0390 15.04 14.27 16.20 15.04 15.04 1,037 15.039 2.63%
1998-06-23 0 0.038 0.036 0.038 0.038 0.038 1,700,000 64,600 0.0380 14.65 13.88 14.65 14.65 14.65 4,408 14.654 -5.00%
1998-06-22 0 0.040 0.040 0.045 0.040 0.045 1,180,000 48,310 0.0409 15.43 15.43 17.35 15.43 17.35 3,060 15.788 -11.11%
1998-06-19 0 0.045 0.045 0.048 0.045 0.048 550,000 25,050 0.0455 17.35 17.35 18.51 17.35 18.51 1,426 17.563 -6.25%
1998-06-18 0 0.048 0.046 0.048 0.043 0.048 2,750,000 126,370 0.0460 18.51 17.74 18.51 16.58 18.51 7,131 17.721 11.63%
1998-06-17 0 0.043 0.040 0.043 0.038 0.044 930,000 37,840 0.0407 16.58 15.43 16.58 14.65 16.97 2,412 15.690 7.50%
1998-06-16 0 0.040 0.037 0.040 0.038 0.042 5,600,000 221,000 0.0395 15.43 14.27 15.43 14.65 16.20 14,522 15.218 -4.76%
1998-06-15 0 0.042 0.040 0.050 0.041 0.058 2,060,000 95,180 0.0462 16.20 15.43 19.28 15.81 22.37 5,342 17.817 -32.26%
1998-06-12 0 0.062 0.060 0.062 0.060 0.063 844,000 51,680 0.0612 23.91 23.14 23.91 23.14 24.29 2,189 23.613 1.64%
1998-06-11 0 0.061 0.059 0.061 0.059 0.061 1,300,000 78,300 0.0602 23.52 22.75 23.52 22.75 23.52 3,371 23.227 0.00%
1998-06-10 0 0.061 0.060 0.062 0.059 0.062 2,702,000 164,824 0.0610 23.52 23.14 23.91 22.75 23.91 7,007 23.523 -3.17%
1998-06-09 0 0.063 0.062 0.067 0.062 0.064 710,000 44,372 0.0625 24.29 23.91 25.84 23.91 24.68 1,841 24.100 -4.55%
1998-06-08 0 0.066 0.066 0.069 0.065 0.069 1,648,000 110,008 0.0668 25.45 25.45 26.61 25.07 26.61 4,274 25.741 1.54%
1998-06-05 0 0.065 0.065 0.070 0.064 0.065 380,000 24,650 0.0649 25.07 25.07 26.99 24.68 25.07 985 25.015 3.17%
1998-06-04 0 0.063 0.063 0.071 0.063 0.069 1,060,000 69,640 0.0657 24.29 24.29 27.38 24.29 26.61 2,749 25.335 -8.70%
1998-06-03 0 0.069 0.069 0.070 0.069 0.070 2,020,000 139,680 0.0691 26.61 26.61 26.99 26.61 26.99 5,238 26.665 0.00%
1998-06-02 0 0.069 0.066 0.069 0.060 0.070 3,270,000 204,000 0.0624 26.61 25.45 26.61 23.14 26.99 8,480 24.057 7.81%
1998-06-01 0 0.064 0.064 0.067 0.064 0.074 4,380,000 300,362 0.0686 24.68 24.68 25.84 24.68 28.54 11,358 26.445 -12.33%
1998-05-29 0 0.073 0.073 0.076 0.072 0.078 3,068,000 231,916 0.0756 28.15 28.15 29.31 27.77 30.08 7,956 29.150 4.29%
1998-05-28 0 0.070 0.067 0.073 0.065 0.080 9,398,000 703,850 0.0749 26.99 25.84 28.15 25.07 30.85 24,371 28.881 -6.67%
1998-05-27 0 0.075 0.074 0.075 0.074 0.080 3,790,000 289,950 0.0765 28.92 28.54 28.92 28.54 30.85 9,828 29.502 -13.79%
1998-05-26 0 0.087 0.087 0.090 0.087 0.105 11,640,000 1,093,110 0.0939 33.55 33.55 34.71 33.55 40.49 30,185 36.214 -15.53%
1998-05-25 0 0.103 0.102 0.104 0.101 0.114 21,664,000 2,341,846 0.1081 39.72 39.33 40.11 38.95 43.96 56,179 41.686 0.00%
1998-05-22 0 0.103 0.102 0.103 0.095 0.121 84,298,000 9,336,562 0.1108 39.72 39.33 39.72 36.63 46.66 218,601 42.711 35.53%
1998-05-21 1 0.076 - - - - 0 0 - 29.31 - - - - 0 - 0.00%
1998-05-20 0 0.076 0.075 0.076 0.070 0.078 3,518,000 265,094 0.0754 29.31 28.92 29.31 26.99 30.08 9,123 29.058 10.14%
1998-05-19 0 0.069 0.069 0.074 0.069 0.074 990,000 69,366 0.0701 26.61 26.61 28.54 26.61 28.54 2,567 27.019 -1.43%
1998-05-18 0 0.070 0.071 0.077 0.067 0.085 8,334,000 638,322 0.0766 26.99 27.38 29.69 25.84 32.78 21,612 29.536 4.48%
1998-05-15 0 0.067 0.065 0.069 0.064 0.069 4,596,000 311,584 0.0678 25.84 25.07 26.61 24.68 26.61 11,918 26.143 0.00%
1998-05-14 0 0.067 0.064 0.069 0.062 0.070 7,024,000 466,946 0.0665 25.84 24.68 26.61 23.91 26.99 18,215 25.636 11.67%
1998-05-13 0 0.060 0.060 0.062 0.060 0.062 1,250,000 76,300 0.0610 23.14 23.14 23.91 23.14 23.91 3,241 23.539 -3.23%
1998-05-12 0 0.062 0.062 0.069 0.060 0.070 3,748,200 235,402 0.0628 23.91 23.91 26.61 23.14 26.99 9,720 24.219 -6.06%
1998-05-11 0 0.066 0.066 0.069 0.066 0.066 1,080,000 71,280 0.0660 25.45 25.45 26.61 25.45 25.45 2,801 25.451 -8.33%
1998-05-08 0 0.072 0.068 0.073 0.070 0.074 2,544,000 182,540 0.0718 27.77 26.22 28.15 26.99 28.54 6,597 27.670 2.86%
1998-05-07 0 0.070 0.069 0.070 0.066 0.072 3,580,000 248,500 0.0694 26.99 26.61 26.99 25.45 27.77 9,284 26.768 -2.78%
1998-05-06 0 0.072 0.070 0.074 0.060 0.072 3,770,000 253,220 0.0672 27.77 26.99 28.54 23.14 27.77 9,776 25.901 20.00%
1998-05-05 0 0.060 0.058 0.069 0.056 0.070 7,410,000 461,700 0.0623 23.14 22.37 26.61 21.60 26.99 19,216 24.027 -20.00%
1998-05-04 0 0.075 0.073 0.075 0.067 0.080 4,210,000 309,830 0.0736 28.92 28.15 28.92 25.84 30.85 10,917 28.380 -6.25%
1998-05-01 0 0.080 0.080 0.084 0.078 0.086 11,350,000 936,356 0.0825 30.85 30.85 32.39 30.08 33.16 29,433 31.813 -8.05%
1998-04-30 0 0.087 0.086 0.087 0.087 0.094 3,090,000 278,080 0.0900 33.55 33.16 33.55 33.55 36.25 8,013 34.704 -7.45%
1998-04-29 0 0.094 0.094 0.095 0.092 0.097 3,700,000 349,940 0.0946 36.25 36.25 36.63 35.48 37.41 9,595 36.472 -1.05%
1998-04-28 0 0.095 0.095 0.097 0.093 0.097 7,608,000 716,060 0.0941 36.63 36.63 37.41 35.86 37.41 19,729 36.295 -4.04%
1998-04-27 0 0.099 0.098 0.099 0.096 0.103 4,988,000 493,118 0.0989 38.18 37.79 38.18 37.02 39.72 12,935 38.123 -1.00%
1998-04-24 0 0.100 0.100 0.102 0.100 0.105 5,606,000 571,848 0.1020 38.56 38.56 39.33 38.56 40.49 14,537 39.336 -3.85%
1998-04-23 0 0.104 0.106 0.107 0.100 0.118 16,703,000 1,773,918 0.1062 40.11 40.88 41.26 38.56 45.50 43,314 40.955 -9.57%
1998-04-22 0 0.115 0.115 0.116 0.109 0.128 32,932,000 3,961,282 0.1203 44.35 44.35 44.73 42.03 49.36 85,399 46.386 0.88%
1998-04-21 0 0.114 0.114 0.115 0.096 0.130 76,878,000 9,134,514 0.1188 43.96 43.96 44.35 37.02 50.13 199,359 45.819 14.00%
1998-04-20 0 0.100 0.099 0.100 0.096 0.100 4,850,000 481,100 0.0992 38.56 38.18 38.56 37.02 38.56 12,577 38.252 -1.96%
1998-04-17 0 0.102 0.102 0.104 0.098 0.104 2,423,000 248,894 0.1027 39.33 39.33 40.11 37.79 40.11 6,283 39.612 -0.97%
1998-04-16 0 0.103 0.100 0.103 0.100 0.107 6,414,000 652,936 0.1018 39.72 38.56 39.72 38.56 41.26 16,633 39.256 0.00%
1998-04-15 0 0.103 0.100 0.104 0.094 0.108 2,834,000 290,456 0.1025 39.72 38.56 40.11 36.25 41.65 7,349 39.523 5.10%
1998-04-14 0 0.098 0.098 0.103 0.095 0.100 1,228,000 121,644 0.0991 37.79 37.79 39.72 36.63 38.56 3,184 38.200 -3.92%
1998-04-09 0 0.102 0.101 0.102 0.100 0.104 3,900,000 398,570 0.1022 39.33 38.95 39.33 38.56 40.11 10,113 39.410 0.00%
1998-04-08 0 0.102 0.102 0.108 0.098 0.106 3,600,000 367,160 0.1020 39.33 39.33 41.65 37.79 40.88 9,335 39.330 4.08%
1998-04-07 0 0.098 0.098 0.100 0.098 0.104 3,330,000 339,010 0.1018 37.79 37.79 38.56 37.79 40.11 8,635 39.259 -4.85%
1998-04-03 0 0.103 0.102 0.103 0.100 0.106 2,270,000 233,500 0.1029 39.72 39.33 39.72 38.56 40.88 5,887 39.667 -0.96%
1998-04-02 0 0.104 0.104 0.105 0.104 0.111 6,022,000 650,604 0.1080 40.11 40.11 40.49 40.11 42.80 15,616 41.662 -6.31%
1998-04-01 0 0.111 0.110 0.111 0.110 0.114 4,256,000 475,706 0.1118 42.80 42.42 42.80 42.42 43.96 11,037 43.103 -2.63%
1998-03-31 0 0.114 0.114 0.117 0.109 0.117 13,896,000 1,569,944 0.1130 43.96 43.96 45.12 42.03 45.12 36,035 43.567 1.79%
1998-03-30 0 0.112 0.112 0.115 0.111 0.132 31,450,000 3,842,646 0.1222 43.19 43.19 44.35 42.80 50.90 81,556 47.117 -5.08%
1998-03-27 0 0.118 0.115 0.120 0.118 0.138 49,606,000 6,368,396 0.1284 45.50 44.35 46.28 45.50 53.22 128,638 49.506 -13.24%
1998-03-26 0 0.136 0.134 0.136 0.124 0.176 125,734,000 19,572,130 0.1557 52.45 51.67 52.45 47.82 67.87 326,052 60.028 6.25%
1998-03-25 1 0.128 - - - - 0 0 - 49.36 - - - - 0 - 0.00%
1998-03-24 1 0.128 - - - - 0 0 - 49.36 - - - - 0 - 0.00%
1998-03-23 1 0.128 - - - - 0 0 - 49.36 - - - - 0 - 0.00%
1998-03-20 1 0.128 0.128 0.130 0.114 0.143 63,629,000 8,545,535 0.1343 49.36 49.36 50.13 43.96 55.14 165,002 51.790 16.36%
1998-03-19 0 0.110 0.109 0.110 0.092 0.115 51,750,000 5,559,956 0.1074 42.42 42.03 42.42 35.48 44.35 134,198 41.431 20.88%
1998-03-18 0 0.091 0.091 0.094 0.091 0.097 6,142,000 582,682 0.0949 35.09 35.09 36.25 35.09 37.41 15,927 36.584 -5.21%
1998-03-17 0 0.096 0.095 0.097 0.086 0.100 14,370,000 1,337,074 0.0930 37.02 36.63 37.41 33.16 38.56 37,264 35.881 -4.00%
1998-03-16 0 0.100 0.100 0.101 0.100 0.106 6,996,000 714,650 0.1022 38.56 38.56 38.95 38.56 40.88 18,142 39.392 -0.99%
1998-03-13 0 0.101 0.101 0.103 0.100 0.106 8,246,000 847,454 0.1028 38.95 38.95 39.72 38.56 40.88 21,383 39.631 -5.61%
1998-03-12 0 0.107 0.107 0.108 0.105 0.110 14,201,000 1,526,564 0.1075 41.26 41.26 41.65 40.49 42.42 36,826 41.454 -1.83%
1998-03-11 0 0.109 0.109 0.110 0.107 0.118 16,587,400 1,855,778 0.1119 42.03 42.03 42.42 41.26 45.50 43,014 43.143 1.87%
1998-03-10 0 0.107 0.105 0.107 0.104 0.107 7,078,000 753,074 0.1064 41.26 40.49 41.26 40.11 41.26 18,355 41.029 -0.93%
1998-03-09 0 0.108 0.107 0.109 0.103 0.112 12,762,001 1,392,874 0.1091 41.65 41.26 42.03 39.72 43.19 33,094 42.088 0.00%
1998-03-06 0 0.108 0.107 0.108 0.100 0.112 23,062,000 2,466,384 0.1069 41.65 41.26 41.65 38.56 43.19 59,804 41.241 6.93%
1998-03-05 0 0.101 0.100 0.101 0.100 0.135 66,731,000 7,764,338 0.1164 38.95 38.56 38.95 38.56 52.06 173,046 44.869 -27.34%
1998-03-04 0 0.139 0.138 0.139 0.135 0.163 99,131,000 14,627,452 0.1476 53.60 53.22 53.60 52.06 62.86 257,065 56.902 -4.14%
1998-03-03 0 0.145 0.144 0.145 0.080 0.188 268,245,400 41,464,668 0.1546 55.92 55.53 55.92 30.85 72.50 695,611 59.609 -65.06%
1998-03-02 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-27 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-26 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-25 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-24 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-23 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-20 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-19 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-18 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-17 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-16 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-13 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-12 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-11 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-10 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-09 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-06 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-05 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-04 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-03 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-02-02 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-27 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-26 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-23 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-22 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-21 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-20 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-19 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-16 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-15 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-14 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-13 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-12 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-09 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-08 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-07 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-06 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-05 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1998-01-02 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1997-12-31 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1997-12-30 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1997-12-29 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1997-12-24 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1997-12-23 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1997-12-22 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1997-12-19 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1997-12-18 1 0.415 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
1997-12-17 0 0.415 0.405 0.435 0.400 0.430 936,000 388,810 0.4154 160.0 156.2 167.7 154.3 165.8 2,427 160.19 -4.60%
1997-12-16 0 0.435 0.430 0.440 0.430 0.440 832,000 361,300 0.4343 167.7 165.8 169.7 165.8 169.7 2,158 167.46 -2.25%
1997-12-15 0 0.445 0.435 0.445 0.435 0.460 1,788,000 786,680 0.4400 171.6 167.7 171.6 167.7 177.4 4,637 169.67 -4.30%
1997-12-12 0 0.465 0.460 0.465 0.465 0.470 420,000 195,800 0.4662 179.3 177.4 179.3 179.3 181.2 1,089 179.77 1.09%
1997-12-11 0 0.460 0.460 0.465 0.440 0.440 410,000 180,400 0.4400 177.4 177.4 179.3 169.7 169.7 1,063 169.68 1.10%
1997-12-10 0 0.455 0.455 0.460 0.455 0.465 970,000 445,800 0.4596 175.5 175.5 177.4 175.5 179.3 2,515 177.23 -5.21%
1997-12-09 0 0.480 0.470 0.480 0.465 0.480 564,000 266,230 0.4720 185.1 181.2 185.1 179.3 185.1 1,463 182.03 1.05%
1997-12-08 0 0.475 0.475 0.480 0.460 0.495 1,962,000 935,570 0.4768 183.2 183.2 185.1 177.4 190.9 5,088 183.88 0.00%
1997-12-05 0 0.475 0.470 0.475 0.465 0.480 1,790,600 846,014 0.4725 183.2 181.2 183.2 179.3 185.1 4,643 182.20 1.06%
1997-12-04 0 0.470 0.470 0.475 0.465 0.475 1,106,000 520,450 0.4706 181.2 181.2 183.2 179.3 183.2 2,868 181.46 0.00%
1997-12-03 0 0.470 0.465 0.475 0.460 0.475 1,488,000 696,470 0.4681 181.2 179.3 183.2 177.4 183.2 3,859 180.50 -1.05%
1997-12-02 0 0.475 0.475 0.480 0.475 0.490 1,460,000 698,900 0.4787 183.2 183.2 185.1 183.2 189.0 3,786 184.60 -1.04%
1997-12-01 0 0.480 0.480 0.485 0.475 0.480 710,000 340,050 0.4789 185.1 185.1 187.0 183.2 185.1 1,841 184.69 0.00%
1997-11-28 0 0.480 0.480 0.485 0.480 0.485 888,000 426,440 0.4802 185.1 185.1 187.0 185.1 187.0 2,303 185.19 -1.03%
1997-11-27 0 0.485 0.480 0.490 0.475 0.500 1,364,000 660,220 0.4840 187.0 185.1 189.0 183.2 192.8 3,537 186.66 -4.90%
1997-11-26 0 0.510 0.480 - 0.470 0.510 1,778,000 873,530 0.4913 196.7 185.1 - 181.2 196.7 4,611 189.46 6.25%
1997-11-25 0 0.480 0.475 0.485 0.475 0.490 1,180,000 565,900 0.4796 185.1 183.2 187.0 183.2 189.0 3,060 184.94 -2.04%
1997-11-24 0 0.490 0.490 0.495 0.490 0.500 900,000 445,500 0.4950 189.0 189.0 190.9 189.0 192.8 2,334 190.88 -3.92%
1997-11-21 0 0.510 0.500 0.510 0.500 0.520 2,022,000 1,032,320 0.5105 196.7 192.8 196.7 192.8 200.5 5,243 196.88 3.03%
1997-11-20 0 0.495 0.490 0.500 0.490 0.500 1,706,000 843,550 0.4945 190.9 189.0 192.8 189.0 192.8 4,424 190.68 3.13%
1997-11-19 0 0.480 0.475 0.490 0.470 0.480 340,000 161,550 0.4751 185.1 183.2 189.0 181.2 185.1 882 183.23 -2.04%
1997-11-18 0 0.490 0.485 0.490 0.485 0.500 1,166,000 572,210 0.4907 189.0 187.0 189.0 187.0 192.8 3,024 189.24 -2.00%
1997-11-17 0 0.500 0.500 0.510 0.495 0.510 1,722,000 861,690 0.5004 192.8 192.8 196.7 190.9 196.7 4,465 192.97 2.04%
1997-11-14 0 0.490 0.490 0.500 0.490 0.530 3,494,000 1,780,540 0.5096 189.0 189.0 192.8 189.0 204.4 9,061 196.51 0.00%
1997-11-13 0 0.490 0.490 0.500 0.470 0.500 876,000 418,160 0.4774 189.0 189.0 192.8 181.2 192.8 2,272 184.08 0.00%
1997-11-12 0 0.490 0.465 0.490 0.465 0.490 1,142,000 538,150 0.4712 189.0 179.3 189.0 179.3 189.0 2,961 181.72 0.00%
1997-11-11 0 0.490 0.480 0.490 0.490 0.500 1,224,000 604,230 0.4937 189.0 185.1 189.0 189.0 192.8 3,174 190.36 0.00%
1997-11-10 0 0.490 0.490 0.500 0.490 0.510 1,954,000 972,300 0.4976 189.0 189.0 192.8 189.0 196.7 5,067 191.89 -5.77%
1997-11-07 0 0.520 0.510 0.520 0.500 0.540 3,002,000 1,549,580 0.5162 200.5 196.7 200.5 192.8 208.2 7,785 199.05 -1.89%
1997-11-06 0 0.530 0.530 0.540 0.530 0.570 1,710,000 947,240 0.5539 204.4 204.4 208.2 204.4 219.8 4,434 213.61 -7.02%
1997-11-05 0 0.570 0.560 0.570 0.550 0.580 2,314,000 1,298,120 0.5610 219.8 216.0 219.8 212.1 223.7 6,001 216.33 1.79%
1997-11-04 0 0.560 0.550 0.570 0.550 0.650 3,210,000 1,935,900 0.6031 216.0 212.1 219.8 212.1 250.7 8,324 232.56 -6.67%
1997-11-03 0 0.600 0.590 0.610 0.550 0.620 5,638,000 3,354,020 0.5949 231.4 227.5 235.2 212.1 239.1 14,620 229.41 15.38%
