SING TAO NEWS CORPORATION LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01105  1996-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-27 0 0.185 0.185 - 0.181 0.185 30,000 5,454 0.1818 0.185 0.185 - 0.181 0.185 30,000 0.1818 -2.63%
2026-03-26 0 0.190 0.190 - 0.190 0.190 40,000 7,600 0.1900 0.190 0.190 - 0.190 0.190 40,000 0.1900 -1.04%
2026-03-25 0 0.192 0.192 0.205 0.190 0.190 46,000 8,740 0.1900 0.192 0.192 0.205 0.190 0.190 46,000 0.1900 -2.04%
2026-03-24 0 0.196 0.195 0.210 0.196 0.198 52,000 10,232 0.1968 0.196 0.195 0.210 0.196 0.198 52,000 0.1968 -2.00%
2026-03-23 0 0.200 0.188 0.200 - - 0 0 - 0.200 0.188 0.200 - - 0 - -6.10%
2026-03-20 0 0.213 0.213 0.240 0.210 0.240 20,000 4,506 0.2253 0.213 0.213 0.240 0.210 0.240 20,000 0.2253 -4.05%
2026-03-19 0 0.222 0.221 0.232 0.221 0.227 136,000 30,124 0.2215 0.222 0.221 0.232 0.221 0.227 136,000 0.2215 -9.76%
2026-03-18 0 0.246 0.245 0.246 0.219 0.248 425,838 99,591 0.2339 0.246 0.245 0.246 0.219 0.248 425,838 0.2339 24.24%
2026-03-17 0 0.198 0.198 0.220 0.193 0.198 394,000 77,686 0.1972 0.198 0.198 0.220 0.193 0.198 394,000 0.1972 1.54%
2026-03-16 0 0.195 0.195 0.201 0.195 0.200 50,000 9,950 0.1990 0.195 0.195 0.201 0.195 0.200 50,000 0.1990 -2.99%
2026-03-13 0 0.201 0.200 0.220 0.200 0.202 2,528,000 508,120 0.2010 0.201 0.200 0.220 0.200 0.202 2,528,000 0.2010 -0.50%
2026-03-12 0 0.202 0.202 0.215 0.202 0.203 100,000 20,216 0.2022 0.202 0.202 0.215 0.202 0.203 100,000 0.2022 -0.49%
2026-03-11 0 0.203 0.203 0.220 0.200 0.202 5,008,000 1,006,604 0.2010 0.203 0.203 0.220 0.200 0.202 5,008,000 0.2010 1.50%
2026-03-10 0 0.200 0.200 0.217 0.199 0.220 5,234,000 1,044,190 0.1995 0.200 0.200 0.217 0.199 0.220 5,234,000 0.1995 -6.54%
2026-03-09 0 0.214 0.203 0.217 0.180 0.219 4,062,000 813,046 0.2002 0.214 0.203 0.217 0.180 0.219 4,062,000 0.2002 15.05%
2026-03-06 0 0.186 0.186 0.195 0.185 0.200 4,002,000 800,370 0.2000 0.186 0.186 0.195 0.185 0.200 4,002,000 0.2000 0.00%
2026-03-05 0 0.186 0.186 0.203 0.186 0.186 4,397 819 0.1863 0.186 0.186 0.203 0.186 0.186 4,397 0.1863 -5.10%
2026-03-04 0 0.196 0.187 0.197 0.195 0.196 66,000 12,928 0.1959 0.196 0.187 0.197 0.195 0.196 66,000 0.1959 -2.00%
2026-03-03 0 0.200 0.189 0.200 0.189 0.200 126,000 24,220 0.1922 0.200 0.189 0.200 0.189 0.200 126,000 0.1922 1.01%
2026-03-02 0 0.198 0.189 0.198 0.185 0.198 1,002,000 194,512 0.1941 0.198 0.189 0.198 0.185 0.198 1,002,000 0.1941 0.00%
2026-02-27 0 0.198 0.197 0.215 0.198 0.198 10,000 1,980 0.1980 0.198 0.197 0.215 0.198 0.198 10,000 0.1980 -0.50%
2026-02-26 0 0.199 0.197 0.220 - - 0 0 - 0.199 0.197 0.220 - - 0 - 0.00%
2026-02-25 0 0.199 0.196 0.220 - - 0 0 - 0.199 0.196 0.220 - - 0 - 0.00%
2026-02-24 0 0.199 0.196 0.218 0.199 0.199 4,000 796 0.1990 0.199 0.196 0.218 0.199 0.199 4,000 0.1990 -0.50%
2026-02-23 0 0.200 0.196 0.207 0.199 0.200 134,000 26,746 0.1996 0.200 0.196 0.207 0.199 0.200 134,000 0.1996 -3.38%
2026-02-20 0 0.207 0.195 0.207 0.207 0.207 19,980 4,062 0.2033 0.207 0.195 0.207 0.207 0.207 19,980 0.2033 -0.96%
2026-02-16 0 0.209 0.208 0.220 - - 0 0 - 0.209 0.208 0.220 - - 0 - 0.00%
2026-02-13 0 0.209 0.200 0.220 0.200 0.209 32,000 6,418 0.2006 0.209 0.200 0.220 0.200 0.209 32,000 0.2006 9.42%
2026-02-12 0 0.191 0.191 0.228 - - 0 0 - 0.191 0.191 0.228 - - 0 - 0.53%
2026-02-11 0 0.190 0.190 - 0.190 0.197 84,000 16,288 0.1939 0.190 0.190 - 0.190 0.197 84,000 0.1939 -4.04%
2026-02-10 0 0.198 0.193 0.205 - - 0 0 - 0.198 0.193 0.205 - - 0 - 0.00%
2026-02-09 0 0.198 0.193 0.206 0.198 0.205 40,000 8,130 0.2033 0.198 0.193 0.206 0.198 0.205 40,000 0.2033 -3.88%
2026-02-06 0 0.206 0.192 0.206 - - 0 0 - 0.206 0.192 0.206 - - 0 - -1.44%
2026-02-05 0 0.209 0.195 0.228 - - 0 0 - 0.209 0.195 0.228 - - 0 - 0.00%
2026-02-04 0 0.209 0.190 0.228 - - 0 0 - 0.209 0.190 0.228 - - 0 - 0.00%
2026-02-03 0 0.209 0.197 0.210 0.205 0.209 24,000 5,000 0.2083 0.209 0.197 0.210 0.205 0.209 24,000 0.2083 4.50%
2026-02-02 0 0.200 0.197 0.228 0.200 0.202 600,000 120,092 0.2002 0.200 0.197 0.228 0.200 0.202 600,000 0.2002 -1.48%
2026-01-30 0 0.203 0.205 0.215 0.202 0.203 70,000 14,208 0.2030 0.203 0.205 0.215 0.202 0.203 70,000 0.2030 -1.46%
2026-01-29 0 0.206 0.206 0.228 0.206 0.206 4,000 824 0.2060 0.206 0.206 0.228 0.206 0.206 4,000 0.2060 -0.96%
2026-01-28 0 0.208 0.206 0.212 0.200 0.208 272,000 54,542 0.2005 0.208 0.206 0.212 0.200 0.208 272,000 0.2005 -1.89%
2026-01-27 0 0.212 0.208 0.215 0.211 0.212 26,000 5,502 0.2116 0.212 0.208 0.215 0.211 0.212 26,000 0.2116 3.41%
2026-01-26 0 0.205 0.203 0.208 0.185 0.205 74,000 14,922 0.2016 0.205 0.203 0.208 0.185 0.205 74,000 0.2016 -1.44%
2026-01-23 0 0.208 0.200 0.210 - - 0 0 - 0.208 0.200 0.210 - - 0 - 0.00%
2026-01-22 0 0.208 0.198 0.210 - - 0 0 - 0.208 0.198 0.210 - - 0 - 0.00%
2026-01-21 0 0.208 0.195 0.208 0.200 0.208 6,000 1,216 0.2027 0.208 0.195 0.208 0.200 0.208 6,000 0.2027 1.46%
2026-01-20 0 0.205 0.201 0.210 0.201 0.205 4,000 812 0.2030 0.205 0.201 0.210 0.201 0.205 4,000 0.2030 1.99%
2026-01-19 0 0.201 0.201 0.210 0.201 0.205 22,000 4,502 0.2046 0.201 0.201 0.210 0.201 0.205 22,000 0.2046 -1.95%
2026-01-16 0 0.205 0.202 0.210 0.205 0.205 8,000 1,640 0.2050 0.205 0.202 0.210 0.205 0.205 8,000 0.2050 -1.44%
2026-01-15 0 0.208 0.205 0.210 0.208 0.210 12,000 2,516 0.2097 0.208 0.205 0.210 0.208 0.210 12,000 0.2097 -0.95%
2026-01-14 0 0.210 0.210 0.218 0.203 0.216 12,000 2,566 0.2138 0.210 0.210 0.218 0.203 0.216 12,000 0.2138 5.00%
2026-01-13 0 0.200 0.200 0.210 0.200 0.200 57,000 11,382 0.1997 0.200 0.200 0.210 0.200 0.200 57,000 0.1997 -5.66%
2026-01-12 0 0.212 0.212 - - - 0 0 - 0.212 0.212 - - - 0 - 0.00%
2026-01-09 0 0.212 0.212 - 0.209 0.211 12,000 2,514 0.2095 0.212 0.212 - 0.209 0.211 12,000 0.2095 0.47%
2026-01-08 0 0.211 0.195 0.215 - - 0 0 - 0.211 0.195 0.215 - - 0 - 0.00%
2026-01-07 0 0.211 0.211 0.220 0.188 0.211 22,000 4,448 0.2022 0.211 0.211 0.220 0.188 0.211 22,000 0.2022 1.44%
2026-01-06 0 0.208 0.208 0.225 0.201 0.208 38,000 7,674 0.2019 0.208 0.208 0.225 0.201 0.208 38,000 0.2019 0.00%
2026-01-05 0 0.208 0.208 0.230 0.201 0.220 142,000 29,484 0.2076 0.208 0.208 0.230 0.201 0.220 142,000 0.2076 4.00%
2026-01-02 0 0.200 0.200 0.220 0.200 0.200 10,000 2,000 0.2000 0.200 0.200 0.220 0.200 0.200 10,000 0.2000 0.00%
2025-12-31 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2025-12-30 0 0.200 0.200 0.220 0.200 0.202 60,711 12,171 0.2005 0.200 0.200 0.220 0.200 0.202 60,711 0.2005 -0.99%
2025-12-29 0 0.202 0.202 0.225 - - 0 0 - 0.202 0.202 0.225 - - 0 - 0.00%
2025-12-24 0 0.202 0.202 0.220 - - 0 0 - 0.202 0.202 0.220 - - 0 - 0.00%
2025-12-23 0 0.202 0.202 0.210 0.200 0.208 74,000 14,926 0.2017 0.202 0.202 0.210 0.200 0.208 74,000 0.2017 -3.81%
2025-12-22 0 0.210 0.206 0.210 - - 0 0 - 0.210 0.206 0.210 - - 0 - 0.00%
2025-12-19 0 0.210 0.205 0.218 0.210 0.218 36,000 7,688 0.2136 0.210 0.205 0.218 0.210 0.218 36,000 0.2136 -3.67%
2025-12-18 0 0.218 0.212 0.218 - - 0 0 - 0.218 0.212 0.218 - - 0 - 0.00%
2025-12-17 0 0.218 0.208 0.218 - - 0 0 - 0.218 0.208 0.218 - - 0 - -0.46%
2025-12-16 0 0.219 0.188 0.219 - - 0 0 - 0.219 0.188 0.219 - - 0 - -0.45%
2025-12-15 0 0.220 0.210 0.220 0.215 0.220 10,000 2,180 0.2180 0.220 0.210 0.220 0.215 0.220 10,000 0.2180 4.76%
2025-12-12 0 0.210 0.210 0.218 0.210 0.220 184,000 40,360 0.2193 0.210 0.210 0.218 0.210 0.220 184,000 0.2193 -3.67%
2025-12-11 0 0.218 0.215 0.218 0.215 0.220 32,000 7,000 0.2188 0.218 0.215 0.218 0.215 0.220 32,000 0.2188 -0.91%
2025-12-10 0 0.220 0.215 0.220 0.220 0.223 190,000 41,890 0.2205 0.220 0.215 0.220 0.220 0.223 190,000 0.2205 -0.90%
2025-12-09 0 0.222 0.222 0.225 0.222 0.228 372,000 83,844 0.2254 0.222 0.222 0.225 0.222 0.228 372,000 0.2254 -3.48%
2025-12-08 0 0.230 0.229 0.230 0.229 0.233 32,000 7,382 0.2307 0.230 0.229 0.230 0.229 0.233 32,000 0.2307 0.44%
2025-12-05 0 0.229 0.229 0.245 0.228 0.240 22,000 5,256 0.2389 0.229 0.229 0.245 0.228 0.240 22,000 0.2389 -2.55%
2025-12-04 0 0.235 0.235 0.250 0.235 0.235 4,000 940 0.2350 0.235 0.235 0.250 0.235 0.235 4,000 0.2350 -0.84%
2025-12-03 0 0.237 0.237 0.250 0.233 0.249 12,000 2,852 0.2377 0.237 0.237 0.250 0.233 0.249 12,000 0.2377 1.72%
2025-12-02 0 0.233 0.233 0.255 - - 0 0 - 0.233 0.233 0.255 - - 0 - 0.87%
2025-12-01 0 0.231 0.208 0.250 - - 0 0 - 0.231 0.208 0.250 - - 0 - 0.00%
2025-11-28 0 0.231 0.231 0.250 - - 0 0 - 0.231 0.231 0.250 - - 0 - 0.43%
2025-11-27 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 1.77%
2025-11-26 0 0.226 0.225 0.244 - - 0 0 - 0.226 0.225 0.244 - - 0 - 0.00%
2025-11-25 0 0.226 0.226 0.240 0.226 0.230 44,000 10,104 0.2296 0.226 0.226 0.240 0.226 0.230 44,000 0.2296 -3.83%
2025-11-24 0 0.235 0.225 0.235 0.233 0.236 98,000 23,112 0.2358 0.235 0.225 0.235 0.233 0.236 98,000 0.2358 0.00%
2025-11-21 0 0.235 0.230 0.248 - - 0 0 - 0.235 0.230 0.248 - - 0 - 0.00%
2025-11-20 0 0.235 0.231 0.250 - - 0 0 - 0.235 0.231 0.250 - - 0 - 0.00%
2025-11-19 0 0.235 0.230 0.235 - - 0 0 - 0.235 0.230 0.235 - - 0 - -2.08%
2025-11-18 0 0.240 0.201 0.248 - - 0 0 - 0.240 0.201 0.248 - - 0 - 0.00%
2025-11-17 0 0.240 0.235 0.250 - - 0 0 - 0.240 0.235 0.250 - - 0 - 0.00%
2025-11-14 0 0.240 0.240 0.255 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2025-11-13 0 0.240 0.240 0.250 0.240 0.240 40,000 9,600 0.2400 0.240 0.240 0.250 0.240 0.240 40,000 0.2400 -0.41%
2025-11-12 0 0.241 0.241 0.250 0.240 0.250 72,000 17,470 0.2426 0.241 0.241 0.250 0.240 0.250 72,000 0.2426 0.42%
2025-11-11 0 0.240 0.240 0.250 0.240 0.241 58,000 13,936 0.2403 0.240 0.240 0.250 0.240 0.241 58,000 0.2403 -0.41%
2025-11-10 0 0.241 0.240 0.255 0.241 0.241 900,000 216,900 0.2410 0.241 0.240 0.255 0.241 0.241 900,000 0.2410 -2.43%
2025-11-07 0 0.247 0.240 0.247 - - 0 0 - 0.247 0.240 0.247 - - 0 - -0.40%
2025-11-06 0 0.248 0.238 0.248 - - 0 0 - 0.248 0.238 0.248 - - 0 - 0.00%
2025-11-05 0 0.248 0.240 0.290 - - 0 0 - 0.248 0.240 0.290 - - 0 - 0.00%
2025-11-04 0 0.248 0.240 0.250 - - 0 0 - 0.248 0.240 0.250 - - 0 - 0.00%
2025-11-03 0 0.248 0.240 0.248 - - 0 0 - 0.248 0.240 0.248 - - 0 - 0.00%
2025-10-31 0 0.248 0.240 0.295 - - 0 0 - 0.248 0.240 0.295 - - 0 - 0.00%
2025-10-30 0 0.248 0.220 0.280 - - 0 0 - 0.248 0.220 0.280 - - 0 - 0.00%
2025-10-28 0 0.248 0.240 0.255 - - 0 0 - 0.248 0.240 0.255 - - 0 - 0.00%
2025-10-27 0 0.248 0.240 0.290 - - 0 0 - 0.248 0.240 0.290 - - 0 - 0.00%
2025-10-24 0 0.248 0.248 0.280 - - 0 0 - 0.248 0.248 0.280 - - 0 - 0.00%
2025-10-23 0 0.248 0.248 0.265 0.248 0.250 22,000 5,496 0.2498 0.248 0.248 0.265 0.248 0.250 22,000 0.2498 -0.80%
2025-10-22 0 0.250 0.250 0.295 - - 0 0 - 0.250 0.250 0.295 - - 0 - 0.00%
2025-10-21 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2025-10-20 0 0.250 0.250 0.285 - - 0 0 - 0.250 0.250 0.285 - - 0 - 0.00%
2025-10-17 0 0.250 0.248 0.270 - - 0 0 - 0.250 0.248 0.270 - - 0 - 0.00%
2025-10-16 0 0.250 0.248 0.300 0.245 0.250 34,000 8,482 0.2495 0.250 0.248 0.300 0.245 0.250 34,000 0.2495 -1.96%
2025-10-15 0 0.255 0.255 0.265 0.245 0.250 128,000 31,562 0.2466 0.255 0.255 0.265 0.245 0.250 128,000 0.2466 2.00%
2025-10-14 0 0.250 0.250 0.270 0.250 0.260 80,000 20,370 0.2546 0.250 0.250 0.270 0.250 0.260 80,000 0.2546 0.00%
2025-10-13 0 0.250 0.250 0.265 0.250 0.255 66,000 16,760 0.2539 0.250 0.250 0.265 0.250 0.255 66,000 0.2539 -5.66%
2025-10-10 0 0.265 0.255 0.280 - - 0 0 - 0.265 0.255 0.280 - - 0 - 0.00%
2025-10-09 0 0.265 0.265 0.280 0.265 0.290 116,000 33,430 0.2882 0.265 0.265 0.280 0.265 0.290 116,000 0.2882 1.92%
2025-10-08 0 0.260 0.260 0.275 0.255 0.265 63,000 16,650 0.2643 0.260 0.260 0.275 0.255 0.265 63,000 0.2643 -1.89%
2025-10-06 0 0.265 0.250 0.290 - - 0 0 - 0.265 0.250 0.290 - - 0 - 0.00%
2025-10-03 0 0.265 0.250 0.290 - - 0 0 - 0.265 0.250 0.290 - - 0 - 0.00%
2025-10-02 0 0.265 0.250 0.265 0.240 0.265 142,000 34,896 0.2457 0.265 0.250 0.265 0.240 0.265 142,000 0.2457 1.92%
2025-09-30 0 0.260 0.260 0.275 0.240 0.240 4,000 960 0.2400 0.260 0.260 0.275 0.240 0.240 4,000 0.2400 1.96%
2025-09-29 0 0.255 0.250 0.260 0.250 0.255 162,000 40,910 0.2525 0.255 0.250 0.260 0.250 0.255 162,000 0.2525 -3.77%
2025-09-26 0 0.265 0.270 0.280 0.265 0.275 7,000 1,865 0.2664 0.265 0.270 0.280 0.265 0.275 7,000 0.2664 -1.85%
2025-09-25 0 0.270 0.265 0.290 - - 0 0 - 0.270 0.265 0.290 - - 0 - 0.00%
2025-09-24 0 0.270 0.270 0.280 0.270 0.280 58,000 15,920 0.2745 0.270 0.270 0.280 0.270 0.280 58,000 0.2745 1.89%
2025-09-23 0 0.265 0.255 0.260 0.255 0.280 72,000 19,750 0.2743 0.265 0.255 0.260 0.255 0.280 72,000 0.2743 1.92%
2025-09-22 0 0.260 0.260 0.275 0.260 0.290 186,000 51,610 0.2775 0.260 0.260 0.275 0.260 0.290 186,000 0.2775 -3.70%
2025-09-19 0 0.270 0.265 0.290 - - 0 0 - 0.270 0.265 0.290 - - 0 - 0.00%
2025-09-18 0 0.270 0.270 0.290 0.265 0.270 24,000 6,460 0.2692 0.270 0.270 0.290 0.265 0.270 24,000 0.2692 -6.90%
2025-09-17 0 0.290 0.275 0.290 0.265 0.295 23,672,000 6,039,830 0.2551 0.290 0.275 0.290 0.265 0.295 23,672,000 0.2551 13.73%
2025-09-16 0 0.255 0.255 0.285 0.235 0.260 24,000 6,180 0.2575 0.255 0.255 0.285 0.235 0.260 24,000 0.2575 3.66%
2025-09-15 0 0.246 0.244 0.260 0.246 0.246 14,000 3,444 0.2460 0.246 0.244 0.260 0.246 0.246 14,000 0.2460 0.41%
2025-09-12 0 0.245 0.243 0.260 0.243 0.245 34,000 8,322 0.2448 0.245 0.243 0.260 0.243 0.245 34,000 0.2448 2.51%
2025-09-11 0 0.239 0.238 0.245 0.233 0.243 140,000 33,538 0.2396 0.239 0.238 0.245 0.233 0.243 140,000 0.2396 1.70%
2025-09-10 0 0.235 0.230 0.248 0.220 0.255 422,000 98,380 0.2331 0.235 0.230 0.248 0.220 0.255 422,000 0.2331 -7.84%
2025-09-09 0 0.255 0.255 0.265 0.255 0.265 64,000 16,940 0.2647 0.255 0.255 0.265 0.255 0.265 64,000 0.2647 -1.92%
2025-09-08 0 0.260 0.260 0.280 0.260 0.260 6,000 1,560 0.2600 0.260 0.260 0.280 0.260 0.260 6,000 0.2600 -5.45%
2025-09-05 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2025-09-04 0 0.275 0.255 0.280 0.255 0.275 190,000 50,710 0.2669 0.275 0.255 0.280 0.255 0.275 190,000 0.2669 0.00%
2025-09-03 0 0.275 0.260 0.280 0.270 0.275 50,000 13,590 0.2718 0.275 0.260 0.280 0.270 0.275 50,000 0.2718 0.00%
2025-09-02 0 0.275 0.260 0.275 0.270 0.285 74,000 20,360 0.2751 0.275 0.260 0.275 0.270 0.285 74,000 0.2751 1.85%
2025-09-01 0 0.270 0.270 0.280 0.270 0.290 22,000 6,340 0.2882 0.270 0.270 0.280 0.270 0.290 22,000 0.2882 1.89%
2025-08-29 0 0.265 0.265 0.300 0.265 0.295 56,000 15,450 0.2759 0.265 0.265 0.300 0.265 0.295 56,000 0.2759 -5.36%
2025-08-28 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2025-08-27 0 0.280 0.280 0.290 0.270 0.275 264,000 71,890 0.2723 0.280 0.280 0.290 0.270 0.275 264,000 0.2723 -5.08%
2025-08-26 0 0.295 0.285 0.295 0.265 0.300 550,000 159,920 0.2908 0.295 0.285 0.295 0.265 0.300 550,000 0.2908 5.36%
2025-08-25 0 0.280 0.265 0.280 0.275 0.285 342,000 95,920 0.2805 0.280 0.265 0.280 0.275 0.285 342,000 0.2805 5.66%
2025-08-22 0 0.265 0.260 0.275 - - 388 93 0.2397 0.265 0.260 0.275 - - 388 0.2397 0.00%
2025-08-21 0 0.265 0.260 0.275 - - 0 0 - 0.265 0.260 0.275 - - 0 - 0.00%
2025-08-20 0 0.265 0.260 0.275 - - 0 0 - 0.265 0.260 0.275 - - 0 - 0.00%
2025-08-19 0 0.265 0.265 0.280 0.265 0.270 36,000 9,690 0.2692 0.265 0.265 0.280 0.265 0.270 36,000 0.2692 -1.85%
2025-08-18 0 0.270 0.270 0.285 0.260 0.275 256,000 68,980 0.2695 0.270 0.270 0.285 0.260 0.275 256,000 0.2695 0.00%
2025-08-15 0 0.270 0.260 0.290 0.255 0.270 240,075 63,917 0.2662 0.270 0.260 0.290 0.255 0.270 240,075 0.2662 8.00%
2025-08-14 0 0.250 0.250 0.270 0.250 0.255 350,000 88,730 0.2535 0.250 0.250 0.270 0.250 0.255 350,000 0.2535 1.63%
2025-08-13 0 0.246 0.246 0.290 0.246 0.255 186,266 47,348 0.2542 0.246 0.246 0.290 0.246 0.255 186,266 0.2542 -3.53%
2025-08-12 0 0.255 0.249 0.265 0.239 0.255 134,000 34,016 0.2539 0.255 0.249 0.265 0.239 0.255 134,000 0.2539 2.82%
2025-08-11 0 0.248 0.248 0.260 0.238 0.245 212,000 52,508 0.2477 0.248 0.248 0.260 0.238 0.245 212,000 0.2477 1.22%
2025-08-08 0 0.245 0.239 0.248 0.238 0.245 114,000 27,574 0.2419 0.245 0.239 0.248 0.238 0.245 114,000 0.2419 3.38%
2025-08-07 0 0.237 0.237 0.247 0.231 0.248 160,000 39,358 0.2460 0.237 0.237 0.247 0.231 0.248 160,000 0.2460 0.00%
2025-08-06 0 0.237 0.232 0.246 - - 0 0 - 0.237 0.232 0.246 - - 0 - 0.00%
2025-08-05 0 0.237 0.235 0.246 0.235 0.240 66,000 15,640 0.2370 0.237 0.235 0.246 0.235 0.240 66,000 0.2370 0.85%
2025-08-04 0 0.235 0.234 0.238 0.228 0.235 12,000 2,750 0.2292 0.235 0.234 0.238 0.228 0.235 12,000 0.2292 -2.08%
2025-08-01 0 0.240 0.230 0.240 0.239 0.248 1,004,000 240,958 0.2400 0.240 0.230 0.240 0.239 0.248 1,004,000 0.2400 6.67%
2025-07-31 0 0.225 0.223 0.240 - - 0 0 - 0.225 0.223 0.240 - - 0 - 0.00%
2025-07-30 0 0.225 0.225 0.237 - - 0 0 - 0.225 0.225 0.237 - - 0 - 0.45%
2025-07-29 0 0.224 0.224 0.240 - - 0 0 - 0.224 0.224 0.240 - - 0 - 1.82%
2025-07-28 0 0.220 0.220 0.221 0.219 0.221 174,000 38,310 0.2202 0.220 0.220 0.221 0.219 0.221 174,000 0.2202 -2.22%
2025-07-25 0 0.225 0.223 0.244 0.223 0.225 30,000 6,736 0.2245 0.225 0.223 0.244 0.223 0.225 30,000 0.2245 -2.17%
2025-07-24 0 0.230 0.225 0.230 0.224 0.230 44,000 10,060 0.2286 0.230 0.225 0.230 0.224 0.230 44,000 0.2286 -2.54%
2025-07-23 0 0.236 0.226 0.236 0.220 0.236 174,000 39,392 0.2264 0.236 0.226 0.236 0.220 0.236 174,000 0.2264 9.77%
2025-07-22 0 0.215 0.213 0.232 0.215 0.215 20,000 4,300 0.2150 0.215 0.213 0.232 0.215 0.215 20,000 0.2150 -1.83%
2025-07-21 0 0.219 0.216 0.232 0.214 0.219 48,000 10,372 0.2161 0.219 0.216 0.232 0.214 0.219 48,000 0.2161 -3.10%
2025-07-18 0 0.226 0.215 0.232 0.215 0.226 324,000 73,202 0.2259 0.226 0.215 0.232 0.215 0.226 324,000 0.2259 9.71%
2025-07-17 0 0.206 0.206 0.226 0.205 0.206 106,000 21,834 0.2060 0.206 0.206 0.226 0.205 0.206 106,000 0.2060 -1.90%
2025-07-16 0 0.210 0.207 0.226 - - 0 0 - 0.210 0.207 0.226 - - 0 - 0.00%
2025-07-15 0 0.210 0.207 0.226 0.207 0.210 16,000 3,348 0.2093 0.210 0.207 0.226 0.207 0.210 16,000 0.2093 1.45%
2025-07-14 0 0.207 0.207 0.210 0.207 0.207 7,168 1,466 0.2045 0.207 0.207 0.210 0.207 0.207 7,168 0.2045 -1.43%
2025-07-11 0 0.210 0.206 0.226 - - 0 0 - 0.210 0.206 0.226 - - 0 - 0.00%
2025-07-10 0 0.210 0.210 0.215 0.205 0.212 138,000 28,982 0.2100 0.210 0.210 0.215 0.205 0.212 138,000 0.2100 -0.47%
2025-07-09 0 0.211 0.205 0.230 - - 0 0 - 0.211 0.205 0.230 - - 0 - 0.00%
2025-07-08 0 0.211 0.211 0.230 0.211 0.212 78,000 16,464 0.2111 0.211 0.211 0.230 0.211 0.212 78,000 0.2111 0.48%
2025-07-07 0 0.210 0.210 0.230 0.205 0.206 6,778 1,375 0.2029 0.210 0.210 0.230 0.205 0.206 6,778 0.2029 0.00%
2025-07-04 0 0.210 0.205 0.230 - - 0 0 - 0.210 0.205 0.230 - - 0 - 0.00%
2025-07-03 0 0.210 0.210 0.218 0.205 0.208 12,000 2,490 0.2075 0.210 0.210 0.218 0.205 0.208 12,000 0.2075 0.00%
2025-07-02 0 0.210 0.210 0.213 0.205 0.210 254,000 53,236 0.2096 0.210 0.210 0.213 0.205 0.210 254,000 0.2096 1.94%
2025-06-30 0 0.206 0.205 0.234 - - 0 0 - 0.206 0.205 0.234 - - 0 - 0.00%
2025-06-27 0 0.206 0.205 0.224 - - 0 0 - 0.206 0.205 0.224 - - 0 - 0.00%
2025-06-26 0 0.206 0.205 0.220 - - 0 0 - 0.206 0.205 0.220 - - 0 - 0.00%
2025-06-25 0 0.206 0.210 0.232 0.205 0.206 26,000 5,346 0.2056 0.206 0.210 0.232 0.205 0.206 26,000 0.2056 0.00%
2025-06-24 0 0.206 0.206 0.234 - - 0 0 - 0.206 0.206 0.234 - - 0 - 0.00%
2025-06-23 0 0.206 0.205 0.228 0.205 0.206 14,000 2,872 0.2051 0.206 0.205 0.228 0.205 0.206 14,000 0.2051 -2.37%