1997-10-31 0 0.520 0.520 0.530 0.470 0.530 1,634,000 846,700 0.5182 200.5 200.5 204.4 181.2 204.4 4,237 199.82 6.12%
1997-10-30 0 0.490 0.490 0.500 0.490 0.520 1,670,000 834,400 0.4996 189.0 189.0 192.8 189.0 200.5 4,331 192.67 -2.00%
1997-10-29 0 0.500 0.500 0.510 0.480 0.530 4,450,000 2,228,380 0.5008 192.8 192.8 196.7 185.1 204.4 11,540 193.11 13.64%
1997-10-28 0 0.440 0.440 0.460 0.420 0.470 2,332,000 1,028,910 0.4412 169.7 169.7 177.4 162.0 181.2 6,047 170.14 -16.98%
1997-10-27 0 0.530 0.530 0.550 0.510 0.560 1,969,000 1,058,190 0.5374 204.4 204.4 212.1 196.7 216.0 5,106 207.24 -8.62%
1997-10-24 0 0.580 0.570 0.580 0.500 0.590 4,414,000 2,477,220 0.5612 223.7 219.8 223.7 192.8 227.5 11,446 216.42 9.43%
1997-10-23 0 0.530 0.520 0.530 0.490 0.610 4,066,000 2,080,280 0.5116 204.4 200.5 204.4 189.0 235.2 10,544 197.30 -17.19%
1997-10-22 0 0.640 0.630 0.640 0.640 0.690 3,056,000 2,029,780 0.6642 246.8 242.9 246.8 246.8 266.1 7,925 256.13 -7.25%
1997-10-21 0 0.690 0.680 0.690 0.680 0.750 4,968,800 3,506,720 0.7057 266.1 262.2 266.1 262.2 289.2 12,885 272.15 -1.43%
1997-10-20 0 0.700 0.700 0.750 0.690 0.820 3,018,000 2,291,080 0.7591 269.9 269.9 289.2 266.1 316.2 7,826 292.74 -12.50%
1997-10-17 0 0.800 0.790 0.820 0.690 0.820 7,878,000 5,925,400 0.7521 308.5 304.6 316.2 266.1 316.2 20,429 290.05 17.65%
1997-10-16 0 0.680 0.680 0.690 0.640 0.720 3,712,000 2,518,060 0.6784 262.2 262.2 266.1 246.8 277.7 9,626 261.59 3.03%
1997-10-15 0 0.660 0.650 0.660 0.600 0.720 3,632,000 2,410,100 0.6636 254.5 250.7 254.5 231.4 277.7 9,418 255.89 -14.29%
1997-10-14 0 0.770 0.770 0.780 0.770 0.860 2,430,000 1,939,700 0.7982 296.9 296.9 300.8 296.9 331.6 6,301 307.82 -8.33%
1997-10-13 0 0.840 0.830 0.840 0.800 0.860 1,878,000 1,538,840 0.8194 323.9 320.1 323.9 308.5 331.6 4,870 315.98 -2.33%
1997-10-09 0 0.860 0.860 0.870 0.830 0.900 3,528,000 3,033,780 0.8599 331.6 331.6 335.5 320.1 347.1 9,149 331.61 -5.49%
1997-10-08 0 0.910 0.910 0.920 0.890 0.940 2,744,000 2,504,540 0.9127 350.9 350.9 354.8 343.2 362.5 7,116 351.97 2.25%
1997-10-07 0 0.890 0.900 0.910 0.880 0.930 3,354,000 3,026,140 0.9022 343.2 347.1 350.9 339.4 358.6 8,698 347.93 -5.32%
1997-10-06 0 0.940 0.930 0.950 0.930 1.000 2,324,000 2,238,340 0.9631 362.5 358.6 366.3 358.6 385.6 6,027 371.41 -5.05%
1997-10-03 0 0.990 0.990 1.000 0.980 1.000 1,660,000 1,644,560 0.9907 381.8 381.8 385.6 377.9 385.6 4,305 382.04 0.00%
1997-09-30 0 0.990 0.990 1.000 0.970 1.030 2,248,000 2,248,720 1.0003 381.8 381.8 385.6 374.1 397.2 5,829 385.75 -1.98%
1997-09-29 0 1.010 1.010 1.020 1.010 1.080 4,357,000 4,572,140 1.0494 389.5 389.5 393.3 389.5 416.5 11,299 404.67 -0.98%
1997-09-26 0 1.020 1.010 1.020 1.010 1.050 3,772,400 3,854,260 1.0217 393.3 389.5 393.3 389.5 404.9 9,783 393.99 0.99%
1997-09-25 0 1.010 1.010 1.020 0.980 1.010 4,518,000 4,505,560 0.9972 389.5 389.5 393.3 377.9 389.5 11,716 384.56 2.02%
1997-09-24 0 0.990 0.990 1.000 0.970 1.020 4,024,000 4,025,580 1.0004 381.8 381.8 385.6 374.1 393.3 10,435 385.78 -1.98%
1997-09-23 0 1.010 1.000 1.010 1.000 1.050 3,624,000 3,705,580 1.0225 389.5 385.6 389.5 385.6 404.9 9,398 394.31 -1.94%
1997-09-22 0 1.030 1.020 1.030 1.030 1.110 5,625,000 5,920,260 1.0525 397.2 393.3 397.2 397.2 428.0 14,587 405.87 -3.74%
1997-09-19 0 1.070 1.070 1.090 1.070 1.130 6,406,000 6,997,440 1.0923 412.6 412.6 420.3 412.6 435.8 16,612 421.23 -0.93%
1997-09-18 0 1.080 1.080 1.090 1.060 1.110 4,762,000 5,148,160 1.0811 416.5 416.5 420.3 408.8 428.0 12,349 416.90 -1.82%
1997-09-16 0 1.100 1.090 1.100 1.070 1.110 4,834,000 5,272,200 1.0906 424.2 420.3 424.2 412.6 428.0 12,535 420.58 -0.90%
1997-09-15 0 1.110 1.100 1.110 1.090 1.160 7,866,000 8,865,580 1.1271 428.0 424.2 428.0 420.3 447.3 20,398 434.63 -0.89%
1997-09-12 0 1.120 1.110 1.120 1.070 1.150 7,640,000 8,483,840 1.1105 431.9 428.0 431.9 412.6 443.5 19,812 428.22 1.82%
1997-09-11 0 1.100 1.090 1.100 1.070 1.130 8,404,000 9,221,120 1.0972 424.2 420.3 424.2 412.6 435.8 21,793 423.12 -2.65%
1997-09-10 0 1.130 1.120 1.130 1.070 1.200 19,144,000 21,779,680 1.1377 435.8 431.9 435.8 412.6 462.8 49,644 438.72 5.61%
1997-09-09 0 1.070 1.070 1.080 1.020 1.080 6,726,000 7,117,840 1.0583 412.6 412.6 416.5 393.3 416.5 17,442 408.09 3.88%
1997-09-08 0 1.030 1.020 1.030 1.000 1.060 5,007,000 5,163,300 1.0312 397.2 393.3 397.2 385.6 408.8 12,984 397.66 1.98%
1997-09-05 0 1.010 1.010 1.020 0.970 1.050 6,736,000 6,868,820 1.0197 389.5 389.5 393.3 374.1 404.9 17,468 393.23 -0.98%
1997-09-04 0 1.020 1.030 1.050 1.010 1.140 9,536,000 10,103,660 1.0595 393.3 397.2 404.9 389.5 439.6 24,729 408.58 -7.27%
1997-09-03 0 1.100 1.100 1.110 1.050 1.140 15,048,000 16,526,360 1.0982 424.2 424.2 428.0 404.9 439.6 39,022 423.51 13.40%
1997-09-02 0 0.970 0.960 0.970 0.850 1.170 25,238,000 25,657,540 1.0166 374.1 370.2 374.1 327.8 451.2 65,447 392.04 -8.49%
1997-09-01 0 1.060 1.050 1.060 1.060 1.450 74,105,000 97,117,970 1.3105 408.8 404.9 408.8 408.8 559.2 192,168 505.38 -19.08%
1997-08-29 0 1.310 1.310 1.320 1.160 1.380 183,077,000 235,508,310 1.2864 505.2 505.2 509.0 447.3 532.2 474,753 496.06 12.93%
1997-08-28 0 1.160 1.160 1.170 1.060 1.190 39,031,000 44,206,810 1.1326 447.3 447.3 451.2 408.8 458.9 101,215 436.76 9.43%
1997-08-27 0 1.060 1.050 1.060 1.050 1.090 6,701,000 7,153,180 1.0675 408.8 404.9 408.8 404.9 420.3 17,377 411.65 -1.85%
1997-08-26 0 1.080 1.070 1.080 1.060 1.110 8,428,000 9,123,620 1.0825 416.5 412.6 416.5 408.8 428.0 21,855 417.45 -1.82%
1997-08-25 0 1.100 1.090 1.100 1.070 1.180 7,802,000 8,502,740 1.0898 424.2 420.3 424.2 412.6 455.0 20,232 420.26 1.85%
1997-08-22 0 1.080 1.070 1.080 1.060 1.110 7,289,000 7,906,250 1.0847 416.5 412.6 416.5 408.8 428.0 18,902 418.28 -0.92%
1997-08-21 0 1.090 1.090 1.100 1.080 1.150 12,820,000 14,196,360 1.1074 420.3 420.3 424.2 416.5 443.5 33,245 427.03 -0.91%
1997-08-20 0 1.100 1.100 1.110 1.090 1.170 25,836,000 28,778,020 1.1139 424.2 424.2 428.0 420.3 451.2 66,998 429.54 0.92%
1997-08-19 0 1.090 1.090 1.100 1.000 1.150 16,651,000 17,980,960 1.0799 420.3 420.3 424.2 385.6 443.5 43,179 416.43 0.93%
1997-08-15 0 1.080 1.070 1.080 1.070 1.170 60,582,000 68,283,000 1.1271 416.5 412.6 416.5 412.6 451.2 157,101 434.65 5.88%
1997-08-14 0 1.020 1.020 1.030 1.010 1.040 6,717,000 6,871,450 1.0230 393.3 393.3 397.2 389.5 401.1 17,418 394.49 -0.97%
1997-08-13 0 1.030 1.020 1.030 1.010 1.040 7,144,000 7,322,280 1.0250 397.2 393.3 397.2 389.5 401.1 18,526 395.25 0.98%
1997-08-12 0 1.020 1.020 1.030 1.010 1.050 7,108,000 7,337,490 1.0323 393.3 393.3 397.2 389.5 404.9 18,432 398.08 0.00%
1997-08-11 0 1.020 1.020 1.030 1.000 1.050 5,914,600 6,103,928 1.0320 393.3 393.3 397.2 385.6 404.9 15,338 397.97 -0.97%
1997-08-08 0 1.030 1.020 1.030 1.000 1.040 6,562,000 6,681,000 1.0181 397.2 393.3 397.2 385.6 401.1 17,017 392.62 0.98%
1997-08-07 0 1.020 1.020 1.030 1.020 1.080 16,564,000 17,412,720 1.0512 393.3 393.3 397.2 393.3 416.5 42,954 405.38 0.99%
1997-08-06 0 1.010 1.010 1.020 0.980 1.040 10,280,000 10,455,180 1.0170 389.5 389.5 393.3 377.9 401.1 26,658 392.20 1.00%
1997-08-05 0 1.000 1.000 1.020 1.000 1.010 4,460,000 4,486,860 1.0060 385.6 385.6 393.3 385.6 389.5 11,566 387.95 -0.99%
1997-08-04 0 1.010 0.980 1.020 0.980 1.020 6,106,000 6,096,120 0.9984 389.5 377.9 393.3 377.9 393.3 15,834 385.00 1.00%
1997-08-01 0 1.000 0.990 1.000 0.990 1.030 4,103,000 4,106,520 1.0009 385.6 381.8 385.6 381.8 397.2 10,640 385.96 0.00%
1997-07-31 0 1.000 1.000 1.010 1.000 1.030 4,868,000 4,936,160 1.0140 385.6 385.6 389.5 385.6 397.2 12,624 391.02 -0.99%
1997-07-30 0 1.010 1.010 1.030 1.000 1.050 4,026,000 4,124,260 1.0244 389.5 389.5 397.2 385.6 404.9 10,440 395.04 -2.88%
1997-07-29 0 1.040 1.030 1.040 1.010 1.090 9,580,000 9,991,060 1.0429 401.1 397.2 401.1 389.5 420.3 24,843 402.17 0.00%
1997-07-28 0 1.040 1.030 1.040 1.000 1.100 14,654,000 15,364,660 1.0485 401.1 397.2 401.1 385.6 424.2 38,001 404.33 4.00%
1997-07-25 0 1.000 0.990 1.010 1.000 1.040 4,494,000 4,537,000 1.0096 385.6 381.8 389.5 385.6 401.1 11,654 389.32 0.00%
1997-07-24 0 1.000 1.000 1.020 0.990 1.040 7,352,000 7,464,580 1.0153 385.6 385.6 393.3 381.8 401.1 19,065 391.53 -2.91%
1997-07-23 0 1.030 1.020 1.030 1.010 1.060 7,341,800 7,583,144 1.0329 397.2 393.3 397.2 389.5 408.8 19,039 398.30 0.00%
1997-07-22 0 1.030 1.030 1.040 1.030 1.100 11,532,000 12,230,460 1.0606 397.2 397.2 401.1 397.2 424.2 29,905 408.98 -5.50%
1997-07-21 0 1.090 1.080 1.100 0.980 1.130 25,668,000 27,812,690 1.0836 420.3 416.5 424.2 377.9 435.8 66,562 417.85 11.22%
1997-07-18 0 0.980 0.970 0.980 0.960 1.010 5,189,000 5,101,190 0.9831 377.9 374.1 377.9 370.2 389.5 13,456 379.10 1.03%
1997-07-17 0 0.970 0.970 0.980 0.970 1.000 4,112,000 4,035,200 0.9813 374.1 374.1 377.9 374.1 385.6 10,663 378.42 0.00%
1997-07-16 0 0.970 0.970 0.990 0.970 1.050 3,762,400 3,786,264 1.0063 374.1 374.1 381.8 374.1 404.9 9,757 388.07 -3.96%
1997-07-15 0 1.010 1.010 1.020 0.960 1.030 4,270,400 4,245,520 0.9942 389.5 389.5 393.3 370.2 397.2 11,074 383.38 5.21%
1997-07-14 0 0.960 0.960 0.970 0.950 1.000 2,592,000 2,519,040 0.9719 370.2 370.2 374.1 366.3 385.6 6,722 374.77 0.00%
1997-07-11 0 0.960 0.960 0.970 0.930 1.000 5,230,000 5,048,440 0.9653 370.2 370.2 374.1 358.6 385.6 13,562 372.24 0.00%
1997-07-10 0 0.960 0.960 0.970 0.950 1.010 3,761,000 3,658,640 0.9728 370.2 370.2 374.1 366.3 389.5 9,753 375.13 -2.04%
1997-07-09 0 0.980 0.970 1.000 0.950 1.050 5,501,000 5,568,530 1.0123 377.9 374.1 385.6 366.3 404.9 14,265 390.36 -3.92%
1997-07-08 0 1.020 1.020 1.030 1.020 1.060 6,146,000 6,410,760 1.0431 393.3 393.3 397.2 393.3 408.8 15,938 402.24 -0.97%
1997-07-07 0 1.030 1.030 1.040 1.010 1.040 4,534,000 4,631,180 1.0214 397.2 397.2 401.1 389.5 401.1 11,758 393.89 0.98%
1997-07-04 0 1.020 1.010 1.030 1.010 1.050 6,525,000 6,713,870 1.0289 393.3 389.5 397.2 389.5 404.9 16,921 396.79 -0.97%
1997-07-03 0 1.030 1.030 1.040 1.010 1.080 5,830,000 6,085,180 1.0438 397.2 397.2 401.1 389.5 416.5 15,118 402.50 0.00%
1997-06-27 0 1.030 1.030 1.050 1.030 1.090 9,238,000 9,708,040 1.0509 397.2 397.2 404.9 397.2 420.3 23,956 405.25 -3.74%
1997-06-26 0 1.070 1.060 1.070 1.050 1.170 13,522,000 14,933,060 1.1044 412.6 408.8 412.6 404.9 451.2 35,065 425.87 -4.46%
1997-06-25 0 1.120 1.120 1.130 1.060 1.170 18,987,000 21,201,770 1.1166 431.9 431.9 435.8 408.8 451.2 49,237 430.61 7.69%
1997-06-24 0 1.040 1.040 1.050 1.030 1.090 9,368,800 9,853,500 1.0517 401.1 401.1 404.9 397.2 420.3 24,295 405.58 -3.70%
1997-06-23 0 1.080 1.080 1.090 1.050 1.160 17,062,400 18,761,028 1.0996 416.5 416.5 420.3 404.9 447.3 44,246 424.02 -2.70%
1997-06-20 0 1.110 1.080 1.100 1.100 1.260 33,313,000 39,556,450 1.1874 428.0 416.5 424.2 424.2 485.9 86,387 457.90 -6.72%
1997-06-19 0 1.190 1.190 1.200 1.070 1.240 43,838,400 50,983,456 1.1630 458.9 458.9 462.8 412.6 478.2 113,681 448.48 11.21%
1997-06-18 0 1.070 1.060 1.070 0.980 1.090 33,223,200 34,888,160 1.0501 412.6 408.8 412.6 377.9 420.3 86,154 404.95 5.94%
1997-06-17 0 1.010 1.000 1.020 0.960 1.060 20,781,000 20,798,940 1.0009 389.5 385.6 393.3 370.2 408.8 53,889 385.96 0.00%
1997-06-16 0 1.010 1.010 1.020 0.980 1.040 20,606,600 20,769,738 1.0079 389.5 389.5 393.3 377.9 401.1 53,437 388.68 8.60%
1997-06-13 0 0.930 0.920 0.930 0.840 1.180 21,642,000 19,850,940 0.9172 358.6 354.8 358.6 323.9 455.0 56,122 353.71 -17.70%
1997-06-12 1 1.130 - - - - 0 0 - 435.8 - - - - 0 - 0.00%
1997-06-11 1 1.130 - - - - 0 0 - 435.8 - - - - 0 - 0.00%
1997-06-10 1 1.130 - - - - 0 0 - 435.8 - - - - 0 - 0.00%
1997-06-06 1 1.130 - - - - 0 0 - 435.8 - - - - 0 - 0.00%
1997-06-05 0 1.130 1.140 1.150 0.910 1.140 71,782,600 71,476,240 0.9957 435.8 439.6 443.5 350.9 439.6 186,146 383.98 24.18%
1997-06-04 0 0.910 0.900 0.910 0.810 0.930 29,579,400 26,440,218 0.8939 350.9 347.1 350.9 312.4 358.6 76,705 344.70 12.35%
1997-06-03 0 0.810 0.800 0.810 0.780 0.830 5,522,000 4,471,700 0.8098 312.4 308.5 312.4 300.8 320.1 14,320 312.28 0.00%
1997-06-02 0 0.810 0.810 0.820 0.810 0.840 3,866,000 3,181,420 0.8229 312.4 312.4 316.2 312.4 323.9 10,025 317.34 -1.22%
1997-05-30 0 0.820 0.810 0.820 0.810 0.840 4,443,000 3,667,440 0.8254 316.2 312.4 316.2 312.4 323.9 11,522 318.31 1.23%
1997-05-29 0 0.810 0.800 0.810 0.800 0.860 6,990,000 5,795,800 0.8292 312.4 308.5 312.4 308.5 331.6 18,126 319.74 -3.57%
1997-05-28 0 0.840 0.840 0.850 0.800 0.900 34,026,400 28,399,024 0.8346 323.9 323.9 327.8 308.5 347.1 88,237 321.85 -7.69%
1997-05-27 0 0.910 0.910 0.930 0.890 0.970 7,686,000 7,101,400 0.9239 350.9 350.9 358.6 343.2 374.1 19,931 356.29 -3.19%
1997-05-26 0 0.940 0.940 0.950 0.910 0.990 17,646,800 16,756,656 0.9496 362.5 362.5 366.3 350.9 381.8 45,761 366.17 5.62%
1997-05-23 0 0.890 0.880 0.890 0.880 0.910 5,129,000 4,555,320 0.8881 343.2 339.4 343.2 339.4 350.9 13,300 342.49 0.00%
1997-05-22 0 0.890 0.880 0.890 0.880 0.920 4,706,400 4,233,940 0.8996 343.2 339.4 343.2 339.4 354.8 12,205 346.91 0.00%
1997-05-21 0 0.890 0.890 0.900 0.890 0.930 5,974,000 5,403,780 0.9045 343.2 343.2 347.1 343.2 358.6 15,492 348.82 -1.11%
1997-05-20 0 0.900 0.900 0.910 0.890 0.960 16,064,000 14,737,440 0.9174 347.1 347.1 350.9 343.2 370.2 41,657 353.78 3.45%
1997-05-19 0 0.870 0.860 0.870 0.780 0.880 4,335,000 3,692,320 0.8517 335.5 331.6 335.5 300.8 339.4 11,241 328.46 10.13%
1997-05-16 0 0.790 0.790 0.800 0.780 0.830 3,498,000 2,849,940 0.8147 304.6 304.6 308.5 300.8 320.1 9,071 314.18 -3.66%
1997-05-15 0 0.820 0.810 0.820 0.820 0.860 3,996,000 3,371,280 0.8437 316.2 312.4 316.2 316.2 331.6 10,362 325.34 -3.53%
1997-05-14 0 0.850 0.850 0.860 0.830 0.870 2,699,000 2,298,510 0.8516 327.8 327.8 331.6 320.1 335.5 6,999 328.40 -1.16%
1997-05-13 0 0.860 0.850 0.860 0.830 0.870 2,420,000 2,080,620 0.8598 331.6 327.8 331.6 320.1 335.5 6,276 331.55 -1.15%
1997-05-12 0 0.870 0.870 0.880 0.830 0.880 3,932,000 3,393,000 0.8629 335.5 335.5 339.4 320.1 339.4 10,196 332.76 3.57%
1997-05-09 0 0.840 0.840 0.850 0.830 0.880 3,291,200 2,824,360 0.8582 323.9 323.9 327.8 320.1 339.4 8,535 330.93 -2.33%
1997-05-08 0 0.860 0.860 0.870 0.850 0.880 2,696,000 2,344,220 0.8695 331.6 331.6 335.5 327.8 339.4 6,991 335.31 -2.27%
1997-05-07 0 0.880 0.870 0.880 0.870 0.890 5,416,000 4,760,520 0.8790 339.4 335.5 339.4 335.5 343.2 14,045 338.95 0.00%
1997-05-06 0 0.880 0.870 0.880 0.870 0.910 4,931,000 4,379,050 0.8881 339.4 335.5 339.4 335.5 350.9 12,787 342.46 -2.22%
1997-05-05 0 0.900 0.890 0.900 0.890 0.920 7,766,000 7,019,520 0.9039 347.1 343.2 347.1 343.2 354.8 20,139 348.56 -1.10%
1997-05-02 0 0.910 0.910 0.920 0.890 0.960 26,740,800 24,681,480 0.9230 350.9 350.9 354.8 343.2 370.2 69,344 355.93 -2.15%
1997-05-01 0 0.930 0.920 0.930 0.930 0.960 37,845,600 35,515,152 0.9384 358.6 354.8 358.6 358.6 370.2 98,141 361.88 2.20%
1997-04-30 0 0.910 0.900 0.910 0.860 0.940 30,812,000 28,077,620 0.9113 350.9 347.1 350.9 331.6 362.5 79,901 351.40 7.06%
1997-04-29 0 0.850 0.850 0.860 0.840 0.880 5,498,400 4,702,580 0.8553 327.8 327.8 331.6 323.9 339.4 14,258 329.81 -1.16%
1997-04-28 0 0.860 0.850 0.860 0.850 0.910 15,784,000 13,916,840 0.8817 331.6 327.8 331.6 327.8 350.9 40,931 340.01 0.00%
1997-04-25 0 0.860 0.860 0.870 0.850 0.900 13,186,000 11,484,380 0.8710 331.6 331.6 335.5 327.8 347.1 34,194 335.86 -4.44%
1997-04-24 0 0.900 0.890 0.900 0.880 0.930 45,862,000 41,131,660 0.8969 347.1 343.2 347.1 339.4 358.6 118,929 345.85 -2.17%
1997-04-23 0 0.920 0.910 0.920 0.830 0.930 43,777,000 39,070,760 0.8925 354.8 350.9 354.8 320.1 358.6 113,522 344.17 10.84%
1997-04-22 0 0.830 0.820 0.830 0.810 0.840 13,734,000 11,368,880 0.8278 320.1 316.2 320.1 312.4 323.9 35,615 319.22 -1.19%
1997-04-21 0 0.840 0.830 0.840 0.810 0.860 42,203,200 35,334,124 0.8372 323.9 320.1 323.9 312.4 331.6 109,441 322.86 5.00%
1997-04-18 0 0.800 0.790 0.800 0.740 0.800 29,185,200 22,692,656 0.7775 308.5 304.6 308.5 285.4 308.5 75,683 299.84 8.11%
1997-04-17 0 0.740 0.730 0.740 0.690 0.750 15,412,000 11,215,820 0.7277 285.4 281.5 285.4 266.1 289.2 39,966 280.63 5.71%
1997-04-16 0 0.700 0.690 0.700 0.690 0.750 6,392,000 4,585,180 0.7173 269.9 266.1 269.9 266.1 289.2 16,576 276.62 -2.78%
1997-04-15 0 0.720 0.720 0.730 0.670 0.720 13,701,600 9,637,000 0.7033 277.7 277.7 281.5 258.4 277.7 35,531 271.23 9.09%
1997-04-14 0 0.660 0.650 0.660 0.640 0.660 1,222,000 801,100 0.6556 254.5 250.7 254.5 246.8 254.5 3,169 252.80 1.54%
1997-04-11 0 0.650 0.650 0.660 0.650 0.660 1,206,000 792,360 0.6570 250.7 250.7 254.5 250.7 254.5 3,127 253.36 -1.52%
1997-04-10 0 0.660 0.650 0.660 0.660 0.660 398,000 262,680 0.6600 254.5 250.7 254.5 254.5 254.5 1,032 254.51 1.54%
1997-04-09 0 0.650 0.640 0.660 0.640 0.670 2,528,000 1,644,400 0.6505 250.7 246.8 254.5 246.8 258.4 6,556 250.84 0.00%
1997-04-08 0 0.650 0.650 0.660 0.650 0.660 662,000 431,600 0.6520 250.7 250.7 254.5 250.7 254.5 1,717 251.41 -1.52%
1997-04-07 0 0.660 0.660 0.670 0.660 0.660 342,000 225,720 0.6600 254.5 254.5 258.4 254.5 254.5 887 254.51 -1.49%
1997-04-04 0 0.670 0.660 0.670 0.650 0.670 1,189,000 778,580 0.6548 258.4 254.5 258.4 250.7 258.4 3,083 252.51 0.00%
1997-04-03 0 0.670 0.650 0.670 0.650 0.680 4,292,000 2,854,640 0.6651 258.4 250.7 258.4 250.7 262.2 11,130 256.48 4.69%
1997-04-02 0 0.640 0.630 0.640 0.640 0.640 530,000 339,200 0.6400 246.8 242.9 246.8 246.8 246.8 1,374 246.80 0.00%
1997-04-01 0 0.640 0.630 0.650 0.630 0.650 530,000 338,520 0.6387 246.8 242.9 250.7 242.9 250.7 1,374 246.31 -5.88%
1997-03-27 0 0.680 0.670 0.680 0.670 0.690 1,670,000 1,128,140 0.6755 262.2 258.4 262.2 258.4 266.1 4,331 260.50 0.00%
1997-03-26 0 0.680 0.680 0.690 0.680 0.680 710,000 482,800 0.6800 262.2 262.2 266.1 262.2 262.2 1,841 262.23 0.00%
1997-03-25 0 0.680 0.680 0.690 0.680 0.720 2,172,000 1,509,840 0.6951 262.2 262.2 266.1 262.2 277.7 5,632 268.06 1.49%
1997-03-24 0 0.670 0.670 0.680 0.660 0.670 7,713,000 5,095,460 0.6606 258.4 258.4 262.2 254.5 258.4 20,001 254.76 3.08%
1997-03-21 0 0.650 0.650 0.660 0.650 0.700 10,780,000 7,023,200 0.6515 250.7 250.7 254.5 250.7 269.9 27,955 251.24 -2.99%
1997-03-20 0 0.670 0.660 0.680 0.670 0.710 7,704,000 5,181,960 0.6726 258.4 254.5 262.2 258.4 273.8 19,978 259.38 -1.47%
1997-03-19 0 0.680 0.670 0.680 0.680 0.690 1,182,000 808,580 0.6841 262.2 258.4 262.2 262.2 266.1 3,065 263.80 0.00%
1997-03-18 0 0.680 0.680 0.690 0.680 0.700 1,486,000 1,026,440 0.6907 262.2 262.2 266.1 262.2 269.9 3,853 266.37 -1.45%
1997-03-17 0 0.690 0.680 0.700 0.680 0.700 2,380,000 1,639,000 0.6887 266.1 262.2 269.9 262.2 269.9 6,172 265.56 1.47%
1997-03-14 0 0.680 0.670 0.680 0.660 0.680 1,501,800 1,005,216 0.6693 262.2 258.4 262.2 254.5 262.2 3,894 258.11 0.00%
1997-03-13 0 0.680 0.680 0.690 0.680 0.720 1,970,000 1,348,100 0.6843 262.2 262.2 266.1 262.2 277.7 5,109 263.89 -1.45%
1997-03-12 0 0.690 0.690 0.700 0.690 0.710 3,954,000 2,768,060 0.7001 266.1 266.1 269.9 266.1 273.8 10,253 269.96 -2.82%
1997-03-11 0 0.710 0.700 0.710 0.700 0.740 5,191,200 3,737,326 0.7199 273.8 269.9 273.8 269.9 285.4 13,462 277.63 -1.39%
1997-03-10 0 0.720 0.710 0.720 0.710 0.730 8,320,000 6,026,420 0.7243 277.7 273.8 277.7 273.8 281.5 21,575 279.32 2.86%
1997-03-07 0 0.700 0.700 0.710 0.670 0.710 7,610,000 5,244,560 0.6892 269.9 269.9 273.8 258.4 273.8 19,734 265.76 1.45%
1997-03-06 0 0.690 0.680 0.690 0.680 0.730 8,606,000 6,074,000 0.7058 266.1 262.2 266.1 262.2 281.5 22,317 272.17 0.00%
1997-03-05 0 0.690 0.690 0.700 0.670 0.720 9,910,000 6,889,160 0.6952 266.1 266.1 269.9 258.4 277.7 25,699 268.08 0.00%
1997-03-04 0 0.690 0.690 0.700 0.650 0.700 5,707,600 3,877,444 0.6793 266.1 266.1 269.9 250.7 269.9 14,801 261.97 6.15%
1997-03-03 0 0.650 0.650 0.660 0.640 0.660 1,240,000 799,200 0.6445 250.7 250.7 254.5 246.8 254.5 3,216 248.54 0.00%
1997-02-28 0 0.650 0.650 0.660 0.640 0.660 600,000 389,500 0.6492 250.7 250.7 254.5 246.8 254.5 1,556 250.34 -2.99%
1997-02-27 0 0.670 0.660 0.670 0.650 0.670 2,250,000 1,495,700 0.6648 258.4 254.5 258.4 250.7 258.4 5,835 256.35 3.08%
1997-02-26 0 0.650 0.650 0.660 0.650 0.660 928,000 612,160 0.6597 250.7 250.7 254.5 250.7 254.5 2,406 254.38 -2.99%
1997-02-25 0 0.670 0.660 0.670 0.640 0.680 5,798,000 3,884,760 0.6700 258.4 254.5 258.4 246.8 262.2 15,035 258.38 4.69%
1997-02-24 0 0.640 0.640 0.650 0.640 0.650 1,191,000 763,210 0.6408 246.8 246.8 250.7 246.8 250.7 3,088 247.11 -1.54%
1997-02-21 0 0.650 0.640 0.650 0.640 0.660 4,540,000 2,938,400 0.6472 250.7 246.8 250.7 246.8 254.5 11,773 249.59 -2.99%
1997-02-20 0 0.670 0.650 0.670 0.610 0.670 3,422,000 2,181,720 0.6376 258.4 250.7 258.4 235.2 258.4 8,874 245.86 8.06%
1997-02-19 0 0.620 0.610 0.630 0.580 0.620 2,140,000 1,284,320 0.6001 239.1 235.2 242.9 223.7 239.1 5,549 231.43 1.64%
1997-02-18 0 0.610 0.590 0.610 0.570 0.610 3,310,000 1,989,200 0.6010 235.2 227.5 235.2 219.8 235.2 8,583 231.75 -1.61%
1997-02-17 0 0.620 0.620 0.630 0.620 0.640 2,440,000 1,528,520 0.6264 239.1 239.1 242.9 239.1 246.8 6,327 241.57 -1.59%
1997-02-14 0 0.630 0.620 0.630 0.620 0.640 1,784,000 1,128,520 0.6326 242.9 239.1 242.9 239.1 246.8 4,626 243.94 -3.08%
1997-02-13 0 0.650 0.630 0.650 0.630 0.680 5,812,000 3,829,420 0.6589 250.7 242.9 250.7 242.9 262.2 15,072 254.08 -2.99%
1997-02-12 0 0.670 0.660 0.670 0.590 0.670 8,332,000 5,366,080 0.6440 258.4 254.5 258.4 227.5 258.4 21,606 248.36 11.67%
1997-02-11 0 0.600 0.590 0.610 0.590 0.610 3,256,000 1,940,360 0.5959 231.4 227.5 235.2 227.5 235.2 8,443 229.81 0.00%
1997-02-10 0 0.600 0.590 0.610 0.580 0.610 4,136,000 2,473,920 0.5981 231.4 227.5 235.2 223.7 235.2 10,725 230.66 3.45%
1997-02-05 0 0.580 0.580 0.590 0.550 0.600 2,886,000 1,662,180 0.5759 223.7 223.7 227.5 212.1 231.4 7,484 222.10 3.57%
1997-02-04 0 0.560 0.550 0.570 0.540 0.570 2,903,000 1,604,830 0.5528 216.0 212.1 219.8 208.2 219.8 7,528 213.18 1.82%
1997-02-03 0 0.550 0.540 0.550 0.550 0.590 6,920,000 3,934,960 0.5686 212.1 208.2 212.1 212.1 227.5 17,945 219.28 -3.51%
1997-01-31 0 0.570 0.560 0.570 0.540 0.610 16,800,000 9,729,360 0.5791 219.8 216.0 219.8 208.2 235.2 43,566 223.33 7.55%
1997-01-30 0 0.530 0.520 0.530 0.520 0.580 6,382,000 3,553,440 0.5568 204.4 200.5 204.4 200.5 223.7 16,550 214.71 -3.64%
1997-01-29 0 0.550 0.550 0.560 0.520 0.560 6,146,000 3,380,660 0.5501 212.1 212.1 216.0 200.5 216.0 15,938 212.12 7.84%
1997-01-28 0 0.510 0.500 0.540 0.510 0.550 3,180,000 1,721,300 0.5413 196.7 192.8 208.2 196.7 212.1 8,246 208.73 -3.77%
1997-01-27 0 0.530 0.520 0.530 0.500 0.530 1,902,000 992,660 0.5219 204.4 200.5 204.4 192.8 204.4 4,932 201.26 0.00%
1997-01-24 0 0.530 0.530 0.540 0.530 0.550 3,892,000 2,095,820 0.5385 204.4 204.4 208.2 204.4 212.1 10,093 207.66 -3.64%
1997-01-23 0 0.550 0.540 0.550 0.540 0.580 4,221,000 2,369,570 0.5614 212.1 208.2 212.1 208.2 223.7 10,946 216.48 -3.51%
1997-01-22 0 0.570 0.560 0.570 0.570 0.590 2,680,000 1,546,200 0.5769 219.8 216.0 219.8 219.8 227.5 6,950 222.48 0.00%
1997-01-21 0 0.570 0.560 0.570 0.540 0.590 4,156,000 2,352,120 0.5660 219.8 216.0 219.8 208.2 227.5 10,777 218.25 3.64%
1997-01-20 0 0.550 0.550 0.570 0.550 0.570 4,326,000 2,421,360 0.5597 212.1 212.1 219.8 212.1 219.8 11,218 215.84 -5.17%
1997-01-17 0 0.580 0.570 0.580 0.560 0.610 6,206,000 3,630,020 0.5849 223.7 219.8 223.7 216.0 235.2 16,093 225.56 1.75%
1997-01-16 0 0.570 0.570 0.580 0.570 0.650 9,100,000 5,521,560 0.6068 219.8 219.8 223.7 219.8 250.7 23,598 233.98 -9.52%
1997-01-15 0 0.630 0.630 0.640 0.630 0.670 4,162,000 2,716,100 0.6526 242.9 242.9 246.8 242.9 258.4 10,793 251.66 -3.08%
1997-01-14 0 0.650 0.640 0.650 0.650 0.670 2,358,400 1,554,932 0.6593 250.7 246.8 250.7 250.7 258.4 6,116 254.25 -1.52%
1997-01-13 0 0.660 0.650 0.660 0.650 0.660 2,680,000 1,762,700 0.6577 254.5 250.7 254.5 250.7 254.5 6,950 253.64 0.00%
1997-01-10 0 0.660 0.650 0.660 0.660 0.670 2,358,000 1,559,380 0.6613 254.5 250.7 254.5 254.5 258.4 6,115 255.02 -1.49%
1997-01-09 0 0.670 0.660 0.670 0.650 0.670 2,450,000 1,620,520 0.6614 258.4 254.5 258.4 250.7 258.4 6,353 255.07 0.00%
1997-01-08 0 0.670 0.670 0.680 0.670 0.680 2,678,000 1,798,460 0.6716 258.4 258.4 262.2 258.4 262.2 6,945 258.97 0.00%
1997-01-07 0 0.670 0.670 0.680 0.670 0.700 2,774,000 1,894,440 0.6829 258.4 258.4 262.2 258.4 269.9 7,194 263.35 -2.90%
1997-01-06 0 0.690 0.680 0.690 0.680 0.720 2,750,000 1,917,800 0.6974 266.1 262.2 266.1 262.2 277.7 7,131 268.93 1.47%
1997-01-03 0 0.680 0.670 0.680 0.670 0.690 3,046,000 2,080,640 0.6831 262.2 258.4 262.2 258.4 266.1 7,899 263.41 3.03%
1997-01-02 0 0.660 0.660 0.670 0.650 0.670 1,650,000 1,095,500 0.6639 254.5 254.5 258.4 250.7 258.4 4,279 256.03 -1.49%
1996-12-31 0 0.670 0.660 0.680 0.660 0.670 1,050,000 698,600 0.6653 258.4 254.5 262.2 254.5 258.4 2,723 256.57 0.00%
1996-12-30 0 0.670 0.660 0.680 0.670 0.710 3,142,000 2,158,900 0.6871 258.4 254.5 262.2 258.4 273.8 8,148 264.97 -5.63%
1996-12-27 0 0.710 0.710 0.720 0.710 0.720 480,000 343,100 0.7148 273.8 273.8 277.7 273.8 277.7 1,245 275.64 0.00%
1996-12-24 0 0.710 0.710 0.720 0.710 0.720 170,000 122,000 0.7176 273.8 273.8 277.7 273.8 277.7 441 276.74 -1.39%
1996-12-23 0 0.720 0.710 0.720 0.710 0.740 500,000 359,900 0.7198 277.7 273.8 277.7 273.8 285.4 1,297 277.57 1.41%
1996-12-20 0 0.710 0.700 0.720 0.710 0.720 958,000 683,280 0.7132 273.8 269.9 277.7 273.8 277.7 2,484 275.04 -1.39%
1996-12-19 0 0.720 0.700 0.720 0.700 0.740 812,000 579,400 0.7135 277.7 269.9 277.7 269.9 285.4 2,106 275.16 -1.37%
1996-12-18 0 0.730 0.720 0.730 0.710 0.740 1,654,000 1,196,080 0.7231 281.5 277.7 281.5 273.8 285.4 4,289 278.86 1.39%
1996-12-17 0 0.720 0.720 0.730 0.710 0.730 1,382,000 1,004,220 0.7266 277.7 277.7 281.5 273.8 281.5 3,584 280.21 -2.70%
1996-12-16 0 0.740 0.740 0.750 0.700 0.770 3,052,000 2,258,880 0.7401 285.4 285.4 289.2 269.9 296.9 7,914 285.41 7.25%
1996-12-13 0 0.690 0.680 0.690 0.690 0.710 1,666,000 1,161,960 0.6975 266.1 262.2 266.1 266.1 273.8 4,320 268.96 -2.82%
1996-12-12 0 0.710 0.710 0.720 0.710 0.730 3,665,000 2,638,570 0.7199 273.8 273.8 277.7 273.8 281.5 9,504 277.63 -2.74%
1996-12-11 0 0.730 0.720 0.730 0.720 0.740 1,286,000 943,880 0.7340 281.5 277.7 281.5 277.7 285.4 3,335 283.04 -1.35%
1996-12-10 0 0.740 0.740 0.750 0.730 0.740 1,603,000 1,177,430 0.7345 285.4 285.4 289.2 281.5 285.4 4,157 283.25 2.78%
1996-12-09 0 0.720 0.710 0.720 0.710 0.740 2,610,000 1,886,714 0.7229 277.7 273.8 277.7 273.8 285.4 6,768 278.76 0.00%
1996-12-06 0 0.720 0.710 0.720 0.710 0.760 3,412,000 2,482,460 0.7276 277.7 273.8 277.7 273.8 293.1 8,848 280.57 -6.49%
1996-12-05 0 0.770 0.760 0.770 0.750 0.770 2,954,000 2,246,620 0.7605 296.9 293.1 296.9 289.2 296.9 7,660 293.28 5.48%
1996-12-04 0 0.730 0.720 0.730 0.730 0.750 1,046,000 771,940 0.7380 281.5 277.7 281.5 281.5 289.2 2,712 284.59 -2.67%
1996-12-03 0 0.750 0.740 0.750 0.740 0.760 840,000 628,000 0.7476 289.2 285.4 289.2 285.4 293.1 2,178 288.30 -1.32%
1996-12-02 0 0.760 0.750 0.770 0.720 0.770 3,586,000 2,674,740 0.7459 293.1 289.2 296.9 277.7 296.9 9,299 287.63 7.04%
1996-11-29 0 0.710 0.710 0.720 0.710 0.770 3,560,000 2,634,200 0.7399 273.8 273.8 277.7 273.8 296.9 9,232 285.34 -2.74%
1996-11-28 0 0.730 0.730 0.740 0.730 0.780 4,034,000 3,033,020 0.7519 281.5 281.5 285.4 281.5 300.8 10,461 289.94 -6.41%
1996-11-27 0 0.780 0.770 0.780 0.750 0.810 4,421,000 3,429,660 0.7758 300.8 296.9 300.8 289.2 312.4 11,464 299.16 1.30%
1996-11-26 0 0.770 0.760 0.780 0.760 0.860 54,167,000 43,533,830 0.8037 296.9 293.1 300.8 293.1 331.6 140,465 309.93 -9.41%
1996-11-25 0 0.850 0.840 0.850 0.830 0.880 23,890,000 20,261,880 0.8481 327.8 323.9 327.8 320.1 339.4 61,951 327.06 4.94%
1996-11-22 0 0.810 0.810 0.820 0.740 0.820 25,820,000 20,338,380 0.7877 312.4 312.4 316.2 285.4 316.2 66,956 303.76 12.50%
1996-11-21 0 0.720 0.720 0.730 0.690 0.740 6,556,000 4,707,740 0.7181 277.7 277.7 281.5 266.1 285.4 17,001 276.91 1.41%
1996-11-20 0 0.710 0.700 0.720 0.670 0.710 2,366,000 1,641,820 0.6939 273.8 269.9 277.7 258.4 273.8 6,135 267.59 4.41%
1996-11-19 0 0.680 0.680 0.690 0.660 0.690 1,442,000 976,020 0.6769 262.2 262.2 266.1 254.5 266.1 3,739 261.01 0.00%
1996-11-18 0 0.680 0.680 0.690 0.670 0.680 1,487,000 1,007,170 0.6773 262.2 262.2 266.1 258.4 262.2 3,856 261.19 0.00%
1996-11-15 0 0.680 0.680 0.690 0.680 0.710 2,680,200 1,860,532 0.6942 262.2 262.2 266.1 262.2 273.8 6,950 267.69 0.00%
1996-11-14 0 0.680 0.680 0.690 0.680 0.690 908,000 617,640 0.6802 262.2 262.2 266.1 262.2 266.1 2,355 262.31 1.49%
1996-11-13 0 0.670 0.670 0.680 0.660 0.670 1,747,000 1,166,580 0.6678 258.4 258.4 262.2 254.5 258.4 4,530 257.51 1.52%
1996-11-12 0 0.660 0.660 0.670 0.660 0.690 2,717,000 1,829,960 0.6735 254.5 254.5 258.4 254.5 266.1 7,046 259.73 -4.35%
1996-11-11 0 0.690 0.690 0.700 0.690 0.710 1,492,000 1,041,180 0.6978 266.1 266.1 269.9 266.1 273.8 3,869 269.11 -1.43%
1996-11-08 0 0.700 0.700 0.710 0.680 0.730 3,360,000 2,321,500 0.6909 269.9 269.9 273.8 262.2 281.5 8,713 266.44 0.00%
1996-11-07 0 0.700 0.690 0.710 0.690 0.760 10,886,000 7,738,760 0.7109 269.9 266.1 273.8 266.1 293.1 28,229 274.14 -5.41%
1996-11-06 0 0.740 0.720 0.740 0.680 0.740 6,834,000 4,849,620 0.7096 285.4 277.7 285.4 262.2 285.4 17,722 273.65 7.25%
1996-11-05 0 0.690 0.680 0.690 0.670 0.700 5,186,000 3,535,420 0.6817 266.1 262.2 266.1 258.4 269.9 13,448 262.89 0.00%
1996-11-04 0 0.690 0.690 0.700 0.690 0.750 9,834,000 6,985,260 0.7103 266.1 266.1 269.9 266.1 289.2 25,501 273.92 -6.76%
1996-11-01 0 0.740 0.740 0.750 0.730 0.760 16,953,400 12,718,892 0.7502 285.4 285.4 289.2 281.5 293.1 43,963 289.31 -2.63%
1996-10-31 0 0.760 0.750 0.760 0.740 0.790 55,414,000 41,790,280 0.7541 293.1 289.2 293.1 285.4 304.6 143,699 290.82 1.33%
1996-10-30 0 0.750 0.740 0.750 0.680 0.750 18,149,000 12,934,580 0.7127 289.2 285.4 289.2 262.2 289.2 47,064 274.83 7.14%
1996-10-29 0 0.700 0.690 0.700 0.630 0.710 7,670,000 5,206,060 0.6788 269.9 266.1 269.9 242.9 273.8 19,890 261.75 12.90%
1996-10-28 0 0.620 0.620 0.640 0.600 0.640 1,103,000 676,850 0.6136 239.1 239.1 246.8 231.4 246.8 2,860 236.64 5.08%
1996-10-25 0 0.590 0.590 0.630 0.590 0.600 1,692,000 1,002,680 0.5926 227.5 227.5 242.9 227.5 231.4 4,388 228.52 0.00%
1996-10-24 0 0.590 0.560 0.610 0.590 0.600 1,716,000 1,019,100 0.5939 227.5 216.0 235.2 227.5 231.4 4,450 229.02 0.00%
1996-10-23 0 0.590 0.580 0.590 0.560 0.590 387,600 227,720 0.5875 227.5 223.7 227.5 216.0 227.5 1,005 226.56 0.00%
1996-10-22 0 0.590 0.580 0.590 0.580 0.590 1,268,000 737,380 0.5815 227.5 223.7 227.5 223.7 227.5 3,288 224.25 1.72%
1996-10-18 0 0.580 0.570 0.580 0.580 0.590 5,245,000 3,044,600 0.5805 223.7 219.8 223.7 223.7 227.5 13,601 223.85 0.00%
1996-10-17 0 0.580 0.580 0.590 0.560 0.580 294,000 169,480 0.5765 223.7 223.7 227.5 216.0 223.7 762 222.30 1.75%
1996-10-16 0 0.570 0.560 0.600 0.560 0.600 1,180,000 681,660 0.5777 219.8 216.0 231.4 216.0 231.4 3,060 222.77 -3.39%
1996-10-15 0 0.590 0.570 0.600 0.570 0.590 1,336,000 775,740 0.5806 227.5 219.8 231.4 219.8 227.5 3,465 223.91 1.72%
1996-10-14 0 0.580 0.570 0.600 0.550 0.580 2,102,000 1,195,900 0.5689 223.7 219.8 231.4 212.1 223.7 5,451 219.40 3.57%
1996-10-11 0 0.560 0.560 0.570 0.540 0.570 430,000 238,080 0.5537 216.0 216.0 219.8 208.2 219.8 1,115 213.51 -1.75%
1996-10-10 0 0.570 0.570 0.580 0.570 0.580 375,000 215,870 0.5757 219.8 219.8 223.7 219.8 223.7 972 221.99 -3.39%
1996-10-09 0 0.590 0.590 0.600 0.570 0.590 466,000 273,340 0.5866 227.5 227.5 231.4 219.8 227.5 1,208 226.19 3.51%
1996-10-08 0 0.570 0.570 0.590 0.570 0.590 560,000 327,400 0.5846 219.8 219.8 227.5 219.8 227.5 1,452 225.45 -3.39%
1996-10-07 0 0.590 0.580 0.600 0.540 0.600 1,370,000 776,520 0.5668 227.5 223.7 231.4 208.2 231.4 3,553 218.57 3.51%
1996-10-04 0 0.570 0.560 0.570 0.570 0.580 609,000 351,460 0.5771 219.8 216.0 219.8 219.8 223.7 1,579 222.55 -1.72%
1996-10-03 0 0.580 0.570 0.580 0.580 0.590 360,000 210,400 0.5844 223.7 219.8 223.7 223.7 227.5 934 225.38 -1.69%