2025-06-20 0 0.211 0.211 0.219 0.210 0.211 68,000 14,282 0.2100 0.211 0.211 0.219 0.210 0.211 68,000 0.2100 0.96%
2025-06-19 0 0.209 0.209 0.232 0.208 0.209 82,000 17,068 0.2081 0.209 0.209 0.232 0.208 0.209 82,000 0.2081 0.48%
2025-06-18 0 0.208 0.206 0.234 - - 0 0 - 0.208 0.206 0.234 - - 0 - 0.00%
2025-06-17 0 0.208 0.208 0.234 0.204 0.205 46,000 9,400 0.2043 0.208 0.208 0.234 0.204 0.205 46,000 0.2043 -0.95%
2025-06-16 0 0.210 0.207 0.234 - - 0 0 - 0.210 0.207 0.234 - - 0 - 0.00%
2025-06-13 0 0.210 0.207 0.234 - - 0 0 - 0.210 0.207 0.234 - - 0 - 0.00%
2025-06-12 0 0.210 0.206 0.212 0.206 0.210 196,000 41,152 0.2100 0.210 0.206 0.212 0.206 0.210 196,000 0.2100 -2.33%
2025-06-11 0 0.215 0.212 0.230 0.210 0.215 28,000 5,960 0.2129 0.215 0.212 0.230 0.210 0.215 28,000 0.2129 2.38%
2025-06-10 0 0.210 0.210 0.233 0.205 0.206 22,000 4,526 0.2057 0.210 0.210 0.233 0.205 0.206 22,000 0.2057 0.00%
2025-06-09 0 0.210 0.206 0.234 - - 0 0 - 0.210 0.206 0.234 - - 0 - 0.00%
2025-06-06 0 0.210 0.208 0.234 - - 0 0 - 0.210 0.208 0.234 - - 0 - 0.00%
2025-06-05 0 0.210 0.207 0.234 - - 0 0 - 0.210 0.207 0.234 - - 0 - 0.00%
2025-06-04 0 0.210 0.210 0.234 - - 0 0 - 0.210 0.210 0.234 - - 0 - 1.45%
2025-06-03 0 0.207 0.204 0.235 - - 0 0 - 0.207 0.204 0.235 - - 0 - 0.00%
2025-06-02 0 0.207 0.205 0.226 0.207 0.210 4,000 834 0.2085 0.207 0.205 0.226 0.207 0.210 4,000 0.2085 -1.43%
2025-05-30 0 0.210 0.207 0.210 0.205 0.219 108,000 23,566 0.2182 0.210 0.207 0.210 0.205 0.219 108,000 0.2182 2.44%
2025-05-29 0 0.205 0.205 0.219 - - 0 0 - 0.205 0.205 0.219 - - 0 - 0.00%
2025-05-28 0 0.205 0.203 0.219 - - 0 0 - 0.205 0.203 0.219 - - 0 - 0.00%
2025-05-27 0 0.205 0.203 0.219 - - 0 0 - 0.205 0.203 0.219 - - 0 - 0.00%
2025-05-26 0 0.205 0.203 0.219 - - 0 0 - 0.205 0.203 0.219 - - 0 - 0.00%
2025-05-23 0 0.205 0.202 0.220 - - 0 0 - 0.205 0.202 0.220 - - 0 - 0.00%
2025-05-22 0 0.205 0.205 0.220 - - 0 0 - 0.205 0.205 0.220 - - 0 - 1.99%
2025-05-21 0 0.201 0.201 0.214 0.201 0.210 244,000 50,240 0.2059 0.201 0.201 0.214 0.201 0.210 244,000 0.2059 -2.43%
2025-05-20 0 0.206 0.206 0.210 0.200 0.203 64,145 12,915 0.2013 0.206 0.206 0.210 0.200 0.203 64,145 0.2013 -1.90%
2025-05-19 0 0.210 0.210 0.215 0.210 0.210 20,000 4,200 0.2100 0.210 0.210 0.215 0.210 0.210 20,000 0.2100 -0.47%
2025-05-16 0 0.211 0.211 0.212 0.211 0.212 8,000 1,692 0.2115 0.211 0.211 0.212 0.211 0.212 8,000 0.2115 0.48%
2025-05-15 0 0.210 0.210 0.215 0.201 0.219 98,000 19,998 0.2041 0.210 0.210 0.215 0.201 0.219 98,000 0.2041 2.94%
2025-05-14 0 0.204 0.202 0.204 0.200 0.205 268,000 53,886 0.2011 0.204 0.202 0.204 0.200 0.205 268,000 0.2011 1.49%
2025-05-13 0 0.201 0.201 0.219 - - 0 0 - 0.201 0.201 0.219 - - 0 - 0.00%
2025-05-12 0 0.201 0.201 0.219 0.198 0.202 440,000 87,272 0.1983 0.201 0.201 0.219 0.198 0.202 440,000 0.1983 -2.43%
2025-05-09 0 0.206 0.206 0.218 - - 0 0 - 0.206 0.206 0.218 - - 0 - 0.00%
2025-05-08 0 0.206 0.206 0.219 - - 0 0 - 0.206 0.206 0.219 - - 0 - 0.00%
2025-05-07 0 0.206 0.206 0.219 - - 0 0 - 0.206 0.206 0.219 - - 0 - 0.00%
2025-05-06 0 0.206 0.202 0.220 - - 0 0 - 0.206 0.202 0.220 - - 0 - 0.00%
2025-05-02 0 0.206 0.206 0.220 0.196 0.196 27,000 5,280 0.1956 0.206 0.206 0.220 0.196 0.196 27,000 0.1956 0.00%
2025-04-30 0 0.206 0.200 0.220 - - 0 0 - 0.206 0.200 0.220 - - 0 - 0.00%
2025-04-29 0 0.206 0.200 0.220 - - 0 0 - 0.206 0.200 0.220 - - 0 - 0.00%
2025-04-28 0 0.206 0.203 0.206 0.202 0.206 126,000 25,546 0.2027 0.206 0.203 0.206 0.202 0.206 126,000 0.2027 0.49%
2025-04-25 0 0.205 0.200 0.206 - - 0 0 - 0.205 0.200 0.206 - - 0 - 0.00%
2025-04-24 0 0.205 0.200 0.206 - - 0 0 - 0.205 0.200 0.206 - - 0 - 0.00%
2025-04-23 0 0.205 0.205 0.206 0.205 0.205 22,000 4,510 0.2050 0.205 0.205 0.206 0.205 0.205 22,000 0.2050 0.00%
2025-04-22 0 0.205 0.200 0.206 0.199 0.205 38,000 7,732 0.2035 0.205 0.200 0.206 0.199 0.205 38,000 0.2035 0.99%
2025-04-17 0 0.203 0.199 0.206 0.192 0.203 88,000 17,370 0.1974 0.203 0.199 0.206 0.192 0.203 88,000 0.1974 1.00%
2025-04-16 0 0.201 0.201 0.209 0.200 0.201 36,000 7,202 0.2001 0.201 0.201 0.209 0.200 0.201 36,000 0.2001 -2.43%
2025-04-15 0 0.206 0.205 0.208 - - 0 0 - 0.206 0.205 0.208 - - 0 - 0.00%
2025-04-14 0 0.206 0.200 0.215 - - 0 0 - 0.206 0.200 0.215 - - 0 - 0.00%
2025-04-11 0 0.206 0.200 0.215 0.205 0.206 142,000 29,250 0.2060 0.206 0.200 0.215 0.205 0.206 142,000 0.2060 0.49%
2025-04-10 0 0.205 0.199 0.213 - - 0 0 - 0.205 0.199 0.213 - - 0 - 0.00%
2025-04-09 0 0.205 0.204 0.205 0.198 0.205 32,000 6,488 0.2028 0.205 0.204 0.205 0.198 0.205 32,000 0.2028 0.00%
2025-04-08 0 0.205 0.205 0.215 - - 0 0 - 0.205 0.205 0.215 - - 0 - 0.99%
2025-04-07 0 0.203 0.203 0.215 0.199 0.200 86,000 17,198 0.2000 0.203 0.203 0.215 0.199 0.200 86,000 0.2000 -7.73%
2025-04-03 0 0.220 0.214 0.232 - - 0 0 - 0.220 0.214 0.232 - - 0 - 0.00%
2025-04-02 0 0.220 0.215 0.225 0.215 0.222 112,000 24,830 0.2217 0.220 0.215 0.225 0.215 0.222 112,000 0.2217 0.00%
2025-04-01 0 0.220 0.215 0.222 0.215 0.220 30,000 6,580 0.2193 0.220 0.215 0.222 0.215 0.220 30,000 0.2193 0.00%
2025-03-31 0 0.220 0.214 0.235 - - 0 0 - 0.220 0.214 0.235 - - 0 - 0.00%
2025-03-28 0 0.220 0.215 0.220 - - 0 0 - 0.220 0.215 0.220 - - 0 - -0.45%
2025-03-27 0 0.221 0.221 0.235 0.221 0.221 4,000 884 0.2210 0.221 0.221 0.235 0.221 0.221 4,000 0.2210 0.91%
2025-03-26 0 0.219 0.215 0.235 - - 0 0 - 0.219 0.215 0.235 - - 0 - 0.00%
2025-03-25 0 0.219 0.218 0.236 0.209 0.223 262,000 57,082 0.2179 0.219 0.218 0.236 0.209 0.223 262,000 0.2179 -6.41%
2025-03-24 0 0.234 0.222 0.235 0.206 0.234 69,750 15,813 0.2267 0.234 0.222 0.235 0.206 0.234 69,750 0.2267 2.18%
2025-03-21 0 0.229 0.229 0.233 - - 0 0 - 0.229 0.229 0.233 - - 0 - 2.69%
2025-03-20 0 0.223 0.220 0.223 0.214 0.234 2,730,000 627,512 0.2299 0.223 0.220 0.223 0.214 0.234 2,730,000 0.2299 -5.51%
2025-03-19 0 0.236 0.234 0.236 - - 0 0 - 0.236 0.234 0.236 - - 0 - 0.00%
2025-03-18 0 0.236 0.235 0.236 0.234 0.238 382,000 90,144 0.2360 0.236 0.235 0.236 0.234 0.238 382,000 0.2360 -1.26%
2025-03-17 0 0.239 0.239 0.285 0.236 0.241 26,000 6,184 0.2378 0.239 0.239 0.285 0.236 0.241 26,000 0.2378 0.00%
2025-03-14 0 0.239 0.238 0.239 0.239 0.242 116,000 27,926 0.2407 0.239 0.238 0.239 0.239 0.242 116,000 0.2407 -1.24%
2025-03-13 0 0.242 0.242 0.255 0.242 0.243 16,000 3,882 0.2426 0.242 0.242 0.255 0.242 0.243 16,000 0.2426 0.00%
2025-03-12 0 0.242 0.242 0.255 0.241 0.243 62,000 15,050 0.2427 0.242 0.242 0.255 0.241 0.243 62,000 0.2427 -5.10%
2025-03-11 0 0.255 0.250 0.255 0.244 0.255 48,000 11,778 0.2454 0.255 0.250 0.255 0.244 0.255 48,000 0.2454 0.00%
2025-03-10 0 0.255 0.249 0.260 0.249 0.255 388,000 98,238 0.2532 0.255 0.249 0.260 0.249 0.255 388,000 0.2532 6.25%
2025-03-07 0 0.240 0.236 0.240 0.233 0.250 380,000 91,700 0.2413 0.240 0.236 0.240 0.233 0.250 380,000 0.2413 4.35%
2025-03-06 0 0.230 0.227 0.230 0.230 0.230 12,000 2,760 0.2300 0.230 0.227 0.230 0.230 0.230 12,000 0.2300 -1.71%
2025-03-05 0 0.234 0.233 0.245 0.234 0.235 70,000 16,448 0.2350 0.234 0.233 0.245 0.234 0.235 70,000 0.2350 1.74%
2025-03-04 0 0.230 0.230 0.260 0.214 0.235 92,000 20,732 0.2253 0.230 0.230 0.260 0.214 0.235 92,000 0.2253 4.55%
2025-03-03 0 0.220 0.214 0.228 0.214 0.220 254,000 54,480 0.2145 0.220 0.214 0.228 0.214 0.220 254,000 0.2145 3.29%
2025-02-28 0 0.213 0.213 0.215 0.200 0.213 434,000 92,416 0.2129 0.213 0.213 0.215 0.200 0.213 434,000 0.2129 -0.47%
2025-02-27 0 0.214 0.213 0.215 0.213 0.215 48,000 10,264 0.2138 0.214 0.213 0.215 0.213 0.215 48,000 0.2138 -0.47%
2025-02-26 0 0.215 0.213 0.215 0.213 0.215 286,000 60,968 0.2132 0.215 0.213 0.215 0.213 0.215 286,000 0.2132 0.94%
2025-02-25 0 0.213 0.213 0.215 0.212 0.213 292,000 62,186 0.2130 0.213 0.213 0.215 0.212 0.213 292,000 0.2130 0.47%
2025-02-24 0 0.212 0.203 0.215 - - 0 0 - 0.212 0.203 0.215 - - 0 - 0.00%
2025-02-21 0 0.212 0.212 0.215 0.196 0.208 22,000 4,440 0.2018 0.212 0.212 0.215 0.196 0.208 22,000 0.2018 0.00%
2025-02-20 0 0.212 0.210 0.215 - - 0 0 - 0.212 0.210 0.215 - - 0 - 0.00%
2025-02-19 0 0.212 0.212 0.215 - - 0 0 - 0.212 0.212 0.215 - - 0 - 0.00%
2025-02-18 0 0.212 0.211 0.212 0.211 0.212 26,000 5,510 0.2119 0.212 0.211 0.212 0.211 0.212 26,000 0.2119 0.95%
2025-02-17 0 0.210 0.210 0.215 - - 0 0 - 0.210 0.210 0.215 - - 0 - 1.94%
2025-02-14 0 0.206 0.206 0.215 - - 0 0 - 0.206 0.206 0.215 - - 0 - 0.49%
2025-02-13 0 0.205 0.205 0.211 0.205 0.205 5,000 1,016 0.2032 0.205 0.205 0.211 0.205 0.205 5,000 0.2032 -0.49%
2025-02-12 0 0.206 0.205 0.209 0.205 0.206 158,000 32,478 0.2056 0.206 0.205 0.209 0.205 0.206 158,000 0.2056 0.49%
2025-02-11 0 0.205 0.205 0.215 0.197 0.205 1,342,000 274,296 0.2044 0.205 0.205 0.215 0.197 0.205 1,342,000 0.2044 0.49%
2025-02-10 0 0.204 0.200 0.204 0.204 0.205 1,086,000 222,424 0.2048 0.204 0.200 0.204 0.204 0.205 1,086,000 0.2048 0.00%
2025-02-07 0 0.204 0.203 0.204 0.203 0.204 19,000 3,853 0.2028 0.204 0.203 0.204 0.203 0.204 19,000 0.2028 0.00%
2025-02-06 0 0.204 0.203 0.204 0.202 0.204 60,000 12,198 0.2033 0.204 0.203 0.204 0.202 0.204 60,000 0.2033 0.99%
2025-02-05 0 0.202 0.202 0.204 0.202 0.204 324,000 65,626 0.2025 0.202 0.202 0.204 0.202 0.204 324,000 0.2025 -0.98%
2025-02-04 0 0.204 0.203 0.204 0.202 0.204 166,000 33,850 0.2039 0.204 0.203 0.204 0.202 0.204 166,000 0.2039 4.62%
2025-02-03 0 0.195 0.195 0.203 0.193 0.196 72,000 14,076 0.1955 0.195 0.195 0.203 0.193 0.196 72,000 0.1955 -4.41%
2025-01-28 0 0.204 0.202 0.204 0.202 0.204 226,000 46,096 0.2040 0.204 0.202 0.204 0.202 0.204 226,000 0.2040 0.00%
2025-01-27 0 0.204 0.203 0.204 0.204 0.204 58,000 11,832 0.2040 0.204 0.203 0.204 0.204 0.204 58,000 0.2040 0.00%
2025-01-24 0 0.204 0.202 0.204 0.199 0.204 764,000 153,074 0.2004 0.204 0.202 0.204 0.199 0.204 764,000 0.2004 0.00%
2025-01-23 0 0.204 0.200 0.204 0.196 0.205 56,000 11,250 0.2009 0.204 0.200 0.204 0.196 0.205 56,000 0.2009 -0.49%
2025-01-22 0 0.205 0.201 0.210 0.198 0.206 146,000 29,722 0.2036 0.205 0.201 0.210 0.198 0.206 146,000 0.2036 0.49%
2025-01-21 0 0.204 0.197 0.206 0.195 0.204 460,000 90,632 0.1970 0.204 0.197 0.206 0.195 0.204 460,000 0.1970 -1.45%
2025-01-20 0 0.207 0.207 0.212 0.207 0.207 20,000 4,140 0.2070 0.207 0.207 0.212 0.207 0.207 20,000 0.2070 -0.48%
2025-01-17 0 0.208 0.208 0.212 0.208 0.212 297,000 62,632 0.2109 0.208 0.208 0.212 0.208 0.212 297,000 0.2109 -1.89%
2025-01-16 0 0.212 0.212 0.216 0.200 0.214 752,000 159,014 0.2115 0.212 0.212 0.216 0.200 0.214 752,000 0.2115 4.95%
2025-01-15 0 0.202 0.202 0.210 0.202 0.211 24,000 5,004 0.2085 0.202 0.202 0.210 0.202 0.211 24,000 0.2085 -3.81%
2025-01-14 0 0.210 0.200 0.210 0.200 0.210 62,000 13,000 0.2097 0.210 0.200 0.210 0.200 0.210 62,000 0.2097 -2.78%
2025-01-13 0 0.216 0.208 0.216 - - 0 0 - 0.216 0.208 0.216 - - 0 - 0.00%
2025-01-10 0 0.216 0.211 0.218 - - 0 0 - 0.216 0.211 0.218 - - 0 - 0.00%
2025-01-09 0 0.216 0.216 0.225 0.212 0.216 10,000 2,152 0.2152 0.216 0.216 0.225 0.212 0.216 10,000 0.2152 0.00%
2025-01-08 0 0.216 0.215 0.238 - - 0 0 - 0.216 0.215 0.238 - - 0 - 0.00%
2025-01-07 0 0.216 0.216 0.232 - - 0 0 - 0.216 0.216 0.232 - - 0 - 0.47%
2025-01-06 0 0.215 0.215 0.238 0.214 0.215 78,000 16,768 0.2150 0.215 0.215 0.238 0.214 0.215 78,000 0.2150 0.00%
2025-01-03 0 0.215 0.215 0.235 0.214 0.218 456,000 97,866 0.2146 0.215 0.215 0.235 0.214 0.218 456,000 0.2146 0.00%
2025-01-02 0 0.215 0.211 0.215 0.210 0.216 592,000 126,830 0.2142 0.215 0.211 0.215 0.210 0.216 592,000 0.2142 -2.71%
2024-12-31 0 0.221 0.221 0.228 0.215 0.219 54,000 11,784 0.2182 0.221 0.221 0.228 0.215 0.219 54,000 0.2182 0.45%
2024-12-30 0 0.220 0.216 0.228 0.215 0.220 338,000 72,706 0.2151 0.220 0.216 0.228 0.215 0.220 338,000 0.2151 1.85%
2024-12-27 0 0.216 0.216 0.219 0.215 0.215 202,000 43,430 0.2150 0.216 0.216 0.219 0.215 0.215 202,000 0.2150 2.86%
2024-12-24 0 0.210 0.209 0.210 0.196 0.210 318,000 64,852 0.2039 0.210 0.209 0.210 0.196 0.210 318,000 0.2039 -4.55%
2024-12-23 0 0.220 0.211 0.220 - - 0 0 - 0.220 0.211 0.220 - - 0 - 0.00%
2024-12-20 0 0.220 0.220 0.236 - - 0 0 - 0.220 0.220 0.236 - - 0 - 0.00%
2024-12-19 0 0.220 0.220 0.237 0.220 0.220 104,000 22,880 0.2200 0.220 0.220 0.237 0.220 0.220 104,000 0.2200 -2.65%
2024-12-18 0 0.226 0.226 0.235 0.220 0.224 206,000 45,376 0.2203 0.226 0.226 0.235 0.220 0.224 206,000 0.2203 1.80%
2024-12-17 0 0.222 0.225 0.235 - - 0 0 - 0.222 0.225 0.235 - - 0 - 1.83%
2024-12-16 0 0.218 0.217 0.228 0.217 0.218 97,000 21,082 0.2173 0.218 0.217 0.228 0.217 0.218 97,000 0.2173 2.83%
2024-12-13 0 0.212 0.212 0.226 0.212 0.217 252,000 54,214 0.2151 0.212 0.212 0.226 0.212 0.217 252,000 0.2151 -7.83%
2024-12-12 0 0.230 0.212 0.230 0.192 0.230 386,000 80,236 0.2079 0.230 0.212 0.230 0.192 0.230 386,000 0.2079 12.20%
2024-12-11 0 0.205 0.205 0.219 0.195 0.213 76,000 15,930 0.2096 0.205 0.205 0.219 0.195 0.213 76,000 0.2096 -4.65%
2024-12-10 0 0.215 0.215 0.223 0.211 0.217 30,000 6,438 0.2146 0.215 0.215 0.223 0.211 0.217 30,000 0.2146 -3.59%
2024-12-09 0 0.223 0.210 0.223 0.206 0.223 58,000 12,724 0.2194 0.223 0.210 0.223 0.206 0.223 58,000 0.2194 -0.45%
2024-12-06 0 0.224 0.218 0.238 0.215 0.224 56,000 12,130 0.2166 0.224 0.218 0.238 0.215 0.224 56,000 0.2166 -0.88%
2024-12-05 0 0.226 0.218 0.237 - - 0 0 - 0.226 0.218 0.237 - - 0 - 0.00%
2024-12-04 0 0.226 0.226 0.235 0.215 0.226 138,000 30,180 0.2187 0.226 0.226 0.235 0.215 0.226 138,000 0.2187 -3.83%
2024-12-03 0 0.235 0.235 0.237 0.216 0.226 160,000 35,146 0.2197 0.235 0.235 0.237 0.216 0.226 160,000 0.2197 0.00%
2024-12-02 0 0.235 0.221 0.238 - - 0 0 - 0.235 0.221 0.238 - - 0 - 0.00%
2024-11-29 0 0.235 0.230 0.235 0.215 0.235 604,000 134,454 0.2226 0.235 0.230 0.235 0.215 0.235 604,000 0.2226 -1.26%
2024-11-28 0 0.238 0.224 0.238 0.224 0.238 46,000 10,400 0.2261 0.238 0.224 0.238 0.224 0.238 46,000 0.2261 7.21%
2024-11-27 0 0.222 0.222 0.238 0.217 0.220 4,000 874 0.2185 0.222 0.222 0.238 0.217 0.220 4,000 0.2185 -3.48%
2024-11-26 0 0.230 0.220 0.230 0.215 0.230 18,000 4,074 0.2263 0.230 0.220 0.230 0.215 0.230 18,000 0.2263 0.00%
2024-11-25 0 0.230 0.211 0.238 0.220 0.230 38,000 8,672 0.2282 0.230 0.211 0.238 0.220 0.230 38,000 0.2282 -3.36%
2024-11-22 0 0.238 0.228 0.231 0.205 0.238 95,121 20,923 0.2200 0.238 0.228 0.231 0.205 0.238 95,121 0.2200 1.28%
2024-11-21 0 0.235 0.228 0.235 0.218 0.235 36,000 8,088 0.2247 0.235 0.228 0.235 0.218 0.235 36,000 0.2247 7.31%
2024-11-20 0 0.219 0.200 0.219 - - 0 0 - 0.219 0.200 0.219 - - 0 - 0.00%
2024-11-19 0 0.219 0.219 0.235 0.215 0.215 104,000 22,372 0.2151 0.219 0.219 0.235 0.215 0.215 104,000 0.2151 -7.98%
2024-11-18 0 0.238 0.215 0.250 - - 0 0 - 0.238 0.215 0.250 - - 0 - 0.00%
2024-11-15 0 0.238 0.220 0.238 0.215 0.238 256,000 56,610 0.2211 0.238 0.220 0.238 0.215 0.238 256,000 0.2211 6.73%
2024-11-14 0 0.223 0.215 0.233 0.210 0.223 54,000 11,566 0.2142 0.223 0.215 0.233 0.210 0.223 54,000 0.2142 -7.08%
2024-11-13 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2024-11-12 0 0.240 0.220 0.250 - - 0 0 - 0.240 0.220 0.250 - - 0 - 0.00%
2024-11-11 0 0.240 0.223 0.260 - - 0 0 - 0.240 0.223 0.260 - - 0 - 0.00%
2024-11-08 0 0.240 0.220 0.241 - - 0 0 - 0.240 0.220 0.241 - - 0 - 0.00%
2024-11-07 0 0.240 0.220 0.247 - - 0 0 - 0.240 0.220 0.247 - - 0 - 0.00%
2024-11-06 0 0.240 0.230 0.240 0.216 0.240 60,000 14,336 0.2389 0.240 0.230 0.240 0.216 0.240 60,000 0.2389 0.00%
2024-11-05 0 0.240 0.212 0.240 0.211 0.240 34,310 7,657 0.2232 0.240 0.212 0.240 0.211 0.240 34,310 0.2232 9.09%
2024-11-04 0 0.220 0.212 0.238 0.220 0.237 310,000 72,248 0.2331 0.220 0.212 0.238 0.220 0.237 310,000 0.2331 -4.35%
2024-11-01 0 0.230 0.230 0.247 - - 0 0 - 0.230 0.230 0.247 - - 0 - 0.00%
2024-10-31 0 0.230 0.230 0.247 - - 0 0 - 0.230 0.230 0.247 - - 0 - 0.88%
2024-10-30 0 0.228 0.223 0.247 - - 0 0 - 0.228 0.223 0.247 - - 0 - 0.00%
2024-10-29 0 0.228 0.228 0.247 0.221 0.240 26,000 6,202 0.2385 0.228 0.228 0.247 0.221 0.240 26,000 0.2385 6.05%
2024-10-28 0 0.215 0.205 0.238 0.215 0.218 92,000 19,792 0.2151 0.215 0.205 0.238 0.215 0.218 92,000 0.2151 -5.70%
2024-10-25 0 0.228 0.228 0.238 - - 0 0 - 0.228 0.228 0.238 - - 0 - 2.24%
2024-10-24 0 0.223 0.223 0.238 0.223 0.238 8,000 1,844 0.2305 0.223 0.223 0.238 0.223 0.238 8,000 0.2305 0.00%
2024-10-23 0 0.223 0.210 0.225 0.205 0.223 164,000 34,894 0.2128 0.223 0.210 0.225 0.205 0.223 164,000 0.2128 2.29%
2024-10-22 0 0.218 0.205 0.219 0.195 0.242 266,000 56,528 0.2125 0.218 0.205 0.219 0.195 0.242 266,000 0.2125 -17.74%
2024-10-21 0 0.265 0.248 0.300 - - 0 0 - 0.265 0.248 0.300 - - 0 - 0.00%
2024-10-18 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2024-10-17 0 0.265 0.248 0.310 - - 0 0 - 0.265 0.248 0.310 - - 0 - 0.00%
2024-10-16 0 0.265 0.246 0.295 - - 0 0 - 0.265 0.246 0.295 - - 0 - 0.00%
2024-10-15 0 0.265 0.250 0.275 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2024-10-14 0 0.265 0.265 0.280 0.265 0.270 62,000 16,730 0.2698 0.265 0.265 0.280 0.265 0.270 62,000 0.2698 -1.85%
2024-10-10 0 0.270 0.270 0.290 0.260 0.290 64,000 16,920 0.2644 0.270 0.270 0.290 0.260 0.290 64,000 0.2644 5.88%
2024-10-09 0 0.255 0.260 0.290 0.250 0.270 52,000 13,690 0.2633 0.255 0.260 0.290 0.250 0.270 52,000 0.2633 -12.07%
2024-10-08 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2024-10-07 0 0.290 0.290 0.295 0.270 0.295 228,000 63,930 0.2804 0.290 0.290 0.295 0.270 0.295 228,000 0.2804 5.45%
2024-10-04 0 0.275 0.270 0.275 0.247 0.275 96,000 25,638 0.2671 0.275 0.270 0.275 0.247 0.275 96,000 0.2671 -1.79%
2024-10-03 0 0.280 0.255 0.280 0.220 0.280 144,000 33,548 0.2330 0.280 0.255 0.280 0.220 0.280 144,000 0.2330 22.27%
2024-10-02 0 0.229 0.229 0.230 0.218 0.229 200,000 45,424 0.2271 0.229 0.229 0.230 0.218 0.229 200,000 0.2271 0.00%
2024-09-30 0 0.229 0.224 0.230 0.211 0.231 261,168 58,433 0.2237 0.229 0.224 0.230 0.211 0.231 261,168 0.2237 8.02%
2024-09-27 0 0.212 0.202 0.212 0.203 0.215 146,000 31,268 0.2142 0.212 0.202 0.212 0.203 0.215 146,000 0.2142 0.95%
2024-09-26 0 0.210 0.203 0.226 0.199 0.210 454,000 92,894 0.2046 0.210 0.203 0.226 0.199 0.210 454,000 0.2046 5.00%
2024-09-25 0 0.200 0.195 0.200 0.190 0.200 258,000 49,594 0.1922 0.200 0.195 0.200 0.190 0.200 258,000 0.1922 -2.44%
2024-09-24 0 0.205 0.199 0.205 0.200 0.205 22,000 4,444 0.2020 0.205 0.199 0.205 0.200 0.205 22,000 0.2020 0.00%
2024-09-23 0 0.205 0.200 0.208 0.199 0.205 56,000 11,446 0.2044 0.205 0.200 0.208 0.199 0.205 56,000 0.2044 -2.38%
2024-09-20 0 0.210 0.192 0.210 0.185 0.210 2,765,375 528,548 0.1911 0.210 0.192 0.210 0.185 0.210 2,765,375 0.1911 5.53%
2024-09-19 0 0.199 0.199 0.200 0.198 0.200 326,000 65,124 0.1998 0.199 0.199 0.200 0.198 0.200 326,000 0.1998 -0.50%
2024-09-17 0 0.200 0.199 0.224 - - 0 0 - 0.200 0.199 0.224 - - 0 - 0.00%
2024-09-16 0 0.200 0.199 0.219 0.193 0.206 400,000 79,972 0.1999 0.200 0.199 0.219 0.193 0.206 400,000 0.1999 -1.96%
2024-09-13 0 0.204 0.204 0.224 0.204 0.208 10,000 2,072 0.2072 0.204 0.204 0.224 0.204 0.208 10,000 0.2072 -1.92%
2024-09-12 0 0.208 0.205 0.208 0.205 0.225 88,000 18,818 0.2138 0.208 0.205 0.208 0.205 0.225 88,000 0.2138 -3.70%
2024-09-11 0 0.216 0.214 0.221 0.208 0.223 74,000 16,008 0.2163 0.216 0.214 0.221 0.208 0.223 74,000 0.2163 6.40%
2024-09-10 0 0.203 0.200 0.222 - - 0 0 - 0.203 0.200 0.222 - - 0 - 0.00%
2024-09-09 0 0.203 0.193 0.222 - - 0 0 - 0.203 0.193 0.222 - - 0 - 0.00%