1996-10-02 0 0.590 0.590 0.600 0.590 0.610 1,158,000 690,160 0.5960 227.5 227.5 231.4 227.5 235.2 3,003 229.83 -1.67%
1996-10-01 0 0.600 0.590 0.600 0.590 0.600 250,000 149,000 0.5960 231.4 227.5 231.4 227.5 231.4 648 229.83 3.45%
1996-09-30 0 0.580 0.580 0.590 0.580 0.640 2,032,000 1,243,780 0.6121 223.7 223.7 227.5 223.7 246.8 5,269 236.04 -6.45%
1996-09-27 0 0.620 0.620 0.640 0.600 0.660 6,844,000 4,247,740 0.6207 239.1 239.1 246.8 231.4 254.5 17,748 239.34 -6.06%
1996-09-26 0 0.660 0.660 0.670 0.650 0.660 1,810,000 1,194,200 0.6598 254.5 254.5 258.4 250.7 254.5 4,694 254.43 1.54%
1996-09-25 0 0.650 0.650 0.660 0.640 0.670 4,433,001 2,925,761 0.6600 250.7 250.7 254.5 246.8 258.4 11,496 254.51 -2.99%
1996-09-24 0 0.670 0.670 0.680 0.660 0.670 2,600,000 1,736,880 0.6680 258.4 258.4 262.2 254.5 258.4 6,742 257.61 0.00%
1996-09-23 0 0.670 0.670 0.680 0.650 0.680 3,746,000 2,502,140 0.6679 258.4 258.4 262.2 250.7 262.2 9,714 257.58 0.00%
1996-09-20 0 0.670 0.660 0.670 0.600 0.670 9,826,000 6,440,300 0.6554 258.4 254.5 258.4 231.4 258.4 25,481 252.75 8.06%
1996-09-19 0 0.620 0.620 0.630 0.580 0.620 742,200 456,332 0.6148 239.1 239.1 242.9 223.7 239.1 1,925 237.10 0.00%
1996-09-18 0 0.620 0.620 0.630 0.610 0.630 3,632,000 2,268,320 0.6245 239.1 239.1 242.9 235.2 242.9 9,418 240.84 1.64%
1996-09-17 0 0.610 0.610 0.620 0.570 0.610 5,740,000 3,440,100 0.5993 235.2 235.2 239.1 219.8 235.2 14,885 231.11 7.02%
1996-09-16 0 0.570 0.570 0.580 0.570 0.590 1,021,000 593,820 0.5816 219.8 219.8 223.7 219.8 227.5 2,648 224.28 -1.72%
1996-09-13 0 0.580 0.580 0.590 0.560 0.590 2,310,000 1,348,680 0.5838 223.7 223.7 227.5 216.0 227.5 5,990 225.15 0.00%
1996-09-12 0 0.580 0.570 0.580 0.520 0.590 3,696,000 2,128,240 0.5758 223.7 219.8 223.7 200.5 227.5 9,584 222.05 3.57%
1996-09-11 0 0.560 0.560 0.570 0.550 0.560 1,922,200 1,062,722 0.5529 216.0 216.0 219.8 212.1 216.0 4,985 213.20 1.82%
1996-09-10 0 0.550 0.550 0.560 0.510 0.550 1,301,400 712,500 0.5475 212.1 212.1 216.0 196.7 212.1 3,375 211.13 0.00%
1996-09-09 0 0.550 0.550 0.560 0.540 0.560 1,598,000 874,600 0.5473 212.1 212.1 216.0 208.2 216.0 4,144 211.06 0.00%
1996-09-06 0 0.550 0.540 0.560 0.540 0.560 1,162,000 641,000 0.5516 212.1 208.2 216.0 208.2 216.0 3,013 212.72 -3.51%
1996-09-05 0 0.570 0.570 0.580 0.540 0.590 7,067,000 4,033,330 0.5707 219.8 219.8 223.7 208.2 227.5 18,326 220.09 5.56%
1996-09-04 0 0.540 0.540 0.550 0.530 0.550 1,605,000 866,740 0.5400 208.2 208.2 212.1 204.4 212.1 4,162 208.25 1.89%
1996-09-03 0 0.530 0.530 0.540 0.520 0.540 7,850,000 4,163,000 0.5303 204.4 204.4 208.2 200.5 208.2 20,357 204.50 -1.85%
1996-09-02 0 0.540 0.540 0.550 0.530 0.540 1,440,000 770,300 0.5349 208.2 208.2 212.1 204.4 208.2 3,734 206.28 0.00%
1996-08-30 0 0.540 0.540 0.550 0.540 0.560 5,400,000 2,965,700 0.5492 208.2 208.2 212.1 208.2 216.0 14,003 211.79 -1.82%
1996-08-29 0 0.550 0.550 0.560 0.540 0.580 6,298,000 3,462,980 0.5499 212.1 212.1 216.0 208.2 223.7 16,332 212.04 -3.51%
1996-08-28 0 0.570 0.560 0.570 0.550 0.600 7,785,800 4,503,552 0.5784 219.8 216.0 219.8 212.1 231.4 20,190 223.06 5.56%
1996-08-27 0 0.540 0.540 0.550 0.500 0.550 6,358,000 3,381,160 0.5318 208.2 208.2 212.1 192.8 212.1 16,488 205.07 5.88%
1996-08-23 0 0.510 0.510 0.520 0.490 0.520 4,817,000 2,444,570 0.5075 196.7 196.7 200.5 189.0 200.5 12,491 195.70 5.15%
1996-08-22 0 0.485 0.480 0.490 0.475 0.485 2,420,000 1,153,000 0.4764 187.0 185.1 189.0 183.2 187.0 6,276 183.73 2.11%
1996-08-21 0 0.475 0.470 0.475 0.470 0.475 1,966,000 925,270 0.4706 183.2 181.2 183.2 181.2 183.2 5,098 181.49 1.06%
1996-08-20 0 0.470 0.465 0.470 0.465 0.475 1,408,000 663,510 0.4712 181.2 179.3 181.2 179.3 183.2 3,651 181.72 0.00%
1996-08-19 0 0.470 0.465 0.475 0.470 0.470 1,775,400 834,396 0.4700 181.2 179.3 183.2 181.2 181.2 4,604 181.23 -1.05%
1996-08-16 0 0.475 0.475 0.480 0.465 0.480 718,000 342,010 0.4763 183.2 183.2 185.1 179.3 185.1 1,862 183.69 0.00%
1996-08-15 0 0.475 0.470 0.475 0.455 0.475 1,302,800 611,162 0.4691 183.2 181.2 183.2 175.5 183.2 3,378 180.90 3.26%
1996-08-14 0 0.460 0.460 0.465 0.455 0.470 1,818,000 841,330 0.4628 177.4 177.4 179.3 175.5 181.2 4,714 178.46 -1.08%
1996-08-13 0 0.465 0.465 0.470 0.465 0.475 760,000 356,100 0.4686 179.3 179.3 181.2 179.3 183.2 1,971 180.69 -2.11%
1996-08-12 0 0.475 0.475 0.480 0.475 0.480 300,000 143,500 0.4783 183.2 183.2 185.1 183.2 185.1 778 184.46 0.00%
1996-08-09 0 0.475 0.475 0.480 0.465 0.475 320,000 151,500 0.4734 183.2 183.2 185.1 179.3 183.2 830 182.57 1.06%
1996-08-08 0 0.470 0.465 0.470 0.455 0.470 592,000 276,440 0.4670 181.2 179.3 181.2 175.5 181.2 1,535 180.07 1.08%
1996-08-07 0 0.465 0.465 0.470 0.460 0.470 1,174,000 551,060 0.4694 179.3 179.3 181.2 177.4 181.2 3,044 181.01 -2.11%
1996-08-06 0 0.475 0.475 0.480 0.470 0.490 1,380,000 663,200 0.4806 183.2 183.2 185.1 181.2 189.0 3,579 185.32 -3.06%
1996-08-05 0 0.490 0.490 0.495 0.465 0.495 2,068,000 1,002,430 0.4847 189.0 189.0 190.9 179.3 190.9 5,363 186.93 4.26%
1996-08-02 0 0.470 0.470 0.475 0.465 0.475 542,000 256,000 0.4723 181.2 181.2 183.2 179.3 183.2 1,406 182.14 -1.05%
1996-08-01 0 0.475 0.475 0.490 0.475 0.490 93,800 44,922 0.4789 183.2 183.2 189.0 183.2 189.0 243 184.68 0.00%
1996-07-31 0 0.475 0.475 0.480 0.460 0.480 600,000 282,400 0.4707 183.2 183.2 185.1 177.4 185.1 1,556 181.50 0.00%
1996-07-30 0 0.475 0.470 0.475 0.470 0.475 450,000 211,950 0.4710 183.2 181.2 183.2 181.2 183.2 1,167 181.63 1.06%
1996-07-29 0 0.470 0.470 0.480 0.470 0.490 702,000 334,760 0.4769 181.2 181.2 185.1 181.2 189.0 1,820 183.89 -5.05%
1996-07-26 0 0.495 0.490 0.495 0.490 0.495 574,000 283,880 0.4946 190.9 189.0 190.9 189.0 190.9 1,488 190.72 0.00%
1996-07-25 0 0.495 0.485 0.500 0.485 0.495 220,000 107,900 0.4905 190.9 187.0 192.8 187.0 190.9 571 189.13 1.02%
1996-07-24 0 0.490 0.490 0.495 0.490 0.495 643,400 315,760 0.4908 189.0 189.0 190.9 189.0 190.9 1,668 189.25 -1.01%
1996-07-23 0 0.495 0.490 0.500 0.495 0.495 811,000 401,410 0.4950 190.9 189.0 192.8 190.9 190.9 2,103 190.87 0.00%
1996-07-22 0 0.495 0.495 0.500 0.495 0.500 1,290,000 638,650 0.4951 190.9 190.9 192.8 190.9 192.8 3,345 190.91 0.00%
1996-07-19 0 0.495 0.490 0.495 0.495 0.510 1,486,000 741,100 0.4987 190.9 189.0 190.9 190.9 196.7 3,853 192.32 0.00%
1996-07-18 0 0.495 0.495 0.500 0.490 0.495 615,000 302,370 0.4917 190.9 190.9 192.8 189.0 190.9 1,595 189.60 0.00%
1996-07-17 0 0.495 0.490 0.500 0.490 0.495 1,198,000 588,850 0.4915 190.9 189.0 192.8 189.0 190.9 3,107 189.55 2.06%
1996-07-16 0 0.485 0.480 0.490 0.475 0.485 1,122,000 541,210 0.4824 187.0 185.1 189.0 183.2 187.0 2,910 186.01 0.00%
1996-07-15 0 0.485 0.480 0.485 0.490 0.510 1,226,000 612,600 0.4997 187.0 185.1 187.0 189.0 196.7 3,179 192.69 -3.00%
1996-07-12 0 0.500 0.500 0.510 0.495 0.500 1,304,000 651,680 0.4998 192.8 192.8 196.7 190.9 192.8 3,382 192.72 0.00%
1996-07-11 0 0.500 0.500 0.510 0.500 0.510 659,600 335,246 0.5083 192.8 192.8 196.7 192.8 196.7 1,710 196.00 0.00%
1996-07-10 0 0.500 0.500 0.510 0.495 0.500 1,102,000 550,060 0.4991 192.8 192.8 196.7 190.9 192.8 2,858 192.48 1.01%
1996-07-09 0 0.495 0.495 0.500 0.475 0.500 3,508,400 1,700,358 0.4847 190.9 190.9 192.8 183.2 192.8 9,098 186.89 2.06%
1996-07-08 0 0.485 0.480 0.485 0.485 0.495 1,426,200 698,582 0.4898 187.0 185.1 187.0 187.0 190.9 3,698 188.89 -3.00%
1996-07-05 0 0.500 0.500 0.510 0.490 0.500 530,000 264,300 0.4987 192.8 192.8 196.7 189.0 192.8 1,374 192.30 0.00%
1996-07-04 0 0.500 0.490 0.495 0.495 0.500 500,000 248,880 0.4978 192.8 189.0 190.9 190.9 192.8 1,297 191.95 0.00%
1996-07-03 0 0.500 0.500 0.510 0.495 0.500 584,000 291,700 0.4995 192.8 192.8 196.7 190.9 192.8 1,514 192.61 0.00%
1996-07-02 0 0.500 0.500 0.510 0.495 0.500 926,000 461,870 0.4988 192.8 192.8 196.7 190.9 192.8 2,401 192.34 0.00%
1996-07-01 0 0.500 0.500 0.510 0.500 0.510 310,000 156,200 0.5039 192.8 192.8 196.7 192.8 196.7 804 194.31 0.00%
1996-06-28 0 0.500 0.500 0.510 0.500 0.500 420,000 210,000 0.5000 192.8 192.8 196.7 192.8 192.8 1,089 192.81 0.00%
1996-06-27 0 0.500 0.495 0.500 0.495 0.500 570,000 283,300 0.4970 192.8 190.9 192.8 190.9 192.8 1,478 191.66 0.00%
1996-06-26 0 0.500 0.495 0.500 0.490 0.500 912,000 451,780 0.4954 192.8 190.9 192.8 189.0 192.8 2,365 191.03 0.00%
1996-06-25 0 0.500 0.495 0.500 0.490 0.500 1,241,000 619,050 0.4988 192.8 190.9 192.8 189.0 192.8 3,218 192.36 0.00%
1996-06-24 0 0.500 0.500 0.510 0.500 0.510 440,000 221,400 0.5032 192.8 192.8 196.7 192.8 196.7 1,141 194.04 -1.96%
1996-06-21 0 0.510 0.500 0.510 0.500 0.510 1,232,400 628,220 0.5098 196.7 192.8 196.7 192.8 196.7 3,196 196.57 -1.92%
1996-06-19 0 0.520 0.510 0.520 0.510 0.520 4,086,000 2,121,320 0.5192 200.5 196.7 200.5 196.7 200.5 10,596 200.20 0.00%
1996-06-18 0 0.520 0.510 0.520 0.510 0.520 2,094,000 1,085,980 0.5186 200.5 196.7 200.5 196.7 200.5 5,430 199.99 0.00%
1996-06-14 0 0.520 0.510 0.520 0.510 0.530 2,530,400 1,299,888 0.5137 200.5 196.7 200.5 196.7 204.4 6,562 198.10 1.96%
1996-06-13 0 0.510 0.510 0.520 0.500 0.510 1,512,000 770,920 0.5099 196.7 196.7 200.5 192.8 196.7 3,921 196.62 -1.92%
1996-06-12 0 0.520 0.510 0.520 0.510 0.520 2,488,000 1,293,400 0.5199 200.5 196.7 200.5 196.7 200.5 6,452 200.47 0.00%
1996-06-11 0 0.520 0.510 0.530 0.510 0.520 2,986,000 1,548,620 0.5186 200.5 196.7 204.4 196.7 200.5 7,743 200.00 1.96%
1996-06-10 0 0.510 0.510 0.520 0.500 0.510 1,818,000 925,480 0.5091 196.7 196.7 200.5 192.8 196.7 4,714 196.31 0.00%
1996-06-07 0 0.510 0.510 0.520 0.510 0.520 1,680,000 863,160 0.5138 196.7 196.7 200.5 196.7 200.5 4,357 198.13 -1.92%
1996-06-06 0 0.520 0.510 0.520 0.520 0.520 742,000 385,840 0.5200 200.5 196.7 200.5 200.5 200.5 1,924 200.53 0.00%
1996-06-05 0 0.520 0.520 0.530 0.520 0.520 924,800 480,784 0.5199 200.5 200.5 204.4 200.5 200.5 2,398 200.48 0.00%
1996-06-04 0 0.520 0.510 0.520 0.510 0.520 534,000 273,580 0.5123 200.5 196.7 200.5 196.7 200.5 1,385 197.56 1.96%
1996-06-03 0 0.510 0.500 0.510 0.510 0.530 1,481,600 774,368 0.5227 196.7 192.8 196.7 196.7 204.4 3,842 201.55 -1.92%
1996-05-31 0 0.520 0.520 0.530 0.510 0.530 1,736,000 904,520 0.5210 200.5 200.5 204.4 196.7 204.4 4,502 200.93 0.00%
1996-05-30 0 0.520 0.520 0.530 0.520 0.540 1,484,000 791,760 0.5335 200.5 200.5 204.4 200.5 208.2 3,848 205.74 -3.70%
1996-05-29 0 0.540 0.530 0.540 0.520 0.550 2,900,600 1,534,842 0.5291 208.2 204.4 208.2 200.5 212.1 7,522 204.05 3.85%
1996-05-28 0 0.520 0.520 0.530 0.500 0.550 4,746,000 2,479,760 0.5225 200.5 200.5 204.4 192.8 212.1 12,307 201.49 -3.70%
1996-05-27 0 0.540 0.530 0.540 0.520 0.590 6,895,000 3,817,480 0.5537 208.2 204.4 208.2 200.5 227.5 17,880 213.51 -18.18%
1996-05-24 0 0.660 0.650 0.660 0.650 0.690 5,686,000 3,785,860 0.6658 254.5 250.7 254.5 250.7 266.1 14,745 256.76 0.00%
1996-05-23 0 0.660 0.650 0.660 0.660 0.690 6,763,000 4,511,360 0.6671 254.5 250.7 254.5 254.5 266.1 17,538 257.24 0.00%
1996-05-22 0 0.660 0.650 0.660 0.660 0.720 9,846,000 6,836,160 0.6943 254.5 250.7 254.5 254.5 277.7 25,533 267.74 -8.33%
1996-05-21 0 0.720 0.700 0.720 0.710 0.750 6,152,400 4,424,610 0.7192 277.7 269.9 277.7 273.8 289.2 15,954 277.33 0.00%
1996-05-20 0 0.720 0.710 0.720 0.710 0.740 13,132,000 9,534,620 0.7261 277.7 273.8 277.7 273.8 285.4 34,054 279.99 2.86%
1996-05-17 0 0.700 0.690 0.700 0.680 0.710 9,558,000 6,699,580 0.7009 269.9 266.1 269.9 262.2 273.8 24,786 270.30 2.94%
1996-05-16 0 0.680 0.670 0.680 0.680 0.750 4,838,940 3,382,322 0.6990 262.2 258.4 262.2 262.2 289.2 12,548 269.54 -5.56%
1996-05-15 0 0.720 0.710 0.720 0.710 0.750 4,154,000 3,030,500 0.7295 277.7 273.8 277.7 273.8 289.2 10,772 281.33 0.00%
1996-05-14 0 0.720 0.720 0.730 0.720 0.770 9,346,760 6,965,849 0.7453 277.7 277.7 281.5 277.7 296.9 24,238 287.39 -2.70%
1996-05-13 0 0.740 0.730 0.740 0.740 0.770 5,180,000 3,934,360 0.7595 285.4 281.5 285.4 285.4 296.9 13,433 292.89 -1.33%
1996-05-10 0 0.750 0.740 0.750 0.750 0.770 2,587,296 1,964,972 0.7595 289.2 285.4 289.2 289.2 296.9 6,709 292.87 -1.32%
1996-05-09 0 0.760 0.760 0.770 0.750 0.810 1,420,000 1,091,780 0.7689 293.1 293.1 296.9 289.2 312.4 3,682 296.49 -1.30%
1996-05-08 0 0.770 0.770 0.780 0.770 0.800 5,196,000 4,020,580 0.7738 296.9 296.9 300.8 296.9 308.5 13,474 298.39 1.32%
1996-05-07 0 0.760 0.750 0.760 0.750 0.770 3,106,896 2,360,949 0.7599 293.1 289.2 293.1 289.2 296.9 8,057 293.04 2.70%
1996-05-06 0 0.740 0.740 0.760 0.740 0.800 2,654,000 2,008,160 0.7567 285.4 285.4 293.1 285.4 308.5 6,882 291.79 -2.63%
1996-05-03 0 0.760 0.750 0.760 0.750 0.810 2,600,000 1,975,200 0.7597 293.1 289.2 293.1 289.2 312.4 6,742 292.96 -2.56%
1996-05-02 0 0.780 0.770 0.780 0.770 0.800 3,478,000 2,733,740 0.7860 300.8 296.9 300.8 296.9 308.5 9,019 303.11 0.00%
1996-05-01 0 0.780 0.770 0.790 0.780 0.820 2,582,000 2,041,760 0.7908 300.8 296.9 304.6 300.8 316.2 6,696 304.94 0.00%
1996-04-30 0 0.780 0.770 0.780 0.780 0.830 3,442,000 2,744,900 0.7975 300.8 296.9 300.8 300.8 320.1 8,926 307.53 -1.27%
1996-04-29 0 0.790 0.770 0.790 0.780 0.800 310,000 243,400 0.7852 304.6 296.9 304.6 300.8 308.5 804 302.78 -1.25%
1996-04-26 0 0.800 0.770 0.800 0.780 0.800 1,626,000 1,285,800 0.7908 308.5 296.9 308.5 300.8 308.5 4,217 304.94 -1.23%
1996-04-25 0 0.810 0.790 0.820 0.790 0.850 547,000 446,230 0.8158 312.4 304.6 316.2 304.6 327.8 1,418 314.58 0.00%
1996-04-24 0 0.810 0.800 0.820 0.810 0.850 290,000 239,900 0.8272 312.4 308.5 316.2 312.4 327.8 752 319.01 -1.22%
1996-04-23 0 0.820 0.820 0.830 0.800 0.870 10,732,000 9,164,260 0.8539 316.2 316.2 320.1 308.5 335.5 27,830 329.29 -3.53%
1996-04-22 0 0.850 0.840 0.850 0.840 0.860 1,891,000 1,611,150 0.8520 327.8 323.9 327.8 323.9 331.6 4,904 328.56 0.00%
1996-04-19 0 0.850 0.840 0.850 0.840 0.870 1,950,000 1,672,420 0.8577 327.8 323.9 327.8 323.9 335.5 5,057 330.73 0.00%
1996-04-18 0 0.850 0.830 0.850 0.830 0.860 866,000 731,640 0.8448 327.8 320.1 327.8 320.1 331.6 2,246 325.80 -1.16%
1996-04-17 0 0.860 0.860 0.870 0.850 0.890 4,258,000 3,693,820 0.8675 331.6 331.6 335.5 327.8 343.2 11,042 334.53 -1.15%
1996-04-16 0 0.870 0.860 0.870 0.800 0.870 2,990,000 2,543,740 0.8507 335.5 331.6 335.5 308.5 335.5 7,754 328.07 8.75%
1996-04-15 0 0.800 0.800 0.810 0.770 0.800 702,000 553,460 0.7884 308.5 308.5 312.4 296.9 308.5 1,820 304.03 3.90%
1996-04-12 0 0.770 0.770 0.780 0.760 0.770 506,400 386,792 0.7638 296.9 296.9 300.8 293.1 296.9 1,313 294.54 1.32%
1996-04-11 0 0.760 0.760 0.770 0.760 0.760 480,000 364,800 0.7600 293.1 293.1 296.9 293.1 293.1 1,245 293.08 -1.30%
1996-04-10 0 0.770 0.770 0.790 0.760 0.770 500,000 381,900 0.7638 296.9 296.9 304.6 293.1 296.9 1,297 294.54 1.32%
1996-04-09 0 0.760 0.760 0.770 0.740 0.760 410,000 311,000 0.7585 293.1 293.1 296.9 285.4 293.1 1,063 292.51 0.00%
1996-04-03 0 0.760 0.760 0.790 0.760 0.780 286,000 218,980 0.7657 293.1 293.1 304.6 293.1 300.8 742 295.26 1.33%
1996-04-02 0 0.750 0.750 0.760 0.740 0.750 230,000 172,300 0.7491 289.2 289.2 293.1 285.4 289.2 596 288.88 1.35%
1996-04-01 0 0.740 0.740 0.760 0.730 0.750 490,000 367,000 0.7490 285.4 285.4 293.1 281.5 289.2 1,271 288.83 -2.63%
1996-03-29 0 0.760 0.760 0.770 0.750 0.770 961,000 727,650 0.7572 293.1 293.1 296.9 289.2 296.9 2,492 291.99 -2.56%
1996-03-28 0 0.780 0.760 0.780 0.760 0.780 1,786,000 1,359,840 0.7614 300.8 293.1 300.8 293.1 300.8 4,631 293.61 0.00%
1996-03-27 0 0.780 0.770 0.780 0.750 0.780 1,390,000 1,064,260 0.7657 300.8 296.9 300.8 289.2 300.8 3,605 295.26 0.00%
1996-03-26 0 0.780 0.780 0.790 0.770 0.820 910,000 708,000 0.7780 300.8 300.8 304.6 296.9 316.2 2,360 300.03 0.00%
1996-03-25 0 0.780 0.780 0.790 0.780 0.780 479,000 373,560 0.7799 300.8 300.8 304.6 300.8 300.8 1,242 300.74 0.00%
1996-03-22 0 0.780 0.770 0.790 0.780 0.800 714,000 558,420 0.7821 300.8 296.9 304.6 300.8 308.5 1,852 301.60 -1.27%
1996-03-21 0 0.790 0.790 0.810 0.780 0.800 620,000 488,700 0.7882 304.6 304.6 312.4 300.8 308.5 1,608 303.96 1.28%