2024-09-05 0 0.203 0.203 0.228 0.200 0.220 42,000 8,674 0.2065 0.203 0.203 0.228 0.200 0.220 42,000 0.2065 -4.69%
2024-09-04 0 0.213 0.212 0.230 0.210 0.213 24,000 5,046 0.2103 0.213 0.212 0.230 0.210 0.213 24,000 0.2103 3.90%
2024-09-03 0 0.205 0.203 0.213 - - 0 0 - 0.205 0.203 0.213 - - 0 - 0.00%
2024-09-02 0 0.205 0.205 0.213 0.202 0.210 76,000 15,434 0.2031 0.205 0.205 0.213 0.202 0.210 76,000 0.2031 -6.82%
2024-08-30 0 0.220 0.215 0.228 0.210 0.220 142,000 30,214 0.2128 0.220 0.215 0.228 0.210 0.220 142,000 0.2128 -4.35%
2024-08-29 0 0.230 0.210 0.230 - - 0 0 - 0.230 0.210 0.230 - - 0 - 0.00%
2024-08-28 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2024-08-27 0 0.230 0.228 0.230 0.230 0.240 586,000 136,516 0.2330 0.230 0.228 0.230 0.230 0.240 586,000 0.2330 -4.17%
2024-08-26 0 0.240 0.235 0.245 - - 0 0 - 0.240 0.235 0.245 - - 0 - 0.00%
2024-08-23 0 0.240 0.240 0.250 0.233 0.244 62,000 15,056 0.2428 0.240 0.240 0.250 0.233 0.244 62,000 0.2428 -1.64%
2024-08-22 0 0.244 0.240 0.249 - - 0 0 - 0.244 0.240 0.249 - - 0 - 0.00%
2024-08-21 0 0.244 0.244 0.260 0.241 0.250 150,000 36,942 0.2463 0.244 0.244 0.260 0.241 0.250 150,000 0.2463 -2.40%
2024-08-20 0 0.250 0.250 0.260 0.250 0.260 68,000 17,360 0.2553 0.250 0.250 0.260 0.250 0.260 68,000 0.2553 0.00%
2024-08-19 0 0.250 0.250 0.265 0.250 0.270 70,000 18,500 0.2643 0.250 0.250 0.265 0.250 0.270 70,000 0.2643 -7.41%
2024-08-16 0 0.270 0.250 0.270 0.255 0.270 100,000 26,460 0.2646 0.270 0.250 0.270 0.255 0.270 100,000 0.2646 -1.82%
2024-08-15 0 0.275 0.250 0.275 0.250 0.280 67,000 18,157 0.2710 0.275 0.250 0.275 0.250 0.280 67,000 0.2710 1.85%
2024-08-14 0 0.270 0.250 0.280 0.255 0.280 76,000 20,580 0.2708 0.270 0.250 0.280 0.255 0.280 76,000 0.2708 1.89%
2024-08-13 0 0.265 0.260 0.270 0.245 0.270 62,000 16,052 0.2589 0.265 0.260 0.270 0.245 0.270 62,000 0.2589 1.92%
2024-08-12 0 0.260 0.250 0.260 0.245 0.300 288,000 74,038 0.2571 0.260 0.250 0.260 0.245 0.300 288,000 0.2571 6.56%
2024-08-09 0 0.244 0.238 0.244 0.238 0.244 14,000 3,388 0.2420 0.244 0.238 0.244 0.238 0.244 14,000 0.2420 2.52%
2024-08-08 0 0.238 0.236 0.245 - - 0 0 - 0.238 0.236 0.245 - - 0 - 0.00%
2024-08-07 0 0.238 0.238 0.242 - - 0 0 - 0.238 0.238 0.242 - - 0 - 1.28%
2024-08-06 0 0.235 0.235 0.245 0.234 0.235 12,000 2,810 0.2342 0.235 0.235 0.245 0.234 0.235 12,000 0.2342 -2.08%
2024-08-05 0 0.240 0.234 0.243 - - 0 0 - 0.240 0.234 0.243 - - 0 - 0.00%
2024-08-02 0 0.240 0.238 0.244 0.233 0.240 21,850 5,187 0.2374 0.240 0.238 0.244 0.233 0.240 21,850 0.2374 -1.64%
2024-08-01 0 0.244 0.244 0.245 0.240 0.245 140,000 33,686 0.2406 0.244 0.244 0.245 0.240 0.245 140,000 0.2406 -0.41%
2024-07-31 0 0.245 0.238 0.245 0.244 0.245 96,000 23,474 0.2445 0.245 0.238 0.245 0.244 0.245 96,000 0.2445 0.00%
2024-07-30 0 0.245 0.233 0.245 - - 0 0 - 0.245 0.233 0.245 - - 0 - 0.00%
2024-07-29 0 0.245 0.233 0.245 - - 0 0 - 0.245 0.233 0.245 - - 0 - 0.00%
2024-07-26 0 0.245 0.235 0.260 - - 0 0 - 0.245 0.235 0.260 - - 0 - 0.00%
2024-07-25 0 0.245 0.235 0.255 - - 0 0 - 0.245 0.235 0.255 - - 0 - 0.00%
2024-07-24 0 0.245 0.235 0.255 - - 0 0 - 0.245 0.235 0.255 - - 0 - 0.00%
2024-07-23 0 0.245 0.245 0.255 0.245 0.255 132,000 33,086 0.2507 0.245 0.245 0.255 0.245 0.255 132,000 0.2507 -5.77%
2024-07-22 0 0.260 0.245 0.260 0.250 0.260 150,000 37,790 0.2519 0.260 0.245 0.260 0.250 0.260 150,000 0.2519 4.00%
2024-07-19 0 0.250 0.250 0.260 0.250 0.260 102,000 26,500 0.2598 0.250 0.250 0.260 0.250 0.260 102,000 0.2598 -3.85%
2024-07-18 0 0.260 0.250 0.260 0.255 0.260 30,000 7,700 0.2567 0.260 0.250 0.260 0.255 0.260 30,000 0.2567 0.00%
2024-07-17 0 0.260 0.250 0.265 0.250 0.260 123,000 31,165 0.2534 0.260 0.250 0.265 0.250 0.260 123,000 0.2534 -10.34%
2024-07-16 0 0.290 0.250 0.290 0.290 0.290 6,000 1,740 0.2900 0.290 0.250 0.290 0.290 0.290 6,000 0.2900 11.54%
2024-07-15 0 0.260 0.250 0.305 - - 0 0 - 0.260 0.250 0.305 - - 0 - 0.00%
2024-07-12 0 0.260 0.260 0.275 0.260 0.275 58,000 15,180 0.2617 0.260 0.260 0.275 0.260 0.275 58,000 0.2617 1.96%
2024-07-11 0 0.255 0.255 0.275 0.255 0.255 2,000 510 0.2550 0.255 0.255 0.275 0.255 0.255 2,000 0.2550 0.00%
2024-07-10 0 0.255 0.250 0.275 0.255 0.260 254,000 66,030 0.2600 0.255 0.250 0.275 0.255 0.260 254,000 0.2600 -1.92%
2024-07-09 0 0.260 0.250 0.260 0.250 0.260 106,000 26,630 0.2512 0.260 0.250 0.260 0.250 0.260 106,000 0.2512 -1.89%
2024-07-08 0 0.265 0.260 0.270 0.250 0.265 160,000 41,120 0.2570 0.265 0.260 0.270 0.250 0.265 160,000 0.2570 -3.64%
2024-07-05 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2024-07-04 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2024-07-03 0 0.275 0.270 0.275 0.250 0.275 248,000 66,110 0.2666 0.275 0.270 0.275 0.250 0.275 248,000 0.2666 -1.79%
2024-07-02 0 0.280 0.280 0.290 0.280 0.285 174,000 48,870 0.2809 0.280 0.280 0.290 0.280 0.285 174,000 0.2809 -1.75%
2024-06-28 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2024-06-27 0 0.285 0.280 0.285 0.270 0.290 142,000 39,930 0.2812 0.285 0.280 0.285 0.270 0.290 142,000 0.2812 -5.00%
2024-06-26 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2024-06-25 0 0.300 0.290 0.315 0.285 0.300 111,867 32,861 0.2938 0.300 0.290 0.315 0.285 0.300 111,867 0.2938 3.45%
2024-06-24 0 0.290 0.290 0.300 0.285 0.295 292,500 84,685 0.2895 0.290 0.290 0.300 0.285 0.295 292,500 0.2895 -3.33%
2024-06-21 0 0.300 0.295 0.300 0.290 0.300 28,000 8,140 0.2907 0.300 0.295 0.300 0.290 0.300 28,000 0.2907 -3.23%
2024-06-20 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2024-06-19 0 0.310 0.300 0.310 0.290 0.310 608,000 181,860 0.2991 0.310 0.300 0.310 0.290 0.310 608,000 0.2991 10.71%
2024-06-18 0 0.280 0.280 0.290 0.270 0.290 146,000 41,070 0.2813 0.280 0.280 0.290 0.270 0.290 146,000 0.2813 -6.67%
2024-06-17 0 0.300 0.290 0.300 0.280 0.305 210,000 61,470 0.2927 0.300 0.290 0.300 0.280 0.305 210,000 0.2927 0.00%
2024-06-14 0 0.300 0.290 0.310 0.300 0.305 106,000 31,830 0.3003 0.300 0.290 0.310 0.300 0.305 106,000 0.3003 0.00%
2024-06-13 0 0.300 0.300 0.305 0.290 0.305 648,000 191,820 0.2960 0.300 0.300 0.305 0.290 0.305 648,000 0.2960 -3.23%
2024-06-12 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2024-06-11 0 0.310 0.305 0.320 - - 0 0 - 0.310 0.305 0.320 - - 0 - 0.00%
2024-06-07 0 0.310 0.305 0.315 0.310 0.310 476,000 147,560 0.3100 0.310 0.305 0.315 0.310 0.310 476,000 0.3100 3.33%
2024-06-06 0 0.300 0.295 0.310 0.300 0.320 836,000 254,470 0.3044 0.300 0.295 0.310 0.300 0.320 836,000 0.3044 1.69%
2024-06-05 0 0.295 0.295 0.300 0.295 0.295 12,000 3,540 0.2950 0.295 0.295 0.300 0.295 0.295 12,000 0.2950 1.72%
2024-06-04 0 0.290 0.290 0.295 0.290 0.295 286,000 84,220 0.2945 0.290 0.290 0.295 0.290 0.295 286,000 0.2945 -1.69%
2024-06-03 0 0.295 0.295 0.305 0.280 0.295 260,000 76,020 0.2924 0.295 0.295 0.305 0.280 0.295 260,000 0.2924 -3.28%
2024-05-31 0 0.305 0.300 0.310 0.295 0.305 315,000 94,570 0.3002 0.305 0.300 0.310 0.295 0.305 315,000 0.3002 1.67%
2024-05-30 0 0.300 0.290 0.300 0.290 0.300 212,000 62,250 0.2936 0.300 0.290 0.300 0.290 0.300 212,000 0.2936 0.00%
2024-05-29 0 0.300 0.295 0.305 0.300 0.300 200,000 60,000 0.3000 0.300 0.295 0.305 0.300 0.300 200,000 0.3000 0.00%
2024-05-28 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2024-05-27 0 0.300 0.300 0.305 0.290 0.310 298,000 88,060 0.2955 0.300 0.300 0.305 0.290 0.310 298,000 0.2955 1.69%
2024-05-24 0 0.295 0.295 0.305 0.295 0.320 348,000 104,600 0.3006 0.295 0.295 0.305 0.295 0.320 348,000 0.3006 -1.67%
2024-05-23 0 0.300 0.295 0.300 0.300 0.300 432,000 129,600 0.3000 0.300 0.295 0.300 0.300 0.300 432,000 0.3000 0.00%
2024-05-22 0 0.300 0.295 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.295 0.300 0.300 0.300 20,000 0.3000 0.00%
2024-05-21 0 0.300 0.295 0.300 0.300 0.300 56,000 16,800 0.3000 0.300 0.295 0.300 0.300 0.300 56,000 0.3000 1.69%
2024-05-20 0 0.295 0.295 0.300 0.295 0.300 538,000 161,130 0.2995 0.295 0.295 0.300 0.295 0.300 538,000 0.2995 1.72%
2024-05-17 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 0.300 0.290 0.290 20,000 0.2900 -3.33%
2024-05-16 0 0.300 0.290 0.300 0.290 0.300 34,000 10,180 0.2994 0.300 0.290 0.300 0.290 0.300 34,000 0.2994 0.00%
2024-05-14 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2024-05-13 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2024-05-10 0 0.300 0.295 0.300 0.290 0.300 12,000 3,560 0.2967 0.300 0.295 0.300 0.290 0.300 12,000 0.2967 0.00%
2024-05-09 0 0.300 0.295 0.300 0.300 0.300 200,000 60,000 0.3000 0.300 0.295 0.300 0.300 0.300 200,000 0.3000 3.45%
2024-05-08 0 0.290 0.280 0.295 0.290 0.290 6,000 1,740 0.2900 0.290 0.280 0.295 0.290 0.290 6,000 0.2900 0.00%
2024-05-07 0 0.290 0.290 0.300 0.290 0.290 48,000 13,920 0.2900 0.290 0.290 0.300 0.290 0.290 48,000 0.2900 -1.69%
2024-05-06 0 0.295 0.295 0.315 0.290 0.295 174,000 50,480 0.2901 0.295 0.295 0.315 0.290 0.295 174,000 0.2901 1.72%
2024-05-03 0 0.290 0.285 0.290 0.290 0.290 30,000 8,700 0.2900 0.290 0.285 0.290 0.290 0.290 30,000 0.2900 0.00%
2024-05-02 0 0.290 0.285 0.295 0.285 0.290 288,000 82,970 0.2881 0.290 0.285 0.295 0.285 0.290 288,000 0.2881 0.00%
2024-04-30 0 0.290 0.290 0.295 0.290 0.300 124,000 36,160 0.2916 0.290 0.290 0.295 0.290 0.300 124,000 0.2916 -3.33%
2024-04-29 0 0.300 0.295 0.300 0.295 0.300 624,000 184,710 0.2960 0.300 0.295 0.300 0.295 0.300 624,000 0.2960 0.00%
2024-04-26 0 0.300 0.295 0.300 0.295 0.300 206,000 60,930 0.2958 0.300 0.295 0.300 0.295 0.300 206,000 0.2958 -1.64%
2024-04-25 0 0.305 0.300 0.315 0.280 0.305 34,000 9,830 0.2891 0.305 0.300 0.315 0.280 0.305 34,000 0.2891 -3.17%
2024-04-24 0 0.315 0.300 0.315 0.315 0.315 10,000 3,150 0.3150 0.315 0.300 0.315 0.315 0.315 10,000 0.3150 5.00%
2024-04-23 0 0.300 0.295 0.305 0.300 0.310 60,000 18,260 0.3043 0.300 0.295 0.305 0.300 0.310 60,000 0.3043 3.45%
2024-04-22 0 0.290 0.290 0.295 0.275 0.290 470,000 133,920 0.2849 0.290 0.290 0.295 0.275 0.290 470,000 0.2849 0.00%
2024-04-19 0 0.290 0.285 0.290 0.290 0.290 16,000 4,640 0.2900 0.290 0.285 0.290 0.290 0.290 16,000 0.2900 -1.69%
2024-04-18 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2024-04-17 0 0.295 0.290 0.300 0.280 0.300 240,000 69,580 0.2899 0.295 0.290 0.300 0.280 0.300 240,000 0.2899 0.00%
2024-04-16 0 0.295 0.290 0.300 0.290 0.295 44,000 12,880 0.2927 0.295 0.290 0.300 0.290 0.295 44,000 0.2927 -3.28%
2024-04-15 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - 0.00%
2024-04-12 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2024-04-11 0 0.305 0.310 0.320 0.290 0.310 571,915 171,657 0.3001 0.305 0.310 0.320 0.290 0.310 571,915 0.3001 -3.17%
2024-04-10 0 0.315 0.315 0.350 0.295 0.310 22,000 6,520 0.2964 0.315 0.315 0.350 0.295 0.310 22,000 0.2964 6.78%
2024-04-09 0 0.295 0.295 0.305 0.295 0.340 346,000 103,840 0.3001 0.295 0.295 0.305 0.295 0.340 346,000 0.3001 -1.67%
2024-04-08 0 0.300 0.290 0.300 0.290 0.305 160,000 46,940 0.2934 0.300 0.290 0.300 0.290 0.305 160,000 0.2934 -1.64%
2024-04-05 0 0.305 0.290 0.310 0.290 0.330 354,000 106,380 0.3005 0.305 0.290 0.310 0.290 0.330 354,000 0.3005 -7.58%
2024-04-03 0 0.330 0.310 0.330 0.290 0.350 210,000 64,260 0.3060 0.330 0.310 0.330 0.290 0.350 210,000 0.3060 0.00%
2024-04-02 0 0.330 0.315 0.330 0.300 0.345 252,000 78,400 0.3111 0.330 0.315 0.330 0.300 0.345 252,000 0.3111 10.00%
2024-03-28 0 0.300 0.295 0.310 0.300 0.305 112,000 33,700 0.3009 0.300 0.295 0.310 0.300 0.305 112,000 0.3009 1.69%
2024-03-27 0 0.295 0.295 0.310 0.290 0.310 506,000 148,510 0.2935 0.295 0.295 0.310 0.290 0.310 506,000 0.2935 3.51%
2024-03-26 0 0.285 0.280 0.300 0.260 0.305 238,000 68,870 0.2894 0.285 0.280 0.300 0.260 0.305 238,000 0.2894 -10.94%
2024-03-25 0 0.320 0.315 0.340 0.300 0.320 68,000 21,320 0.3135 0.320 0.315 0.340 0.300 0.320 68,000 0.3135 0.00%
2024-03-22 0 0.320 0.315 0.325 0.315 0.320 34,000 10,870 0.3197 0.320 0.315 0.325 0.315 0.320 34,000 0.3197 1.59%
2024-03-21 0 0.315 0.310 0.350 0.315 0.320 74,000 23,420 0.3165 0.315 0.310 0.350 0.315 0.320 74,000 0.3165 -1.56%
2024-03-20 0 0.320 0.315 0.355 - - 0 0 - 0.320 0.315 0.355 - - 0 - 0.00%
2024-03-19 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2024-03-18 0 0.320 0.320 0.335 0.315 0.320 110,000 34,680 0.3153 0.320 0.320 0.335 0.315 0.320 110,000 0.3153 -1.54%
2024-03-15 0 0.325 0.325 0.340 0.320 0.345 140,000 45,710 0.3265 0.325 0.325 0.340 0.320 0.345 140,000 0.3265 -1.52%
2024-03-14 0 0.330 0.330 0.360 0.320 0.330 64,000 20,820 0.3253 0.330 0.330 0.360 0.320 0.330 64,000 0.3253 0.00%
2024-03-13 0 0.330 0.330 0.345 0.325 0.330 82,000 27,010 0.3294 0.330 0.330 0.345 0.325 0.330 82,000 0.3294 0.00%
2024-03-12 0 0.330 0.325 0.350 0.330 0.335 112,000 37,020 0.3305 0.330 0.325 0.350 0.330 0.335 112,000 0.3305 -1.49%
2024-03-11 0 0.335 0.335 0.355 0.330 0.340 80,000 26,880 0.3360 0.335 0.335 0.355 0.330 0.340 80,000 0.3360 -1.47%
2024-03-08 0 0.340 0.340 0.355 0.340 0.340 86,000 29,240 0.3400 0.340 0.340 0.355 0.340 0.340 86,000 0.3400 0.00%
2024-03-07 0 0.340 0.340 0.355 0.335 0.335 40,000 13,400 0.3350 0.340 0.340 0.355 0.335 0.335 40,000 0.3350 0.00%
2024-03-06 0 0.340 0.335 0.355 0.335 0.340 132,000 44,510 0.3372 0.340 0.335 0.355 0.335 0.340 132,000 0.3372 -1.45%
2024-03-05 0 0.345 0.345 0.355 0.340 0.350 254,223 87,070 0.3425 0.345 0.345 0.355 0.340 0.350 254,223 0.3425 0.00%
2024-03-04 0 0.345 0.345 0.355 0.335 0.350 138,000 47,100 0.3413 0.345 0.345 0.355 0.335 0.350 138,000 0.3413 1.47%
2024-03-01 0 0.340 0.340 0.355 0.340 0.350 156,000 53,120 0.3405 0.340 0.340 0.355 0.340 0.350 156,000 0.3405 0.00%
2024-02-29 0 0.340 0.340 0.365 0.330 0.355 246,000 83,300 0.3386 0.340 0.340 0.365 0.330 0.355 246,000 0.3386 1.49%
2024-02-28 0 0.335 0.330 0.350 0.335 0.350 178,000 60,500 0.3399 0.335 0.330 0.350 0.335 0.350 178,000 0.3399 -4.29%
2024-02-27 0 0.350 0.350 0.370 0.345 0.355 260,000 90,720 0.3489 0.350 0.350 0.370 0.345 0.355 260,000 0.3489 -6.67%
2024-02-26 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - -2.60%
2024-02-23 0 0.385 0.365 0.390 0.365 0.385 67,000 25,095 0.3746 0.385 0.365 0.390 0.365 0.385 67,000 0.3746 6.94%
2024-02-22 0 0.360 0.345 0.375 - - 0 0 - 0.360 0.345 0.375 - - 0 - 0.00%
2024-02-21 0 0.360 0.360 0.370 0.350 0.365 311,625 112,066 0.3596 0.360 0.360 0.370 0.350 0.365 311,625 0.3596 -2.70%
2024-02-20 0 0.370 0.370 0.375 0.365 0.365 10,000 3,650 0.3650 0.370 0.370 0.375 0.365 0.365 10,000 0.3650 1.37%
2024-02-19 0 0.365 0.350 0.365 0.345 0.365 17,000 5,920 0.3482 0.365 0.350 0.365 0.345 0.365 17,000 0.3482 1.39%
2024-02-16 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2024-02-15 0 0.360 0.345 0.360 0.355 0.360 40,000 14,390 0.3598 0.360 0.345 0.360 0.355 0.360 40,000 0.3598 0.00%
2024-02-14 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - -1.37%
2024-02-09 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2024-02-08 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2024-02-07 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2024-02-06 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2024-02-05 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2024-02-02 0 0.365 0.345 0.365 0.365 0.365 36,000 13,140 0.3650 0.365 0.345 0.365 0.365 0.365 36,000 0.3650 0.00%
2024-02-01 0 0.365 0.345 0.365 0.345 0.365 92,000 32,380 0.3520 0.365 0.345 0.365 0.345 0.365 92,000 0.3520 0.00%
2024-01-31 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2024-01-30 0 0.365 0.355 0.365 0.355 0.370 9,000 3,240 0.3600 0.365 0.355 0.365 0.355 0.370 9,000 0.3600 2.82%
2024-01-29 0 0.355 0.345 0.355 - - 0 0 - 0.355 0.345 0.355 - - 0 - 0.00%
2024-01-26 0 0.355 0.350 0.355 0.340 0.370 56,000 19,630 0.3505 0.355 0.350 0.355 0.340 0.370 56,000 0.3505 -2.74%
2024-01-25 0 0.365 0.350 0.370 0.335 0.365 30,000 10,340 0.3447 0.365 0.350 0.370 0.335 0.365 30,000 0.3447 -2.67%
2024-01-24 0 0.375 0.345 0.375 0.300 0.375 10,000 3,420 0.3420 0.375 0.345 0.375 0.300 0.375 10,000 0.3420 13.64%
2024-01-23 0 0.330 0.310 0.330 0.330 0.375 18,000 6,460 0.3589 0.330 0.310 0.330 0.330 0.375 18,000 0.3589 10.00%
2024-01-22 0 0.300 0.300 0.395 0.285 0.340 12,000 3,850 0.3208 0.300 0.300 0.395 0.285 0.340 12,000 0.3208 -16.67%
2024-01-19 0 0.360 0.345 0.365 0.340 0.365 44,000 15,680 0.3564 0.360 0.345 0.365 0.340 0.365 44,000 0.3564 -1.37%
2024-01-18 0 0.365 0.355 0.365 0.365 0.365 138,000 50,370 0.3650 0.365 0.355 0.365 0.365 0.365 138,000 0.3650 1.39%
2024-01-17 0 0.360 0.325 0.360 0.365 0.375 30,000 11,060 0.3687 0.360 0.325 0.360 0.365 0.375 30,000 0.3687 -5.26%
2024-01-16 0 0.380 0.375 0.380 0.375 0.380 32,000 12,070 0.3772 0.380 0.375 0.380 0.375 0.380 32,000 0.3772 0.00%
2024-01-15 0 0.380 0.375 0.385 0.375 0.380 22,000 8,300 0.3773 0.380 0.375 0.385 0.375 0.380 22,000 0.3773 0.00%
2024-01-12 0 0.380 0.375 0.395 0.380 0.380 40,000 15,200 0.3800 0.380 0.375 0.395 0.380 0.380 40,000 0.3800 0.00%
2024-01-11 0 0.380 0.370 0.380 0.380 0.380 60,000 22,800 0.3800 0.380 0.370 0.380 0.380 0.380 60,000 0.3800 1.33%
2024-01-10 0 0.375 0.365 0.380 - - 0 0 - 0.375 0.365 0.380 - - 0 - 0.00%
2024-01-09 0 0.375 0.360 0.375 0.375 0.375 30,000 11,250 0.3750 0.375 0.360 0.375 0.375 0.375 30,000 0.3750 -2.60%
2024-01-08 0 0.385 0.370 0.395 - - 0 0 - 0.385 0.370 0.395 - - 0 - 0.00%
2024-01-05 0 0.385 0.380 0.385 0.375 0.385 46,000 17,320 0.3765 0.385 0.380 0.385 0.375 0.385 46,000 0.3765 0.00%
2024-01-04 0 0.385 0.380 0.385 0.380 0.385 74,000 28,290 0.3823 0.385 0.380 0.385 0.380 0.385 74,000 0.3823 2.67%
2024-01-03 0 0.375 0.375 0.385 0.375 0.380 64,000 24,230 0.3786 0.375 0.375 0.385 0.375 0.380 64,000 0.3786 -2.60%
2024-01-02 0 0.385 0.380 0.400 0.385 0.400 102,000 39,300 0.3853 0.385 0.380 0.400 0.385 0.400 102,000 0.3853 0.00%
2023-12-29 0 0.385 0.385 0.400 0.380 0.400 10,000 3,920 0.3920 0.385 0.385 0.400 0.380 0.400 10,000 0.3920 -3.75%
2023-12-28 0 0.400 0.395 0.400 0.385 0.400 44,000 17,170 0.3902 0.400 0.395 0.400 0.385 0.400 44,000 0.3902 3.90%
2023-12-27 0 0.385 0.375 0.395 - - 0 0 - 0.385 0.375 0.395 - - 0 - 0.00%
2023-12-22 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 1.32%
2023-12-21 0 0.380 0.380 0.395 0.370 0.400 160,000 60,100 0.3756 0.380 0.380 0.395 0.370 0.400 160,000 0.3756 0.00%
2023-12-20 0 0.380 0.380 0.390 0.375 0.380 74,000 28,110 0.3799 0.380 0.380 0.390 0.375 0.380 74,000 0.3799 1.33%
2023-12-19 0 0.375 0.375 0.400 - - 0 0 - 0.375 0.375 0.400 - - 0 - 0.00%
2023-12-18 0 0.375 0.375 0.395 0.375 0.375 5,500 2,017 0.3667 0.375 0.375 0.395 0.375 0.375 5,500 0.3667 1.35%
2023-12-15 0 0.370 0.365 0.390 0.365 0.375 144,000 53,790 0.3735 0.370 0.365 0.390 0.365 0.375 144,000 0.3735 -1.33%
2023-12-14 0 0.375 0.365 0.385 - - 0 0 - 0.375 0.365 0.385 - - 0 - 0.00%
2023-12-13 0 0.375 0.360 0.385 - - 0 0 - 0.375 0.360 0.385 - - 0 - 0.00%
2023-12-12 0 0.375 0.330 0.360 0.375 0.385 74,000 28,040 0.3789 0.375 0.330 0.360 0.375 0.385 74,000 0.3789 4.17%
2023-12-11 0 0.360 0.360 0.390 0.360 0.360 4,000 1,440 0.3600 0.360 0.360 0.390 0.360 0.360 4,000 0.3600 -7.69%
2023-12-08 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2023-12-07 0 0.390 0.390 0.400 0.385 0.395 42,000 16,520 0.3933 0.390 0.390 0.400 0.385 0.395 42,000 0.3933 1.30%
2023-12-06 0 0.385 0.385 0.395 - - 0 0 - 0.385 0.385 0.395 - - 0 - 0.00%
2023-12-05 0 0.385 0.365 0.395 - - 0 0 - 0.385 0.365 0.395 - - 0 - 0.00%
2023-12-04 0 0.385 0.365 0.400 - - 0 0 - 0.385 0.365 0.400 - - 0 - 0.00%