1996-03-20 0 0.780 0.770 0.780 0.750 0.780 720,000 556,800 0.7733 300.8 296.9 300.8 289.2 300.8 1,867 298.22 0.00%
1996-03-19 0 0.780 0.770 0.780 0.750 0.780 720,000 551,600 0.7661 300.8 296.9 300.8 289.2 300.8 1,867 295.43 2.63%
1996-03-18 0 0.760 0.760 0.770 0.740 0.760 340,000 255,100 0.7503 293.1 293.1 296.9 285.4 293.1 882 289.33 -3.80%
1996-03-15 0 0.790 0.770 0.790 0.760 0.790 740,000 575,800 0.7781 304.6 296.9 304.6 293.1 304.6 1,919 300.06 5.33%
1996-03-14 0 0.750 0.740 0.750 0.730 0.750 450,000 332,600 0.7391 289.2 285.4 289.2 281.5 289.2 1,167 285.02 4.17%
1996-03-13 0 0.720 0.720 0.750 0.720 0.740 569,000 413,760 0.7272 277.7 277.7 289.2 277.7 285.4 1,476 280.42 -4.00%
1996-03-12 0 0.750 0.750 0.760 0.730 0.780 1,121,400 844,384 0.7530 289.2 289.2 293.1 281.5 300.8 2,908 290.37 4.17%
1996-03-11 0 0.720 0.700 0.720 0.700 0.780 351,000 258,780 0.7373 277.7 269.9 277.7 269.9 300.8 910 284.31 -12.20%
1996-03-08 0 0.820 0.810 0.830 0.820 0.840 1,084,000 905,360 0.8352 316.2 312.4 320.1 316.2 323.9 2,811 322.08 -2.38%
1996-03-07 0 0.840 0.830 0.840 0.840 0.850 1,041,800 881,576 0.8462 323.9 320.1 323.9 323.9 327.8 2,702 326.32 -1.18%
1996-03-06 0 0.850 0.840 0.850 0.850 0.860 500,600 426,974 0.8529 327.8 323.9 327.8 327.8 331.6 1,298 328.91 -1.16%
1996-03-05 0 0.860 0.850 0.860 0.850 0.870 1,012,000 870,900 0.8606 331.6 327.8 331.6 327.8 335.5 2,624 331.86 -1.15%
1996-03-04 0 0.870 0.850 0.860 0.830 0.870 1,181,000 999,900 0.8467 335.5 327.8 331.6 320.1 335.5 3,063 326.49 2.35%
1996-03-01 0 0.850 0.840 0.850 0.840 0.850 591,000 499,880 0.8458 327.8 323.9 327.8 323.9 327.8 1,533 326.17 1.19%
1996-02-29 0 0.840 0.840 0.850 0.840 0.860 750,000 642,600 0.8568 323.9 323.9 327.8 323.9 331.6 1,945 330.40 -1.18%
1996-02-28 0 0.850 0.850 0.860 0.850 0.860 320,000 274,200 0.8569 327.8 327.8 331.6 327.8 331.6 830 330.43 -1.16%
1996-02-27 0 0.860 0.840 0.870 0.850 0.860 890,000 765,100 0.8597 331.6 323.9 335.5 327.8 331.6 2,308 331.51 0.00%
1996-02-26 0 0.860 0.850 0.870 0.850 0.860 360,000 309,500 0.8597 331.6 327.8 335.5 327.8 331.6 934 331.53 -1.15%
1996-02-23 0 0.870 0.870 0.880 0.860 0.860 156,000 134,160 0.8600 335.5 335.5 339.4 331.6 331.6 405 331.64 0.00%
1996-02-22 0 0.870 0.860 0.870 0.860 0.880 520,000 448,600 0.8627 335.5 331.6 335.5 331.6 339.4 1,348 332.68 0.00%
1996-02-16 0 0.870 0.870 0.880 0.860 0.880 881,000 771,200 0.8754 335.5 335.5 339.4 331.6 339.4 2,285 337.56 0.00%
1996-02-15 0 0.870 0.870 0.890 0.860 0.890 1,383,000 1,213,240 0.8773 335.5 335.5 343.2 331.6 343.2 3,586 338.29 -1.14%
1996-02-14 0 0.880 0.870 0.880 0.870 0.900 1,224,000 1,076,920 0.8798 339.4 335.5 339.4 335.5 347.1 3,174 339.29 0.00%
1996-02-13 0 0.880 0.880 0.890 0.880 0.900 864,800 763,984 0.8834 339.4 339.4 343.2 339.4 347.1 2,243 340.67 -1.12%
1996-02-12 0 0.890 0.880 0.900 0.870 0.890 1,274,000 1,116,130 0.8761 343.2 339.4 347.1 335.5 343.2 3,304 337.84 1.14%
1996-02-09 0 0.880 0.870 0.880 0.860 0.880 2,266,000 1,957,620 0.8639 339.4 335.5 339.4 331.6 339.4 5,876 333.15 2.33%
1996-02-08 0 0.860 0.860 0.870 0.860 0.890 1,125,800 982,080 0.8723 331.6 331.6 335.5 331.6 343.2 2,919 336.40 0.00%
1996-02-07 0 0.860 0.860 0.870 0.860 0.880 582,000 501,420 0.8615 331.6 331.6 335.5 331.6 339.4 1,509 332.23 -1.15%
1996-02-06 0 0.870 0.860 0.870 0.870 0.890 930,000 814,800 0.8761 335.5 331.6 335.5 335.5 343.2 2,412 337.86 -2.25%
1996-02-05 0 0.890 0.890 0.900 0.890 0.910 1,854,000 1,666,300 0.8988 343.2 343.2 347.1 343.2 350.9 4,808 346.58 -1.11%
1996-02-02 0 0.900 0.900 0.910 0.880 0.950 8,469,800 7,520,770 0.8880 347.1 347.1 350.9 339.4 366.3 21,964 342.42 1.12%
1996-02-01 0 0.890 0.880 0.890 0.880 0.920 4,408,000 3,899,600 0.8847 343.2 339.4 343.2 339.4 354.8 11,431 341.15 -1.11%
1996-01-31 0 0.900 0.880 0.900 0.870 0.900 2,123,000 1,874,350 0.8829 347.1 339.4 347.1 335.5 347.1 5,505 340.46 2.27%
1996-01-30 0 0.880 0.880 0.890 0.860 0.910 4,432,000 3,858,160 0.8705 339.4 339.4 343.2 331.6 350.9 11,493 335.70 -2.22%
1996-01-29 0 0.900 0.890 0.900 0.890 0.930 1,673,200 1,516,468 0.9063 347.1 343.2 347.1 343.2 358.6 4,339 349.50 -1.10%
1996-01-26 0 0.910 0.910 0.920 0.890 0.910 686,000 616,104 0.8981 350.9 350.9 354.8 343.2 350.9 1,779 346.33 1.11%
1996-01-25 0 0.900 0.900 0.910 0.900 0.910 2,850,000 2,579,500 0.9051 347.1 347.1 350.9 347.1 350.9 7,391 349.02 -1.10%
1996-01-24 0 0.910 0.910 0.920 0.900 0.920 2,871,000 2,620,550 0.9128 350.9 350.9 354.8 347.1 354.8 7,445 351.99 -1.09%
1996-01-23 0 0.920 0.920 0.930 0.890 0.920 2,468,800 2,237,332 0.9062 354.8 354.8 358.6 343.2 354.8 6,402 349.47 3.37%
1996-01-22 0 0.890 0.890 0.900 0.880 0.900 1,242,000 1,104,000 0.8889 343.2 343.2 347.1 339.4 347.1 3,221 342.78 1.14%
1996-01-19 0 0.880 0.880 0.890 0.850 0.880 3,062,000 2,638,460 0.8617 339.4 339.4 343.2 327.8 339.4 7,940 332.29 1.15%
1996-01-18 0 0.870 0.860 0.870 0.840 0.870 1,622,000 1,388,980 0.8563 335.5 331.6 335.5 323.9 335.5 4,206 330.23 -1.14%
1996-01-17 0 0.880 0.870 0.890 0.880 0.950 3,137,400 2,842,172 0.9059 339.4 335.5 343.2 339.4 366.3 8,136 349.34 -4.35%
1996-01-16 0 0.920 0.920 0.930 0.840 0.920 4,718,000 4,204,820 0.8912 354.8 354.8 358.6 323.9 354.8 12,235 343.68 9.52%
1996-01-15 0 0.840 0.850 - 0.780 0.850 2,624,000 2,123,040 0.8091 323.9 327.8 - 300.8 327.8 6,805 312.00 5.00%
1996-01-12 0 0.800 0.790 0.800 0.780 0.800 1,360,600 1,075,518 0.7905 308.5 304.6 308.5 300.8 308.5 3,528 304.83 2.56%
1996-01-11 0 0.780 0.780 0.800 0.780 0.800 999,000 789,520 0.7903 300.8 300.8 308.5 300.8 308.5 2,591 304.76 0.00%
1996-01-10 0 0.780 0.770 0.790 0.780 0.800 260,000 205,000 0.7885 300.8 296.9 304.6 300.8 308.5 674 304.05 -2.50%
1996-01-09 0 0.800 0.790 0.800 0.790 0.810 344,000 274,340 0.7975 308.5 304.6 308.5 304.6 312.4 892 307.54 0.00%
1996-01-08 0 0.800 0.790 0.800 0.800 0.810 720,400 581,188 0.8068 308.5 304.6 308.5 308.5 312.4 1,868 311.11 0.00%
1996-01-05 0 0.800 0.790 0.810 0.800 0.810 400,000 321,700 0.8043 308.5 304.6 312.4 308.5 312.4 1,037 310.14 -1.23%
1996-01-04 0 0.810 0.790 0.820 0.800 0.820 400,000 324,600 0.8115 312.4 304.6 316.2 308.5 316.2 1,037 312.94 0.00%
1996-01-03 0 0.810 0.810 0.820 0.810 0.820 626,600 511,590 0.8165 312.4 312.4 316.2 312.4 316.2 1,625 314.85 -2.41%
1996-01-02 0 0.830 0.830 0.840 0.820 0.840 475,000 395,930 0.8335 320.1 320.1 323.9 316.2 323.9 1,232 321.43 -3.49%
1995-12-29 0 0.860 0.850 0.860 0.850 0.870 1,136,000 970,900 0.8547 331.6 327.8 331.6 327.8 335.5 2,946 329.58 1.18%
1995-12-28 0 0.850 0.840 0.850 0.830 0.880 602,000 505,380 0.8395 327.8 323.9 327.8 320.1 339.4 1,561 323.73 2.41%
1995-12-27 0 0.830 0.810 0.830 0.820 0.830 458,000 377,240 0.8237 320.1 312.4 320.1 316.2 320.1 1,188 317.63 2.47%
1995-12-22 0 0.810 0.800 0.810 0.800 0.810 559,600 451,164 0.8062 312.4 308.5 312.4 308.5 312.4 1,451 310.90 1.25%
1995-12-21 0 0.800 0.800 0.810 0.730 0.790 1,332,000 1,016,740 0.7633 308.5 308.5 312.4 281.5 304.6 3,454 294.35 6.67%
1995-12-20 0 0.750 0.750 0.760 0.750 0.780 380,000 288,240 0.7585 289.2 289.2 293.1 289.2 300.8 985 292.51 -3.85%
1995-12-19 0 0.780 0.770 0.780 0.770 0.780 648,000 501,360 0.7737 300.8 296.9 300.8 296.9 300.8 1,680 298.36 -1.27%
1995-12-18 0 0.790 0.780 0.800 0.780 0.810 661,000 525,100 0.7944 304.6 300.8 308.5 300.8 312.4 1,714 306.34 -2.47%
1995-12-15 0 0.810 0.800 0.810 0.790 0.850 458,000 365,220 0.7974 312.4 308.5 312.4 304.6 327.8 1,188 307.51 0.00%
1995-12-14 0 0.810 0.800 0.810 0.780 0.810 352,000 281,240 0.7990 312.4 308.5 312.4 300.8 312.4 913 308.11 -1.22%
1995-12-13 0 0.820 0.810 0.830 0.820 0.870 530,000 450,600 0.8502 316.2 312.4 320.1 316.2 335.5 1,374 327.85 -5.75%
1995-12-12 0 0.870 0.850 0.880 0.860 0.870 2,912,000 2,507,140 0.8610 335.5 327.8 339.4 331.6 335.5 7,551 332.01 0.00%
1995-12-11 0 0.870 0.860 0.870 0.860 0.870 336,000 289,240 0.8608 335.5 331.6 335.5 331.6 335.5 871 331.96 0.00%
1995-12-08 0 0.870 0.850 0.870 0.860 0.880 568,000 489,640 0.8620 335.5 327.8 335.5 331.6 339.4 1,473 332.43 0.00%
1995-12-07 0 0.870 0.850 0.870 0.850 0.880 548,000 476,680 0.8699 335.5 327.8 335.5 327.8 339.4 1,421 335.44 -1.14%
1995-12-06 0 0.880 0.860 0.880 0.860 0.900 478,000 419,240 0.8771 339.4 331.6 339.4 331.6 347.1 1,240 338.22 -1.12%
1995-12-05 0 0.890 0.880 0.890 0.870 0.890 824,000 725,240 0.8801 343.2 339.4 343.2 335.5 343.2 2,137 339.41 0.00%
1995-12-04 0 0.890 0.880 0.890 0.870 0.900 1,276,000 1,122,680 0.8798 343.2 339.4 343.2 335.5 347.1 3,309 339.29 -1.11%
1995-12-01 0 0.900 0.890 0.900 0.860 0.900 2,504,000 2,228,720 0.8901 347.1 343.2 347.1 331.6 347.1 6,493 343.23 1.12%
1995-11-30 0 0.890 0.870 0.880 0.880 0.890 382,000 336,380 0.8806 343.2 335.5 339.4 339.4 343.2 991 339.57 0.00%
1995-11-29 0 0.890 0.880 0.890 0.880 0.920 255,000 227,840 0.8935 343.2 339.4 343.2 339.4 354.8 661 344.55 -2.20%
1995-11-28 0 0.910 0.900 0.910 0.880 0.910 2,408,000 2,144,960 0.8908 350.9 347.1 350.9 339.4 350.9 6,244 343.50 0.00%
1995-11-27 0 0.910 0.900 0.910 0.900 0.920 1,026,000 931,780 0.9082 350.9 347.1 350.9 347.1 354.8 2,661 350.21 -1.09%
1995-11-24 0 0.920 0.910 0.920 0.910 0.930 642,000 589,820 0.9187 354.8 350.9 354.8 350.9 358.6 1,665 354.28 -1.08%
1995-11-23 0 0.930 0.920 0.930 0.920 0.930 662,000 611,360 0.9235 358.6 354.8 358.6 354.8 358.6 1,717 356.13 0.00%
1995-11-22 0 0.930 0.920 0.930 0.910 0.960 1,194,000 1,104,580 0.9251 358.6 354.8 358.6 350.9 370.2 3,096 356.75 0.00%
1995-11-21 0 0.930 0.920 0.930 0.920 0.960 899,000 832,920 0.9265 358.6 354.8 358.6 354.8 370.2 2,331 357.28 0.00%
1995-11-20 0 0.930 0.920 0.930 0.920 0.930 265,000 244,340 0.9220 358.6 354.8 358.6 354.8 358.6 687 355.56 -1.06%
1995-11-17 0 0.940 0.930 0.940 0.910 0.950 1,626,000 1,509,080 0.9281 362.5 358.6 362.5 350.9 366.3 4,217 357.90 1.08%
1995-11-16 0 0.930 0.920 0.930 0.910 0.960 1,340,000 1,258,280 0.9390 358.6 354.8 358.6 350.9 370.2 3,475 362.11 -3.12%
1995-11-15 0 0.960 0.950 0.960 0.950 1.010 846,000 807,880 0.9549 370.2 366.3 370.2 366.3 389.5 2,194 368.25 0.00%
1995-11-14 0 0.960 0.950 0.960 0.950 0.970 2,436,000 2,317,190 0.9512 370.2 366.3 370.2 366.3 374.1 6,317 366.82 -1.03%
1995-11-13 0 0.970 0.960 0.970 0.950 0.970 1,415,000 1,357,710 0.9595 374.1 370.2 374.1 366.3 374.1 3,669 370.01 0.00%
1995-11-10 0 0.970 0.960 0.970 0.960 0.970 1,769,000 1,709,840 0.9666 374.1 370.2 374.1 370.2 374.1 4,587 372.73 -1.02%
1995-11-09 0 0.980 0.970 0.980 0.980 0.990 1,136,000 1,115,240 0.9817 377.9 374.1 377.9 377.9 381.8 2,946 378.58 -1.01%
1995-11-08 0 0.990 0.980 0.990 0.980 1.010 2,430,000 2,402,200 0.9886 381.8 377.9 381.8 377.9 389.5 6,301 381.21 -1.98%
1995-11-07 0 1.010 1.000 1.010 0.990 1.010 4,933,000 4,948,040 1.0030 389.5 385.6 389.5 381.8 389.5 12,792 386.80 1.00%
1995-11-06 0 1.000 1.000 1.010 0.990 1.010 2,663,400 2,660,088 0.9988 385.6 385.6 389.5 381.8 389.5 6,907 385.15 -0.99%
1995-11-03 0 1.010 1.000 1.010 0.980 1.010 5,833,000 5,777,900 0.9906 389.5 385.6 389.5 377.9 389.5 15,126 381.98 3.06%
1995-11-02 0 0.980 0.970 0.990 0.970 0.990 2,424,000 2,391,360 0.9865 377.9 374.1 381.8 374.1 381.8 6,286 380.43 -1.01%
1995-10-31 0 0.990 0.980 0.990 0.970 0.990 1,381,000 1,346,890 0.9753 381.8 377.9 381.8 374.1 381.8 3,581 376.10 1.02%
1995-10-30 0 0.980 0.970 0.980 0.970 0.990 2,274,000 2,209,500 0.9716 377.9 374.1 377.9 374.1 381.8 5,897 374.69 0.00%
1995-10-27 0 0.980 0.970 0.980 0.970 0.990 3,105,400 3,025,814 0.9744 377.9 374.1 377.9 374.1 381.8 8,053 375.74 -1.01%
1995-10-26 0 0.990 0.970 0.990 0.970 0.990 2,256,000 2,210,840 0.9800 381.8 374.1 381.8 374.1 381.8 5,850 377.91 0.00%
1995-10-25 0 0.990 0.980 0.990 0.970 1.000 1,696,000 1,659,640 0.9786 381.8 377.9 381.8 374.1 385.6 4,398 377.36 0.00%
1995-10-24 0 0.990 0.980 0.990 0.980 1.000 2,734,000 2,685,810 0.9824 381.8 377.9 381.8 377.9 385.6 7,090 378.83 0.00%
1995-10-23 0 0.990 0.980 0.990 0.980 1.000 3,496,000 3,445,660 0.9856 381.8 377.9 381.8 377.9 385.6 9,066 380.07 -1.00%
1995-10-20 0 1.000 0.990 1.000 0.990 1.030 23,530,400 23,804,164 1.0116 385.6 381.8 385.6 381.8 397.2 61,019 390.11 1.01%
1995-10-19 0 0.990 0.980 0.990 0.950 1.000 7,204,000 6,968,840 0.9674 381.8 377.9 381.8 366.3 385.6 18,681 373.04 2.06%
1995-10-18 0 0.970 0.950 0.970 0.950 0.980 3,631,000 3,502,620 0.9646 374.1 366.3 374.1 366.3 377.9 9,416 371.99 0.00%
1995-10-17 0 0.970 0.960 0.970 0.950 0.970 1,984,000 1,893,000 0.9541 374.1 370.2 374.1 366.3 374.1 5,145 367.94 1.04%
1995-10-16 0 0.960 0.960 0.970 0.950 0.970 2,206,000 2,113,000 0.9578 370.2 370.2 374.1 366.3 374.1 5,721 369.37 -1.03%
1995-10-13 0 0.970 0.960 0.970 0.950 0.990 1,474,200 1,417,658 0.9616 374.1 370.2 374.1 366.3 381.8 3,823 370.84 0.00%
1995-10-12 0 0.970 0.960 0.970 0.940 0.980 3,191,000 3,060,430 0.9591 374.1 370.2 374.1 362.5 377.9 8,275 369.85 2.11%
1995-10-11 0 0.950 0.940 0.950 0.940 0.980 2,138,000 2,036,400 0.9525 366.3 362.5 366.3 362.5 377.9 5,544 367.30 -2.06%
1995-10-10 0 0.970 0.960 0.970 0.950 1.000 4,740,000 4,586,860 0.9677 374.1 370.2 374.1 366.3 385.6 12,292 373.17 -2.02%
1995-10-09 0 0.990 0.990 1.000 0.980 1.010 5,002,000 4,963,560 0.9923 381.8 381.8 385.6 377.9 389.5 12,971 382.66 -1.98%
1995-10-06 0 1.010 1.010 1.020 1.000 1.040 6,238,000 6,327,650 1.0144 389.5 389.5 393.3 385.6 401.1 16,176 391.17 0.00%
1995-10-05 0 1.010 1.010 1.020 1.010 1.030 7,374,000 7,556,400 1.0247 389.5 389.5 393.3 389.5 397.2 19,122 395.16 -1.94%
1995-10-04 0 1.030 1.020 1.030 0.970 1.030 17,290,800 17,431,392 1.0081 397.2 393.3 397.2 374.1 397.2 44,838 388.76 1.98%
1995-10-03 0 1.010 1.010 1.020 1.010 1.060 15,024,000 15,520,820 1.0331 389.5 389.5 393.3 389.5 408.8 38,960 398.38 -1.94%
1995-10-02 0 1.030 1.020 1.030 0.960 1.030 37,160,000 36,711,670 0.9879 397.2 393.3 397.2 370.2 397.2 96,363 380.97 8.42%
1995-09-29 0 0.950 0.950 0.960 0.920 0.960 65,238,200 59,777,670 0.9163 366.3 366.3 370.2 354.8 370.2 169,175 353.35 1.06%
1995-09-28 0 0.940 0.930 0.940 0.910 0.970 8,841,800 8,361,714 0.9457 362.5 358.6 362.5 350.9 374.1 22,928 364.69 -1.05%
1995-09-27 0 0.950 0.940 0.950 0.930 0.980 13,577,400 12,914,028 0.9511 366.3 362.5 366.3 358.6 377.9 35,209 366.78 -1.04%
1995-09-26 0 0.960 0.950 0.960 0.930 0.980 11,677,400 11,100,660 0.9506 370.2 366.3 370.2 358.6 377.9 30,282 366.58 1.05%
1995-09-25 0 0.950 0.940 0.950 0.930 0.950 3,422,000 3,201,500 0.9356 366.3 362.5 366.3 358.6 366.3 8,874 360.78 1.06%
1995-09-22 0 0.940 0.930 0.940 0.930 0.960 5,410,000 5,108,800 0.9443 362.5 358.6 362.5 358.6 370.2 14,029 364.16 1.08%
1995-09-21 0 0.930 0.920 0.930 0.920 0.950 3,626,000 3,393,880 0.9360 358.6 354.8 358.6 354.8 366.3 9,403 360.94 -1.06%
1995-09-20 0 0.940 0.910 0.930 0.910 0.940 2,878,000 2,662,290 0.9250 362.5 350.9 358.6 350.9 362.5 7,463 356.72 3.30%
1995-09-19 0 0.910 0.910 0.920 0.900 0.940 1,048,000 960,740 0.9167 350.9 350.9 354.8 347.1 362.5 2,718 353.52 -1.09%
1995-09-18 0 0.920 0.920 0.930 0.920 0.940 1,080,000 1,008,820 0.9341 354.8 354.8 358.6 354.8 362.5 2,801 360.21 -2.13%
1995-09-15 0 0.940 0.930 0.940 0.920 0.940 1,818,200 1,684,704 0.9266 362.5 358.6 362.5 354.8 362.5 4,715 357.31 0.00%
1995-09-14 0 0.940 0.930 0.940 0.920 0.940 2,217,000 2,055,790 0.9273 362.5 358.6 362.5 354.8 362.5 5,749 357.58 0.00%
1995-09-13 0 0.940 0.930 0.940 0.930 0.950 2,644,000 2,489,380 0.9415 362.5 358.6 362.5 358.6 366.3 6,856 363.07 0.00%
1995-09-12 0 0.940 0.920 0.940 0.920 0.940 1,263,000 1,174,730 0.9301 362.5 354.8 362.5 354.8 362.5 3,275 358.67 1.08%
1995-09-11 0 0.930 0.930 0.940 0.930 0.950 3,132,400 2,940,406 0.9387 358.6 358.6 362.5 358.6 366.3 8,123 361.99 -1.06%
1995-09-08 0 0.940 0.930 0.940 0.930 0.960 2,546,000 2,392,440 0.9397 362.5 358.6 362.5 358.6 370.2 6,602 362.37 -2.08%
1995-09-07 0 0.960 0.950 0.960 0.930 0.990 10,902,000 10,500,140 0.9631 370.2 366.3 370.2 358.6 381.8 28,271 371.41 3.23%
1995-09-06 0 0.930 0.920 0.930 0.890 0.930 2,318,400 2,105,660 0.9082 358.6 354.8 358.6 343.2 358.6 6,012 350.24 2.20%
1995-09-05 0 0.910 0.910 0.920 0.890 0.910 1,098,000 988,080 0.8999 350.9 350.9 354.8 343.2 350.9 2,847 347.02 1.11%
1995-09-04 0 0.900 0.890 0.910 0.900 0.930 1,675,000 1,516,600 0.9054 347.1 343.2 350.9 347.1 358.6 4,344 349.16 -2.17%
1995-09-01 0 0.920 0.910 0.920 0.900 0.920 1,752,000 1,581,840 0.9029 354.8 350.9 354.8 347.1 354.8 4,543 348.17 0.00%
1995-08-31 0 0.920 0.910 0.920 0.880 0.920 578,000 516,360 0.8934 354.8 350.9 354.8 339.4 354.8 1,499 344.50 4.55%
1995-08-30 0 0.880 0.890 0.900 0.870 0.900 1,781,000 1,568,710 0.8808 339.4 343.2 347.1 335.5 347.1 4,618 339.66 -1.12%
1995-08-29 0 0.890 0.890 0.900 0.880 0.910 3,433,800 3,053,176 0.8892 343.2 343.2 347.1 339.4 350.9 8,904 342.88 -3.26%
1995-08-25 0 0.920 0.910 0.920 0.910 0.930 1,080,000 992,000 0.9185 354.8 350.9 354.8 350.9 358.6 2,801 354.20 -1.08%
1995-08-24 0 0.930 0.930 0.940 0.920 0.960 5,514,200 5,181,854 0.9397 358.6 358.6 362.5 354.8 370.2 14,299 362.38 -1.06%
1995-08-23 0 0.940 0.930 0.940 0.940 0.960 9,696,000 9,180,740 0.9469 362.5 358.6 362.5 362.5 370.2 25,144 365.13 0.00%
1995-08-22 0 0.940 0.930 0.950 0.890 0.950 4,512,600 4,177,002 0.9256 362.5 358.6 366.3 343.2 366.3 11,702 356.95 1.08%
1995-08-21 0 0.930 0.910 0.930 0.910 0.960 1,670,000 1,543,880 0.9245 358.6 350.9 358.6 350.9 370.2 4,331 356.50 1.09%
1995-08-18 0 0.920 0.900 0.930 0.890 0.920 1,880,000 1,712,660 0.9110 354.8 347.1 358.6 343.2 354.8 4,875 351.30 0.00%
1995-08-17 0 0.920 0.900 0.920 0.890 0.930 4,184,000 3,781,800 0.9039 354.8 347.1 354.8 343.2 358.6 10,850 348.56 0.00%
1995-08-16 0 0.920 0.910 0.930 0.900 0.950 5,928,600 5,452,864 0.9198 354.8 350.9 358.6 347.1 366.3 15,374 354.68 -2.13%
1995-08-15 0 0.940 0.920 0.950 0.880 0.940 4,915,400 4,422,314 0.8997 362.5 354.8 366.3 339.4 362.5 12,747 346.94 6.82%
1995-08-14 0 0.880 0.880 0.890 0.870 0.900 920,000 810,300 0.8808 339.4 339.4 343.2 335.5 347.1 2,386 339.64 -2.22%
1995-08-11 0 0.900 0.890 0.900 0.850 0.900 1,004,000 882,460 0.8789 347.1 343.2 347.1 327.8 347.1 2,604 338.94 0.00%
1995-08-10 0 0.900 0.880 0.890 0.890 0.930 1,342,000 1,211,400 0.9027 347.1 339.4 343.2 343.2 358.6 3,480 348.10 -3.23%
1995-08-09 0 0.930 0.920 0.930 0.910 0.950 852,000 791,820 0.9294 358.6 354.8 358.6 350.9 366.3 2,209 358.39 -2.11%
1995-08-08 0 0.950 0.940 0.950 0.920 0.990 9,447,200 9,101,266 0.9634 366.3 362.5 366.3 354.8 381.8 24,498 371.50 0.00%
1995-08-07 0 0.950 0.940 0.950 0.900 0.960 9,126,400 8,613,526 0.9438 366.3 362.5 366.3 347.1 370.2 23,666 363.95 5.56%
1995-08-04 0 0.900 0.890 0.920 0.860 0.910 3,252,000 2,904,220 0.8931 347.1 343.2 354.8 331.6 350.9 8,433 344.39 2.27%
1995-08-03 0 0.880 0.880 0.890 0.850 0.900 3,470,000 3,039,420 0.8759 339.4 339.4 343.2 327.8 347.1 8,998 337.77 -1.12%
1995-08-02 0 0.890 0.880 0.890 0.860 0.910 1,292,000 1,141,820 0.8838 343.2 339.4 343.2 331.6 350.9 3,350 340.80 -2.20%
1995-08-01 0 0.910 0.900 0.910 0.900 0.990 1,718,000 1,613,870 0.9394 350.9 347.1 350.9 347.1 381.8 4,455 362.25 0.00%
1995-07-31 0 0.910 0.920 0.930 0.910 0.930 1,647,000 1,509,450 0.9165 350.9 354.8 358.6 350.9 358.6 4,271 353.42 -2.15%
1995-07-28 0 0.930 0.920 0.930 0.920 0.950 2,446,000 2,276,240 0.9306 358.6 354.8 358.6 354.8 366.3 6,343 358.86 -2.11%
1995-07-27 0 0.950 0.940 0.950 0.910 0.980 3,147,000 2,990,900 0.9504 366.3 362.5 366.3 350.9 377.9 8,161 366.50 3.26%
1995-07-26 0 0.920 0.910 0.920 0.900 0.940 1,042,000 954,740 0.9163 354.8 350.9 354.8 347.1 362.5 2,702 353.33 -1.08%
1995-07-25 0 0.930 0.920 0.930 0.880 0.940 2,750,600 2,505,572 0.9109 358.6 354.8 358.6 339.4 362.5 7,133 351.27 -2.11%
1995-07-24 0 0.950 0.940 0.950 0.930 0.980 1,681,000 1,580,020 0.9399 366.3 362.5 366.3 358.6 377.9 4,359 362.46 -3.06%
1995-07-21 0 0.980 0.970 0.990 0.930 0.990 3,129,400 3,022,666 0.9659 377.9 374.1 381.8 358.6 381.8 8,115 372.47 1.03%
1995-07-20 0 0.970 0.960 0.970 0.940 1.000 2,727,600 2,645,320 0.9698 374.1 370.2 374.1 362.5 385.6 7,073 373.99 -3.00%
1995-07-19 0 1.000 1.000 1.010 0.990 1.040 7,262,800 7,323,562 1.0084 385.6 385.6 389.5 381.8 401.1 18,834 388.85 1.01%
1995-07-18 0 0.990 0.970 0.990 0.950 1.010 3,128,600 3,061,936 0.9787 381.8 374.1 381.8 366.3 389.5 8,113 377.41 0.00%
1995-07-17 0 0.990 1.000 1.010 0.980 1.040 5,034,200 5,067,140 1.0065 381.8 385.6 389.5 377.9 401.1 13,055 388.15 -3.88%
1995-07-14 0 1.030 1.040 1.050 1.030 1.060 6,362,000 6,615,810 1.0399 397.2 401.1 404.9 397.2 408.8 16,498 401.01 -1.90%
1995-07-13 0 1.050 1.040 1.050 1.040 1.090 8,805,000 9,427,244 1.0707 404.9 401.1 404.9 401.1 420.3 22,833 412.88 -1.87%
1995-07-12 0 1.070 1.060 1.070 1.050 1.100 17,161,600 18,328,848 1.0680 412.6 408.8 412.6 404.9 424.2 44,503 411.85 3.88%
1995-07-11 0 1.030 1.010 1.060 1.020 1.110 12,182,400 13,137,062 1.0784 397.2 389.5 408.8 393.3 428.0 31,591 415.84 -5.50%
1995-07-10 0 1.090 1.080 1.090 1.040 1.140 17,803,800 19,381,638 1.0886 420.3 416.5 420.3 401.1 439.6 46,169 419.80 4.81%
1995-07-07 0 1.040 1.030 1.050 0.940 1.100 15,716,000 16,091,260 1.0239 401.1 397.2 404.9 362.5 424.2 40,755 394.83 14.29%
1995-07-06 0 0.910 0.910 0.920 0.780 0.930 7,988,000 6,913,900 0.8655 350.9 350.9 354.8 300.8 358.6 20,714 333.77 15.19%
1995-07-05 0 0.790 0.780 0.790 0.780 0.790 404,000 316,260 0.7828 304.6 300.8 304.6 300.8 304.6 1,048 301.88 1.28%
1995-07-04 0 0.780 0.770 0.790 0.770 0.790 566,000 439,040 0.7757 300.8 296.9 304.6 296.9 304.6 1,468 299.13 -1.27%
1995-07-03 0 0.790 0.780 0.790 0.790 0.800 428,000 340,320 0.7951 304.6 300.8 304.6 304.6 308.5 1,110 306.63 0.00%
1995-06-30 0 0.790 0.780 0.790 0.770 0.800 1,442,000 1,102,300 0.7644 304.6 300.8 304.6 296.9 308.5 3,739 294.78 -1.25%
1995-06-29 0 0.800 0.800 0.820 0.790 0.790 100,000 79,000 0.7900 308.5 308.5 316.2 304.6 304.6 259 304.64 1.27%
1995-06-28 0 0.790 0.780 0.800 0.780 0.800 732,000 575,180 0.7858 304.6 300.8 308.5 300.8 308.5 1,898 303.01 0.00%
1995-06-27 0 0.790 0.780 0.790 0.790 0.820 880,000 711,500 0.8085 304.6 300.8 304.6 304.6 316.2 2,282 311.79 -3.66%
1995-06-26 0 0.820 0.810 0.830 0.820 0.820 150,000 123,000 0.8200 316.2 312.4 320.1 316.2 316.2 389 316.21 0.00%
1995-06-23 0 0.820 0.810 0.820 0.800 0.820 700,000 563,660 0.8052 316.2 312.4 316.2 308.5 316.2 1,815 310.52 2.50%
1995-06-22 0 0.800 0.790 0.800 0.780 0.810 470,000 374,600 0.7970 308.5 304.6 308.5 300.8 312.4 1,219 307.35 0.00%
1995-06-21 0 0.800 0.800 0.810 0.780 0.800 1,462,000 1,150,160 0.7867 308.5 308.5 312.4 300.8 308.5 3,791 303.37 1.27%
1995-06-20 0 0.790 0.790 0.800 0.780 0.790 1,224,000 964,220 0.7878 304.6 304.6 308.5 300.8 304.6 3,174 303.78 -1.25%
1995-06-16 0 0.800 0.790 0.800 0.780 0.830 2,520,000 2,014,000 0.7992 308.5 304.6 308.5 300.8 320.1 6,535 308.19 2.56%
1995-06-15 0 0.780 0.770 0.780 0.760 0.780 400,000 309,900 0.7748 300.8 296.9 300.8 293.1 300.8 1,037 298.76 1.30%
1995-06-14 0 0.770 0.770 0.780 0.740 0.770 1,350,000 1,028,000 0.7615 296.9 296.9 300.8 285.4 296.9 3,501 293.65 4.05%
1995-06-13 0 0.740 0.740 0.750 0.740 0.750 840,000 624,200 0.7431 285.4 285.4 289.2 285.4 289.2 2,178 286.56 0.49%
1995-06-12 0 0.830 0.820 0.830 0.810 0.830 374,000 306,760 0.8202 284.0 280.5 284.0 277.1 284.0 1,093 280.61 1.22%
1995-06-09 0 0.820 0.810 0.830 0.810 0.820 540,000 441,800 0.8181 280.5 277.1 284.0 277.1 280.5 1,578 279.91 0.00%
1995-06-08 0 0.820 0.820 0.830 0.800 0.820 1,480,000 1,205,400 0.8145 280.5 280.5 284.0 273.7 280.5 4,326 278.64 1.23%
1995-06-07 0 0.810 0.810 0.820 0.810 0.830 592,000 480,360 0.8114 277.1 277.1 280.5 277.1 284.0 1,730 277.60 -2.41%
1995-06-06 0 0.830 0.800 0.830 0.820 0.830 280,000 230,900 0.8246 284.0 273.7 284.0 280.5 284.0 818 282.13 0.00%
1995-06-05 0 0.830 0.820 0.830 0.800 0.830 1,490,000 1,236,180 0.8297 284.0 280.5 284.0 273.7 284.0 4,355 283.84 1.22%
1995-06-01 0 0.820 0.790 0.840 0.820 0.840 118,000 97,920 0.8298 280.5 270.3 287.4 280.5 287.4 345 283.90 -2.38%
1995-05-31 0 0.840 0.840 0.850 0.820 0.840 286,000 237,340 0.8299 287.4 287.4 290.8 280.5 287.4 836 283.91 2.44%
1995-05-30 0 0.820 0.810 0.820 0.820 0.830 190,000 156,300 0.8226 280.5 277.1 280.5 280.5 284.0 555 281.44 -1.20%
1995-05-29 0 0.830 0.830 0.840 0.820 0.840 376,000 308,440 0.8203 284.0 284.0 287.4 280.5 287.4 1,099 280.65 -2.35%
1995-05-26 0 0.850 0.830 0.850 0.830 0.850 624,000 521,500 0.8357 290.8 284.0 290.8 284.0 290.8 1,824 285.92 0.00%
1995-05-25 0 0.850 0.840 0.850 0.830 0.850 2,216,000 1,801,080 0.8128 290.8 287.4 290.8 284.0 290.8 6,477 278.06 3.66%
1995-05-24 0 0.820 0.820 0.830 0.800 0.850 882,000 718,100 0.8142 280.5 280.5 284.0 273.7 290.8 2,578 278.55 -3.53%
1995-05-23 0 0.850 0.850 0.860 0.830 0.860 2,804,000 2,352,440 0.8390 290.8 290.8 294.2 284.0 294.2 8,196 287.03 1.19%
1995-05-22 0 0.840 0.820 0.840 0.830 0.840 1,282,000 1,068,560 0.8335 287.4 280.5 287.4 284.0 287.4 3,747 285.16 1.20%
1995-05-19 0 0.830 0.830 0.840 0.810 0.830 390,000 321,860 0.8253 284.0 284.0 287.4 277.1 284.0 1,140 282.35 -1.19%
1995-05-18 0 0.840 0.830 0.840 0.830 0.840 782,000 651,640 0.8333 287.4 284.0 287.4 284.0 287.4 2,286 285.09 1.20%
1995-05-17 0 0.830 0.810 0.830 0.790 0.830 1,750,000 1,402,200 0.8013 284.0 277.1 284.0 270.3 284.0 5,115 274.13 3.75%
1995-05-16 0 0.800 0.790 0.800 0.770 0.800 614,000 479,840 0.7815 273.7 270.3 273.7 263.4 273.7 1,795 267.37 -1.23%
1995-05-15 0 0.810 0.810 0.820 0.800 0.820 302,000 242,740 0.8038 277.1 277.1 280.5 273.7 280.5 883 274.99 -2.41%
1995-05-12 0 0.830 0.820 0.830 0.800 0.830 540,000 437,100 0.8094 284.0 280.5 284.0 273.7 284.0 1,578 276.93 2.47%
1995-05-11 0 0.810 0.800 0.830 0.790 0.840 826,000 662,800 0.8024 277.1 273.7 284.0 270.3 287.4 2,414 274.53 -1.22%
1995-05-10 0 0.820 0.800 0.820 0.800 0.820 732,000 586,640 0.8014 280.5 273.7 280.5 273.7 280.5 2,140 274.18 -1.20%
1995-05-09 0 0.830 0.810 0.830 0.800 0.830 612,000 495,760 0.8101 284.0 277.1 284.0 273.7 284.0 1,789 277.14 1.22%
1995-05-08 0 0.820 0.830 0.840 0.820 0.840 410,000 338,500 0.8256 280.5 284.0 287.4 280.5 287.4 1,198 282.46 -2.38%
1995-05-05 0 0.840 0.830 0.840 0.840 0.850 510,000 428,700 0.8406 287.4 284.0 287.4 287.4 290.8 1,491 287.58 0.00%
1995-05-04 0 0.840 0.830 0.840 0.820 0.850 3,652,000 3,032,020 0.8302 287.4 284.0 287.4 280.5 290.8 10,675 284.04 -1.18%
1995-05-03 0 0.850 0.840 0.860 0.840 0.870 1,684,000 1,428,300 0.8482 290.8 287.4 294.2 287.4 297.6 4,922 290.17 0.00%
1995-05-02 0 0.850 0.840 0.850 0.840 0.850 846,000 712,100 0.8417 290.8 287.4 290.8 287.4 290.8 2,473 287.97 0.00%
1995-05-01 0 0.850 0.840 0.850 0.840 0.850 974,000 824,500 0.8465 290.8 287.4 290.8 287.4 290.8 2,847 289.61 -1.16%
1995-04-28 0 0.860 0.840 0.860 0.830 0.860 890,000 749,820 0.8425 294.2 287.4 294.2 284.0 294.2 2,601 288.24 2.38%
1995-04-27 0 0.840 0.840 0.850 0.820 0.840 522,000 437,480 0.8381 287.4 287.4 290.8 280.5 287.4 1,526 286.73 2.44%
1995-04-26 0 0.820 0.820 0.840 0.800 0.870 2,008,000 1,668,260 0.8308 280.5 280.5 287.4 273.7 297.6 5,869 284.24 0.00%
1995-04-25 0 0.820 0.810 0.830 0.810 0.830 1,210,000 989,160 0.8175 280.5 277.1 284.0 277.1 284.0 3,537 279.68 1.23%
1995-04-24 0 0.810 0.800 0.820 0.800 0.810 450,000 363,000 0.8067 277.1 273.7 280.5 273.7 277.1 1,315 275.98 -2.41%
1995-04-21 0 0.830 0.820 0.830 0.800 0.830 1,120,000 906,600 0.8095 284.0 280.5 284.0 273.7 284.0 3,274 276.93 3.75%
1995-04-20 0 0.800 0.790 0.800 0.780 0.800 108,000 84,940 0.7865 273.7 270.3 273.7 266.9 273.7 316 269.07 1.27%
1995-04-19 0 0.790 0.780 0.790 0.770 0.790 5,046,000 3,936,580 0.7801 270.3 266.9 270.3 263.4 270.3 14,749 266.90 0.00%
1995-04-18 0 0.790 0.780 0.810 0.770 0.790 970,000 759,800 0.7833 270.3 266.9 277.1 263.4 270.3 2,835 267.98 3.95%
1995-04-13 0 0.760 0.760 0.770 0.760 0.760 164,000 124,640 0.7600 260.0 260.0 263.4 260.0 260.0 479 260.01 0.00%
1995-04-12 0 0.760 0.750 0.760 0.760 0.770 600,000 458,200 0.7637 260.0 256.6 260.0 260.0 263.4 1,754 261.27 -1.30%
1995-04-11 0 0.770 0.770 0.780 0.760 0.790 1,392,000 1,075,240 0.7724 263.4 263.4 266.9 260.0 270.3 4,069 264.27 0.00%
1995-04-10 0 0.770 0.770 0.780 0.760 0.780 1,022,000 784,340 0.7675 263.4 263.4 266.9 260.0 266.9 2,987 262.56 0.00%
1995-04-07 0 0.770 0.760 0.790 0.760 0.790 1,310,000 999,800 0.7632 263.4 260.0 270.3 260.0 270.3 3,829 261.11 -2.53%
1995-04-06 0 0.790 0.760 0.800 0.760 0.800 1,180,000 914,840 0.7753 270.3 260.0 273.7 260.0 273.7 3,449 265.24 2.60%
1995-04-04 0 0.770 0.770 0.790 0.760 0.780 932,000 710,360 0.7622 263.4 263.4 270.3 260.0 266.9 2,724 260.76 -1.28%
1995-04-03 0 0.780 0.760 0.810 0.770 0.790 630,000 491,300 0.7798 266.9 260.0 277.1 263.4 270.3 1,841 266.80 -1.27%
1995-03-31 0 0.790 0.780 0.790 0.730 0.790 616,000 454,420 0.7377 270.3 266.9 270.3 249.7 270.3 1,801 252.38 2.60%
1995-03-30 0 0.770 - 0.770 0.770 0.770 266,000 206,820 0.7775 263.4 - 263.4 263.4 263.4 778 266.01 -2.53%
1995-03-29 0 0.790 0.750 0.790 0.790 0.790 10,000 7,900 0.7900 270.3 256.6 270.3 270.3 270.3 29 270.28 -1.25%
1995-03-28 0 0.800 0.780 0.800 0.760 0.800 282,000 217,900 0.7727 273.7 266.9 273.7 260.0 273.7 824 264.36 0.00%
1995-03-27 0 0.800 0.790 0.800 0.770 0.820 386,000 310,560 0.8046 273.7 270.3 273.7 263.4 280.5 1,128 275.26 0.00%
1995-03-24 0 0.800 0.790 0.800 0.800 0.830 220,000 178,200 0.8100 273.7 270.3 273.7 273.7 284.0 643 277.12 0.00%
1995-03-23 0 0.800 0.800 0.810 0.800 0.810 20,000 16,100 0.8050 273.7 273.7 277.1 273.7 277.1 58 275.41 -2.44%
1995-03-22 0 0.820 0.790 0.820 0.760 0.820 214,000 167,120 0.7809 280.5 270.3 280.5 260.0 280.5 626 267.17 3.80%
1995-03-21 0 0.790 0.790 0.810 0.760 0.830 1,598,000 1,290,920 0.8078 270.3 270.3 277.1 260.0 284.0 4,671 276.38 5.33%
1995-03-20 0 0.750 0.750 0.770 0.740 0.750 400,000 296,800 0.7420 256.6 256.6 263.4 253.2 256.6 1,169 253.85 7.14%
1995-03-17 0 0.700 - 0.730 0.700 0.700 60,000 42,000 0.7000 239.5 - 249.7 239.5 239.5 175 239.48 0.00%
1995-03-16 0 0.700 0.680 0.720 0.700 0.700 60,000 42,000 0.7000 239.5 232.6 246.3 239.5 239.5 175 239.48 2.94%
1995-03-15 0 0.680 0.660 0.680 0.660 0.680 150,000 100,000 0.6667 232.6 225.8 232.6 225.8 232.6 438 228.08 3.03%
1995-03-14 0 0.660 0.630 - - - 0 0 - 225.8 215.5 - - - 0 - 0.00%
1995-03-13 0 0.660 0.630 0.720 0.660 0.660 50,000 33,000 0.6600 225.8 215.5 246.3 225.8 225.8 146 225.80 0.00%
1995-03-10 0 0.660 0.620 0.720 - - 0 0 - 225.8 212.1 246.3 - - 0 - 0.00%
1995-03-09 0 0.660 0.630 0.720 0.660 0.660 60,000 39,600 0.6600 225.8 215.5 246.3 225.8 225.8 175 225.80 -2.94%
1995-03-08 0 0.680 0.650 0.700 0.680 0.680 50,000 34,000 0.6800 232.6 222.4 239.5 232.6 232.6 146 232.64 0.00%
1995-03-07 0 0.680 0.680 0.710 0.650 0.680 78,000 52,740 0.6762 232.6 232.6 242.9 222.4 232.6 228 231.33 4.62%
1995-03-06 0 0.650 0.650 0.680 0.650 0.680 260,000 176,440 0.6786 222.4 222.4 232.6 222.4 232.6 760 232.17 -7.14%
1995-03-03 0 0.700 0.680 0.700 0.690 0.700 290,000 202,500 0.6983 239.5 232.6 239.5 236.1 239.5 848 238.89 -4.11%
1995-03-02 0 0.730 0.710 0.730 0.720 0.730 646,000 469,080 0.7261 249.7 242.9 249.7 246.3 249.7 1,888 248.42 -1.35%
1995-03-01 0 0.740 0.720 0.740 0.710 0.750 1,374,000 1,004,880 0.7314 253.2 246.3 253.2 242.9 256.6 4,016 250.21 2.78%
1995-02-28 0 0.720 0.700 0.730 0.700 0.720 74,000 52,680 0.7119 246.3 239.5 249.7 239.5 246.3 216 243.55 -1.37%
1995-02-27 0 0.730 - 0.730 0.730 0.730 20,000 14,600 0.7300 249.7 - 249.7 249.7 249.7 58 249.75 0.00%
1995-02-24 0 0.730 0.690 0.730 0.730 0.730 20,000 14,600 0.7300 249.7 236.1 249.7 249.7 249.7 58 249.75 4.29%
1995-02-23 0 0.700 0.680 0.740 0.700 0.700 12,000 8,400 0.7000 239.5 232.6 253.2 239.5 239.5 35 239.48 0.00%
1995-02-22 0 0.700 0.700 0.770 0.700 0.700 98,000 68,600 0.7000 239.5 239.5 263.4 239.5 239.5 286 239.48 -4.11%
1995-02-21 0 0.730 0.720 0.760 0.730 0.730 70,000 51,100 0.7300 249.7 246.3 260.0 249.7 249.7 205 249.75 -3.95%