2023-12-01 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2023-11-30 0 0.385 0.385 0.395 0.370 0.400 62,000 24,740 0.3990 0.385 0.385 0.395 0.370 0.400 62,000 0.3990 -2.53%
2023-11-29 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - -1.25%
2023-11-28 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2023-11-27 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2023-11-24 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2023-11-23 0 0.400 0.390 0.400 0.380 0.400 22,000 8,730 0.3968 0.400 0.390 0.400 0.380 0.400 22,000 0.3968 0.00%
2023-11-22 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2023-11-21 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2023-11-20 0 0.400 0.395 0.400 0.390 0.400 42,000 16,680 0.3971 0.400 0.395 0.400 0.390 0.400 42,000 0.3971 3.90%
2023-11-17 0 0.385 0.385 0.400 0.385 0.400 22,000 8,770 0.3986 0.385 0.385 0.400 0.385 0.400 22,000 0.3986 -3.75%
2023-11-16 0 0.400 0.380 0.400 0.360 0.400 12,000 4,700 0.3917 0.400 0.380 0.400 0.360 0.400 12,000 0.3917 5.26%
2023-11-15 0 0.380 0.380 0.400 0.380 0.400 4,000 1,560 0.3900 0.380 0.380 0.400 0.380 0.400 4,000 0.3900 -5.00%
2023-11-14 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2023-11-13 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2023-11-10 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2023-11-09 0 0.400 0.395 0.400 0.395 0.400 24,000 9,590 0.3996 0.400 0.395 0.400 0.395 0.400 24,000 0.3996 0.00%
2023-11-08 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2023-11-07 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2023-11-06 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2023-11-03 0 0.400 0.395 0.400 0.390 0.400 70,000 27,590 0.3941 0.400 0.395 0.400 0.390 0.400 70,000 0.3941 8.11%
2023-11-02 0 0.370 0.370 0.395 0.330 0.395 354,000 132,040 0.3730 0.370 0.370 0.395 0.330 0.395 354,000 0.3730 -7.50%
2023-11-01 0 0.400 0.395 0.400 0.395 0.400 804,000 321,490 0.3999 0.400 0.395 0.400 0.395 0.400 804,000 0.3999 0.00%
2023-10-31 0 0.400 0.395 0.400 0.395 0.400 524,000 209,590 0.4000 0.400 0.395 0.400 0.395 0.400 524,000 0.4000 1.27%
2023-10-30 0 0.395 0.395 0.400 0.395 0.400 26,000 10,380 0.3992 0.395 0.395 0.400 0.395 0.400 26,000 0.3992 -1.25%
2023-10-27 0 0.400 0.390 0.400 0.355 0.400 29,925 11,606 0.3878 0.400 0.390 0.400 0.355 0.400 29,925 0.3878 0.00%
2023-10-26 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2023-10-25 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2023-10-24 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2023-10-20 0 0.400 0.395 0.400 0.395 0.400 34,000 13,590 0.3997 0.400 0.395 0.400 0.395 0.400 34,000 0.3997 0.00%
2023-10-19 0 0.400 0.395 0.400 0.395 0.400 64,000 25,590 0.3998 0.400 0.395 0.400 0.395 0.400 64,000 0.3998 0.00%
2023-10-18 0 0.400 0.395 0.400 0.395 0.400 26,000 10,390 0.3996 0.400 0.395 0.400 0.395 0.400 26,000 0.3996 0.00%
2023-10-17 0 0.400 0.395 0.400 0.395 0.400 154,000 61,590 0.3999 0.400 0.395 0.400 0.395 0.400 154,000 0.3999 0.00%
2023-10-16 0 0.400 0.395 0.400 0.380 0.420 504,388 203,717 0.4039 0.400 0.395 0.400 0.380 0.420 504,388 0.4039 -8.05%
2023-10-13 0 0.435 0.430 0.445 0.425 0.440 64,000 27,850 0.4352 0.435 0.430 0.445 0.425 0.440 64,000 0.4352 2.35%
2023-10-12 0 0.425 0.425 0.430 0.425 0.430 42,000 18,050 0.4298 0.425 0.425 0.430 0.425 0.430 42,000 0.4298 -1.16%
2023-10-11 0 0.430 0.425 0.435 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2023-10-10 0 0.430 0.420 0.435 - - 0 0 - 0.430 0.420 0.435 - - 0 - 0.00%
2023-10-09 0 0.430 0.425 0.430 0.425 0.430 62,000 26,640 0.4297 0.430 0.425 0.430 0.425 0.430 62,000 0.4297 0.00%
2023-10-06 0 0.430 0.425 0.430 0.425 0.430 58,000 24,910 0.4295 0.430 0.425 0.430 0.425 0.430 58,000 0.4295 0.00%
2023-10-05 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-10-04 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2023-10-03 0 0.430 0.425 0.450 0.425 0.430 56,000 24,070 0.4298 0.430 0.425 0.450 0.425 0.430 56,000 0.4298 0.00%
2023-09-29 0 0.430 0.430 0.440 0.430 0.435 58,000 25,220 0.4348 0.430 0.430 0.440 0.430 0.435 58,000 0.4348 0.00%
2023-09-28 0 0.430 0.420 0.450 0.420 0.430 92,000 39,280 0.4270 0.430 0.420 0.450 0.420 0.430 92,000 0.4270 0.00%
2023-09-27 0 0.430 0.420 0.430 0.395 0.430 206,000 86,520 0.4200 0.430 0.420 0.430 0.395 0.430 206,000 0.4200 0.00%
2023-09-26 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-09-25 0 0.430 0.420 0.440 - - 0 0 - 0.430 0.420 0.440 - - 0 - 0.00%
2023-09-22 0 0.430 0.430 0.445 0.425 0.435 4,000 1,720 0.4300 0.430 0.430 0.445 0.425 0.435 4,000 0.4300 2.38%
2023-09-21 0 0.420 0.420 0.435 0.420 0.430 22,000 9,440 0.4291 0.420 0.420 0.435 0.420 0.430 22,000 0.4291 -1.18%
2023-09-20 0 0.425 0.425 0.445 - - 0 0 - 0.425 0.425 0.445 - - 0 - 0.00%
2023-09-19 0 0.425 0.425 0.440 0.425 0.430 42,000 18,050 0.4298 0.425 0.425 0.440 0.425 0.430 42,000 0.4298 -3.41%
2023-09-18 0 0.440 0.425 0.445 - - 0 0 - 0.440 0.425 0.445 - - 0 - 0.00%
2023-09-15 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2023-09-14 0 0.440 0.440 0.445 0.425 0.440 34,000 14,670 0.4315 0.440 0.440 0.445 0.425 0.440 34,000 0.4315 2.33%
2023-09-13 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 1.18%
2023-09-12 0 0.425 0.425 0.440 0.420 0.435 59,000 25,235 0.4277 0.425 0.425 0.440 0.420 0.435 59,000 0.4277 -1.16%
2023-09-11 0 0.430 0.420 0.430 0.415 0.430 42,000 17,860 0.4252 0.430 0.420 0.430 0.415 0.430 42,000 0.4252 1.18%
2023-09-07 0 0.425 0.425 0.450 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2023-09-06 0 0.425 0.425 0.445 0.425 0.425 26,000 11,050 0.4250 0.425 0.425 0.445 0.425 0.425 26,000 0.4250 -2.30%
2023-09-05 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2023-09-04 0 0.435 0.430 0.440 - - 0 0 - 0.435 0.430 0.440 - - 0 - 0.00%
2023-08-31 0 0.435 0.420 0.435 0.425 0.440 366,125 159,631 0.4360 0.435 0.420 0.435 0.425 0.440 366,125 0.4360 0.00%
2023-08-30 0 0.435 0.425 0.440 - - 0 0 - 0.435 0.425 0.440 - - 0 - 0.00%
2023-08-29 0 0.435 0.425 0.440 - - 0 0 - 0.435 0.425 0.440 - - 0 - 0.00%
2023-08-28 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2023-08-25 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - -1.14%
2023-08-24 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2023-08-23 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2023-08-22 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2023-08-21 0 0.440 0.420 0.440 0.430 0.430 50,000 21,500 0.4300 0.440 0.420 0.440 0.430 0.430 50,000 0.4300 0.00%
2023-08-18 0 0.440 0.430 0.440 0.425 0.440 39,000 16,780 0.4303 0.440 0.430 0.440 0.425 0.440 39,000 0.4303 0.00%
2023-08-17 0 0.440 0.430 0.440 0.430 0.440 34,000 14,940 0.4394 0.440 0.430 0.440 0.430 0.440 34,000 0.4394 0.00%
2023-08-16 0 0.440 0.420 0.440 0.420 0.440 22,000 9,560 0.4345 0.440 0.420 0.440 0.420 0.440 22,000 0.4345 2.33%
2023-08-15 0 0.430 0.425 0.430 0.425 0.435 28,000 12,110 0.4325 0.430 0.425 0.430 0.425 0.435 28,000 0.4325 2.38%
2023-08-14 0 0.420 0.420 0.440 0.420 0.425 60,000 25,240 0.4207 0.420 0.420 0.440 0.420 0.425 60,000 0.4207 0.00%
2023-08-11 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2023-08-10 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2023-08-09 0 0.420 0.415 0.440 0.420 0.420 6,000 2,520 0.4200 0.420 0.415 0.440 0.420 0.420 6,000 0.4200 -2.33%
2023-08-08 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-08-07 0 0.430 0.425 0.440 - - 0 0 - 0.430 0.425 0.440 - - 0 - 0.00%
2023-08-04 0 0.430 0.420 0.440 - - 0 0 - 0.430 0.420 0.440 - - 0 - 0.00%
2023-08-03 0 0.430 0.425 0.440 0.425 0.430 262,000 112,640 0.4299 0.430 0.425 0.440 0.425 0.430 262,000 0.4299 0.00%
2023-08-02 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-08-01 0 0.430 0.425 0.430 0.425 0.430 158,000 67,210 0.4254 0.430 0.425 0.430 0.425 0.430 158,000 0.4254 2.38%
2023-07-31 0 0.420 0.415 0.420 0.410 0.435 2,344,000 973,700 0.4154 0.420 0.415 0.420 0.410 0.435 2,344,000 0.4154 -6.67%
2023-07-28 0 0.450 0.435 0.450 0.425 0.450 72,000 30,850 0.4285 0.450 0.435 0.450 0.425 0.450 72,000 0.4285 4.65%
2023-07-27 0 0.430 0.430 0.465 - - 0 0 - 0.430 0.430 0.465 - - 0 - 0.00%
2023-07-26 0 0.430 0.430 0.465 0.430 0.435 18,000 7,820 0.4344 0.430 0.430 0.465 0.430 0.435 18,000 0.4344 0.00%
2023-07-25 0 0.430 0.430 0.450 0.420 0.450 34,750 14,967 0.4307 0.430 0.430 0.450 0.420 0.450 34,750 0.4307 1.18%
2023-07-24 0 0.425 0.425 0.445 - - 0 0 - 0.425 0.425 0.445 - - 0 - 0.00%
2023-07-21 0 0.425 0.425 0.445 0.425 0.430 30,000 12,780 0.4260 0.425 0.425 0.445 0.425 0.430 30,000 0.4260 -5.56%
2023-07-20 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2023-07-19 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2023-07-18 0 0.450 0.445 0.450 0.410 0.450 590,000 248,010 0.4204 0.450 0.445 0.450 0.410 0.450 590,000 0.4204 2.27%
2023-07-14 0 0.440 0.435 0.455 0.435 0.440 132,000 58,070 0.4399 0.440 0.435 0.455 0.435 0.440 132,000 0.4399 -2.22%
2023-07-13 0 0.450 0.445 0.450 0.445 0.450 94,000 42,280 0.4498 0.450 0.445 0.450 0.445 0.450 94,000 0.4498 -1.10%
2023-07-12 0 0.455 0.440 0.455 0.440 0.455 284,000 125,060 0.4404 0.455 0.440 0.455 0.440 0.455 284,000 0.4404 3.41%
2023-07-11 0 0.440 0.430 0.465 - - 0 0 - 0.440 0.430 0.465 - - 0 - 0.00%
2023-07-10 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2023-07-07 0 0.440 0.435 0.450 0.435 0.450 66,000 29,070 0.4405 0.440 0.435 0.450 0.435 0.450 66,000 0.4405 -2.22%
2023-07-06 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2023-07-05 0 0.450 0.440 0.450 0.450 0.450 6,000 2,700 0.4500 0.450 0.440 0.450 0.450 0.450 6,000 0.4500 4.65%
2023-07-04 0 0.430 0.430 0.450 0.430 0.430 22,000 9,460 0.4300 0.430 0.430 0.450 0.430 0.430 22,000 0.4300 1.18%
2023-07-03 0 0.425 0.425 0.450 0.425 0.435 112,000 47,990 0.4285 0.425 0.425 0.450 0.425 0.435 112,000 0.4285 -2.30%
2023-06-30 0 0.435 0.435 0.450 0.435 0.435 12,000 5,220 0.4350 0.435 0.435 0.450 0.435 0.435 12,000 0.4350 0.00%
2023-06-29 0 0.435 0.435 0.450 0.435 0.450 38,000 16,560 0.4358 0.435 0.435 0.450 0.435 0.450 38,000 0.4358 -1.14%
2023-06-28 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2023-06-27 0 0.440 0.435 0.450 0.435 0.450 58,000 25,520 0.4400 0.440 0.435 0.450 0.435 0.450 58,000 0.4400 1.15%
2023-06-26 0 0.435 0.435 0.450 0.435 0.450 76,000 33,660 0.4429 0.435 0.435 0.450 0.435 0.450 76,000 0.4429 -1.14%
2023-06-23 0 0.440 0.440 0.460 0.435 0.440 106,000 46,590 0.4395 0.440 0.440 0.460 0.435 0.440 106,000 0.4395 1.15%
2023-06-21 0 0.435 0.435 0.455 0.435 0.435 26,000 11,310 0.4350 0.435 0.435 0.455 0.435 0.435 26,000 0.4350 0.00%
2023-06-20 0 0.435 0.430 0.460 - - 0 0 - 0.435 0.430 0.460 - - 0 - 0.00%
2023-06-19 0 0.435 0.430 0.455 - - 0 0 - 0.435 0.430 0.455 - - 0 - 0.00%
2023-06-16 0 0.435 0.435 0.455 - - 0 0 - 0.435 0.435 0.455 - - 0 - 0.00%
2023-06-15 0 0.435 0.435 0.455 0.435 0.440 19,000 8,275 0.4355 0.435 0.435 0.455 0.435 0.440 19,000 0.4355 0.00%
2023-06-14 0 0.435 0.435 0.445 - - 0 0 - 0.435 0.435 0.445 - - 0 - 0.00%
2023-06-13 0 0.435 0.435 0.445 - - 0 0 - 0.435 0.435 0.445 - - 0 - 3.57%
2023-06-12 0 0.420 0.420 0.440 0.415 0.435 490,000 204,670 0.4177 0.420 0.420 0.440 0.415 0.435 490,000 0.4177 -5.62%
2023-06-09 0 0.445 0.440 0.450 0.430 0.450 22,000 9,620 0.4373 0.445 0.440 0.450 0.430 0.450 22,000 0.4373 4.71%
2023-06-08 0 0.425 0.425 0.445 0.420 0.430 130,000 55,330 0.4256 0.425 0.425 0.445 0.420 0.430 130,000 0.4256 -3.41%
2023-06-07 0 0.440 0.435 0.440 0.440 0.445 316,000 139,340 0.4409 0.440 0.435 0.440 0.440 0.445 316,000 0.4409 -1.12%
2023-06-06 0 0.445 0.440 0.445 0.445 0.450 206,000 91,820 0.4457 0.445 0.440 0.445 0.445 0.450 206,000 0.4457 -1.11%
2023-06-05 0 0.450 0.440 0.460 0.435 0.450 1,052,000 468,070 0.4449 0.450 0.440 0.460 0.435 0.450 1,052,000 0.4449 1.12%
2023-06-02 0 0.445 0.440 0.460 0.435 0.450 185,893 82,445 0.4435 0.445 0.440 0.460 0.435 0.450 185,893 0.4435 2.30%
2023-06-01 0 0.435 0.435 0.460 0.435 0.435 41,000 17,815 0.4345 0.435 0.435 0.460 0.435 0.435 41,000 0.4345 0.00%
2023-05-31 0 0.435 0.435 0.460 0.430 0.435 34,000 14,740 0.4335 0.435 0.435 0.460 0.430 0.435 34,000 0.4335 1.16%
2023-05-30 0 0.430 0.430 0.460 0.430 0.430 22,000 9,460 0.4300 0.430 0.430 0.460 0.430 0.430 22,000 0.4300 -2.27%
2023-05-29 0 0.440 0.440 0.460 0.430 0.435 22,000 9,540 0.4336 0.440 0.440 0.460 0.430 0.435 22,000 0.4336 2.33%
2023-05-25 0 0.430 0.430 0.460 0.420 0.445 16,000 6,910 0.4319 0.430 0.430 0.460 0.420 0.445 16,000 0.4319 -1.15%
2023-05-24 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2023-05-17 0 0.435 0.430 0.445 - - 0 0 - 0.435 0.430 0.445 - - 0 - 0.00%
2023-05-16 0 0.435 0.435 0.450 0.430 0.435 156,000 67,110 0.4302 0.435 0.435 0.450 0.430 0.435 156,000 0.4302 2.35%
2023-05-15 0 0.425 0.425 0.445 - - 0 0 - 0.425 0.425 0.445 - - 0 - 0.00%
2023-05-12 0 0.425 0.420 0.450 - - 0 0 - 0.425 0.420 0.450 - - 0 - 0.00%
2023-05-11 0 0.425 0.425 0.435 0.425 0.425 24,000 10,200 0.4250 0.425 0.425 0.435 0.425 0.425 24,000 0.4250 0.00%
2023-05-10 0 0.425 0.425 0.450 0.415 0.430 120,000 50,370 0.4198 0.425 0.425 0.450 0.415 0.430 120,000 0.4198 -5.56%
2023-05-09 0 0.450 0.420 0.450 0.420 0.450 6,000 2,580 0.4300 0.450 0.420 0.450 0.420 0.450 6,000 0.4300 5.88%
2023-05-08 0 0.425 0.425 0.445 0.425 0.425 12,000 5,100 0.4250 0.425 0.425 0.445 0.425 0.425 12,000 0.4250 -5.56%
2023-05-05 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2023-05-04 0 0.450 0.430 0.450 0.410 0.450 259,000 113,490 0.4382 0.450 0.430 0.450 0.410 0.450 259,000 0.4382 2.27%
2023-05-03 0 0.440 0.415 0.450 0.395 0.440 498,000 212,730 0.4272 0.440 0.415 0.450 0.395 0.440 498,000 0.4272 8.64%
2023-05-02 0 0.405 0.405 0.425 0.405 0.415 22,000 9,010 0.4095 0.405 0.405 0.425 0.405 0.415 22,000 0.4095 -2.41%
2023-04-28 0 0.415 0.415 0.425 0.415 0.425 124,000 52,660 0.4247 0.415 0.415 0.425 0.415 0.425 124,000 0.4247 -2.35%
2023-04-27 0 0.425 0.425 0.450 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2023-04-26 0 0.425 0.415 0.445 0.410 0.435 1,230,000 506,660 0.4119 0.425 0.415 0.445 0.410 0.435 1,230,000 0.4119 2.41%
2023-04-25 0 0.415 0.415 0.430 0.415 0.420 12,000 5,020 0.4183 0.415 0.415 0.430 0.415 0.420 12,000 0.4183 -3.49%
2023-04-24 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-04-21 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2023-04-20 0 0.430 0.420 0.440 0.425 0.435 18,000 7,730 0.4294 0.430 0.420 0.440 0.425 0.435 18,000 0.4294 1.18%
2023-04-19 0 0.425 0.425 0.440 0.425 0.425 102,000 43,350 0.4250 0.425 0.425 0.440 0.425 0.425 102,000 0.4250 0.00%
2023-04-18 0 0.425 0.425 0.435 - - 0 0 - 0.425 0.425 0.435 - - 0 - 0.00%
2023-04-17 0 0.425 0.420 0.425 0.420 0.425 876,000 372,250 0.4249 0.425 0.420 0.425 0.420 0.425 876,000 0.4249 1.19%
2023-04-14 0 0.420 0.420 0.445 0.420 0.435 158,000 68,700 0.4348 0.420 0.420 0.445 0.420 0.435 158,000 0.4348 -3.45%
2023-04-13 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - -3.33%
2023-04-12 0 0.450 0.420 0.450 0.415 0.450 31,500 13,230 0.4200 0.450 0.420 0.450 0.415 0.450 31,500 0.4200 7.14%
2023-04-11 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2023-04-06 0 0.420 0.420 0.430 0.420 0.430 24,000 10,180 0.4242 0.420 0.420 0.430 0.420 0.430 24,000 0.4242 0.00%
2023-04-04 0 0.420 0.415 0.420 0.420 0.425 450,000 189,250 0.4206 0.420 0.415 0.420 0.420 0.425 450,000 0.4206 -1.18%
2023-04-03 0 0.425 0.420 0.425 0.415 0.425 108,000 45,360 0.4200 0.425 0.420 0.425 0.415 0.425 108,000 0.4200 0.00%
2023-03-31 0 0.425 0.425 0.430 0.425 0.450 172,000 73,490 0.4273 0.425 0.425 0.430 0.425 0.450 172,000 0.4273 0.00%
2023-03-30 0 0.425 0.415 0.425 0.415 0.450 2,001,852 836,060 0.4176 0.425 0.415 0.425 0.415 0.450 2,001,852 0.4176 1.19%
2023-03-29 0 0.420 0.420 0.450 0.420 0.425 518,000 220,090 0.4249 0.420 0.420 0.450 0.420 0.425 518,000 0.4249 -1.18%
2023-03-28 0 0.425 0.425 0.450 0.425 0.430 308,000 130,920 0.4251 0.425 0.425 0.450 0.425 0.430 308,000 0.4251 1.19%
2023-03-27 0 0.420 0.420 0.450 0.420 0.460 166,000 70,660 0.4257 0.420 0.420 0.450 0.420 0.460 166,000 0.4257 -1.18%
2023-03-24 0 0.425 0.425 0.455 0.425 0.430 232,000 99,100 0.4272 0.425 0.425 0.455 0.425 0.430 232,000 0.4272 -1.16%
2023-03-23 0 0.430 0.430 0.460 0.430 0.430 186,000 79,980 0.4300 0.430 0.430 0.460 0.430 0.430 186,000 0.4300 -2.27%
2023-03-22 0 0.440 0.435 0.445 0.440 0.450 30,000 13,350 0.4450 0.440 0.435 0.445 0.440 0.450 30,000 0.4450 2.33%
2023-03-21 0 0.430 0.430 0.450 0.430 0.460 492,000 225,170 0.4577 0.430 0.430 0.450 0.430 0.460 492,000 0.4577 0.00%
2023-03-20 0 0.430 0.425 0.440 - - 0 0 - 0.430 0.425 0.440 - - 0 - 0.00%
2023-03-17 0 0.430 0.430 0.450 0.430 0.460 552,000 253,860 0.4599 0.430 0.430 0.450 0.430 0.460 552,000 0.4599 1.18%
2023-03-16 0 0.425 0.420 0.455 0.425 0.430 564,000 239,890 0.4253 0.425 0.420 0.455 0.425 0.430 564,000 0.4253 -1.16%
2023-03-15 0 0.430 0.425 0.430 0.425 0.430 36,000 15,320 0.4256 0.430 0.425 0.430 0.425 0.430 36,000 0.4256 2.38%
2023-03-14 0 0.420 0.415 0.420 0.410 0.420 874,000 361,080 0.4131 0.420 0.415 0.420 0.410 0.420 874,000 0.4131 -1.18%
2023-03-13 0 0.425 0.425 0.430 0.425 0.425 12,000 5,100 0.4250 0.425 0.425 0.430 0.425 0.425 12,000 0.4250 0.00%
2023-03-10 0 0.425 0.425 0.450 0.425 0.430 86,000 36,770 0.4276 0.425 0.425 0.450 0.425 0.430 86,000 0.4276 -1.16%
2023-03-09 0 0.430 0.430 0.435 0.430 0.435 70,000 30,440 0.4349 0.430 0.430 0.435 0.430 0.435 70,000 0.4349 0.00%
2023-03-08 0 0.430 0.430 0.445 0.430 0.450 102,000 44,550 0.4368 0.430 0.430 0.445 0.430 0.450 102,000 0.4368 1.18%
2023-03-07 0 0.425 0.420 0.430 0.425 0.440 160,000 68,530 0.4283 0.425 0.420 0.430 0.425 0.440 160,000 0.4283 1.19%
2023-03-06 0 0.420 0.420 0.445 0.420 0.425 46,000 19,420 0.4222 0.420 0.420 0.445 0.420 0.425 46,000 0.4222 -1.18%
2023-03-03 0 0.425 0.420 0.425 0.420 0.470 338,000 145,120 0.4293 0.425 0.420 0.425 0.420 0.470 338,000 0.4293 2.41%
2023-03-02 0 0.415 0.415 0.460 0.415 0.420 14,000 5,870 0.4193 0.415 0.415 0.460 0.415 0.420 14,000 0.4193 -1.19%
2023-03-01 0 0.420 0.420 0.425 0.415 0.425 326,000 137,460 0.4217 0.420 0.420 0.425 0.415 0.425 326,000 0.4217 2.44%
2023-02-28 0 0.410 0.410 0.425 0.410 0.415 302,000 125,320 0.4150 0.410 0.410 0.425 0.410 0.415 302,000 0.4150 -1.20%
2023-02-27 0 0.415 0.415 0.425 0.415 0.415 202,000 83,830 0.4150 0.415 0.415 0.425 0.415 0.415 202,000 0.4150 1.22%
2023-02-24 0 0.410 0.410 0.425 0.410 0.415 208,000 86,300 0.4149 0.410 0.410 0.425 0.410 0.415 208,000 0.4149 -1.20%
2023-02-23 0 0.415 0.415 0.420 0.415 0.415 4,000 1,660 0.4150 0.415 0.415 0.420 0.415 0.415 4,000 0.4150 0.00%
2023-02-22 0 0.415 0.415 0.430 0.415 0.415 46,000 19,090 0.4150 0.415 0.415 0.430 0.415 0.415 46,000 0.4150 0.00%
2023-02-21 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2023-02-20 0 0.415 0.415 0.430 0.415 0.420 32,000 13,430 0.4197 0.415 0.415 0.430 0.415 0.420 32,000 0.4197 0.00%
2023-02-17 0 0.415 0.415 0.435 0.415 0.415 32,000 13,280 0.4150 0.415 0.415 0.435 0.415 0.415 32,000 0.4150 0.00%
2023-02-16 0 0.415 0.415 0.435 0.415 0.420 94,000 39,370 0.4188 0.415 0.415 0.435 0.415 0.420 94,000 0.4188 -1.19%
2023-02-15 0 0.420 0.415 0.430 - - 0 0 - 0.420 0.415 0.430 - - 0 - 0.00%
2023-02-14 0 0.420 0.420 0.435 0.420 0.425 16,000 6,780 0.4238 0.420 0.420 0.435 0.420 0.425 16,000 0.4238 0.00%
2023-02-13 0 0.420 0.415 0.440 0.420 0.420 52,000 21,840 0.4200 0.420 0.415 0.440 0.420 0.420 52,000 0.4200 0.00%
2023-02-10 0 0.420 0.420 0.435 0.420 0.435 310,000 130,950 0.4224 0.420 0.420 0.435 0.420 0.435 310,000 0.4224 -2.33%
2023-02-09 0 0.430 0.425 0.450 0.415 0.430 60,000 25,680 0.4280 0.430 0.425 0.450 0.415 0.430 60,000 0.4280 2.38%
2023-02-08 0 0.420 0.420 0.440 0.420 0.420 206,000 86,520 0.4200 0.420 0.420 0.440 0.420 0.420 206,000 0.4200 0.00%
2023-02-07 0 0.420 0.420 0.430 0.420 0.420 6,000 2,520 0.4200 0.420 0.420 0.430 0.420 0.420 6,000 0.4200 -2.33%
2023-02-06 0 0.430 0.420 0.430 - - 6,000 2,520 0.4200 0.430 0.420 0.430 - - 6,000 0.4200 0.00%
2023-02-03 0 0.430 0.425 0.440 - - 0 0 - 0.430 0.425 0.440 - - 0 - 0.00%
2023-02-02 0 0.430 0.425 0.460 0.415 0.430 164,000 69,860 0.4260 0.430 0.425 0.460 0.415 0.430 164,000 0.4260 2.38%
2023-02-01 0 0.420 0.415 0.420 0.415 0.420 810,000 336,190 0.4150 0.420 0.415 0.420 0.415 0.420 810,000 0.4150 1.20%
2023-01-31 0 0.415 0.415 0.425 0.410 0.425 1,246,000 519,270 0.4167 0.415 0.415 0.425 0.410 0.425 1,246,000 0.4167 -1.19%
2023-01-30 0 0.420 0.420 0.430 0.415 0.425 76,000 31,960 0.4205 0.420 0.420 0.430 0.415 0.425 76,000 0.4205 0.00%
2023-01-27 0 0.420 0.420 0.445 0.420 0.430 288,000 122,370 0.4249 0.420 0.420 0.445 0.420 0.430 288,000 0.4249 0.00%
2023-01-26 0 0.420 0.420 0.435 0.410 0.435 249,000 106,265 0.4268 0.420 0.420 0.435 0.410 0.435 249,000 0.4268 2.44%
2023-01-20 0 0.410 0.410 0.425 0.410 0.420 36,000 14,940 0.4150 0.410 0.410 0.425 0.410 0.420 36,000 0.4150 0.00%
2023-01-19 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 1.23%
2023-01-18 0 0.405 0.405 0.435 0.405 0.405 52,000 21,060 0.4050 0.405 0.405 0.435 0.405 0.405 52,000 0.4050 0.00%
2023-01-17 0 0.405 0.405 0.450 0.405 0.410 132,000 53,540 0.4056 0.405 0.405 0.450 0.405 0.410 132,000 0.4056 -1.22%
2023-01-16 0 0.410 0.410 0.460 - - 0 0 - 0.410 0.410 0.460 - - 0 - 0.00%
2023-01-13 0 0.410 0.410 0.425 0.410 0.410 86,000 35,260 0.4100 0.410 0.410 0.425 0.410 0.410 86,000 0.4100 0.00%
2023-01-12 0 0.410 0.410 0.435 0.410 0.495 176,000 77,890 0.4426 0.410 0.410 0.435 0.410 0.495 176,000 0.4426 0.00%
2023-01-11 0 0.410 0.410 0.430 0.410 0.410 22,000 9,020 0.4100 0.410 0.410 0.430 0.410 0.410 22,000 0.4100 1.23%
2023-01-10 0 0.405 0.405 0.435 - - 0 0 - 0.405 0.405 0.435 - - 0 - 0.00%
2023-01-09 0 0.405 0.405 0.430 0.405 0.410 56,000 22,700 0.4054 0.405 0.405 0.430 0.405 0.410 56,000 0.4054 -1.22%
2023-01-06 0 0.410 0.410 0.420 0.410 0.410 194,000 79,540 0.4100 0.410 0.410 0.420 0.410 0.410 194,000 0.4100 0.00%
2023-01-05 0 0.410 0.410 0.435 0.405 0.410 28,000 11,380 0.4064 0.410 0.410 0.435 0.405 0.410 28,000 0.4064 0.00%
2023-01-04 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2023-01-03 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2022-12-30 0 0.410 0.410 0.420 0.405 0.415 40,000 16,490 0.4123 0.410 0.410 0.420 0.405 0.415 40,000 0.4123 2.50%
2022-12-29 0 0.400 0.400 0.410 0.400 0.405 60,000 24,070 0.4012 0.400 0.400 0.410 0.400 0.405 60,000 0.4012 -1.23%
2022-12-28 0 0.405 0.410 0.415 0.405 0.415 196,000 80,620 0.4113 0.405 0.410 0.415 0.405 0.415 196,000 0.4113 0.00%
2022-12-23 0 0.405 0.405 0.425 0.405 0.420 304,000 126,590 0.4164 0.405 0.405 0.425 0.405 0.420 304,000 0.4164 0.00%
2022-12-22 0 0.405 0.405 0.415 0.405 0.410 524,000 214,500 0.4094 0.405 0.405 0.415 0.405 0.410 524,000 0.4094 -1.22%
2022-12-21 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 0.00%
2022-12-20 0 0.410 0.410 0.420 0.410 0.410 42,000 17,220 0.4100 0.410 0.410 0.420 0.410 0.410 42,000 0.4100 0.00%
2022-12-19 0 0.410 0.410 0.420 0.405 0.420 18,000 7,390 0.4106 0.410 0.410 0.420 0.405 0.420 18,000 0.4106 1.23%
2022-12-16 0 0.405 0.405 0.425 - - 0 0 - 0.405 0.405 0.425 - - 0 - 0.00%
2022-12-15 0 0.405 0.405 0.420 0.405 0.415 52,000 21,500 0.4135 0.405 0.405 0.420 0.405 0.415 52,000 0.4135 0.00%
2022-12-14 0 0.405 0.405 0.415 0.395 0.420 296,000 123,720 0.4180 0.405 0.405 0.415 0.395 0.420 296,000 0.4180 1.25%
2022-12-13 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 1.27%
2022-12-12 0 0.395 0.395 0.430 - - 0 0 - 0.395 0.395 0.430 - - 0 - 0.00%
2022-12-09 0 0.395 0.395 0.430 0.395 0.395 35,000 13,795 0.3941 0.395 0.395 0.430 0.395 0.395 35,000 0.3941 0.00%
2022-12-08 0 0.395 0.395 0.435 0.395 0.400 48,000 19,070 0.3973 0.395 0.395 0.435 0.395 0.400 48,000 0.3973 1.28%
2022-12-07 0 0.390 0.390 0.430 0.390 0.395 48,000 18,900 0.3938 0.390 0.390 0.430 0.390 0.395 48,000 0.3938 -2.50%
2022-12-06 0 0.400 0.395 0.420 - - 0 0 - 0.400 0.395 0.420 - - 0 - 0.00%
2022-12-05 0 0.400 0.400 0.425 - - 0 0 - 0.400 0.400 0.425 - - 0 - 0.00%
2022-12-02 0 0.400 0.400 0.425 0.390 0.390 24,000 9,360 0.3900 0.400 0.400 0.425 0.390 0.390 24,000 0.3900 -2.44%
2022-12-01 0 0.410 0.390 0.410 0.385 0.410 378,000 153,010 0.4048 0.410 0.390 0.410 0.385 0.410 378,000 0.4048 6.49%
2022-11-30 0 0.385 0.385 0.415 0.385 0.390 40,000 15,550 0.3888 0.385 0.385 0.415 0.385 0.390 40,000 0.3888 0.00%
2022-11-29 0 0.385 0.385 0.430 0.385 0.390 26,000 10,110 0.3888 0.385 0.385 0.430 0.385 0.390 26,000 0.3888 0.00%
2022-11-28 0 0.385 0.385 0.420 0.385 0.390 82,000 31,730 0.3870 0.385 0.385 0.420 0.385 0.390 82,000 0.3870 -4.94%
2022-11-25 0 0.405 0.390 0.410 0.390 0.415 22,000 8,660 0.3936 0.405 0.390 0.410 0.390 0.415 22,000 0.3936 3.85%
2022-11-24 0 0.390 0.390 0.420 0.390 0.400 104,000 41,560 0.3996 0.390 0.390 0.420 0.390 0.400 104,000 0.3996 0.00%
2022-11-23 0 0.390 0.390 0.430 0.390 0.390 26,000 10,140 0.3900 0.390 0.390 0.430 0.390 0.390 26,000 0.3900 -1.27%
2022-11-22 0 0.395 0.390 0.420 - - 0 0 - 0.395 0.390 0.420 - - 0 - 0.00%
2022-11-21 0 0.395 0.395 0.410 0.360 0.405 386,000 146,620 0.3798 0.395 0.395 0.410 0.360 0.405 386,000 0.3798 -2.47%
2022-11-18 0 0.405 0.400 0.405 0.405 0.440 404,000 169,710 0.4201 0.405 0.400 0.405 0.405 0.440 404,000 0.4201 -5.81%
2022-11-17 0 0.430 0.405 0.430 0.395 0.430 36,000 14,980 0.4161 0.430 0.405 0.430 0.395 0.430 36,000 0.4161 2.38%
2022-11-16 0 0.420 0.415 0.420 0.325 0.420 3,616,000 1,450,310 0.4011 0.420 0.415 0.420 0.325 0.420 3,616,000 0.4011 20.00%
2022-11-15 0 0.350 0.340 0.360 0.335 0.350 54,000 18,730 0.3469 0.350 0.340 0.360 0.335 0.350 54,000 0.3469 1.45%
2022-11-14 0 0.345 0.345 0.370 0.335 0.370 16,000 5,600 0.3500 0.345 0.345 0.370 0.335 0.370 16,000 0.3500 -2.82%
2022-11-11 0 0.355 0.340 0.360 0.330 0.355 188,000 63,190 0.3361 0.355 0.340 0.360 0.330 0.355 188,000 0.3361 4.41%
2022-11-10 0 0.340 0.340 0.350 0.330 0.350 870,000 294,800 0.3389 0.340 0.340 0.350 0.330 0.350 870,000 0.3389 -8.11%
2022-11-09 0 0.370 0.345 0.360 0.370 0.370 2,000 740 0.3700 0.370 0.345 0.360 0.370 0.370 2,000 0.3700 2.78%
2022-11-08 0 0.360 0.355 0.360 0.320 0.380 1,230,000 429,710 0.3494 0.360 0.355 0.360 0.320 0.380 1,230,000 0.3494 12.50%
2022-11-07 0 0.320 0.315 0.320 0.315 0.335 632,000 204,620 0.3238 0.320 0.315 0.320 0.315 0.335 632,000 0.3238 0.00%
2022-11-04 0 0.320 0.310 0.320 0.315 0.340 1,414,000 460,990 0.3260 0.320 0.310 0.320 0.315 0.340 1,414,000 0.3260 1.59%
2022-11-03 0 0.315 0.310 0.315 0.310 0.335 530,000 174,020 0.3283 0.315 0.310 0.315 0.310 0.335 530,000 0.3283 3.28%
2022-11-02 0 0.305 0.305 0.350 0.305 0.305 38,000 11,590 0.3050 0.305 0.305 0.350 0.305 0.305 38,000 0.3050 0.00%
2022-11-01 0 0.305 0.290 0.295 0.280 0.305 256,000 74,860 0.2924 0.305 0.290 0.295 0.280 0.305 256,000 0.2924 1.67%
2022-10-31 0 0.300 0.300 0.325 0.300 0.305 19,068,000 5,530,450 0.2900 0.300 0.300 0.325 0.300 0.305 19,068,000 0.2900 -1.64%
2022-10-28 0 0.305 0.305 0.315 0.305 0.310 104,000 31,920 0.3069 0.305 0.305 0.315 0.305 0.310 104,000 0.3069 -3.17%
2022-10-27 0 0.315 0.310 0.330 0.305 0.315 202,000 62,770 0.3107 0.315 0.310 0.330 0.305 0.315 202,000 0.3107 0.00%
2022-10-26 0 0.315 0.310 0.315 0.300 0.315 407,000 124,620 0.3062 0.315 0.310 0.315 0.300 0.315 407,000 0.3062 0.00%
2022-10-25 0 0.315 0.305 0.315 0.305 0.320 60,000 19,010 0.3168 0.315 0.305 0.315 0.305 0.320 60,000 0.3168 -1.56%
2022-10-24 0 0.320 0.315 0.340 0.315 0.345 374,000 122,510 0.3276 0.320 0.315 0.340 0.315 0.345 374,000 0.3276 -11.11%
2022-10-21 0 0.360 0.350 0.360 0.330 0.370 380,000 130,880 0.3444 0.360 0.350 0.360 0.330 0.370 380,000 0.3444 -5.26%
2022-10-20 0 0.380 0.350 0.380 0.355 0.380 28,846,000 9,094,670 0.3153 0.380 0.350 0.380 0.355 0.380 28,846,000 0.3153 0.00%
2022-10-19 0 0.380 0.365 0.380 0.370 0.395 6,000 2,290 0.3817 0.380 0.365 0.380 0.370 0.395 6,000 0.3817 2.70%
2022-10-18 0 0.370 0.370 0.375 0.370 0.395 134,000 49,640 0.3704 0.370 0.370 0.375 0.370 0.395 134,000 0.3704 -2.63%
2022-10-17 0 0.380 0.360 0.380 0.355 0.395 28,000 10,280 0.3671 0.380 0.360 0.380 0.355 0.395 28,000 0.3671 2.70%
2022-10-14 0 0.370 0.365 0.370 0.395 0.395 2,000 790 0.3950 0.370 0.365 0.370 0.395 0.395 2,000 0.3950 0.00%
2022-10-13 0 0.370 0.360 0.370 0.355 0.375 14,000 5,100 0.3643 0.370 0.360 0.370 0.355 0.375 14,000 0.3643 -3.90%
2022-10-12 0 0.385 0.360 0.385 0.350 0.400 98,000 34,830 0.3554 0.385 0.360 0.385 0.350 0.400 98,000 0.3554 2.67%
2022-10-11 0 0.375 0.350 0.375 0.350 0.400 404,000 146,390 0.3624 0.375 0.350 0.375 0.350 0.400 404,000 0.3624 7.14%
2022-10-10 0 0.350 0.350 0.395 0.340 0.350 52,000 17,900 0.3442 0.350 0.350 0.395 0.340 0.350 52,000 0.3442 -5.41%
2022-10-07 0 0.370 0.370 0.375 0.330 0.370 140,000 50,520 0.3609 0.370 0.370 0.375 0.330 0.370 140,000 0.3609 1.37%
2022-10-06 0 0.365 0.335 0.390 - - 0 0 - 0.365 0.335 0.390 - - 0 - 0.00%
2022-10-05 0 0.365 0.355 0.370 0.355 0.395 90,000 32,600 0.3622 0.365 0.355 0.370 0.355 0.395 90,000 0.3622 2.82%
2022-10-03 0 0.355 0.355 0.375 0.330 0.355 78,000 26,630 0.3414 0.355 0.355 0.375 0.330 0.355 78,000 0.3414 1.43%
2022-09-30 0 0.350 0.330 0.360 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2022-09-29 0 0.350 0.335 0.390 0.335 0.350 20,000 6,730 0.3365 0.350 0.335 0.390 0.335 0.350 20,000 0.3365 0.00%
2022-09-28 0 0.350 0.335 0.365 - - 0 0 - 0.350 0.335 0.365 - - 0 - 0.00%
2022-09-27 0 0.350 0.345 0.350 0.340 0.350 232,000 79,960 0.3447 0.350 0.345 0.350 0.340 0.350 232,000 0.3447 0.00%
2022-09-26 0 0.350 0.350 0.360 0.350 0.350 90,000 31,500 0.3500 0.350 0.350 0.360 0.350 0.350 90,000 0.3500 -2.78%
2022-09-23 0 0.360 0.360 0.380 0.360 0.360 46,000 16,560 0.3600 0.360 0.360 0.380 0.360 0.360 46,000 0.3600 0.00%
2022-09-22 0 0.360 0.360 0.390 0.360 0.360 90,000 32,400 0.3600 0.360 0.360 0.390 0.360 0.360 90,000 0.3600 0.00%
2022-09-21 0 0.360 0.360 0.380 0.360 0.360 4,000 1,440 0.3600 0.360 0.360 0.380 0.360 0.360 4,000 0.3600 -7.69%
2022-09-20 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - -2.50%
2022-09-19 0 0.400 0.370 0.400 0.360 0.400 29,850 11,269 0.3775 0.400 0.370 0.400 0.360 0.400 29,850 0.3775 2.56%
2022-09-16 0 0.390 0.375 0.410 0.390 0.390 100,000 39,000 0.3900 0.390 0.375 0.410 0.390 0.390 100,000 0.3900 0.00%
2022-09-15 0 0.390 0.390 0.400 0.390 0.400 22,000 8,780 0.3991 0.390 0.390 0.400 0.390 0.400 22,000 0.3991 0.00%
2022-09-14 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2022-09-13 0 0.390 0.390 0.410 0.390 0.395 198,750 78,061 0.3928 0.390 0.390 0.410 0.390 0.395 198,750 0.3928 -1.27%
2022-09-09 0 0.395 0.405 0.420 0.390 0.420 104,000 40,950 0.3938 0.395 0.405 0.420 0.390 0.420 104,000 0.3938 -1.25%
2022-09-08 0 0.400 0.400 0.420 0.400 0.400 102,000 40,800 0.4000 0.400 0.400 0.420 0.400 0.400 102,000 0.4000 -1.23%
2022-09-07 0 0.405 0.405 0.425 0.400 0.410 212,000 85,360 0.4026 0.405 0.405 0.425 0.400 0.410 212,000 0.4026 -2.41%
2022-09-06 0 0.415 0.410 0.440 - - 0 0 - 0.415 0.410 0.440 - - 0 - 0.00%
2022-09-05 0 0.415 0.415 0.430 0.410 0.430 48,000 20,210 0.4210 0.415 0.415 0.430 0.410 0.430 48,000 0.4210 -2.35%
2022-09-02 0 0.425 0.410 0.435 0.425 0.425 50,000 21,250 0.4250 0.425 0.410 0.435 0.425 0.425 50,000 0.4250 2.41%
2022-09-01 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - -2.35%
2022-08-31 0 0.425 0.405 0.425 0.405 0.425 192,000 80,800 0.4208 0.425 0.405 0.425 0.405 0.425 192,000 0.4208 1.19%
2022-08-30 0 0.420 0.410 0.420 0.420 0.420 8,000 3,360 0.4200 0.420 0.410 0.420 0.420 0.420 8,000 0.4200 -2.33%
2022-08-29 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2022-08-26 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2022-08-25 0 0.430 0.410 0.430 - - 2,000 820 0.4100 0.430 0.410 0.430 - - 2,000 0.4100 -2.27%
2022-08-24 0 0.440 0.420 0.440 0.440 0.440 4,000 1,760 0.4400 0.440 0.420 0.440 0.440 0.440 4,000 0.4400 0.00%
2022-08-23 0 0.440 0.410 0.440 0.405 0.440 108,000 44,060 0.4080 0.440 0.410 0.440 0.405 0.440 108,000 0.4080 2.33%
2022-08-22 0 0.430 0.420 0.445 0.430 0.430 34,000 14,620 0.4300 0.430 0.420 0.445 0.430 0.430 34,000 0.4300 2.38%
2022-08-19 0 0.420 0.430 0.445 0.420 0.425 240,000 101,250 0.4219 0.420 0.430 0.445 0.420 0.425 240,000 0.4219 -2.33%
2022-08-18 0 0.430 0.425 0.480 0.425 0.430 168,000 71,470 0.4254 0.430 0.425 0.480 0.425 0.430 168,000 0.4254 0.00%
2022-08-17 0 0.430 0.430 0.450 0.425 0.430 98,000 41,870 0.4272 0.430 0.430 0.450 0.425 0.430 98,000 0.4272 0.00%
2022-08-16 0 0.430 0.425 0.435 0.415 0.430 64,000 27,150 0.4242 0.430 0.425 0.435 0.415 0.430 64,000 0.4242 0.00%
2022-08-15 0 0.430 0.420 0.435 - - 0 0 - 0.430 0.420 0.435 - - 0 - 0.00%
2022-08-12 0 0.430 0.430 0.435 0.425 0.435 66,000 28,550 0.4326 0.430 0.430 0.435 0.425 0.435 66,000 0.4326 -1.15%
2022-08-11 0 0.435 0.430 0.435 0.415 0.475 110,000 47,630 0.4330 0.435 0.430 0.435 0.415 0.475 110,000 0.4330 1.16%
2022-08-10 0 0.430 0.430 0.435 0.425 0.450 236,000 102,390 0.4339 0.430 0.430 0.435 0.425 0.450 236,000 0.4339 -4.44%
2022-08-09 0 0.450 0.445 0.480 0.430 0.450 176,000 77,760 0.4418 0.450 0.445 0.480 0.430 0.450 176,000 0.4418 0.00%
2022-08-08 0 0.450 0.440 0.465 0.445 0.455 136,000 61,040 0.4488 0.450 0.440 0.465 0.445 0.455 136,000 0.4488 -1.10%
2022-08-05 0 0.455 0.455 0.475 0.450 0.450 130,000 58,500 0.4500 0.455 0.455 0.475 0.450 0.450 130,000 0.4500 -1.09%
2022-08-04 0 0.460 0.455 0.465 0.460 0.465 96,000 44,220 0.4606 0.460 0.455 0.465 0.460 0.465 96,000 0.4606 -3.16%
2022-08-03 0 0.475 0.475 0.500 0.460 0.485 68,000 31,810 0.4678 0.475 0.475 0.500 0.460 0.485 68,000 0.4678 2.15%
2022-08-02 0 0.465 0.465 0.480 0.450 0.480 104,000 48,270 0.4641 0.465 0.465 0.480 0.450 0.480 104,000 0.4641 -5.10%
2022-08-01 0 0.490 0.480 0.500 0.480 0.490 164,000 78,980 0.4816 0.490 0.480 0.500 0.480 0.490 164,000 0.4816 2.08%
2022-07-29 0 0.480 0.475 0.480 0.480 0.480 60,000 28,800 0.4800 0.480 0.475 0.480 0.480 0.480 60,000 0.4800 -2.04%
2022-07-28 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 2.08%
2022-07-27 0 0.480 0.480 0.495 0.480 0.480 30,000 14,400 0.4800 0.480 0.480 0.495 0.480 0.480 30,000 0.4800 -3.03%
2022-07-26 0 0.495 0.480 0.495 0.480 0.510 183,000 88,385 0.4830 0.495 0.480 0.495 0.480 0.510 183,000 0.4830 2.06%
2022-07-25 0 0.485 0.480 0.500 0.485 0.485 60,000 29,100 0.4850 0.485 0.480 0.500 0.485 0.485 60,000 0.4850 -3.00%
2022-07-22 0 0.500 0.485 0.500 0.485 0.500 18,000 8,790 0.4883 0.500 0.485 0.500 0.485 0.500 18,000 0.4883 0.00%
2022-07-21 0 0.500 0.490 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.490 0.500 0.500 0.500 10,000 0.5000 0.00%
2022-07-20 0 0.500 0.490 0.510 0.490 0.500 20,000 9,910 0.4955 0.500 0.490 0.510 0.490 0.500 20,000 0.4955 0.00%
2022-07-19 0 0.500 0.500 0.510 0.500 0.510 114,000 57,040 0.5004 0.500 0.500 0.510 0.500 0.510 114,000 0.5004 0.00%
2022-07-18 0 0.500 0.490 0.500 0.510 0.510 8,000 4,080 0.5100 0.500 0.490 0.500 0.510 0.510 8,000 0.5100 -1.96%
2022-07-15 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2022-07-14 0 0.510 0.495 0.510 0.480 0.510 694,000 348,380 0.5020 0.510 0.495 0.510 0.480 0.510 694,000 0.5020 2.00%
2022-07-13 0 0.500 0.500 0.510 0.500 0.510 418,000 209,780 0.5019 0.500 0.500 0.510 0.500 0.510 418,000 0.5019 -3.85%
2022-07-12 0 0.520 0.510 0.530 0.500 0.520 380,000 193,200 0.5084 0.520 0.510 0.530 0.500 0.520 380,000 0.5084 4.00%
2022-07-11 0 0.500 0.500 0.510 0.500 0.510 270,000 136,300 0.5048 0.500 0.500 0.510 0.500 0.510 270,000 0.5048 0.00%
2022-07-08 0 0.500 0.500 0.510 0.500 0.500 108,000 54,000 0.5000 0.500 0.500 0.510 0.500 0.500 108,000 0.5000 -1.96%
2022-07-07 0 0.510 0.500 0.520 0.510 0.510 176,000 89,760 0.5100 0.510 0.500 0.520 0.510 0.510 176,000 0.5100 0.00%
2022-07-06 0 0.510 0.510 0.520 0.510 0.520 209,710 108,739 0.5185 0.510 0.510 0.520 0.510 0.520 209,710 0.5185 2.00%
2022-07-05 0 0.500 0.500 0.520 0.500 0.520 128,000 64,740 0.5058 0.500 0.500 0.520 0.500 0.520 128,000 0.5058 -1.96%
2022-07-04 0 0.510 0.500 0.510 0.500 0.510 376,000 188,780 0.5021 0.510 0.500 0.510 0.500 0.510 376,000 0.5021 0.00%
2022-06-30 0 0.510 0.510 0.520 0.510 0.520 251,500 128,830 0.5122 0.510 0.510 0.520 0.510 0.520 251,500 0.5122 -1.92%
2022-06-29 0 0.520 0.520 0.530 0.520 0.540 604,000 315,540 0.5224 0.520 0.520 0.530 0.520 0.540 604,000 0.5224 -1.89%
2022-06-28 0 0.530 0.530 0.540 0.520 0.530 142,000 74,740 0.5263 0.530 0.530 0.540 0.520 0.530 142,000 0.5263 0.00%
2022-06-27 0 0.530 0.520 0.540 0.530 0.530 420,000 222,600 0.5300 0.530 0.520 0.540 0.530 0.530 420,000 0.5300 0.00%
2022-06-24 0 0.530 0.520 0.530 0.520 0.540 442,000 234,680 0.5310 0.530 0.520 0.530 0.520 0.540 442,000 0.5310 1.92%
2022-06-23 0 0.520 0.520 0.530 0.510 0.530 338,000 177,200 0.5243 0.520 0.520 0.530 0.510 0.530 338,000 0.5243 0.00%
2022-06-22 0 0.520 0.520 0.540 0.520 0.530 128,000 66,640 0.5206 0.520 0.520 0.540 0.520 0.530 128,000 0.5206 -3.70%
2022-06-21 0 0.540 0.530 0.540 0.530 0.560 374,000 202,580 0.5417 0.540 0.530 0.540 0.530 0.560 374,000 0.5417 1.89%
2022-06-20 0 0.530 0.520 0.530 0.520 0.530 410,000 213,320 0.5203 0.530 0.520 0.530 0.520 0.530 410,000 0.5203 0.00%
2022-06-17 0 0.530 0.520 0.530 0.520 0.540 672,000 355,720 0.5293 0.530 0.520 0.530 0.520 0.540 672,000 0.5293 -1.85%
2022-06-16 0 0.540 0.540 0.550 0.540 0.570 1,085,000 594,380 0.5478 0.540 0.540 0.550 0.540 0.570 1,085,000 0.5478 -5.26%
2022-06-15 0 0.570 0.560 0.570 0.550 0.570 814,000 451,880 0.5551 0.570 0.560 0.570 0.550 0.570 814,000 0.5551 0.00%
2022-06-14 0 0.570 0.570 0.580 0.550 0.590 872,000 496,120 0.5689 0.570 0.570 0.580 0.550 0.590 872,000 0.5689 1.79%
2022-06-13 0 0.560 0.560 0.580 0.560 0.610 1,750,000 996,540 0.5695 0.560 0.560 0.580 0.560 0.610 1,750,000 0.5695 -6.67%
2022-06-10 0 0.600 0.590 0.600 0.590 0.610 846,000 501,280 0.5925 0.600 0.590 0.600 0.590 0.610 846,000 0.5925 0.00%
2022-06-09 0 0.600 0.600 0.610 0.570 0.650 2,574,000 1,594,100 0.6193 0.600 0.600 0.610 0.570 0.650 2,574,000 0.6193 1.69%
2022-06-08 0 0.590 0.590 0.600 0.590 0.640 2,010,000 1,214,840 0.6044 0.590 0.590 0.600 0.590 0.640 2,010,000 0.6044 -3.28%
2022-06-07 0 0.610 0.600 0.610 0.600 0.650 3,320,000 2,047,340 0.6167 0.610 0.600 0.610 0.600 0.650 3,320,000 0.6167 -3.17%
2022-06-06 0 0.630 0.630 0.640 0.630 0.700 6,470,000 4,249,440 0.6568 0.630 0.630 0.640 0.630 0.700 6,470,000 0.6568 -4.55%
2022-06-02 0 0.660 0.660 0.670 0.485 0.800 36,489,750 24,888,422 0.6821 0.660 0.660 0.670 0.485 0.800 36,489,750 0.6821 50.00%
2022-06-01 0 0.440 0.440 0.455 0.440 0.460 590,000 263,050 0.4458 0.440 0.440 0.455 0.440 0.460 590,000 0.4458 -4.35%
2022-05-31 0 0.460 0.460 0.465 0.455 0.480 638,000 297,020 0.4655 0.460 0.460 0.465 0.455 0.480 638,000 0.4655 -3.16%
2022-05-30 0 0.475 0.465 0.475 0.460 0.550 4,461,000 2,148,440 0.4816 0.475 0.465 0.475 0.460 0.550 4,461,000 0.4816 9.20%