1995-02-20 0 0.760 0.700 0.760 0.750 0.760 70,000 52,900 0.7557 260.0 239.5 260.0 256.6 260.0 205 258.55 2.70%
1995-02-17 0 0.740 0.700 0.770 0.740 0.740 30,000 22,200 0.7400 253.2 239.5 263.4 253.2 253.2 88 253.17 -1.33%
1995-02-16 0 0.750 0.740 0.770 0.750 0.760 90,000 67,800 0.7533 256.6 253.2 263.4 256.6 260.0 263 257.73 0.00%
1995-02-15 0 0.750 0.730 0.770 - - 0 0 - 256.6 249.7 263.4 - - 0 - 0.00%
1995-02-14 0 0.750 0.730 0.760 0.750 0.750 200,000 150,000 0.7500 256.6 249.7 260.0 256.6 256.6 585 256.59 0.00%
1995-02-13 0 0.750 0.740 0.750 0.750 0.780 110,000 84,600 0.7691 256.6 253.2 256.6 256.6 266.9 322 263.12 -1.32%
1995-02-10 0 0.760 0.730 - 0.720 0.770 1,274,000 954,040 0.7489 260.0 249.7 - 246.3 263.4 3,724 256.20 5.56%
1995-02-09 0 0.720 0.700 0.720 0.720 0.720 98,000 70,560 0.7200 246.3 239.5 246.3 246.3 246.3 286 246.33 0.00%
1995-02-08 0 0.720 0.720 0.750 0.720 0.730 180,000 129,900 0.7217 246.3 246.3 256.6 246.3 249.7 526 246.90 -1.37%
1995-02-07 0 0.730 0.700 0.780 0.710 0.740 190,000 136,900 0.7205 249.7 239.5 266.9 242.9 253.2 555 246.51 -5.19%
1995-02-06 0 0.770 0.730 0.780 - - 0 0 - 263.4 249.7 266.9 - - 0 - 0.00%
1995-02-03 0 0.770 0.720 0.770 0.770 0.770 2,000 1,540 0.7700 263.4 246.3 263.4 263.4 263.4 6 263.43 2.67%
1995-01-30 0 0.750 0.710 0.770 - - 0 0 - 256.6 242.9 263.4 - - 0 - 0.00%
1995-01-27 0 0.750 0.750 0.780 0.750 0.750 20,000 15,000 0.7500 256.6 256.6 266.9 256.6 256.6 58 256.59 1.35%
1995-01-26 0 0.740 0.700 0.740 0.740 0.740 40,000 29,600 0.7400 253.2 239.5 253.2 253.2 253.2 117 253.17 1.37%
1995-01-25 0 0.730 - 0.730 0.730 0.730 2,000 1,460 0.7300 249.7 - 249.7 249.7 249.7 6 249.75 5.80%
1995-01-24 0 0.690 0.690 0.700 0.690 0.720 96,000 67,180 0.6998 236.1 236.1 239.5 236.1 246.3 281 239.41 -4.17%
1995-01-23 0 0.720 0.720 0.760 0.720 0.720 152,000 109,440 0.7200 246.3 246.3 260.0 246.3 246.3 444 246.33 -7.69%
1995-01-20 0 0.780 0.740 0.790 0.730 0.780 516,000 390,500 0.7568 266.9 253.2 270.3 249.7 266.9 1,508 258.91 1.30%
1995-01-19 0 0.770 0.750 0.770 0.740 0.780 404,000 304,780 0.7544 263.4 256.6 263.4 253.2 266.9 1,181 258.10 1.32%
1995-01-18 0 0.760 0.760 0.790 0.750 0.790 2,256,000 1,715,860 0.7606 260.0 260.0 270.3 256.6 270.3 6,594 260.21 -1.30%
1995-01-17 0 0.770 0.760 0.790 0.770 0.920 840,000 683,300 0.8135 263.4 260.0 270.3 263.4 314.8 2,455 278.30 -23.00%
1995-01-16 0 1.000 - 1.000 1.000 1.000 4,000 4,000 1.0000 342.1 - 342.1 342.1 342.1 12 342.12 0.00%
1995-01-13 0 1.000 - 1.000 1.000 1.000 6,000 6,000 1.0000 342.1 - 342.1 342.1 342.1 18 342.12 0.00%
1995-01-12 0 1.000 - 1.000 1.000 1.000 6,000 6,000 1.0000 342.1 - 342.1 342.1 342.1 18 342.12 0.00%
1995-01-11 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 342.1 - 342.1 342.1 342.1 29 342.12 0.00%
1995-01-10 0 1.000 1.000 - 0.970 0.970 70,000 67,900 0.9700 342.1 342.1 - 331.9 331.9 205 331.86 0.00%
1995-01-09 0 1.000 - 1.000 0.990 1.000 20,000 19,900 0.9950 342.1 - 342.1 338.7 342.1 58 340.41 0.00%
1995-01-06 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 342.1 - 342.1 342.1 342.1 29 342.12 0.00%
1995-01-05 0 1.000 - 1.010 1.000 1.000 30,000 30,000 1.0000 342.1 - 345.5 342.1 342.1 88 342.12 2.04%
1995-01-04 0 0.980 0.980 1.010 0.980 1.010 120,000 120,100 1.0008 335.3 335.3 345.5 335.3 345.5 351 342.41 -2.00%
1995-01-03 0 1.000 - 1.000 - - 100,000 101,000 1.0100 342.1 - 342.1 - - 292 345.54 -1.96%
1994-12-30 0 1.020 - 1.020 1.020 1.040 80,000 82,500 1.0313 349.0 - 349.0 349.0 355.8 234 352.81 -1.92%
1994-12-29 0 1.040 - 1.040 1.050 1.050 20,000 21,000 1.0500 355.8 - 355.8 359.2 359.2 58 359.23 0.97%
1994-12-28 0 1.030 - 1.030 1.020 1.030 100,000 102,700 1.0270 352.4 - 352.4 349.0 352.4 292 351.36 -0.96%
1994-12-23 0 1.040 - 1.050 1.030 1.040 30,000 31,100 1.0367 355.8 - 359.2 352.4 355.8 88 354.67 -3.70%
1994-12-22 0 1.080 1.040 1.080 1.010 1.080 60,000 63,400 1.0567 369.5 355.8 369.5 345.5 369.5 175 361.51 10.20%
1994-12-21 0 0.980 - 1.000 0.980 0.980 12,000 11,760 0.9800 335.3 - 342.1 335.3 335.3 35 335.28 1.03%
1994-12-20 0 0.970 0.950 0.980 0.970 0.970 60,000 58,200 0.9700 331.9 325.0 335.3 331.9 331.9 175 331.86 0.00%
1994-12-19 0 0.970 0.930 0.980 0.940 0.970 170,000 163,600 0.9624 331.9 318.2 335.3 321.6 331.9 497 329.24 5.43%
1994-12-16 0 0.920 0.920 0.960 0.900 0.920 160,000 146,000 0.9125 314.8 314.8 328.4 307.9 314.8 468 312.19 0.00%
1994-12-15 0 0.920 0.920 0.950 0.890 0.920 78,000 71,520 0.9169 314.8 314.8 325.0 304.5 314.8 228 313.70 0.00%
1994-12-14 0 0.920 0.870 0.920 0.870 0.920 364,000 321,680 0.8837 314.8 297.6 314.8 297.6 314.8 1,064 302.34 1.10%
1994-12-13 0 0.910 - 0.920 0.890 0.910 70,000 62,700 0.8957 311.3 - 314.8 304.5 311.3 205 306.44 0.00%
1994-12-12 0 0.910 - 0.910 0.900 0.920 18,000 16,400 0.9111 311.3 - 311.3 307.9 314.8 53 311.71 -2.15%
1994-12-09 0 0.930 0.890 0.930 0.930 0.930 20,000 18,600 0.9300 318.2 304.5 318.2 318.2 318.2 58 318.17 0.00%
1994-12-08 0 0.930 0.900 0.930 0.940 0.960 26,000 24,560 0.9446 318.2 307.9 318.2 321.6 328.4 76 323.17 -5.10%
1994-12-07 0 0.980 0.930 0.980 0.920 0.980 1,328,000 1,259,860 0.9487 335.3 318.2 335.3 314.8 335.3 3,882 324.57 4.26%
1994-12-06 0 0.940 0.920 0.940 0.900 0.980 120,000 111,600 0.9300 321.6 314.8 321.6 307.9 335.3 351 318.17 -6.00%
1994-12-05 0 1.000 0.980 1.000 0.980 1.000 120,000 119,600 0.9967 342.1 335.3 342.1 335.3 342.1 351 340.98 0.00%
1994-12-02 0 1.000 0.950 1.000 0.990 1.000 90,000 89,500 0.9944 342.1 325.0 342.1 338.7 342.1 263 340.22 -1.96%
1994-12-01 0 1.020 1.000 1.020 1.020 1.040 190,000 195,100 1.0268 349.0 342.1 349.0 349.0 355.8 555 351.30 -2.86%
1994-11-30 0 1.050 1.050 1.080 1.050 1.090 618,000 658,500 1.0655 359.2 359.2 369.5 359.2 372.9 1,806 364.54 -3.67%
1994-11-29 0 1.090 1.090 1.150 1.070 1.170 1,590,000 1,795,400 1.1292 372.9 372.9 393.4 366.1 400.3 4,647 386.32 5.83%
1994-11-28 0 1.030 1.030 1.060 1.030 1.030 150,000 154,500 1.0300 352.4 352.4 362.6 352.4 352.4 438 352.38 0.98%
1994-11-25 0 1.020 1.000 1.050 1.000 1.030 190,000 194,300 1.0226 349.0 342.1 359.2 342.1 352.4 555 349.86 -2.86%
1994-11-24 0 1.050 1.050 1.070 1.020 1.040 276,000 285,580 1.0347 359.2 359.2 366.1 349.0 355.8 807 354.00 2.94%
1994-11-23 0 1.020 0.980 1.020 1.000 1.050 104,000 104,900 1.0087 349.0 335.3 349.0 342.1 359.2 304 345.08 -11.30%
1994-11-22 0 1.150 - 1.150 1.160 1.160 30,000 34,800 1.1600 393.4 - 393.4 396.9 396.9 88 396.86 0.88%
1994-11-21 0 1.140 1.100 1.180 1.140 1.150 40,000 45,800 1.1450 390.0 376.3 403.7 390.0 393.4 117 391.73 -3.39%
1994-11-18 0 1.180 1.170 1.200 1.140 1.180 40,000 46,800 1.1700 403.7 400.3 410.5 390.0 403.7 117 400.28 -1.67%
1994-11-17 0 1.200 1.200 1.220 1.190 1.230 86,000 103,740 1.2063 410.5 410.5 417.4 407.1 420.8 251 412.69 -4.00%
1994-11-16 0 1.250 1.180 1.250 1.220 1.250 50,000 61,900 1.2380 427.7 403.7 427.7 417.4 427.7 146 423.55 2.46%
1994-11-15 0 1.220 1.200 1.240 1.200 1.220 56,000 67,600 1.2071 417.4 410.5 424.2 410.5 417.4 164 412.99 1.67%
1994-11-14 0 1.200 1.190 1.200 1.190 1.210 68,000 81,280 1.1953 410.5 407.1 410.5 407.1 414.0 199 408.94 0.00%
1994-11-11 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 410.5 403.7 410.5 410.5 410.5 58 410.55 -0.83%
1994-11-10 0 1.210 1.180 1.230 1.210 1.210 10,000 12,100 1.2100 414.0 403.7 420.8 414.0 414.0 29 413.97 -1.63%
1994-11-09 0 1.230 1.170 1.250 1.230 1.230 70,000 86,100 1.2300 420.8 400.3 427.7 420.8 420.8 205 420.81 -0.81%
1994-11-08 0 1.240 1.180 1.250 1.250 1.250 50,000 62,500 1.2500 424.2 403.7 427.7 427.7 427.7 146 427.65 -0.80%
1994-11-07 0 1.250 1.210 1.250 1.200 1.250 276,000 337,220 1.2218 427.7 414.0 427.7 410.5 427.7 807 418.01 0.00%
1994-11-04 0 1.250 1.220 1.250 1.210 1.250 256,000 318,380 1.2437 427.7 417.4 427.7 414.0 427.7 748 425.49 5.93%
1994-11-03 0 1.180 1.170 1.220 1.180 1.200 500,000 598,200 1.1964 403.7 400.3 417.4 403.7 410.5 1,461 409.31 -2.48%
1994-11-02 0 1.210 1.170 1.210 1.210 1.210 20,000 24,200 1.2100 414.0 400.3 414.0 414.0 414.0 58 413.97 0.00%
1994-11-01 0 1.210 - 1.230 1.200 1.210 72,000 87,000 1.2083 414.0 - 420.8 410.5 414.0 210 413.40 -1.63%
1994-10-31 0 1.230 - 1.250 1.230 1.250 22,000 27,300 1.2409 420.8 - 427.7 420.8 427.7 64 424.54 0.00%
1994-10-28 0 1.230 - 1.250 1.230 1.230 60,000 73,800 1.2300 420.8 - 427.7 420.8 420.8 175 420.81 2.50%
1994-10-27 0 1.200 1.200 1.220 1.200 1.220 328,000 394,000 1.2012 410.5 410.5 417.4 410.5 417.4 959 410.96 -1.64%
1994-10-26 0 1.220 1.180 1.250 1.220 1.250 56,000 68,900 1.2304 417.4 403.7 427.7 417.4 427.7 164 420.93 -2.40%
1994-10-25 0 1.250 1.250 1.280 1.200 1.260 490,000 600,800 1.2261 427.7 427.7 437.9 410.5 431.1 1,432 419.48 4.17%
1994-10-24 0 1.200 1.200 1.240 1.180 1.200 148,000 175,840 1.1881 410.5 410.5 424.2 403.7 410.5 433 406.48 0.00%
1994-10-21 0 1.200 1.200 1.220 1.180 1.210 690,000 826,500 1.1978 410.5 410.5 417.4 403.7 414.0 2,017 409.80 0.00%
1994-10-20 0 1.200 1.180 1.240 1.190 1.250 164,000 198,160 1.2083 410.5 403.7 424.2 407.1 427.7 479 413.38 -4.00%
1994-10-19 0 1.250 - 1.250 1.250 1.250 26,000 32,500 1.2500 427.7 - 427.7 427.7 427.7 76 427.65 0.00%
1994-10-18 0 1.250 1.210 1.250 1.210 1.250 236,000 290,360 1.2303 427.7 414.0 427.7 414.0 427.7 690 420.93 -3.10%
1994-10-17 0 1.290 - 1.290 1.290 1.300 60,000 77,700 1.2950 441.3 - 441.3 441.3 444.8 175 443.05 -3.01%
1994-10-14 0 1.330 1.310 1.330 1.330 1.340 160,000 212,900 1.3306 455.0 448.2 455.0 455.0 458.4 468 455.23 -2.21%
1994-10-12 0 1.360 1.320 1.360 1.360 1.360 70,000 95,200 1.3600 465.3 451.6 465.3 465.3 465.3 205 465.28 0.00%
1994-10-11 0 1.360 1.320 1.360 1.360 1.360 40,000 54,400 1.3600 465.3 451.6 465.3 465.3 465.3 117 465.28 0.00%
1994-10-10 0 1.360 1.330 1.400 1.360 1.400 110,000 150,400 1.3673 465.3 455.0 479.0 465.3 479.0 322 467.77 -2.86%
1994-10-07 0 1.400 1.380 1.400 1.380 1.400 48,000 66,680 1.3892 479.0 472.1 479.0 472.1 479.0 140 475.26 -1.41%
1994-10-06 0 1.420 - 1.430 - - 0 0 - 485.8 - 489.2 - - 0 - 0.00%
1994-10-05 0 1.420 1.410 1.450 1.420 1.450 96,000 138,600 1.4438 485.8 482.4 496.1 485.8 496.1 281 493.94 -2.07%
1994-10-04 0 1.450 1.410 1.450 1.440 1.460 50,000 72,500 1.4500 496.1 482.4 496.1 492.7 499.5 146 496.08 -1.36%
1994-10-03 0 1.470 - 1.470 1.450 1.470 70,000 101,900 1.4557 502.9 - 502.9 496.1 502.9 205 498.03 1.38%
1994-09-30 0 1.450 - 1.460 1.440 1.480 1,448,000 2,103,940 1.4530 496.1 - 499.5 492.7 506.3 4,232 497.10 0.69%
1994-09-29 0 1.440 1.440 - 1.440 1.470 194,000 281,040 1.4487 492.7 492.7 - 492.7 502.9 567 495.62 0.00%
1994-09-28 0 1.440 1.420 1.450 1.415 1.440 290,000 414,350 1.4288 492.7 485.8 496.1 484.1 492.7 848 488.82 -1.37%
1994-09-27 0 1.460 - 1.460 1.465 1.470 70,000 102,800 1.4686 499.5 - 499.5 501.2 502.9 205 502.43 -1.02%
1994-09-26 0 1.475 - 1.475 1.470 1.485 130,000 192,200 1.4785 504.6 - 504.6 502.9 508.0 380 505.81 -0.67%
1994-09-23 0 1.485 - 1.485 1.485 1.485 50,000 74,250 1.4850 508.0 - 508.0 508.0 508.0 146 508.05 -0.67%
1994-09-22 0 1.495 - 1.495 1.495 1.495 60,000 89,700 1.4950 511.5 - 511.5 511.5 511.5 175 511.47 -0.99%
1994-09-20 0 1.510 - 1.520 1.510 1.530 142,000 215,800 1.5197 516.6 - 520.0 516.6 523.4 415 519.93 -1.31%
1994-09-19 0 1.530 1.510 1.530 1.540 1.540 50,000 77,000 1.5400 523.4 516.6 523.4 526.9 526.9 146 526.87 0.00%
1994-09-16 0 1.530 1.490 1.530 1.510 1.530 60,000 91,400 1.5233 523.4 509.8 523.4 516.6 523.4 175 521.16 0.66%
1994-09-15 0 1.520 1.515 1.540 1.520 1.560 270,000 411,950 1.5257 520.0 518.3 526.9 520.0 533.7 789 521.99 -3.18%
1994-09-14 0 1.570 - 1.570 1.570 1.580 50,000 78,700 1.5740 537.1 - 537.1 537.1 540.6 146 538.50 -0.63%
1994-09-13 0 1.580 1.530 1.580 1.560 1.580 38,000 59,720 1.5716 540.6 523.4 540.6 533.7 540.6 111 537.67 3.27%
1994-09-12 0 1.530 1.510 1.540 1.520 1.530 420,000 641,600 1.5276 523.4 516.6 526.9 520.0 523.4 1,228 522.63 -1.92%
1994-09-09 0 1.560 1.555 1.560 1.555 1.590 910,000 1,427,500 1.5687 533.7 532.0 533.7 532.0 544.0 2,660 536.68 -1.89%
1994-09-08 0 1.590 1.550 1.590 1.530 1.590 2,460,000 3,873,000 1.5744 544.0 530.3 544.0 523.4 544.0 7,190 538.63 4.61%
1994-09-07 0 1.520 1.510 1.520 1.500 1.580 664,000 1,018,900 1.5345 520.0 516.6 520.0 513.2 540.6 1,941 524.98 -3.18%
1994-09-06 0 1.570 1.565 1.580 1.535 1.580 456,000 713,860 1.5655 537.1 535.4 540.6 525.2 540.6 1,333 535.58 2.61%
1994-09-05 0 1.530 1.530 1.550 1.530 1.560 602,000 929,650 1.5443 523.4 523.4 530.3 523.4 533.7 1,760 528.33 -1.92%
1994-09-02 0 1.560 1.550 1.575 1.560 1.590 496,000 783,640 1.5799 533.7 530.3 538.8 533.7 544.0 1,450 540.52 -0.95%
1994-09-01 0 1.575 1.550 1.575 1.550 1.600 1,040,000 1,638,490 1.5755 538.8 530.3 538.8 530.3 547.4 3,040 539.00 1.61%
1994-08-31 0 1.550 1.540 1.570 1.520 1.580 978,000 1,526,010 1.5603 530.3 526.9 537.1 520.0 540.6 2,859 533.82 2.65%
1994-08-30 0 1.510 1.510 1.520 1.475 1.510 362,000 544,250 1.5035 516.6 516.6 520.0 504.6 516.6 1,058 514.36 2.37%
1994-08-26 0 1.475 1.470 1.485 1.465 1.500 280,000 414,910 1.4818 504.6 502.9 508.0 501.2 513.2 818 506.96 -0.34%
1994-08-25 0 1.480 1.470 1.500 1.480 1.500 160,000 237,370 1.4836 506.3 502.9 513.2 506.3 513.2 468 507.56 -1.33%
1994-08-24 0 1.500 1.490 1.500 1.470 1.525 226,000 338,790 1.4991 513.2 509.8 513.2 502.9 521.7 661 512.86 0.00%
1994-08-23 0 1.500 1.480 1.500 1.450 1.600 1,924,000 2,972,010 1.5447 513.2 506.3 513.2 496.1 547.4 5,624 528.48 1.35%
1994-08-22 0 1.480 1.480 1.500 1.420 1.480 332,000 478,950 1.4426 506.3 506.3 513.2 485.8 506.3 970 493.55 3.50%
1994-08-19 0 1.430 1.420 1.430 1.410 1.440 840,000 1,194,400 1.4219 489.2 485.8 489.2 482.4 492.7 2,455 486.46 0.70%
1994-08-18 0 1.420 1.420 1.430 1.410 1.430 70,000 99,100 1.4157 485.8 485.8 489.2 482.4 489.2 205 484.35 -0.70%
1994-08-17 0 1.430 1.430 1.435 1.400 1.450 342,000 486,860 1.4236 489.2 489.2 490.9 479.0 496.1 1,000 487.03 2.14%
1994-08-16 0 1.400 1.400 1.415 1.400 1.410 280,000 392,700 1.4025 479.0 479.0 484.1 479.0 482.4 818 479.82 -0.71%
1994-08-15 0 1.410 1.410 1.420 1.400 1.420 140,000 196,550 1.4039 482.4 482.4 485.8 479.0 485.8 409 480.31 0.00%
1994-08-12 0 1.410 1.395 1.415 1.380 1.410 210,000 293,300 1.3967 482.4 477.3 484.1 472.1 482.4 614 477.83 -1.40%
1994-08-11 0 1.430 1.405 1.435 1.410 1.430 190,000 269,400 1.4179 489.2 480.7 490.9 482.4 489.2 555 485.09 1.06%
1994-08-10 0 1.415 1.405 1.420 1.415 1.420 106,000 150,190 1.4169 484.1 480.7 485.8 484.1 485.8 310 484.75 0.00%
1994-08-09 0 1.415 1.385 1.390 1.370 1.460 814,000 1,158,460 1.4232 484.1 473.8 475.5 468.7 499.5 2,379 486.90 -0.35%
1994-08-08 0 1.420 1.420 1.430 1.365 1.440 948,000 1,340,040 1.4135 485.8 485.8 489.2 467.0 492.7 2,771 483.60 4.80%
1994-08-05 0 1.355 1.350 - 1.355 1.370 440,000 600,300 1.3643 463.6 461.9 - 463.6 468.7 1,286 466.76 -1.09%
1994-08-04 0 1.370 1.350 1.370 1.335 1.370 530,000 717,200 1.3532 468.7 461.9 468.7 456.7 468.7 1,549 462.96 1.48%
1994-08-03 0 1.350 1.350 1.360 1.345 1.360 930,000 1,253,400 1.3477 461.9 461.9 465.3 460.2 465.3 2,718 461.09 -3.57%
1994-08-02 0 1.400 1.370 1.400 1.360 1.420 210,000 293,700 1.3986 479.0 468.7 479.0 465.3 485.8 614 478.48 3.70%
1994-08-01 0 1.350 1.340 1.360 1.330 1.350 210,000 280,450 1.3355 461.9 458.4 465.3 455.0 461.9 614 456.89 3.05%
1994-07-29 0 1.310 1.310 - 1.270 1.330 326,000 425,470 1.3051 448.2 448.2 - 434.5 455.0 953 446.51 -0.76%
1994-07-28 0 1.320 - 1.320 1.325 1.330 130,000 172,500 1.3269 451.6 - 451.6 453.3 455.0 380 453.97 -0.38%
1994-07-27 0 1.325 1.325 1.345 1.310 1.320 78,000 102,780 1.3177 453.3 453.3 460.2 448.2 451.6 228 450.81 -2.93%
1994-07-26 0 1.365 - 1.370 - - 0 0 - 467.0 - 468.7 - - 0 - 0.00%
1994-07-25 0 1.365 - 1.365 1.365 1.365 50,000 68,250 1.3650 467.0 - 467.0 467.0 467.0 146 467.00 -0.36%
1994-07-22 0 1.370 - 1.370 1.370 1.370 30,000 41,100 1.3700 468.7 - 468.7 468.7 468.7 88 468.71 0.00%
1994-07-21 0 1.370 - 1.380 1.370 1.370 50,000 68,500 1.3700 468.7 - 472.1 468.7 468.7 146 468.71 0.00%