2022-05-27 0 0.435 0.435 0.450 0.435 0.435 50,000 21,750 0.4350 0.435 0.435 0.450 0.435 0.435 50,000 0.4350 1.16%
2022-05-26 0 0.430 0.425 0.435 0.420 0.435 842,000 358,240 0.4255 0.430 0.425 0.435 0.420 0.435 842,000 0.4255 6.17%
2022-05-25 0 0.405 0.405 0.415 - - 0 0 - 0.405 0.405 0.415 - - 0 - 1.25%
2022-05-24 0 0.400 0.400 0.410 0.400 0.400 258,000 103,200 0.4000 0.400 0.400 0.410 0.400 0.400 258,000 0.4000 -1.23%
2022-05-23 0 0.405 0.405 0.415 0.400 0.405 360,000 144,300 0.4008 0.405 0.405 0.415 0.400 0.405 360,000 0.4008 0.00%
2022-05-20 0 0.405 0.405 0.410 0.400 0.410 604,000 243,550 0.4032 0.405 0.405 0.410 0.400 0.410 604,000 0.4032 1.25%
2022-05-19 0 0.400 0.395 0.405 0.370 0.405 1,516,000 600,250 0.3959 0.400 0.395 0.405 0.370 0.405 1,516,000 0.3959 -2.44%
2022-05-18 0 0.410 0.405 0.410 0.395 0.410 404,000 161,570 0.3999 0.410 0.405 0.410 0.395 0.410 404,000 0.3999 1.23%
2022-05-17 0 0.405 0.400 0.410 0.400 0.410 890,000 357,730 0.4019 0.405 0.400 0.410 0.400 0.410 890,000 0.4019 1.25%
2022-05-16 0 0.400 0.395 0.405 0.390 0.400 150,000 59,250 0.3950 0.400 0.395 0.405 0.390 0.400 150,000 0.3950 3.90%
2022-05-13 0 0.385 0.380 0.385 0.375 0.385 522,000 197,250 0.3779 0.385 0.380 0.385 0.375 0.385 522,000 0.3779 2.67%
2022-05-12 0 0.375 0.375 0.380 0.375 0.375 532,000 199,500 0.3750 0.375 0.375 0.380 0.375 0.375 532,000 0.3750 0.00%
2022-05-11 0 0.375 0.375 0.380 0.375 0.375 522,000 195,750 0.3750 0.375 0.375 0.380 0.375 0.375 522,000 0.3750 0.00%
2022-05-10 0 0.375 0.375 0.390 0.370 0.380 1,654,000 617,480 0.3733 0.375 0.375 0.390 0.370 0.380 1,654,000 0.3733 2.74%
2022-05-06 0 0.365 0.360 0.370 0.360 0.370 571,000 211,080 0.3697 0.365 0.360 0.370 0.360 0.370 571,000 0.3697 -1.35%
2022-05-05 0 0.370 0.360 0.370 0.360 0.370 606,000 223,140 0.3682 0.370 0.360 0.370 0.360 0.370 606,000 0.3682 0.00%
2022-05-04 0 0.370 0.370 0.375 0.370 0.370 224,000 82,880 0.3700 0.370 0.370 0.375 0.370 0.370 224,000 0.3700 4.23%
2022-05-03 0 0.355 0.355 0.365 0.355 0.355 100,000 35,500 0.3550 0.355 0.355 0.365 0.355 0.355 100,000 0.3550 -1.39%
2022-04-29 0 0.360 0.355 0.365 0.350 0.360 162,000 57,620 0.3557 0.360 0.355 0.365 0.350 0.360 162,000 0.3557 0.00%
2022-04-28 0 0.360 0.355 0.360 0.360 0.360 28,000 10,080 0.3600 0.360 0.355 0.360 0.360 0.360 28,000 0.3600 0.00%
2022-04-27 0 0.360 0.355 0.360 0.350 0.370 266,000 95,570 0.3593 0.360 0.355 0.360 0.350 0.370 266,000 0.3593 0.00%
2022-04-26 0 0.360 0.355 0.375 - - 0 0 - 0.360 0.355 0.375 - - 0 - 0.00%
2022-04-25 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2022-04-22 0 0.360 0.355 0.370 0.360 0.380 562,000 205,190 0.3651 0.360 0.355 0.370 0.360 0.380 562,000 0.3651 -2.70%
2022-04-21 0 0.370 0.365 0.380 0.370 0.390 392,000 148,870 0.3798 0.370 0.365 0.380 0.370 0.390 392,000 0.3798 -6.33%
2022-04-20 0 0.395 0.395 0.415 0.390 0.390 5,000 1,930 0.3860 0.395 0.395 0.415 0.390 0.390 5,000 0.3860 0.00%
2022-04-19 0 0.395 0.390 0.405 - - 0 0 - 0.395 0.390 0.405 - - 0 - 0.00%
2022-04-14 0 0.395 0.390 0.395 0.395 0.395 20,000 7,900 0.3950 0.395 0.390 0.395 0.395 0.395 20,000 0.3950 -1.25%
2022-04-13 0 0.400 0.400 0.410 0.395 0.435 782,000 324,750 0.4153 0.400 0.400 0.410 0.395 0.435 782,000 0.4153 0.00%
2022-04-12 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2022-04-11 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2022-04-08 0 0.400 0.390 0.405 0.405 0.405 26,000 10,530 0.4050 0.400 0.390 0.405 0.405 0.405 26,000 0.4050 1.27%
2022-04-07 0 0.395 0.390 0.395 0.390 0.420 102,000 41,870 0.4105 0.395 0.390 0.395 0.390 0.420 102,000 0.4105 -1.25%
2022-04-06 0 0.400 0.390 0.420 - - 0 0 - 0.400 0.390 0.420 - - 0 - 0.00%
2022-04-04 0 0.400 0.395 0.405 0.405 0.405 200,000 81,000 0.4050 0.400 0.395 0.405 0.405 0.405 200,000 0.4050 3.90%
2022-04-01 0 0.385 0.385 0.400 0.385 0.400 448,000 176,400 0.3938 0.385 0.385 0.400 0.385 0.400 448,000 0.3938 -3.75%
2022-03-31 0 0.400 0.400 0.410 0.400 0.410 300,000 122,700 0.4090 0.400 0.400 0.410 0.400 0.410 300,000 0.4090 -2.44%
2022-03-30 0 0.410 0.400 0.440 0.410 0.410 68,000 27,880 0.4100 0.410 0.400 0.440 0.410 0.410 68,000 0.4100 0.00%
2022-03-29 0 0.410 0.400 0.410 0.400 0.410 44,000 17,840 0.4055 0.410 0.400 0.410 0.400 0.410 44,000 0.4055 2.50%
2022-03-28 0 0.400 0.400 0.430 0.400 0.420 110,000 44,200 0.4018 0.400 0.400 0.430 0.400 0.420 110,000 0.4018 -3.61%
2022-03-25 0 0.415 0.405 0.420 0.415 0.425 326,000 136,860 0.4198 0.415 0.405 0.420 0.415 0.425 326,000 0.4198 -1.19%
2022-03-24 0 0.420 0.395 0.440 0.390 0.500 560,000 229,760 0.4103 0.420 0.395 0.440 0.390 0.500 560,000 0.4103 5.00%
2022-03-23 0 0.400 0.395 0.400 0.395 0.410 246,000 98,340 0.3998 0.400 0.395 0.400 0.395 0.410 246,000 0.3998 0.00%
2022-03-22 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - -1.23%
2022-03-21 0 0.405 0.390 0.415 0.395 0.415 188,000 74,750 0.3976 0.405 0.390 0.415 0.395 0.415 188,000 0.3976 -2.41%
2022-03-18 0 0.415 0.405 0.420 0.405 0.420 62,000 25,740 0.4152 0.415 0.405 0.420 0.405 0.420 62,000 0.4152 1.22%
2022-03-17 0 0.410 0.400 0.420 0.385 0.410 86,000 35,170 0.4090 0.410 0.400 0.420 0.385 0.410 86,000 0.4090 -4.65%
2022-03-16 0 0.430 0.395 0.430 0.370 0.440 143,000 53,995 0.3776 0.430 0.395 0.430 0.370 0.440 143,000 0.3776 16.22%
2022-03-15 0 0.370 0.370 0.385 0.370 0.425 700,000 280,310 0.4004 0.370 0.370 0.385 0.370 0.425 700,000 0.4004 -12.94%
2022-03-14 0 0.425 0.425 0.430 0.420 0.430 400,000 170,110 0.4253 0.425 0.425 0.430 0.420 0.430 400,000 0.4253 -3.41%
2022-03-11 0 0.440 0.425 0.450 0.420 0.450 87,000 38,235 0.4395 0.440 0.425 0.450 0.420 0.450 87,000 0.4395 -3.30%
2022-03-10 0 0.455 0.440 0.455 0.450 0.465 30,000 13,560 0.4520 0.455 0.440 0.455 0.450 0.465 30,000 0.4520 2.25%
2022-03-09 0 0.445 0.435 0.450 0.435 0.450 144,000 64,740 0.4496 0.445 0.435 0.450 0.435 0.450 144,000 0.4496 3.49%
2022-03-08 0 0.430 0.425 0.460 0.430 0.465 92,000 40,030 0.4351 0.430 0.425 0.460 0.430 0.465 92,000 0.4351 -4.44%
2022-03-07 0 0.450 0.450 0.465 0.450 0.460 410,000 184,700 0.4505 0.450 0.450 0.465 0.450 0.460 410,000 0.4505 -4.26%
2022-03-04 0 0.470 0.455 0.470 - - 20 10 0.5000 0.470 0.455 0.470 - - 20 0.5000 0.00%
2022-03-03 0 0.470 0.470 0.475 0.470 0.480 838,002 396,181 0.4728 0.470 0.470 0.475 0.470 0.480 838,002 0.4728 -3.09%
2022-03-02 0 0.485 0.480 0.490 0.485 0.495 112,000 54,840 0.4896 0.485 0.480 0.490 0.485 0.495 112,000 0.4896 -1.02%
2022-03-01 0 0.490 0.485 0.490 0.485 0.490 306,018 149,347 0.4880 0.490 0.485 0.490 0.485 0.490 306,018 0.4880 -1.01%
2022-02-28 0 0.495 0.490 0.500 0.490 0.495 280,000 137,860 0.4924 0.495 0.490 0.500 0.490 0.495 280,000 0.4924 -1.00%
2022-02-25 0 0.500 0.500 0.510 0.500 0.520 290,000 149,000 0.5138 0.500 0.500 0.510 0.500 0.520 290,000 0.5138 0.00%
2022-02-24 0 0.500 0.495 0.520 0.500 0.520 238,000 120,900 0.5080 0.500 0.495 0.520 0.500 0.520 238,000 0.5080 -5.66%
2022-02-23 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2022-02-22 0 0.530 0.520 0.550 0.530 0.540 64,000 34,120 0.5331 0.530 0.520 0.550 0.530 0.540 64,000 0.5331 -1.85%
2022-02-21 0 0.540 0.540 0.550 0.540 0.540 40,000 21,600 0.5400 0.540 0.540 0.550 0.540 0.540 40,000 0.5400 -1.82%
2022-02-18 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-02-17 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-02-16 0 0.550 0.540 0.550 0.520 0.650 1,042,000 589,220 0.5655 0.550 0.540 0.550 0.520 0.650 1,042,000 0.5655 5.77%
2022-02-15 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 0.00%
2022-02-14 0 0.520 0.520 0.540 0.520 0.530 32,000 16,660 0.5206 0.520 0.520 0.540 0.520 0.530 32,000 0.5206 -1.89%
2022-02-11 0 0.530 0.520 0.530 0.520 0.530 138,000 71,840 0.5206 0.530 0.520 0.530 0.520 0.530 138,000 0.5206 0.00%
2022-02-10 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2022-02-09 0 0.530 0.530 0.540 0.530 0.530 77,000 40,780 0.5296 0.530 0.530 0.540 0.530 0.530 77,000 0.5296 0.00%
2022-02-08 0 0.530 0.520 0.530 0.520 0.540 380,000 202,660 0.5333 0.530 0.520 0.530 0.520 0.540 380,000 0.5333 1.92%
2022-02-07 0 0.520 0.520 0.540 0.520 0.520 20,000 10,400 0.5200 0.520 0.520 0.540 0.520 0.520 20,000 0.5200 0.00%
2022-02-04 0 0.520 0.510 0.530 0.510 0.520 154,000 78,580 0.5103 0.520 0.510 0.530 0.510 0.520 154,000 0.5103 1.96%
2022-01-31 0 0.510 0.500 0.520 0.510 0.510 70,000 35,700 0.5100 0.510 0.500 0.520 0.510 0.510 70,000 0.5100 2.00%
2022-01-28 0 0.500 0.500 0.520 0.500 0.530 1,940,000 976,660 0.5034 0.500 0.500 0.520 0.500 0.530 1,940,000 0.5034 -3.85%
2022-01-27 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2022-01-26 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 0.00%
2022-01-25 0 0.520 0.520 0.530 0.520 0.530 200,000 104,220 0.5211 0.520 0.520 0.530 0.520 0.530 200,000 0.5211 0.00%
2022-01-24 0 0.520 0.520 0.530 0.520 0.540 836,000 437,220 0.5230 0.520 0.520 0.530 0.520 0.540 836,000 0.5230 -3.70%
2022-01-21 0 0.540 0.530 0.540 0.530 0.540 376,000 203,020 0.5399 0.540 0.530 0.540 0.530 0.540 376,000 0.5399 -1.82%
2022-01-20 0 0.550 0.550 0.560 0.550 0.560 498,000 276,100 0.5544 0.550 0.550 0.560 0.550 0.560 498,000 0.5544 1.85%
2022-01-19 0 0.540 0.540 0.560 0.530 0.550 234,000 127,360 0.5443 0.540 0.540 0.560 0.530 0.550 234,000 0.5443 -3.57%
2022-01-18 0 0.560 0.530 0.560 0.550 0.570 306,000 171,680 0.5610 0.560 0.530 0.560 0.550 0.570 306,000 0.5610 3.70%
2022-01-17 0 0.540 0.530 0.550 0.520 0.540 620,000 330,180 0.5325 0.540 0.530 0.550 0.520 0.540 620,000 0.5325 8.00%
2022-01-14 0 0.500 0.500 0.520 0.500 0.510 202,000 102,080 0.5053 0.500 0.500 0.520 0.500 0.510 202,000 0.5053 -3.85%
2022-01-13 0 0.520 0.510 0.520 0.510 0.520 148,000 76,260 0.5153 0.520 0.510 0.520 0.510 0.520 148,000 0.5153 1.96%
2022-01-12 0 0.510 0.510 0.530 0.510 0.520 52,000 27,020 0.5196 0.510 0.510 0.530 0.510 0.520 52,000 0.5196 0.00%
2022-01-11 0 0.510 0.510 0.520 0.500 0.540 868,000 445,240 0.5129 0.510 0.510 0.520 0.500 0.540 868,000 0.5129 0.00%
2022-01-10 0 0.510 0.495 0.520 0.495 0.520 678,000 344,590 0.5082 0.510 0.495 0.520 0.495 0.520 678,000 0.5082 2.00%
2022-01-07 0 0.500 0.500 0.510 0.495 0.500 196,000 97,200 0.4959 0.500 0.500 0.510 0.495 0.500 196,000 0.4959 1.01%
2022-01-06 0 0.495 0.495 0.530 0.495 0.530 18,000 8,980 0.4989 0.495 0.495 0.530 0.495 0.530 18,000 0.4989 -1.00%
2022-01-05 0 0.500 0.495 0.540 0.500 0.500 530,000 265,000 0.5000 0.500 0.495 0.540 0.500 0.500 530,000 0.5000 -1.96%
2022-01-04 0 0.510 0.510 0.530 0.495 0.510 150,000 75,000 0.5000 0.510 0.510 0.530 0.495 0.510 150,000 0.5000 -1.92%
2022-01-03 0 0.520 0.500 0.520 0.510 0.560 120,000 63,700 0.5308 0.520 0.500 0.520 0.510 0.560 120,000 0.5308 1.96%
2021-12-31 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2021-12-30 0 0.510 0.510 0.520 0.500 0.510 108,000 55,060 0.5098 0.510 0.510 0.520 0.500 0.510 108,000 0.5098 0.00%
2021-12-29 0 0.510 0.500 0.510 0.490 0.530 16,000 8,050 0.5031 0.510 0.500 0.510 0.490 0.530 16,000 0.5031 -1.92%
2021-12-28 0 0.520 0.500 0.520 0.500 0.520 18,000 9,040 0.5022 0.520 0.500 0.520 0.500 0.520 18,000 0.5022 1.96%
2021-12-24 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2021-12-23 0 0.510 0.500 0.530 0.495 0.510 88,000 44,700 0.5080 0.510 0.500 0.530 0.495 0.510 88,000 0.5080 2.00%
2021-12-22 0 0.500 0.495 0.500 - - 0 0 - 0.500 0.495 0.500 - - 0 - 0.00%
2021-12-21 0 0.500 0.490 0.500 0.500 0.500 278,690 139,331 0.4999 0.500 0.490 0.500 0.500 0.500 278,690 0.4999 0.00%
2021-12-20 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2021-12-17 0 0.500 0.500 0.520 0.490 0.530 265,500 133,282 0.5020 0.500 0.500 0.520 0.490 0.530 265,500 0.5020 0.00%
2021-12-16 0 0.500 0.495 0.500 0.500 0.500 146,000 73,000 0.5000 0.500 0.495 0.500 0.500 0.500 146,000 0.5000 0.00%
2021-12-15 0 0.500 0.500 0.510 0.500 0.510 42,000 21,200 0.5048 0.500 0.500 0.510 0.500 0.510 42,000 0.5048 0.00%
2021-12-14 0 0.500 0.500 0.520 0.500 0.500 92,000 46,000 0.5000 0.500 0.500 0.520 0.500 0.500 92,000 0.5000 0.00%
2021-12-13 0 0.500 0.500 0.510 0.500 0.510 222,000 111,800 0.5036 0.500 0.500 0.510 0.500 0.510 222,000 0.5036 0.00%
2021-12-10 0 0.500 0.490 0.500 0.490 0.500 56,000 27,980 0.4996 0.500 0.490 0.500 0.490 0.500 56,000 0.4996 0.00%
2021-12-09 0 0.500 0.500 0.510 0.490 0.500 104,000 51,940 0.4994 0.500 0.500 0.510 0.490 0.500 104,000 0.4994 1.01%
2021-12-08 0 0.495 0.495 0.500 0.490 0.500 30,000 14,950 0.4983 0.495 0.495 0.500 0.490 0.500 30,000 0.4983 1.02%
2021-12-07 0 0.490 0.490 0.500 0.490 0.500 180,000 88,220 0.4901 0.490 0.490 0.500 0.490 0.500 180,000 0.4901 0.00%
2021-12-06 0 0.490 0.490 0.495 0.490 0.500 954,000 474,050 0.4969 0.490 0.490 0.495 0.490 0.500 954,000 0.4969 -3.92%
2021-12-03 0 0.510 0.510 0.520 0.510 0.520 244,000 125,580 0.5147 0.510 0.510 0.520 0.510 0.520 244,000 0.5147 -5.56%
2021-12-02 0 0.540 0.520 0.540 0.500 0.540 178,000 94,180 0.5291 0.540 0.520 0.540 0.500 0.540 178,000 0.5291 8.00%
2021-12-01 0 0.500 0.500 0.520 0.500 0.500 226,000 113,000 0.5000 0.500 0.500 0.520 0.500 0.500 226,000 0.5000 -1.96%
2021-11-30 0 0.510 0.500 0.510 0.500 0.620 1,660,000 883,320 0.5321 0.510 0.500 0.510 0.500 0.620 1,660,000 0.5321 0.00%
2021-11-29 0 0.510 0.500 0.510 0.500 0.510 78,000 39,020 0.5003 0.510 0.500 0.510 0.500 0.510 78,000 0.5003 0.00%
2021-11-26 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 0.510 0.510 0.520 0.510 0.510 30,000 0.5100 -3.77%
2021-11-25 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2021-11-24 0 0.530 0.500 0.530 0.530 0.530 264,000 139,920 0.5300 0.530 0.500 0.530 0.530 0.530 264,000 0.5300 0.00%
2021-11-23 0 0.530 0.520 0.540 0.530 0.550 12,000 6,400 0.5333 0.530 0.520 0.540 0.530 0.550 12,000 0.5333 1.92%
2021-11-22 0 0.520 0.520 0.570 0.520 0.520 102,000 53,040 0.5200 0.520 0.520 0.570 0.520 0.520 102,000 0.5200 -1.89%
2021-11-19 0 0.530 0.520 0.530 0.520 0.530 458,000 241,740 0.5278 0.530 0.520 0.530 0.520 0.530 458,000 0.5278 0.00%
2021-11-18 0 0.530 0.530 0.540 0.530 0.530 46,000 24,380 0.5300 0.530 0.530 0.540 0.530 0.530 46,000 0.5300 -1.85%
2021-11-17 0 0.540 0.540 0.550 0.540 0.540 158,000 85,320 0.5400 0.540 0.540 0.550 0.540 0.540 158,000 0.5400 0.00%
2021-11-16 0 0.540 0.540 0.570 0.500 0.610 1,152,000 622,440 0.5403 0.540 0.540 0.570 0.500 0.610 1,152,000 0.5403 8.00%
2021-11-15 0 0.500 0.500 0.510 0.500 0.520 134,000 67,780 0.5058 0.500 0.500 0.510 0.500 0.520 134,000 0.5058 -1.96%
2021-11-12 0 0.510 0.500 0.510 0.500 0.510 358,000 182,060 0.5085 0.510 0.500 0.510 0.500 0.510 358,000 0.5085 2.00%
2021-11-11 0 0.500 0.500 0.520 0.495 0.510 168,000 83,930 0.4996 0.500 0.500 0.520 0.495 0.510 168,000 0.4996 0.00%
2021-11-10 0 0.500 0.500 0.510 0.485 0.530 1,324,000 671,640 0.5073 0.500 0.500 0.510 0.485 0.530 1,324,000 0.5073 -3.85%
2021-11-09 0 0.520 0.510 0.530 0.520 0.540 518,000 275,180 0.5312 0.520 0.510 0.530 0.520 0.540 518,000 0.5312 -3.70%
2021-11-08 0 0.540 0.540 0.550 0.540 0.570 592,000 328,520 0.5549 0.540 0.540 0.550 0.540 0.570 592,000 0.5549 -5.26%
2021-11-05 0 0.570 0.570 0.580 0.570 0.600 881,000 520,140 0.5904 0.570 0.570 0.580 0.570 0.600 881,000 0.5904 -6.56%
2021-11-04 0 0.610 0.610 0.630 0.610 0.630 288,000 179,860 0.6245 0.610 0.610 0.630 0.610 0.630 288,000 0.6245 -4.69%
2021-11-03 0 0.640 0.630 0.650 0.620 0.640 174,000 110,540 0.6353 0.640 0.630 0.650 0.620 0.640 174,000 0.6353 1.59%
2021-11-02 0 0.630 0.630 0.650 0.630 0.630 100,000 63,000 0.6300 0.630 0.630 0.650 0.630 0.630 100,000 0.6300 -3.08%
2021-11-01 0 0.650 0.640 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.640 0.650 0.650 0.650 50,000 0.6500 1.56%
2021-10-29 0 0.640 0.630 0.650 0.620 0.660 302,000 193,620 0.6411 0.640 0.630 0.650 0.620 0.660 302,000 0.6411 0.00%
2021-10-28 0 0.640 0.640 0.650 0.640 0.660 268,000 174,800 0.6522 0.640 0.640 0.650 0.640 0.660 268,000 0.6522 -1.54%
2021-10-27 0 0.650 0.650 0.660 0.630 0.660 49,989 31,693 0.6340 0.650 0.650 0.660 0.630 0.660 49,989 0.6340 -1.52%
2021-10-26 0 0.660 0.640 0.670 0.660 0.660 100,000 66,000 0.6600 0.660 0.640 0.670 0.660 0.660 100,000 0.6600 3.13%
2021-10-25 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2021-10-22 0 0.640 0.640 0.650 0.640 0.750 1,550,000 1,065,420 0.6874 0.640 0.640 0.650 0.640 0.750 1,550,000 0.6874 0.00%
2021-10-21 0 0.640 0.640 0.650 0.630 0.660 404,000 262,000 0.6485 0.640 0.640 0.650 0.630 0.660 404,000 0.6485 -4.48%
2021-10-20 0 0.670 0.670 0.680 0.660 0.680 224,000 149,500 0.6674 0.670 0.670 0.680 0.660 0.680 224,000 0.6674 -1.47%
2021-10-19 0 0.680 0.680 0.700 0.680 0.690 24,000 16,460 0.6858 0.680 0.680 0.700 0.680 0.690 24,000 0.6858 1.49%
2021-10-18 0 0.670 0.670 0.690 0.670 0.670 10,000 6,700 0.6700 0.670 0.670 0.690 0.670 0.670 10,000 0.6700 0.00%
2021-10-15 0 0.670 0.670 0.680 0.670 0.690 360,000 242,700 0.6742 0.670 0.670 0.680 0.670 0.690 360,000 0.6742 -2.90%
2021-10-12 0 0.690 0.670 0.700 0.680 0.700 438,000 298,900 0.6824 0.690 0.670 0.700 0.680 0.700 438,000 0.6824 -1.43%
2021-10-11 0 0.700 0.690 0.700 0.690 0.720 1,034,000 723,780 0.7000 0.700 0.690 0.700 0.690 0.720 1,034,000 0.7000 -2.78%
2021-10-08 0 0.720 0.710 0.720 0.710 0.750 1,354,000 981,540 0.7249 0.720 0.710 0.720 0.710 0.750 1,354,000 0.7249 -1.37%
2021-10-07 0 0.730 0.730 0.740 0.730 0.780 1,754,000 1,307,380 0.7454 0.730 0.730 0.740 0.730 0.780 1,754,000 0.7454 -6.41%
2021-10-06 0 0.780 0.760 0.780 0.770 0.800 360,000 281,740 0.7826 0.780 0.760 0.780 0.770 0.800 360,000 0.7826 -2.50%
2021-10-05 0 0.800 0.800 0.820 0.800 0.800 12,000 9,600 0.8000 0.800 0.800 0.820 0.800 0.800 12,000 0.8000 -1.23%
2021-10-04 0 0.810 0.790 0.810 0.800 0.810 410,000 332,040 0.8099 0.810 0.790 0.810 0.800 0.810 410,000 0.8099 -1.22%
2021-09-30 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - 0.00%
2021-09-29 0 0.820 0.810 0.820 0.810 0.830 318,000 260,060 0.8178 0.820 0.810 0.820 0.810 0.830 318,000 0.8178 0.00%
2021-09-28 0 0.820 0.810 0.820 0.810 0.860 486,000 396,320 0.8155 0.820 0.810 0.820 0.810 0.860 486,000 0.8155 1.23%
2021-09-27 0 0.810 0.810 0.820 0.790 0.840 588,000 477,000 0.8112 0.810 0.810 0.820 0.790 0.840 588,000 0.8112 -2.41%
2021-09-24 0 0.830 0.820 0.830 0.820 0.860 448,000 367,920 0.8213 0.830 0.820 0.830 0.820 0.860 448,000 0.8213 -1.19%
2021-09-23 0 0.840 0.820 0.840 0.820 0.850 514,000 422,060 0.8211 0.840 0.820 0.840 0.820 0.850 514,000 0.8211 -1.18%
2021-09-21 0 0.850 0.840 0.850 0.820 0.850 150,000 125,540 0.8369 0.850 0.840 0.850 0.820 0.850 150,000 0.8369 2.41%
2021-09-20 0 0.830 0.810 0.830 0.820 0.840 780,000 640,100 0.8206 0.830 0.810 0.830 0.820 0.840 780,000 0.8206 -3.49%
2021-09-17 0 0.860 0.840 0.860 0.820 0.870 668,000 556,160 0.8326 0.860 0.840 0.860 0.820 0.870 668,000 0.8326 1.18%
2021-09-16 0 0.850 0.830 0.850 0.830 0.850 724,000 605,440 0.8362 0.850 0.830 0.850 0.830 0.850 724,000 0.8362 0.00%
2021-09-15 0 0.850 0.830 0.850 0.760 0.850 1,212,000 1,004,100 0.8285 0.850 0.830 0.850 0.760 0.850 1,212,000 0.8285 -1.16%
2021-09-14 0 0.860 0.850 0.860 0.850 0.860 352,000 301,000 0.8551 0.860 0.850 0.860 0.850 0.860 352,000 0.8551 0.00%
2021-09-13 0 0.860 0.860 0.870 0.860 0.880 66,000 56,800 0.8606 0.860 0.860 0.870 0.860 0.880 66,000 0.8606 -3.37%
2021-09-10 0 0.890 0.860 0.890 0.860 0.890 430,000 371,500 0.8640 0.890 0.860 0.890 0.860 0.890 430,000 0.8640 2.30%
2021-09-09 0 0.870 0.850 0.870 0.850 0.870 304,000 258,560 0.8505 0.870 0.850 0.870 0.850 0.870 304,000 0.8505 0.00%
2021-09-08 0 0.870 0.860 0.870 0.860 0.870 122,000 105,040 0.8610 0.870 0.860 0.870 0.860 0.870 122,000 0.8610 0.00%
2021-09-07 0 0.870 0.860 0.870 0.860 0.870 182,000 156,680 0.8609 0.870 0.860 0.870 0.860 0.870 182,000 0.8609 0.00%
2021-09-06 0 0.870 0.860 0.870 0.850 0.870 310,000 265,860 0.8576 0.870 0.860 0.870 0.850 0.870 310,000 0.8576 1.16%
2021-09-03 0 0.860 0.860 0.870 0.860 0.870 266,000 229,680 0.8635 0.860 0.860 0.870 0.860 0.870 266,000 0.8635 -1.15%
2021-09-02 0 0.870 0.850 0.870 0.850 0.880 264,000 226,780 0.8590 0.870 0.850 0.870 0.850 0.880 264,000 0.8590 1.16%
2021-09-01 0 0.860 0.840 0.860 0.840 0.860 292,000 247,420 0.8473 0.860 0.840 0.860 0.840 0.860 292,000 0.8473 0.00%
2021-08-31 0 0.860 0.840 0.860 0.840 0.860 198,000 167,160 0.8442 0.860 0.840 0.860 0.840 0.860 198,000 0.8442 0.00%
2021-08-30 0 0.860 0.840 0.860 0.840 0.860 468,000 397,840 0.8501 0.860 0.840 0.860 0.840 0.860 468,000 0.8501 -1.15%
2021-08-27 0 0.870 0.860 0.870 0.850 0.870 266,000 228,660 0.8596 0.870 0.860 0.870 0.850 0.870 266,000 0.8596 0.00%
2021-08-26 0 0.870 0.850 0.870 0.850 0.870 132,000 113,400 0.8591 0.870 0.850 0.870 0.850 0.870 132,000 0.8591 0.00%
2021-08-25 0 0.870 0.860 0.870 0.860 0.900 196,000 169,700 0.8658 0.870 0.860 0.870 0.860 0.900 196,000 0.8658 1.16%
2021-08-24 0 0.860 0.860 0.880 0.860 0.880 182,000 158,260 0.8696 0.860 0.860 0.880 0.860 0.880 182,000 0.8696 0.00%
2021-08-23 0 0.860 0.850 0.860 0.850 0.880 14,000 12,140 0.8671 0.860 0.850 0.860 0.850 0.880 14,000 0.8671 0.00%
2021-08-20 0 0.860 0.850 0.860 0.850 0.860 144,000 122,440 0.8503 0.860 0.850 0.860 0.850 0.860 144,000 0.8503 1.18%
2021-08-19 0 0.850 0.840 0.860 0.850 0.850 324,000 275,400 0.8500 0.850 0.840 0.860 0.850 0.850 324,000 0.8500 0.00%
2021-08-18 0 0.850 0.850 0.870 0.850 0.850 58,000 49,300 0.8500 0.850 0.850 0.870 0.850 0.850 58,000 0.8500 -1.16%
2021-08-17 0 0.860 0.850 0.860 0.850 0.880 904,000 777,360 0.8599 0.860 0.850 0.860 0.850 0.880 904,000 0.8599 -1.15%
2021-08-16 0 0.870 0.860 0.870 0.860 0.870 708,000 608,940 0.8601 0.870 0.860 0.870 0.860 0.870 708,000 0.8601 0.00%
2021-08-13 0 0.870 0.860 0.890 0.860 0.880 166,000 143,700 0.8657 0.870 0.860 0.890 0.860 0.880 166,000 0.8657 0.00%
2021-08-12 0 0.870 0.870 0.880 0.860 0.870 142,045 122,981 0.8658 0.870 0.870 0.880 0.860 0.870 142,045 0.8658 -1.14%
2021-08-11 0 0.880 0.870 0.880 0.870 0.880 106,000 92,780 0.8753 0.880 0.870 0.880 0.870 0.880 106,000 0.8753 0.00%
2021-08-10 0 0.880 0.870 0.880 0.870 0.890 652,000 570,660 0.8752 0.880 0.870 0.880 0.870 0.890 652,000 0.8752 -1.12%
2021-08-09 0 0.890 0.890 0.900 0.880 0.900 358,000 315,640 0.8817 0.890 0.890 0.900 0.880 0.900 358,000 0.8817 1.14%
2021-08-06 0 0.880 0.870 0.880 0.880 0.900 132,000 116,700 0.8841 0.880 0.870 0.880 0.880 0.900 132,000 0.8841 -1.12%
2021-08-05 0 0.890 0.880 0.900 - - 0 0 - 0.890 0.880 0.900 - - 0 - 0.00%
2021-08-04 0 0.890 0.880 0.890 0.890 0.890 100,000 89,000 0.8900 0.890 0.880 0.890 0.890 0.890 100,000 0.8900 1.14%
2021-08-03 0 0.880 0.880 0.890 0.870 0.880 46,000 40,420 0.8787 0.880 0.880 0.890 0.870 0.880 46,000 0.8787 -1.12%
2021-08-02 0 0.890 0.870 0.890 - - 0 0 - 0.890 0.870 0.890 - - 0 - 0.00%
2021-07-30 0 0.890 0.870 0.890 0.870 0.910 538,000 470,060 0.8737 0.890 0.870 0.890 0.870 0.910 538,000 0.8737 1.14%
2021-07-29 0 0.880 0.880 0.890 0.870 0.890 100,000 87,740 0.8774 0.880 0.880 0.890 0.870 0.890 100,000 0.8774 0.00%
2021-07-28 0 0.880 0.870 0.880 0.870 0.890 484,000 425,240 0.8786 0.880 0.870 0.880 0.870 0.890 484,000 0.8786 2.33%
2021-07-27 0 0.860 0.860 0.870 0.860 0.910 432,000 381,440 0.8830 0.860 0.860 0.870 0.860 0.910 432,000 0.8830 -4.44%
2021-07-26 0 0.900 0.900 0.910 0.900 0.920 456,000 411,960 0.9034 0.900 0.900 0.910 0.900 0.920 456,000 0.9034 -3.23%
2021-07-23 0 0.930 0.920 0.930 0.920 0.940 364,000 335,100 0.9206 0.930 0.920 0.930 0.920 0.940 364,000 0.9206 1.09%
2021-07-22 0 0.920 0.920 0.930 0.920 0.940 192,000 176,760 0.9206 0.920 0.920 0.930 0.920 0.940 192,000 0.9206 0.00%
2021-07-21 0 0.920 0.920 0.930 0.920 0.940 380,000 349,900 0.9208 0.920 0.920 0.930 0.920 0.940 380,000 0.9208 0.00%
2021-07-20 0 0.920 0.920 0.930 0.910 0.940 286,000 263,000 0.9196 0.920 0.920 0.930 0.910 0.940 286,000 0.9196 -2.13%
2021-07-19 0 0.940 0.920 0.940 0.910 0.940 401,000 369,400 0.9212 0.940 0.920 0.940 0.910 0.940 401,000 0.9212 1.08%
2021-07-16 0 0.930 0.930 0.940 0.930 0.940 298,000 277,280 0.9305 0.930 0.930 0.940 0.930 0.940 298,000 0.9305 0.00%
2021-07-15 0 0.930 0.930 0.940 0.930 0.950 246,000 229,760 0.9340 0.930 0.930 0.940 0.930 0.950 246,000 0.9340 -1.06%
2021-07-14 0 0.940 0.930 0.950 0.930 0.950 120,750 113,467 0.9397 0.940 0.930 0.950 0.930 0.950 120,750 0.9397 -1.05%
2021-07-13 0 0.950 0.940 0.950 0.930 0.950 530,000 494,160 0.9324 0.950 0.940 0.950 0.930 0.950 530,000 0.9324 2.15%
2021-07-12 0 0.930 0.930 0.940 0.920 0.950 994,000 931,040 0.9367 0.930 0.930 0.940 0.920 0.950 994,000 0.9367 -2.11%
2021-07-09 0 0.950 0.950 0.960 0.940 0.960 1,094,000 1,033,740 0.9449 0.950 0.950 0.960 0.940 0.960 1,094,000 0.9449 1.06%
2021-07-08 0 0.940 0.940 0.950 0.940 0.950 1,684,000 1,583,940 0.9406 0.940 0.940 0.950 0.940 0.950 1,684,000 0.9406 -1.05%
2021-07-07 0 0.950 0.940 0.950 0.940 0.960 506,000 476,980 0.9426 0.950 0.940 0.950 0.940 0.960 506,000 0.9426 1.06%
2021-07-06 0 0.940 0.940 0.950 0.940 0.970 772,000 732,900 0.9494 0.940 0.940 0.950 0.940 0.970 772,000 0.9494 -2.08%
2021-07-05 0 0.960 0.950 0.960 0.930 0.990 2,890,000 2,754,340 0.9531 0.960 0.950 0.960 0.930 0.990 2,890,000 0.9531 3.23%
2021-07-02 0 0.930 0.920 0.930 0.920 0.940 792,000 732,980 0.9255 0.930 0.920 0.930 0.920 0.940 792,000 0.9255 1.09%
2021-06-30 0 0.940 0.930 0.940 0.930 0.950 664,000 620,680 0.9348 0.920 0.910 0.920 0.910 0.930 678,435 0.9149 1.08%
2021-06-29 0 0.930 0.930 0.940 0.930 0.940 854,000 794,860 0.9307 0.910 0.910 0.920 0.910 0.920 872,565 0.9109 -1.06%
2021-06-28 0 0.940 0.930 0.940 0.920 0.940 734,000 681,320 0.9282 0.920 0.910 0.920 0.900 0.920 749,957 0.9085 0.00%
2021-06-25 0 0.940 0.930 0.940 0.920 0.940 26,989,500 24,891,475 0.9223 0.920 0.910 0.920 0.900 0.920 27,576,228 0.9026 0.00%
2021-06-24 0 0.940 0.920 0.940 0.920 0.940 1,214,000 1,124,880 0.9266 0.920 0.900 0.920 0.900 0.920 1,240,391 0.9069 2.17%
2021-06-23 0 0.920 0.910 0.920 0.900 0.930 2,578,000 2,364,880 0.9173 0.900 0.891 0.900 0.881 0.910 2,634,043 0.8978 -1.08%
2021-06-22 0 0.930 0.920 0.930 0.910 0.940 796,000 729,860 0.9169 0.910 0.900 0.910 0.891 0.920 813,304 0.8974 1.09%
2021-06-21 0 0.920 0.910 0.920 0.910 0.930 306,000 281,080 0.9186 0.900 0.891 0.900 0.891 0.910 312,652 0.8990 0.00%
2021-06-18 0 0.920 0.910 0.920 0.910 0.930 521,000 483,170 0.9274 0.900 0.891 0.900 0.891 0.910 532,326 0.9077 -1.08%
2021-06-17 0 0.930 0.910 0.930 0.900 0.930 278,000 253,000 0.9101 0.910 0.891 0.910 0.881 0.910 284,043 0.8907 2.20%
2021-06-16 0 0.910 0.910 0.920 0.910 0.930 128,000 116,600 0.9109 0.891 0.891 0.900 0.891 0.910 130,783 0.8916 -1.09%
2021-06-15 0 0.920 0.910 0.920 0.910 0.930 328,050 299,966 0.9144 0.900 0.891 0.900 0.891 0.910 335,182 0.8949 0.00%
2021-06-11 0 0.920 0.910 0.920 0.910 0.930 298,000 271,580 0.9113 0.900 0.891 0.900 0.891 0.910 304,478 0.8920 -1.08%
2021-06-10 0 0.930 0.910 0.930 0.900 0.930 354,000 322,300 0.9105 0.910 0.891 0.910 0.881 0.910 361,696 0.8911 1.09%
2021-06-09 0 0.920 0.910 0.920 0.900 0.930 210,000 191,740 0.9130 0.900 0.891 0.900 0.881 0.910 214,565 0.8936 0.00%
2021-06-08 0 0.920 0.910 0.920 0.910 0.940 202,000 184,160 0.9117 0.900 0.891 0.900 0.891 0.920 206,391 0.8923 -1.08%
2021-06-07 0 0.930 0.910 0.930 0.920 0.940 380,000 352,000 0.9263 0.910 0.891 0.910 0.900 0.920 388,261 0.9066 0.00%
2021-06-04 0 0.930 0.910 0.920 0.910 0.960 2,804,000 2,593,860 0.9251 0.910 0.891 0.900 0.891 0.940 2,864,957 0.9054 4.49%
2021-06-03 0 0.890 0.890 0.900 0.880 0.910 276,000 246,960 0.8948 0.871 0.871 0.881 0.861 0.891 282,000 0.8757 1.14%
2021-06-02 0 0.880 0.880 0.890 0.880 0.880 162,000 142,560 0.8800 0.861 0.861 0.871 0.861 0.861 165,522 0.8613 1.15%
2021-06-01 0 0.870 0.870 0.880 0.860 0.880 460,000 400,200 0.8700 0.851 0.851 0.861 0.842 0.861 470,000 0.8515 0.00%
2021-05-31 0 0.870 0.870 0.880 0.870 0.880 62,000 53,960 0.8703 0.851 0.851 0.861 0.851 0.861 63,348 0.8518 1.16%
2021-05-28 0 0.860 0.860 0.870 0.860 0.890 456,000 399,080 0.8752 0.842 0.842 0.851 0.842 0.871 465,913 0.8566 -2.27%
2021-05-27 0 0.880 0.870 0.890 0.870 0.910 126,000 110,740 0.8789 0.861 0.851 0.871 0.851 0.891 128,739 0.8602 -1.12%
2021-05-26 0 0.890 0.870 0.900 0.870 0.920 10,000 8,840 0.8840 0.871 0.851 0.881 0.851 0.900 10,217 0.8652 0.00%
2021-05-25 0 0.890 0.880 0.890 0.860 0.930 1,164,000 1,045,300 0.8980 0.871 0.861 0.871 0.842 0.910 1,189,304 0.8789 4.71%
2021-05-24 0 0.850 0.850 0.870 0.840 0.870 706,000 600,140 0.8501 0.832 0.832 0.851 0.822 0.851 721,348 0.8320 -1.16%
2021-05-21 0 0.860 0.850 0.870 0.850 0.880 212,000 181,640 0.8568 0.842 0.832 0.851 0.832 0.861 216,609 0.8386 -1.15%
2021-05-20 0 0.870 0.850 0.870 0.850 0.870 1,088,000 930,020 0.8548 0.851 0.832 0.851 0.832 0.851 1,111,652 0.8366 0.00%
2021-05-18 0 0.870 0.860 0.870 0.870 0.870 16,000 13,920 0.8700 0.851 0.842 0.851 0.851 0.851 16,348 0.8515 1.16%
2021-05-17 0 0.860 0.850 0.860 0.850 0.870 68,000 58,400 0.8588 0.842 0.832 0.842 0.832 0.851 69,478 0.8406 -1.15%
2021-05-14 0 0.870 0.860 0.870 0.850 0.870 66,000 56,920 0.8624 0.851 0.842 0.851 0.832 0.851 67,435 0.8441 1.16%
2021-05-13 0 0.860 0.860 0.870 0.850 0.880 662,000 572,460 0.8647 0.842 0.842 0.851 0.832 0.861 676,391 0.8463 -1.15%
2021-05-12 0 0.870 0.870 0.880 0.870 0.890 58,000 50,740 0.8748 0.851 0.851 0.861 0.851 0.871 59,261 0.8562 -1.14%
2021-05-11 0 0.880 0.870 0.880 0.860 0.880 964,000 837,520 0.8688 0.861 0.851 0.861 0.842 0.861 984,957 0.8503 0.00%
2021-05-10 0 0.880 0.870 0.880 0.870 0.950 1,868,000 1,683,620 0.9013 0.861 0.851 0.861 0.851 0.930 1,908,609 0.8821 0.00%
2021-05-07 0 0.880 0.880 0.890 0.880 0.890 684,000 601,940 0.8800 0.861 0.861 0.871 0.861 0.871 698,870 0.8613 0.00%
2021-05-06 0 0.880 0.870 0.890 0.870 0.890 32,500 28,575 0.8792 0.861 0.851 0.871 0.851 0.871 33,207 0.8605 0.00%
2021-05-05 0 0.880 0.880 0.890 0.870 0.890 516,500 454,060 0.8791 0.861 0.861 0.871 0.851 0.871 527,728 0.8604 0.00%
2021-05-04 0 0.880 0.880 0.890 0.870 0.890 246,000 216,200 0.8789 0.861 0.861 0.871 0.851 0.871 251,348 0.8602 1.15%
2021-05-03 0 0.870 0.860 0.880 0.870 0.880 226,000 198,680 0.8791 0.851 0.842 0.861 0.851 0.861 230,913 0.8604 -2.25%
2021-04-30 0 0.890 0.880 0.900 0.890 0.900 456,000 407,980 0.8947 0.871 0.861 0.881 0.871 0.881 465,913 0.8757 0.00%
2021-04-29 0 0.890 0.880 0.890 0.880 0.900 372,000 329,020 0.8845 0.871 0.861 0.871 0.861 0.881 380,087 0.8656 0.00%
2021-04-28 0 0.890 0.880 0.900 0.890 0.920 1,006,000 905,060 0.8997 0.871 0.861 0.881 0.871 0.900 1,027,870 0.8805 0.00%
2021-04-27 0 0.890 0.880 0.900 0.870 0.900 528,000 466,180 0.8829 0.871 0.861 0.881 0.851 0.881 539,478 0.8641 2.30%
2021-04-26 0 0.870 0.870 0.880 0.870 0.900 306,000 266,580 0.8712 0.851 0.851 0.861 0.851 0.881 312,652 0.8526 -1.14%
2021-04-23 0 0.880 0.870 0.880 0.880 0.890 423,750 372,907 0.8800 0.861 0.851 0.861 0.861 0.871 432,962 0.8613 1.15%
2021-04-22 0 0.870 0.870 0.880 0.870 0.880 404,000 355,480 0.8799 0.851 0.851 0.861 0.851 0.861 412,783 0.8612 -1.14%
2021-04-21 0 0.880 0.880 0.890 0.870 0.890 202,000 177,380 0.8781 0.861 0.861 0.871 0.851 0.871 206,391 0.8594 0.00%
2021-04-20 0 0.880 0.870 0.890 0.870 0.880 108,000 94,980 0.8794 0.861 0.851 0.871 0.851 0.861 110,348 0.8607 0.00%
2021-04-19 0 0.880 0.880 0.890 0.880 0.900 62,000 55,100 0.8887 0.861 0.861 0.871 0.861 0.881 63,348 0.8698 -1.12%
2021-04-16 0 0.890 0.880 0.890 0.870 0.890 146,000 128,480 0.8800 0.871 0.861 0.871 0.851 0.871 149,174 0.8613 1.14%
2021-04-15 0 0.880 0.870 0.880 0.870 0.900 718,000 630,800 0.8786 0.861 0.851 0.861 0.851 0.881 733,609 0.8599 -1.12%
2021-04-14 0 0.890 0.880 0.900 0.880 0.900 294,000 259,480 0.8826 0.871 0.861 0.881 0.861 0.881 300,391 0.8638 1.14%
2021-04-13 0 0.880 0.870 0.900 0.870 0.890 450,000 398,580 0.8857 0.861 0.851 0.881 0.851 0.871 459,783 0.8669 -3.30%
2021-04-12 0 0.910 0.890 0.910 0.880 0.910 436,000 388,040 0.8900 0.891 0.871 0.891 0.861 0.891 445,478 0.8711 2.25%
2021-04-09 0 0.890 0.900 0.910 0.890 0.920 380,000 339,660 0.8938 0.871 0.881 0.891 0.871 0.900 388,261 0.8748 -1.11%
2021-04-08 0 0.900 0.900 0.910 0.890 0.910 808,000 724,440 0.8966 0.881 0.881 0.891 0.871 0.891 825,565 0.8775 0.00%
2021-04-07 0 0.900 0.900 0.910 0.890 0.930 84,000 77,680 0.9248 0.881 0.881 0.891 0.871 0.910 85,826 0.9051 -1.10%
2021-04-01 0 0.910 0.890 0.910 0.890 0.920 184,000 165,540 0.8997 0.891 0.871 0.891 0.871 0.900 188,000 0.8805 1.11%
2021-03-31 0 0.900 0.900 0.920 0.890 0.920 44,000 40,160 0.9127 0.881 0.881 0.900 0.871 0.900 44,957 0.8933 1.12%
2021-03-30 0 0.890 0.890 0.910 0.890 0.930 172,000 154,060 0.8957 0.871 0.871 0.891 0.871 0.910 175,739 0.8766 0.00%
2021-03-29 0 0.890 0.890 0.900 0.890 0.930 288,000 256,660 0.8912 0.871 0.871 0.881 0.871 0.910 294,261 0.8722 -1.11%
2021-03-26 0 0.900 0.890 0.900 0.890 0.910 852,000 763,600 0.8962 0.881 0.871 0.881 0.871 0.891 870,522 0.8772 1.12%
2021-03-25 0 0.890 0.890 0.900 0.870 0.920 470,000 419,700 0.8930 0.871 0.871 0.881 0.851 0.900 480,217 0.8740 -2.20%
2021-03-24 0 0.910 0.890 0.910 0.890 0.910 886,000 792,800 0.8948 0.891 0.871 0.891 0.871 0.891 905,261 0.8758 1.11%
2021-03-23 0 0.900 0.900 0.910 0.890 0.900 628,000 565,060 0.8998 0.881 0.881 0.891 0.871 0.881 641,652 0.8806 0.00%
2021-03-22 0 0.900 0.900 0.920 0.890 0.900 42,000 37,720 0.8981 0.881 0.881 0.900 0.871 0.881 42,913 0.8790 0.00%
2021-03-19 0 0.900 0.890 0.900 0.890 0.900 468,000 421,140 0.8999 0.881 0.871 0.881 0.871 0.881 478,174 0.8807 0.00%
2021-03-18 0 0.900 0.880 0.910 0.880 0.920 1,474,000 1,322,880 0.8975 0.881 0.861 0.891 0.861 0.900 1,506,043 0.8784 5.88%
2021-03-17 0 0.850 0.850 0.860 0.850 0.880 534,000 459,940 0.8613 0.832 0.832 0.842 0.832 0.861 545,609 0.8430 -3.41%
2021-03-16 0 0.880 0.880 0.890 0.870 0.880 232,000 202,360 0.8722 0.861 0.861 0.871 0.851 0.861 237,043 0.8537 0.00%
2021-03-15 0 0.880 0.880 0.890 0.870 0.890 438,000 386,900 0.8833 0.861 0.861 0.871 0.851 0.871 447,522 0.8645 -1.12%
2021-03-12 0 0.890 0.890 0.900 0.890 0.900 600,000 536,200 0.8937 0.871 0.871 0.881 0.871 0.881 613,043 0.8747 0.00%
2021-03-11 0 0.890 0.890 0.900 0.890 0.900 142,000 126,480 0.8907 0.871 0.871 0.881 0.871 0.881 145,087 0.8718 -1.11%
2021-03-10 0 0.900 0.890 0.900 0.890 0.910 289,500 260,610 0.9002 0.881 0.871 0.881 0.871 0.891 295,793 0.8811 0.00%
2021-03-09 0 0.900 0.890 0.900 0.850 0.920 1,310,000 1,177,140 0.8986 0.881 0.871 0.881 0.832 0.900 1,338,478 0.8795 -2.17%
2021-03-08 0 0.920 0.920 0.930 0.920 0.950 436,000 405,680 0.9305 0.900 0.900 0.910 0.900 0.930 445,478 0.9107 -2.13%
2021-03-05 0 0.940 0.930 0.940 0.920 0.940 528,000 490,360 0.9287 0.920 0.910 0.920 0.900 0.920 539,478 0.9090 0.00%
2021-03-04 0 0.940 0.940 0.950 0.920 0.950 1,326,000 1,238,960 0.9344 0.920 0.920 0.930 0.900 0.930 1,354,826 0.9145 -3.09%
2021-03-03 0 0.970 0.950 0.970 0.950 0.970 834,000 797,860 0.9567 0.949 0.930 0.949 0.930 0.949 852,130 0.9363 1.04%
2021-03-02 0 0.960 0.960 0.980 0.960 0.980 704,000 686,540 0.9752 0.940 0.940 0.959 0.940 0.959 719,304 0.9544 -2.04%
2021-03-01 0 0.980 0.970 0.980 0.960 0.980 692,000 672,900 0.9724 0.959 0.949 0.959 0.940 0.959 707,043 0.9517 3.16%
2021-02-26 0 0.950 0.950 0.960 0.940 0.960 1,432,000 1,362,160 0.9512 0.930 0.930 0.940 0.920 0.940 1,463,130 0.9310 -1.04%
2021-02-25 0 0.960 0.960 0.980 0.930 1.010 3,958,000 3,825,940 0.9666 0.940 0.940 0.959 0.910 0.989 4,044,043 0.9461 -4.00%
2021-02-24 0 1.000 0.990 1.000 0.970 1.030 2,702,000 2,681,140 0.9923 0.979 0.969 0.979 0.949 1.008 2,760,739 0.9712 -1.96%
2021-02-23 0 1.020 1.000 1.020 0.970 1.020 3,464,000 3,459,080 0.9986 0.998 0.979 0.998 0.949 0.998 3,539,304 0.9773 3.03%
2021-02-22 0 0.990 0.990 1.000 0.980 1.010 1,406,000 1,402,440 0.9975 0.969 0.969 0.979 0.959 0.989 1,436,565 0.9762 -1.00%
2021-02-19 0 1.000 0.990 1.000 0.920 1.000 2,150,000 2,131,060 0.9912 0.979 0.969 0.979 0.900 0.979 2,196,739 0.9701 1.01%
2021-02-18 0 0.990 0.990 1.000 0.980 1.010 2,480,750 2,465,180 0.9937 0.969 0.969 0.979 0.959 0.989 2,534,679 0.9726 0.00%
2021-02-17 0 0.990 0.980 1.000 0.970 1.000 2,704,000 2,677,980 0.9904 0.969 0.959 0.979 0.949 0.979 2,762,783 0.9693 -1.98%
2021-02-16 0 1.010 1.010 1.020 0.970 1.020 4,534,000 4,528,560 0.9988 0.989 0.989 0.998 0.949 0.998 4,632,565 0.9775 4.12%
2021-02-11 0 0.970 0.960 0.970 0.940 0.970 1,014,000 975,140 0.9617 0.949 0.940 0.949 0.920 0.949 1,036,043 0.9412 2.11%
2021-02-10 0 0.950 0.950 0.960 0.930 0.970 2,236,000 2,136,760 0.9556 0.930 0.930 0.940 0.910 0.949 2,284,609 0.9353 0.00%
2021-02-09 0 0.950 0.950 0.960 0.930 0.960 2,222,000 2,095,560 0.9431 0.930 0.930 0.940 0.910 0.940 2,270,304 0.9230 0.00%
2021-02-08 0 0.950 0.930 0.940 0.920 0.950 3,051,000 2,850,460 0.9343 0.930 0.910 0.920 0.900 0.930 3,117,326 0.9144 0.00%
2021-02-05 0 0.950 0.950 0.960 0.890 0.950 8,934,000 8,293,720 0.9283 0.930 0.930 0.940 0.871 0.930 9,128,217 0.9086 6.74%
2021-02-04 0 0.890 0.890 0.900 0.890 1.080 20,537,925 19,585,957 0.9536 0.871 0.871 0.881 0.871 1.057 20,984,402 0.9334 -12.75%
2021-02-03 0 1.020 1.020 1.030 0.980 1.400 45,358,700 48,783,857 1.0755 0.998 0.998 1.008 0.959 1.370 46,344,759 1.0526 12.09%
2021-02-02 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2021-01-28 0 0.910 0.910 0.920 0.910 0.920 426,000 390,300 0.9162 0.891 0.891 0.900 0.891 0.900 435,261 0.8967 -1.09%
2021-01-27 0 0.920 0.910 0.930 0.910 0.920 690,000 631,720 0.9155 0.900 0.891 0.910 0.891 0.900 705,000 0.8961 -1.08%
2021-01-26 0 0.930 0.920 0.930 0.920 0.950 462,000 431,360 0.9337 0.910 0.900 0.910 0.900 0.930 472,043 0.9138 -2.11%
2021-01-25 0 0.950 0.930 0.950 0.910 0.970 1,544,000 1,439,420 0.9323 0.930 0.910 0.930 0.891 0.949 1,577,565 0.9124 5.56%
2021-01-22 0 0.900 0.900 0.920 0.900 0.920 1,458,000 1,330,400 0.9125 0.881 0.881 0.900 0.881 0.900 1,489,696 0.8931 -1.10%
2021-01-21 0 0.910 0.900 0.910 0.890 0.920 1,590,000 1,434,960 0.9025 0.891 0.881 0.891 0.871 0.900 1,624,565 0.8833 -1.09%
2021-01-20 0 0.920 0.900 0.920 0.900 0.930 1,062,000 967,540 0.9111 0.900 0.881 0.900 0.881 0.910 1,085,087 0.8917 2.22%
2021-01-19 0 0.900 0.890 0.910 0.890 0.910 1,928,000 1,738,840 0.9019 0.881 0.871 0.891 0.871 0.891 1,969,913 0.8827 0.00%
2021-01-18 0 0.900 0.900 0.920 0.900 0.920 1,200,000 1,090,120 0.9084 0.881 0.881 0.900 0.881 0.900 1,226,087 0.8891 -1.10%
2021-01-15 0 0.910 0.910 0.920 0.910 0.920 254,000 232,340 0.9147 0.891 0.891 0.900 0.891 0.900 259,522 0.8953 1.11%
2021-01-14 0 0.900 0.900 0.910 0.900 0.920 982,000 891,940 0.9083 0.881 0.881 0.891 0.881 0.900 1,003,348 0.8890 -1.10%
2021-01-13 0 0.910 0.910 0.930 0.910 0.920 484,000 443,800 0.9169 0.891 0.891 0.910 0.891 0.900 494,522 0.8974 -1.09%
2021-01-12 0 0.920 0.920 0.930 0.900 0.920 692,000 626,860 0.9059 0.900 0.900 0.910 0.881 0.900 707,043 0.8866 1.10%