1994-07-20 0 1.370 - 1.370 1.370 1.380 200,000 274,200 1.3710 468.7 - 468.7 468.7 472.1 585 469.05 0.00%
1994-07-19 0 1.370 1.370 1.380 1.350 1.400 142,000 193,900 1.3655 468.7 468.7 472.1 461.9 479.0 415 467.16 0.00%
1994-07-18 0 1.370 - 1.370 1.360 1.370 122,000 166,620 1.3657 468.7 - 468.7 465.3 468.7 357 467.25 0.74%
1994-07-15 0 1.360 1.320 1.360 1.340 1.360 30,000 40,400 1.3467 465.3 451.6 465.3 458.4 465.3 88 460.72 0.00%
1994-07-14 0 1.360 1.350 1.360 1.340 1.360 348,000 473,200 1.3598 465.3 461.9 465.3 458.4 465.3 1,017 465.21 0.74%
1994-07-13 0 1.350 1.330 1.360 1.350 1.350 10,000 13,500 1.3500 461.9 455.0 465.3 461.9 461.9 29 461.86 -0.74%
1994-07-12 0 1.360 1.360 1.370 1.350 1.380 174,000 235,520 1.3536 465.3 465.3 468.7 461.9 472.1 509 463.08 -4.23%
1994-07-11 0 1.420 1.380 1.420 1.420 1.420 56,000 79,520 1.4200 485.8 472.1 485.8 485.8 485.8 164 485.81 0.71%
1994-07-08 0 1.410 1.430 - 1.350 1.410 70,000 96,700 1.3814 482.4 489.2 - 461.9 482.4 205 472.62 1.44%
1994-07-07 0 1.390 1.370 1.390 1.380 1.390 110,000 151,900 1.3809 475.5 468.7 475.5 472.1 475.5 322 472.44 0.00%
1994-07-06 0 1.390 1.380 1.400 1.390 1.420 160,000 223,600 1.3975 475.5 472.1 479.0 475.5 485.8 468 478.11 -2.80%
1994-07-05 0 1.430 1.380 1.430 1.430 1.430 50,000 71,500 1.4300 489.2 472.1 489.2 489.2 489.2 146 489.23 0.00%
1994-07-04 0 1.430 1.400 1.430 1.420 1.450 350,000 500,600 1.4303 489.2 479.0 489.2 485.8 496.1 1,023 489.33 -2.05%
1994-07-01 0 1.460 - 1.460 1.450 1.460 150,000 218,600 1.4573 499.5 - 499.5 496.1 499.5 438 498.58 -0.68%
1994-06-30 0 1.470 1.450 1.480 1.450 1.470 84,000 122,280 1.4557 502.9 496.1 506.3 496.1 502.9 246 498.03 1.38%
1994-06-29 0 1.450 1.430 1.500 1.400 1.450 426,000 609,600 1.4310 496.1 489.2 513.2 479.0 496.1 1,245 489.57 -1.36%
1994-06-28 0 1.470 1.450 1.470 1.450 1.470 334,000 486,220 1.4557 502.9 496.1 502.9 496.1 502.9 976 498.04 -0.68%
1994-06-27 0 1.480 1.450 1.500 1.470 1.510 1,070,000 1,581,000 1.4776 506.3 496.1 513.2 502.9 516.6 3,128 505.51 -3.27%
1994-06-24 0 1.530 1.500 1.540 1.490 1.530 486,000 736,420 1.5153 523.4 513.2 526.9 509.8 523.4 1,421 518.41 2.68%
1994-06-23 0 1.490 1.490 1.500 1.490 1.500 320,000 479,800 1.4994 509.8 509.8 513.2 509.8 513.2 935 512.97 -5.10%
1994-06-22 0 1.570 - 1.570 1.570 1.570 60,000 94,200 1.5700 537.1 - 537.1 537.1 537.1 175 537.13 0.00%
1994-06-21 0 1.570 - 1.580 1.570 1.570 52,000 81,640 1.5700 537.1 - 540.6 537.1 537.1 152 537.13 0.00%
1994-06-20 0 1.600 1.520 1.600 1.560 1.600 230,000 359,360 1.5624 537.1 510.3 537.1 523.7 537.1 685 524.52 2.56%
1994-06-17 0 1.560 1.560 1.570 1.500 1.600 246,000 379,480 1.5426 523.7 523.7 527.1 503.6 537.1 733 517.86 0.00%
1994-06-16 0 1.560 1.550 1.560 1.440 1.570 416,000 650,100 1.5627 523.7 520.3 523.7 483.4 527.1 1,239 524.62 2.63%
1994-06-15 0 1.520 1.500 1.570 1.520 1.560 250,000 383,400 1.5336 510.3 503.6 527.1 510.3 523.7 745 514.84 -2.56%
1994-06-10 0 1.560 1.530 1.570 1.510 1.570 584,000 904,340 1.5485 523.7 513.6 527.1 506.9 527.1 1,740 519.85 -1.27%
1994-06-09 0 1.580 1.560 1.590 1.580 1.600 300,000 475,300 1.5843 530.4 523.7 533.8 530.4 537.1 894 531.87 0.64%
1994-06-08 0 1.570 1.570 1.590 1.560 1.580 386,000 605,980 1.5699 527.1 527.1 533.8 523.7 530.4 1,150 527.02 0.00%
1994-06-07 0 1.570 1.560 1.570 1.560 1.570 784,000 1,227,340 1.5655 527.1 523.7 527.1 523.7 527.1 2,335 525.54 -1.26%
1994-06-06 0 1.590 1.580 1.640 1.590 1.650 1,202,000 1,933,060 1.6082 533.8 530.4 550.6 533.8 553.9 3,581 539.88 -0.62%
1994-06-03 0 1.600 1.580 1.600 1.590 1.620 948,000 1,523,160 1.6067 537.1 530.4 537.1 533.8 543.8 2,824 539.38 -1.84%
1994-06-02 0 1.630 1.590 1.680 1.570 1.630 370,000 589,700 1.5938 547.2 533.8 564.0 527.1 547.2 1,102 535.04 0.00%
1994-06-01 0 1.630 1.620 1.630 1.590 1.640 1,256,000 2,029,420 1.6158 547.2 543.8 547.2 533.8 550.6 3,741 542.43 4.49%
1994-05-31 0 1.560 1.560 1.580 1.500 1.580 720,000 1,113,800 1.5469 523.7 523.7 530.4 503.6 530.4 2,145 519.32 -1.89%
1994-05-30 0 1.590 1.580 1.590 1.560 1.620 832,000 1,315,060 1.5806 533.8 530.4 533.8 523.7 543.8 2,478 530.62 0.63%
1994-05-27 0 1.580 1.570 1.610 1.560 1.610 2,238,000 3,535,040 1.5796 530.4 527.1 540.5 523.7 540.5 6,667 530.27 -3.07%
1994-05-26 0 1.630 1.620 1.640 1.620 1.670 506,000 838,460 1.6570 547.2 543.8 550.6 543.8 560.6 1,507 556.28 -1.21%
1994-05-25 0 1.650 1.620 1.660 1.620 1.730 1,362,000 2,251,240 1.6529 553.9 543.8 557.3 543.8 580.8 4,057 554.89 -1.20%
1994-05-24 0 1.670 1.650 1.690 1.640 1.750 1,378,000 2,314,000 1.6792 560.6 553.9 567.3 550.6 587.5 4,105 563.73 1.21%
1994-05-23 0 1.650 1.640 1.650 1.580 1.750 1,520,000 2,514,700 1.6544 553.9 550.6 553.9 530.4 587.5 4,528 555.40 3.12%
1994-05-20 0 1.600 1.600 1.640 1.580 1.650 360,000 582,300 1.6175 537.1 537.1 550.6 530.4 553.9 1,072 543.01 1.27%
1994-05-19 0 1.580 1.550 1.650 1.580 1.700 734,000 1,204,260 1.6407 530.4 520.3 553.9 530.4 570.7 2,186 550.79 -6.51%
1994-05-18 0 1.690 1.680 1.710 1.680 1.710 590,000 1,000,000 1.6949 567.3 564.0 574.1 564.0 574.1 1,757 568.99 0.60%
1994-05-17 0 1.680 - 1.710 1.650 1.710 634,000 1,065,440 1.6805 564.0 - 574.1 553.9 574.1 1,889 564.16 -3.45%
1994-05-16 0 1.740 1.740 1.750 1.740 1.880 1,712,000 3,089,440 1.8046 584.1 584.1 587.5 584.1 631.1 5,100 605.81 0.00%
1994-05-13 0 1.740 1.720 1.770 1.600 1.790 4,268,000 7,108,240 1.6655 584.1 577.4 594.2 537.1 600.9 12,713 559.11 10.83%
1994-05-12 0 1.570 1.550 1.580 1.410 1.630 2,634,000 4,148,120 1.5748 527.1 520.3 530.4 473.3 547.2 7,846 528.68 11.35%
1994-05-11 0 1.410 1.400 1.420 1.400 1.420 846,000 1,191,400 1.4083 473.3 470.0 476.7 470.0 476.7 2,520 472.77 0.71%
1994-05-10 0 1.400 1.380 1.400 1.410 1.420 26,000 36,720 1.4123 470.0 463.3 470.0 473.3 476.7 77 474.12 -1.41%
1994-05-09 0 1.420 1.350 1.480 1.400 1.420 170,000 239,200 1.4071 476.7 453.2 496.8 470.0 476.7 506 472.36 -1.39%
1994-05-06 0 1.440 1.400 1.450 1.420 1.480 330,000 476,080 1.4427 483.4 470.0 486.8 476.7 496.8 983 484.31 0.00%
1994-05-05 0 1.440 1.400 1.470 1.400 1.500 636,000 947,480 1.4897 483.4 470.0 493.5 470.0 503.6 1,895 500.12 -2.04%
1994-05-04 0 1.470 - 1.500 1.470 1.500 370,000 548,700 1.4830 493.5 - 503.6 493.5 503.6 1,102 497.84 -2.00%
1994-05-03 0 1.500 1.430 1.510 1.430 1.500 450,000 658,440 1.4632 503.6 480.1 506.9 480.1 503.6 1,340 491.21 0.00%
1994-05-02 0 1.500 1.430 1.500 1.470 1.550 316,000 474,860 1.5027 503.6 480.1 503.6 493.5 520.3 941 504.47 -2.60%
1994-04-29 0 1.540 1.510 1.550 1.500 1.560 700,000 1,066,000 1.5229 517.0 506.9 520.3 503.6 523.7 2,085 511.23 1.32%
1994-04-28 0 1.520 1.500 1.540 1.520 1.540 218,000 333,320 1.5290 510.3 503.6 517.0 510.3 517.0 649 513.29 -2.56%
1994-04-27 0 1.560 1.560 1.580 1.560 1.590 1,026,000 1,607,960 1.5672 523.7 523.7 530.4 523.7 533.8 3,056 526.12 -2.50%
1994-04-26 0 1.600 1.570 1.600 1.600 1.640 80,000 129,200 1.6150 537.1 527.1 537.1 537.1 550.6 238 542.17 0.00%
1994-04-25 0 1.600 1.600 1.630 1.600 1.630 122,000 198,260 1.6251 537.1 537.1 547.2 537.1 547.2 363 545.55 -1.84%
1994-04-22 0 1.630 1.610 1.630 1.610 1.700 230,000 375,860 1.6342 547.2 540.5 547.2 540.5 570.7 685 548.60 -0.61%
1994-04-21 0 1.640 1.640 1.700 1.640 1.700 70,000 118,000 1.6857 550.6 550.6 570.7 550.6 570.7 209 565.91 -5.20%
1994-04-20 0 1.730 1.730 1.750 1.720 1.730 170,000 293,100 1.7241 580.8 580.8 587.5 577.4 580.8 506 578.80 -1.70%
1994-04-19 0 1.760 1.760 1.820 1.760 1.770 126,000 222,960 1.7695 590.8 590.8 611.0 590.8 594.2 375 594.04 -2.22%
1994-04-18 0 1.800 1.720 1.800 1.750 1.820 116,000 204,520 1.7631 604.3 577.4 604.3 587.5 611.0 346 591.89 1.12%
1994-04-15 0 1.780 1.720 1.800 1.700 1.800 380,000 659,400 1.7353 597.6 577.4 604.3 570.7 604.3 1,132 582.54 2.89%
1994-04-14 0 1.730 1.700 1.740 1.680 1.740 420,000 718,300 1.7102 580.8 570.7 584.1 564.0 584.1 1,251 574.14 1.17%
1994-04-13 0 1.710 1.610 1.720 1.600 1.750 282,000 466,880 1.6556 574.1 540.5 577.4 537.1 587.5 840 555.80 6.88%
1994-04-12 0 1.600 1.560 1.600 1.520 1.620 430,000 678,440 1.5778 537.1 523.7 537.1 510.3 543.8 1,281 529.67 0.00%
1994-04-11 0 1.600 1.590 1.650 1.590 1.700 168,000 275,400 1.6393 537.1 533.8 553.9 533.8 570.7 500 550.32 -1.84%
1994-04-08 0 1.630 1.620 1.660 1.620 1.680 312,000 512,840 1.6437 547.2 543.8 557.3 543.8 564.0 929 551.81 -2.98%
1994-04-07 0 1.680 1.670 1.730 1.680 1.800 200,000 350,400 1.7520 564.0 560.6 580.8 564.0 604.3 596 588.16 -10.16%
1994-04-06 0 1.870 - 1.870 1.870 1.870 40,000 74,800 1.8700 627.8 - 627.8 627.8 627.8 119 627.77 0.54%
1994-03-31 0 1.860 - 1.860 1.860 1.880 170,000 318,400 1.8729 624.4 - 624.4 624.4 631.1 506 628.76 -2.62%
1994-03-30 0 1.910 1.900 1.910 1.900 1.920 120,000 230,100 1.9175 641.2 637.8 641.2 637.8 644.6 357 643.72 0.53%
1994-03-29 0 1.900 1.860 1.920 1.900 1.920 250,000 478,200 1.9128 637.8 624.4 644.6 637.8 644.6 745 642.14 -3.06%
1994-03-28 0 1.960 1.920 1.960 1.960 2.000 330,000 651,600 1.9745 658.0 644.6 658.0 658.0 671.4 983 662.87 -2.00%
1994-03-25 0 2.000 1.960 2.050 2.000 2.000 140,000 280,000 2.0000 671.4 658.0 688.2 671.4 671.4 417 671.41 0.00%
1994-03-24 0 2.000 - 2.000 2.000 2.100 200,000 410,000 2.0500 671.4 - 671.4 671.4 705.0 596 688.20 0.50%
1994-03-23 0 1.990 1.980 - 1.900 1.990 534,000 1,038,260 1.9443 668.1 664.7 - 637.8 668.1 1,591 652.72 3.11%
1994-03-22 0 1.930 - 1.940 1.920 1.930 250,000 481,900 1.9276 647.9 - 651.3 644.6 647.9 745 647.11 -1.03%
1994-03-21 0 1.950 - 1.950 1.950 1.950 50,000 97,500 1.9500 654.6 - 654.6 654.6 654.6 149 654.63 0.00%
1994-03-18 0 1.950 - 1.990 1.950 1.950 20,000 39,000 1.9500 654.6 - 668.1 654.6 654.6 60 654.63 0.00%
1994-03-17 0 1.950 1.940 1.970 1.940 2.050 486,000 970,640 1.9972 654.6 651.3 661.3 651.3 688.2 1,448 670.47 -6.02%
1994-03-16 0 2.075 2.075 2.100 2.075 2.125 210,000 445,500 2.1214 696.6 696.6 705.0 696.6 713.4 626 712.18 -4.60%
1994-03-15 0 2.175 2.150 2.175 2.125 2.175 730,000 1,562,000 2.1397 730.2 721.8 730.2 713.4 730.2 2,175 718.32 0.00%
1994-03-14 0 2.175 2.175 2.200 2.100 2.175 450,000 971,550 2.1590 730.2 730.2 738.6 705.0 730.2 1,340 724.79 0.00%
1994-03-11 0 2.175 2.250 2.275 2.100 2.250 746,000 1,632,700 2.1886 730.2 755.3 763.7 705.0 755.3 2,222 734.73 -2.25%
1994-03-10 0 2.225 2.225 2.250 2.150 2.250 496,000 1,102,400 2.2226 746.9 746.9 755.3 721.8 755.3 1,477 746.13 2.30%
1994-03-09 0 2.175 2.150 2.175 2.150 2.275 1,270,000 2,773,250 2.1837 730.2 721.8 730.2 721.8 763.7 3,783 733.07 -4.40%
1994-03-08 0 2.275 2.275 2.300 2.200 2.275 834,000 1,870,850 2.2432 763.7 763.7 772.1 738.6 763.7 2,484 753.07 3.41%
1994-03-07 0 2.200 2.175 2.225 2.075 2.250 1,138,000 2,469,150 2.1697 738.6 730.2 746.9 696.6 755.3 3,390 728.39 3.53%
1994-03-04 0 2.125 2.075 2.125 2.050 2.150 1,060,000 2,261,950 2.1339 713.4 696.6 713.4 688.2 721.8 3,158 716.37 2.41%
1994-03-03 0 2.075 2.000 2.075 2.000 2.125 998,000 2,066,150 2.0703 696.6 671.4 696.6 671.4 713.4 2,973 695.01 -2.35%
1994-03-02 0 2.125 2.050 2.125 2.075 2.175 746,000 1,575,000 2.1113 713.4 688.2 713.4 696.6 730.2 2,222 708.76 0.00%
1994-03-01 0 2.125 2.100 2.150 2.125 2.175 394,000 845,000 2.1447 713.4 705.0 721.8 713.4 730.2 1,174 719.98 -2.30%
1994-02-28 0 2.175 2.150 2.175 2.150 2.225 1,852,000 4,044,550 2.1839 730.2 721.8 730.2 721.8 746.9 5,517 733.14 1.16%
1994-02-25 0 2.150 2.125 2.175 2.100 2.300 706,000 1,521,350 2.1549 721.8 713.4 730.2 705.0 772.1 2,103 723.41 -4.44%
1994-02-24 0 2.250 2.225 2.275 2.225 2.325 2,990,000 6,784,850 2.2692 755.3 746.9 763.7 746.9 780.5 8,907 761.78 -2.17%
1994-02-23 0 2.300 2.300 2.325 2.150 2.350 5,992,000 13,712,950 2.2885 772.1 772.1 780.5 721.8 788.9 17,849 768.28 9.52%
1994-02-22 0 2.100 2.075 2.150 2.050 2.200 630,000 1,340,950 2.1285 705.0 696.6 721.8 688.2 738.6 1,877 714.55 2.44%
1994-02-21 0 2.050 2.025 2.075 2.025 2.100 704,000 1,448,500 2.0575 688.2 679.8 696.6 679.8 705.0 2,097 690.73 -1.20%
1994-02-18 0 2.075 2.050 2.100 2.050 2.150 646,000 1,353,850 2.0957 696.6 688.2 705.0 688.2 721.8 1,924 703.55 -4.60%
1994-02-17 0 2.175 2.125 2.175 2.100 2.200 1,002,000 2,146,550 2.1423 730.2 713.4 730.2 705.0 738.6 2,985 719.17 1.16%
1994-02-16 0 2.150 2.150 2.175 2.050 2.200 970,000 2,041,600 2.1047 721.8 721.8 730.2 688.2 738.6 2,889 706.58 1.18%
1994-02-15 0 2.125 2.075 2.125 2.075 2.300 2,802,000 5,957,050 2.1260 713.4 696.6 713.4 696.6 772.1 8,347 713.71 -4.49%
1994-02-14 0 2.225 2.150 2.250 2.225 2.375 370,000 832,800 2.2508 746.9 721.8 755.3 746.9 797.3 1,102 755.61 -2.20%
1994-02-09 0 2.275 2.250 2.275 2.200 2.300 746,000 1,693,850 2.2706 763.7 755.3 763.7 738.6 772.1 2,222 762.25 1.11%
1994-02-08 0 2.250 2.200 2.300 2.225 2.500 1,764,000 4,149,150 2.3521 755.3 738.6 772.1 746.9 839.3 5,255 789.62 -6.25%
1994-02-07 0 2.400 2.350 2.425 2.375 2.575 3,072,000 7,572,500 2.4650 805.7 788.9 814.1 797.3 864.4 9,151 827.52 -3.03%
1994-02-04 0 2.475 2.400 2.525 2.475 2.775 7,338,000 19,041,700 2.5949 830.9 805.7 847.7 830.9 931.6 21,858 871.14 -8.33%
1994-02-03 0 2.700 2.700 2.725 2.700 3.000 16,730,000 47,738,200 2.8534 906.4 906.4 914.8 906.4 1,007 49,835 957.92 -5.26%
1994-02-02 0 2.850 2.825 2.850 2.825 3.050 16,952,000 48,795,100 2.8784 956.8 948.4 956.8 948.4 1,024 50,497 966.31 1.79%
1994-02-01 0 2.800 2.750 2.800 2.650 2.850 2,196,000 6,026,900 2.7445 940.0 923.2 940.0 889.6 956.8 6,541 921.34 5.66%
1994-01-31 0 2.650 2.625 2.675 2.600 2.700 570,000 1,516,450 2.6604 889.6 881.2 898.0 872.8 906.4 1,698 893.13 0.00%
1994-01-28 0 2.650 2.625 2.675 2.625 2.775 1,180,000 3,159,100 2.6772 889.6 881.2 898.0 881.2 931.6 3,515 898.75 -0.93%
1994-01-27 0 2.675 2.625 2.700 2.500 2.700 2,814,000 7,322,900 2.6023 898.0 881.2 906.4 839.3 906.4 8,382 873.61 3.88%
1994-01-26 0 2.575 2.575 2.600 2.525 2.625 1,342,000 3,480,850 2.5938 864.4 864.4 872.8 847.7 881.2 3,998 870.75 -4.63%
1994-01-25 0 2.700 2.700 2.750 2.700 2.850 1,948,000 5,387,600 2.7657 906.4 906.4 923.2 906.4 956.8 5,803 928.47 -4.42%
1994-01-24 0 2.825 2.825 2.850 2.800 2.950 1,848,000 5,255,600 2.8439 948.4 948.4 956.8 940.0 990.3 5,505 954.73 -0.88%
1994-01-21 0 2.850 2.825 2.850 2.800 2.925 1,764,000 5,013,100 2.8419 956.8 948.4 956.8 940.0 981.9 5,255 954.04 -0.87%
1994-01-20 0 2.875 2.850 2.900 2.850 3.000 1,558,000 4,577,300 2.9379 965.2 956.8 973.5 956.8 1,007 4,641 986.28 -4.17%
1994-01-19 0 3.000 2.975 3.000 2.875 3.025 3,362,000 9,933,050 2.9545 1,007 998.7 1,007 965.2 1,016 10,015 991.85 2.56%
1994-01-18 0 2.925 2.900 2.950 2.925 3.025 2,128,000 6,353,750 2.9858 981.9 973.5 990.3 981.9 1,016 6,339 1,002.3 -0.85%
1994-01-17 0 2.950 2.950 2.975 2.950 3.075 1,854,000 5,539,100 2.9876 990.3 990.3 998.7 990.3 1,032 5,523 1,003.0 -0.84%
1994-01-14 0 2.975 2.975 3.000 2.950 3.000 1,708,000 5,093,250 2.9820 998.7 998.7 1,007 990.3 1,007 5,088 1,001.1 2.59%
1994-01-13 0 2.900 2.850 2.900 2.875 3.050 2,044,000 6,031,850 2.9510 973.5 956.8 973.5 965.2 1,024 6,089 990.67 -3.33%
1994-01-12 0 3.000 3.000 3.025 2.850 3.025 5,122,000 14,987,600 2.9261 1,007 1,007 1,016 956.8 1,016 15,257 982.32 5.26%
1994-01-11 0 2.850 2.800 2.850 2.800 3.000 3,094,000 9,058,350 2.9277 956.8 940.0 956.8 940.0 1,007 9,216 982.85 -4.20%
1994-01-10 0 2.975 2.900 2.975 2.950 3.175 5,334,000 16,539,600 3.1008 998.7 973.5 998.7 990.3 1,066 15,889 1,041.0 -4.03%
1994-01-07 0 3.100 3.100 3.125 2.900 3.200 4,394,000 13,453,450 3.0618 1,041 1,041 1,049 973.5 1,074 13,089 1,027.9 -2.36%
1994-01-06 0 3.175 3.150 3.175 3.025 3.225 13,902,000 44,011,400 3.1658 1,066 1,057 1,066 1,016 1,083 41,411 1,062.8 4.96%
1994-01-05 0 3.025 3.000 3.025 2.875 3.025 6,034,000 17,868,050 2.9612 1,016 1,007 1,016 965.2 1,016 17,974 994.10 3.42%
1994-01-04 0 2.925 2.875 2.925 2.850 2.950 1,716,000 4,954,900 2.8875 981.9 965.2 981.9 956.8 990.3 5,112 969.34 2.63%
1994-01-03 0 2.850 2.850 2.875 2.850 2.875 2,932,000 8,413,350 2.8695 956.8 956.8 965.2 956.8 965.2 8,734 963.31

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top