2021-01-11 0 0.910 0.900 0.920 0.900 0.920 1,122,000 1,025,400 0.9139 0.891 0.881 0.900 0.881 0.900 1,146,391 0.8945 -2.15%
2021-01-08 0 0.930 0.920 0.930 0.920 0.930 698,000 647,570 0.9278 0.910 0.900 0.910 0.900 0.910 713,174 0.9080 1.09%
2021-01-07 0 0.920 0.910 0.920 0.900 0.930 448,000 409,180 0.9133 0.900 0.891 0.900 0.881 0.910 457,739 0.8939 2.22%
2021-01-06 0 0.900 0.900 0.910 0.850 0.930 2,470,000 2,223,280 0.9001 0.881 0.881 0.891 0.832 0.910 2,523,696 0.8810 4.65%
2021-01-05 0 0.860 0.850 0.860 0.810 0.900 4,690,000 3,944,480 0.8410 0.842 0.832 0.842 0.793 0.881 4,791,957 0.8231 -4.44%
2021-01-04 0 0.900 0.890 0.900 0.890 0.990 3,590,000 3,337,780 0.9297 0.881 0.871 0.881 0.871 0.969 3,668,043 0.9100 -9.09%
2020-12-31 0 0.990 0.980 0.990 0.990 1.000 492,000 488,800 0.9935 0.969 0.959 0.969 0.969 0.979 502,696 0.9724 -3.88%
2020-12-30 0 1.030 1.020 1.030 0.990 1.080 1,412,000 1,449,800 1.0268 1.008 0.998 1.008 0.969 1.057 1,442,696 1.0049 3.00%
2020-12-29 0 1.000 0.990 1.000 0.990 1.000 578,000 575,840 0.9963 0.979 0.969 0.979 0.969 0.979 590,565 0.9751 0.00%
2020-12-28 0 1.000 0.990 1.000 0.990 1.010 2,221,000 2,211,080 0.9955 0.979 0.969 0.979 0.969 0.989 2,269,283 0.9744 0.00%
2020-12-24 0 1.000 0.990 1.000 0.990 1.000 1,410,000 1,403,260 0.9952 0.979 0.969 0.979 0.969 0.979 1,440,652 0.9740 0.00%
2020-12-23 0 1.000 1.000 1.010 0.990 1.020 1,256,000 1,252,000 0.9968 0.979 0.979 0.989 0.969 0.998 1,283,304 0.9756 0.00%
2020-12-22 0 1.000 0.990 1.000 0.990 1.000 183,472 182,853 0.9966 0.979 0.969 0.979 0.969 0.979 187,461 0.9754 0.00%
2020-12-21 0 1.000 0.990 1.000 0.980 1.000 2,268,000 2,256,880 0.9951 0.979 0.969 0.979 0.959 0.979 2,317,304 0.9739 0.00%
2020-12-18 0 1.000 0.990 1.000 0.980 1.000 568,000 562,540 0.9904 0.979 0.969 0.979 0.959 0.979 580,348 0.9693 0.00%
2020-12-17 0 1.000 0.980 1.000 0.980 1.000 1,166,000 1,154,580 0.9902 0.979 0.959 0.979 0.959 0.979 1,191,348 0.9691 0.00%
2020-12-16 0 1.000 0.980 1.000 0.970 1.010 2,834,000 2,794,340 0.9860 0.979 0.959 0.979 0.949 0.989 2,895,609 0.9650 0.00%
2020-12-15 0 1.000 1.000 1.010 1.000 1.000 126,000 126,000 1.0000 0.979 0.979 0.989 0.979 0.979 128,739 0.9787 0.00%
2020-12-14 0 1.000 0.990 1.010 0.990 1.030 431,500 431,935 1.0010 0.979 0.969 0.989 0.969 1.008 440,880 0.9797 -1.96%
2020-12-11 0 1.020 1.000 1.020 1.000 1.050 246,000 251,380 1.0219 0.998 0.979 0.998 0.979 1.028 251,348 1.0001 2.00%
2020-12-10 0 1.000 1.000 1.020 1.000 1.020 170,000 171,580 1.0093 0.979 0.979 0.998 0.979 0.998 173,696 0.9878 0.00%
2020-12-09 0 1.000 0.990 1.000 0.980 1.020 734,000 732,460 0.9979 0.979 0.969 0.979 0.959 0.998 749,957 0.9767 0.00%
2020-12-08 0 1.000 0.980 1.000 0.980 1.000 450,000 444,780 0.9884 0.979 0.959 0.979 0.959 0.979 459,783 0.9674 0.00%
2020-12-07 0 1.000 0.980 1.000 0.970 1.000 1,134,000 1,115,820 0.9840 0.979 0.959 0.979 0.949 0.979 1,158,652 0.9630 0.00%
2020-12-04 0 1.000 0.990 1.000 0.980 1.000 256,000 252,800 0.9875 0.979 0.969 0.979 0.959 0.979 261,565 0.9665 0.00%
2020-12-03 0 1.000 0.980 1.000 0.970 1.000 700,000 684,220 0.9775 0.979 0.959 0.979 0.949 0.979 715,217 0.9567 0.00%
2020-12-02 0 1.000 0.990 1.000 0.990 1.000 364,000 361,500 0.9931 0.979 0.969 0.979 0.969 0.979 371,913 0.9720 0.00%
2020-12-01 0 1.000 0.990 1.000 0.970 1.000 240,000 238,220 0.9926 0.979 0.969 0.979 0.949 0.979 245,217 0.9715 0.00%
2020-11-30 0 1.000 0.990 1.000 0.970 1.000 1,334,000 1,306,440 0.9793 0.979 0.969 0.979 0.949 0.979 1,363,000 0.9585 0.00%
2020-11-27 0 1.000 0.990 1.010 0.980 1.040 1,652,000 1,644,680 0.9956 0.979 0.969 0.989 0.959 1.018 1,687,913 0.9744 -0.99%
2020-11-26 0 1.010 1.000 1.020 1.000 1.030 730,000 743,280 1.0182 0.989 0.979 0.998 0.979 1.008 745,870 0.9965 -0.98%
2020-11-25 0 1.020 1.020 1.030 1.020 1.030 526,000 540,300 1.0272 0.998 0.998 1.008 0.998 1.008 537,435 1.0053 -0.97%
2020-11-24 0 1.030 1.030 1.040 1.020 1.040 494,000 507,840 1.0280 1.008 1.008 1.018 0.998 1.018 504,739 1.0061 -0.96%
2020-11-23 0 1.040 1.040 1.050 1.030 1.050 380,000 395,140 1.0398 1.018 1.018 1.028 1.008 1.028 388,261 1.0177 0.00%
2020-11-20 0 1.040 1.030 1.050 1.030 1.040 232,000 240,980 1.0387 1.018 1.008 1.028 1.008 1.018 237,043 1.0166 0.00%
2020-11-19 0 1.040 1.040 1.050 1.020 1.050 534,000 556,780 1.0427 1.018 1.018 1.028 0.998 1.028 545,609 1.0205 0.97%
2020-11-18 0 1.030 1.030 1.040 1.000 1.030 570,000 575,960 1.0105 1.008 1.008 1.018 0.979 1.008 582,391 0.9890 1.98%
2020-11-17 0 1.010 1.010 1.030 1.010 1.030 990,000 1,006,560 1.0167 0.989 0.989 1.008 0.989 1.008 1,011,522 0.9951 -1.94%
2020-11-16 0 1.030 1.030 1.050 1.020 1.040 554,000 571,800 1.0321 1.008 1.008 1.028 0.998 1.018 566,043 1.0102 -0.96%
2020-11-13 0 1.040 1.040 1.050 1.030 1.060 550,000 572,660 1.0412 1.018 1.018 1.028 1.008 1.037 561,957 1.0190 -0.95%
2020-11-12 0 1.050 1.040 1.050 0.990 1.070 888,000 916,540 1.0321 1.028 1.018 1.028 0.969 1.047 907,304 1.0102 5.00%
2020-11-11 0 1.000 0.990 1.010 0.980 1.000 1,670,000 1,658,140 0.9929 0.979 0.969 0.989 0.959 0.979 1,706,304 0.9718 -0.99%
2020-11-10 0 1.010 1.000 1.010 0.990 1.020 902,000 901,440 0.9994 0.989 0.979 0.989 0.969 0.998 921,609 0.9781 1.00%
2020-11-09 0 1.000 1.000 1.010 0.980 1.010 1,736,000 1,726,960 0.9948 0.979 0.979 0.989 0.959 0.989 1,773,739 0.9736 0.00%
2020-11-06 0 1.000 1.000 1.010 0.980 1.000 552,000 550,300 0.9969 0.979 0.979 0.989 0.959 0.979 564,000 0.9757 0.00%
2020-11-05 0 1.000 1.000 1.010 0.970 1.020 3,284,000 3,241,260 0.9870 0.979 0.979 0.989 0.949 0.998 3,355,391 0.9660 -0.99%
2020-11-04 0 1.010 1.000 1.010 0.980 1.010 174,000 172,840 0.9933 0.989 0.979 0.989 0.959 0.989 177,783 0.9722 -0.98%
2020-11-03 0 1.020 1.010 1.020 0.990 1.020 308,000 309,800 1.0058 0.998 0.989 0.998 0.969 0.998 314,696 0.9844 2.00%
2020-11-02 0 1.000 1.000 1.010 0.940 1.020 2,844,000 2,787,800 0.9802 0.979 0.979 0.989 0.920 0.998 2,905,826 0.9594 -0.99%
2020-10-30 0 1.010 1.000 1.020 0.990 1.060 1,280,000 1,300,260 1.0158 0.989 0.979 0.998 0.969 1.037 1,307,826 0.9942 -2.88%
2020-10-29 0 1.040 1.030 1.040 1.030 1.050 404,000 420,380 1.0405 1.018 1.008 1.018 1.008 1.028 412,783 1.0184 0.97%
2020-10-28 0 1.030 1.020 1.050 1.020 1.090 792,000 837,000 1.0568 1.008 0.998 1.028 0.998 1.067 809,217 1.0343 -1.90%
2020-10-27 0 1.050 1.020 1.050 1.030 1.100 4,792,000 5,048,160 1.0535 1.028 0.998 1.028 1.008 1.077 4,896,174 1.0310 -7.08%
2020-10-23 0 1.130 1.130 1.150 1.070 1.160 2,068,000 2,325,660 1.1246 1.106 1.106 1.126 1.047 1.135 2,112,957 1.1007 0.89%
2020-10-22 0 1.120 1.110 1.120 1.000 1.130 5,434,000 5,833,240 1.0735 1.096 1.086 1.096 0.979 1.106 5,552,130 1.0506 -0.88%
2020-10-21 0 1.130 1.130 1.160 1.100 1.160 422,000 478,000 1.1327 1.106 1.106 1.135 1.077 1.135 431,174 1.1086 -0.88%
2020-10-20 0 1.140 1.140 1.160 1.130 1.170 392,000 448,420 1.1439 1.116 1.116 1.135 1.106 1.145 400,522 1.1196 -2.56%
2020-10-19 0 1.170 1.160 1.180 1.140 1.190 222,000 260,480 1.1733 1.145 1.135 1.155 1.116 1.165 226,826 1.1484 0.00%
2020-10-16 0 1.170 1.160 1.180 1.150 1.210 508,000 592,140 1.1656 1.145 1.135 1.155 1.126 1.184 519,043 1.1408 -2.50%
2020-10-15 0 1.200 1.170 1.200 1.170 1.230 714,000 854,780 1.1972 1.174 1.145 1.174 1.145 1.204 729,522 1.1717 -1.64%
2020-10-14 0 1.220 1.220 1.230 1.200 1.230 246,000 299,260 1.2165 1.194 1.194 1.204 1.174 1.204 251,348 1.1906 0.00%
2020-10-12 0 1.220 1.220 1.230 1.190 1.240 620,000 751,280 1.2117 1.194 1.194 1.204 1.165 1.214 633,478 1.1860 1.67%
2020-10-09 0 1.200 1.190 1.210 1.140 1.230 1,418,000 1,697,360 1.1970 1.174 1.165 1.184 1.116 1.204 1,448,826 1.1715 4.35%
2020-10-08 0 1.150 1.150 1.160 1.100 1.160 342,000 389,240 1.1381 1.126 1.126 1.135 1.077 1.135 349,435 1.1139 2.68%
2020-10-07 0 1.120 1.120 1.140 1.070 1.160 1,038,000 1,157,520 1.1151 1.096 1.096 1.116 1.047 1.135 1,060,565 1.0914 1.82%
2020-10-06 0 1.100 1.100 1.110 1.060 1.110 612,000 666,020 1.0883 1.077 1.077 1.086 1.037 1.086 625,304 1.0651 1.85%
2020-10-05 0 1.080 1.070 1.080 1.030 1.100 673,625 709,625 1.0534 1.057 1.047 1.057 1.008 1.077 688,269 1.0310 4.85%
2020-09-30 0 1.030 1.020 1.050 1.020 1.050 560,000 577,620 1.0315 1.008 0.998 1.028 0.998 1.028 572,174 1.0095 -0.96%
2020-09-29 0 1.040 1.020 1.030 0.970 1.060 820,000 844,740 1.0302 1.018 0.998 1.008 0.949 1.037 837,826 1.0083 5.05%
2020-09-28 0 0.990 0.980 0.990 0.930 1.010 1,936,000 1,875,260 0.9686 0.969 0.959 0.969 0.910 0.989 1,978,087 0.9480 0.00%
2020-09-25 0 0.990 0.990 1.000 0.980 1.120 2,942,000 3,039,940 1.0333 0.969 0.969 0.979 0.959 1.096 3,005,957 1.0113 -11.61%
2020-09-24 0 1.120 1.100 1.120 1.050 1.130 1,558,000 1,685,880 1.0821 1.096 1.077 1.096 1.028 1.106 1,591,870 1.0591 1.82%
2020-09-23 0 1.100 1.100 1.110 1.080 1.110 656,000 718,860 1.0958 1.077 1.077 1.086 1.057 1.086 670,261 1.0725 0.00%
2020-09-22 0 1.100 1.080 1.100 1.070 1.120 1,114,000 1,220,700 1.0958 1.077 1.057 1.077 1.047 1.096 1,138,217 1.0725 -0.90%
2020-09-21 0 1.110 1.110 1.120 1.080 1.180 2,172,000 2,425,940 1.1169 1.086 1.086 1.096 1.057 1.155 2,219,217 1.0932 -6.72%
2020-09-18 0 1.190 1.180 1.200 1.130 1.230 1,610,040 1,905,066 1.1832 1.165 1.155 1.174 1.106 1.204 1,645,041 1.1581 -3.25%
2020-09-17 0 1.230 1.230 1.240 1.220 1.250 56,000 69,060 1.2332 1.204 1.204 1.214 1.194 1.223 57,217 1.2070 -0.81%
2020-09-16 0 1.240 1.240 1.260 1.240 1.260 604,000 753,960 1.2483 1.214 1.214 1.233 1.214 1.233 617,130 1.2217 -2.36%
2020-09-15 0 1.270 1.270 1.280 1.260 1.280 228,000 289,740 1.2708 1.243 1.243 1.253 1.233 1.253 232,957 1.2438 1.60%
2020-09-14 0 1.250 1.250 1.270 1.250 1.310 1,264,040 1,616,092 1.2785 1.223 1.223 1.243 1.223 1.282 1,291,519 1.2513 0.81%
2020-09-11 0 1.240 1.230 1.250 1.190 1.310 3,222,000 4,049,180 1.2567 1.214 1.204 1.223 1.165 1.282 3,292,043 1.2300 4.20%
2020-09-10 0 1.190 1.190 1.200 1.160 1.250 2,280,000 2,728,460 1.1967 1.165 1.165 1.174 1.135 1.223 2,329,565 1.1712 -3.25%
2020-09-09 0 1.230 1.230 1.250 1.230 1.250 1,210,000 1,493,960 1.2347 1.204 1.204 1.223 1.204 1.223 1,236,304 1.2084 -1.60%
2020-09-08 0 1.250 1.250 1.270 1.250 1.280 1,366,000 1,726,820 1.2641 1.223 1.223 1.243 1.223 1.253 1,395,696 1.2372 -0.79%
2020-09-07 0 1.260 1.260 1.280 1.260 1.300 842,000 1,073,900 1.2754 1.233 1.233 1.253 1.233 1.272 860,304 1.2483 -3.08%
2020-09-04 0 1.300 1.300 1.310 1.250 1.310 878,000 1,125,920 1.2824 1.272 1.272 1.282 1.223 1.282 897,087 1.2551 1.56%
2020-09-03 0 1.280 1.280 1.300 1.270 1.320 2,230,000 2,871,580 1.2877 1.253 1.253 1.272 1.243 1.292 2,278,478 1.2603 -0.78%
2020-09-02 0 1.290 1.290 1.310 1.280 1.320 1,600,000 2,061,080 1.2882 1.263 1.263 1.282 1.253 1.292 1,634,783 1.2608 -3.01%
2020-09-01 0 1.330 1.320 1.330 1.300 1.400 2,513,989 3,365,985 1.3389 1.302 1.292 1.302 1.272 1.370 2,568,641 1.3104 0.76%
2020-08-31 0 1.320 1.310 1.330 1.320 1.330 656,000 870,940 1.3277 1.292 1.282 1.302 1.292 1.302 670,261 1.2994 -0.75%
2020-08-28 0 1.330 1.320 1.330 1.280 1.370 2,172,000 2,867,800 1.3203 1.302 1.292 1.302 1.253 1.341 2,219,217 1.2923 -0.75%
2020-08-27 0 1.340 1.330 1.340 1.320 1.360 1,258,000 1,686,720 1.3408 1.311 1.302 1.311 1.292 1.331 1,285,348 1.3123 -1.47%
2020-08-26 0 1.360 1.350 1.370 1.290 1.410 2,614,000 3,593,900 1.3749 1.331 1.321 1.341 1.263 1.380 2,670,826 1.3456 5.43%
2020-08-25 0 1.290 1.280 1.300 1.270 1.290 762,000 976,660 1.2817 1.263 1.253 1.272 1.243 1.263 778,565 1.2544 -0.77%
2020-08-24 0 1.300 1.290 1.300 1.270 1.310 2,200,000 2,839,560 1.2907 1.272 1.263 1.272 1.243 1.282 2,247,826 1.2632 -2.99%
2020-08-21 0 1.340 1.320 1.340 1.280 1.340 1,256,000 1,639,460 1.3053 1.311 1.292 1.311 1.253 1.311 1,283,304 1.2775 0.00%
2020-08-20 0 1.340 1.320 1.340 1.320 1.360 868,000 1,155,900 1.3317 1.311 1.292 1.311 1.292 1.331 886,870 1.3033 -1.47%
2020-08-19 0 1.360 1.350 1.360 1.340 1.360 194,000 260,820 1.3444 1.331 1.321 1.331 1.311 1.331 198,217 1.3158 0.00%
2020-08-18 0 1.360 1.360 1.370 1.350 1.400 1,276,000 1,744,720 1.3673 1.331 1.331 1.341 1.321 1.370 1,303,739 1.3382 -0.73%
2020-08-17 0 1.370 1.370 1.380 1.360 1.390 392,000 538,300 1.3732 1.341 1.341 1.351 1.331 1.360 400,522 1.3440 -1.44%
2020-08-14 0 1.390 1.390 1.400 1.360 1.400 890,000 1,230,260 1.3823 1.360 1.360 1.370 1.331 1.370 909,348 1.3529 -0.71%
2020-08-13 0 1.400 1.400 1.410 1.390 1.430 1,646,000 2,311,020 1.4040 1.370 1.370 1.380 1.360 1.400 1,681,783 1.3741 -2.78%
2020-08-12 0 1.440 1.430 1.440 1.410 1.460 1,596,000 2,280,480 1.4289 1.409 1.400 1.409 1.380 1.429 1,630,696 1.3985 0.00%
2020-08-11 0 1.440 1.440 1.450 1.430 1.520 5,214,000 7,686,600 1.4742 1.409 1.409 1.419 1.400 1.488 5,327,348 1.4429 0.00%
2020-08-10 0 1.440 1.440 1.450 1.400 1.540 7,826,639 11,516,240 1.4714 1.409 1.409 1.419 1.370 1.507 7,996,783 1.4401 1.41%
2020-08-07 0 1.420 1.400 1.420 1.390 1.420 1,560,000 2,185,880 1.4012 1.390 1.370 1.390 1.360 1.390 1,593,913 1.3714 0.00%
2020-08-06 0 1.420 1.410 1.420 1.380 1.420 1,532,000 2,147,300 1.4016 1.390 1.380 1.390 1.351 1.390 1,565,304 1.3718 -0.70%
2020-08-05 0 1.430 1.420 1.430 1.400 1.440 1,726,000 2,453,200 1.4213 1.400 1.390 1.400 1.370 1.409 1,763,522 1.3911 0.00%
2020-08-04 0 1.430 1.430 1.440 1.380 1.470 6,544,000 9,239,260 1.4119 1.400 1.400 1.409 1.351 1.439 6,686,261 1.3818 -3.38%
2020-08-03 0 1.480 1.470 1.480 1.460 1.560 10,124,000 15,212,940 1.5027 1.449 1.439 1.449 1.429 1.527 10,344,087 1.4707 -2.63%
2020-07-31 0 1.520 1.520 1.530 1.480 1.600 7,050,000 10,834,900 1.5369 1.488 1.488 1.497 1.449 1.566 7,203,261 1.5042 -2.56%
2020-07-30 0 1.560 1.560 1.570 1.530 1.600 4,644,000 7,279,520 1.5675 1.527 1.527 1.537 1.497 1.566 4,744,957 1.5342 -0.64%
2020-07-29 0 1.570 1.570 1.590 1.570 1.690 10,873,400 17,707,954 1.6286 1.537 1.537 1.556 1.537 1.654 11,109,778 1.5939 -7.10%
2020-07-28 0 1.690 1.680 1.690 1.690 1.740 3,774,000 6,442,380 1.7070 1.654 1.644 1.654 1.654 1.703 3,856,043 1.6707 -0.59%
2020-07-27 0 1.700 1.690 1.700 1.650 1.720 5,426,000 9,118,820 1.6806 1.664 1.654 1.664 1.615 1.683 5,543,957 1.6448 0.00%
2020-07-24 0 1.700 1.690 1.700 1.680 1.790 19,884,000 34,174,400 1.7187 1.664 1.654 1.664 1.644 1.752 20,316,261 1.6821 -7.10%
2020-07-23 0 1.830 1.820 1.830 1.570 1.870 32,428,000 56,824,480 1.7523 1.791 1.781 1.791 1.537 1.830 33,132,957 1.7150 17.31%
2020-07-22 0 1.560 1.540 1.550 1.490 1.620 11,666,000 18,305,780 1.5692 1.527 1.507 1.517 1.458 1.586 11,919,609 1.5358 3.31%
2020-07-21 0 1.510 1.500 1.510 1.470 1.540 5,220,000 7,838,840 1.5017 1.478 1.468 1.478 1.439 1.507 5,333,478 1.4697 -0.66%
2020-07-20 0 1.520 1.520 1.530 1.490 1.550 8,400,000 12,795,760 1.5233 1.488 1.488 1.497 1.458 1.517 8,582,609 1.4909 -3.18%
2020-07-17 0 1.570 1.570 1.580 1.470 1.650 181,180,000 273,694,040 1.5106 1.537 1.537 1.546 1.439 1.615 185,118,696 1.4785 -14.21%
2020-07-16 0 1.830 1.820 1.830 1.530 1.850 15,712,000 26,153,440 1.6646 1.791 1.781 1.791 1.497 1.811 16,053,565 1.6291 12.27%
2020-07-15 0 1.630 1.630 1.640 1.600 1.680 6,978,000 11,386,380 1.6318 1.595 1.595 1.605 1.566 1.644 7,129,696 1.5970 -2.40%
2020-07-14 0 1.670 1.670 1.680 1.640 1.700 5,604,000 9,302,200 1.6599 1.634 1.634 1.644 1.605 1.664 5,725,826 1.6246 -2.34%
2020-07-13 0 1.710 1.690 1.710 1.650 1.760 10,426,000 17,837,020 1.7108 1.674 1.654 1.674 1.615 1.723 10,652,652 1.6744 0.00%
2020-07-10 0 1.710 1.700 1.710 1.590 1.790 25,966,000 43,807,840 1.6871 1.674 1.664 1.674 1.556 1.752 26,530,478 1.6512 -4.47%
2020-07-09 0 1.790 1.780 1.790 1.650 1.850 27,854,000 49,346,460 1.7716 1.752 1.742 1.752 1.615 1.811 28,459,522 1.7339 6.55%
2020-07-08 0 1.680 1.680 1.690 1.570 1.720 23,010,000 38,067,060 1.6544 1.644 1.644 1.654 1.537 1.683 23,510,217 1.6192 0.00%
2020-07-07 0 1.680 1.670 1.680 1.490 1.740 32,519,750 53,392,530 1.6418 1.644 1.634 1.644 1.458 1.703 33,226,701 1.6069 9.80%
2020-07-06 0 1.530 1.520 1.530 1.450 1.530 8,996,000 13,393,780 1.4889 1.497 1.488 1.497 1.419 1.497 9,191,565 1.4572 5.52%
2020-07-03 0 1.450 1.440 1.460 1.400 1.470 2,908,000 4,178,240 1.4368 1.419 1.409 1.429 1.370 1.439 2,971,217 1.4062 3.57%
2020-07-02 0 1.400 1.400 1.410 1.380 1.410 1,401,000 1,959,070 1.3983 1.370 1.370 1.380 1.351 1.380 1,431,457 1.3686 0.00%
2020-06-30 0 1.400 1.400 1.410 1.400 1.440 1,838,000 2,607,580 1.4187 1.370 1.370 1.380 1.370 1.409 1,877,957 1.3885 -0.71%
2020-06-29 0 1.410 1.410 1.420 1.400 1.440 1,488,000 2,114,980 1.4214 1.380 1.380 1.390 1.370 1.409 1,520,348 1.3911 -2.08%
2020-06-26 0 1.440 1.440 1.450 1.360 1.490 5,264,000 7,579,100 1.4398 1.409 1.409 1.419 1.331 1.458 5,378,435 1.4092 2.86%
2020-06-24 0 1.400 1.400 1.410 1.320 1.440 3,638,000 5,109,360 1.4044 1.370 1.370 1.380 1.292 1.409 3,717,087 1.3746 5.26%
2020-06-23 0 1.330 1.320 1.330 1.320 1.350 666,000 885,700 1.3299 1.302 1.292 1.302 1.292 1.321 680,478 1.3016 -1.48%
2020-06-22 0 1.350 1.330 1.350 1.330 1.370 1,434,000 1,925,200 1.3425 1.321 1.302 1.321 1.302 1.341 1,465,174 1.3140 -2.17%
2020-06-19 0 1.380 1.370 1.380 1.370 1.390 670,000 924,720 1.3802 1.351 1.341 1.351 1.341 1.360 684,565 1.3508 0.00%
2020-06-18 0 1.380 1.380 1.390 1.380 1.420 1,454,000 2,022,360 1.3909 1.351 1.351 1.360 1.351 1.390 1,485,609 1.3613 -1.43%
2020-06-17 0 1.400 1.390 1.400 1.350 1.420 3,168,000 4,415,040 1.3936 1.370 1.360 1.370 1.321 1.390 3,236,870 1.3640 -1.41%
2020-06-16 0 1.420 1.410 1.430 1.410 1.470 4,112,000 5,858,080 1.4246 1.390 1.380 1.400 1.380 1.439 4,201,391 1.3943 1.43%
2020-06-15 0 1.400 1.400 1.410 1.380 1.490 6,600,000 9,352,340 1.4170 1.370 1.370 1.380 1.351 1.458 6,743,478 1.3869 -2.78%
2020-06-12 0 1.440 1.440 1.450 1.360 1.630 24,835,568 37,587,547 1.5135 1.409 1.409 1.419 1.331 1.595 25,375,472 1.4813 0.00%
2020-06-11 0 1.440 1.430 1.440 1.350 1.500 14,696,000 20,984,200 1.4279 1.409 1.400 1.409 1.321 1.468 15,015,478 1.3975 3.60%
2020-06-10 0 1.390 1.390 1.400 1.210 1.400 6,509,000 8,785,820 1.3498 1.360 1.360 1.370 1.184 1.370 6,650,500 1.3211 12.10%
2020-06-09 0 1.240 1.230 1.240 1.230 1.260 1,715,000 2,135,620 1.2453 1.214 1.204 1.214 1.204 1.233 1,752,283 1.2188 0.81%
2020-06-08 0 1.230 1.210 1.230 1.170 1.300 9,380,000 11,780,740 1.2559 1.204 1.184 1.204 1.145 1.272 9,583,913 1.2292 10.81%
2020-06-05 0 1.110 1.110 1.130 1.090 1.130 2,724,000 3,013,840 1.1064 1.086 1.086 1.106 1.067 1.106 2,783,217 1.0829 -1.77%
2020-06-04 0 1.130 1.130 1.140 1.100 1.130 262,000 293,380 1.1198 1.106 1.106 1.116 1.077 1.106 267,696 1.0959 0.00%
2020-06-03 0 1.130 1.120 1.140 1.120 1.150 774,000 871,720 1.1263 1.106 1.096 1.116 1.096 1.126 790,826 1.1023 0.89%
2020-06-02 0 1.120 1.120 1.130 1.100 1.130 218,000 242,540 1.1126 1.096 1.096 1.106 1.077 1.106 222,739 1.0889 0.00%
2020-06-01 0 1.120 1.120 1.130 1.080 1.130 346,000 381,200 1.1017 1.096 1.096 1.106 1.057 1.106 353,522 1.0783 0.90%
2020-05-29 0 1.110 1.110 1.120 1.110 1.130 774,000 865,840 1.1187 1.086 1.086 1.096 1.086 1.106 790,826 1.0949 -1.77%
2020-05-28 0 1.130 1.120 1.130 1.120 1.140 1,570,000 1,777,300 1.1320 1.106 1.096 1.106 1.096 1.116 1,604,130 1.1080 -2.59%
2020-05-27 0 1.160 1.150 1.160 1.110 1.170 1,650,000 1,895,540 1.1488 1.135 1.126 1.135 1.086 1.145 1,685,870 1.1244 -0.85%
2020-05-26 0 1.170 1.170 1.180 1.000 1.190 1,088,000 1,194,360 1.0978 1.145 1.145 1.155 0.979 1.165 1,111,652 1.0744 6.36%
2020-05-25 0 1.100 1.090 1.100 1.070 1.100 370,000 403,080 1.0894 1.077 1.067 1.077 1.047 1.077 378,043 1.0662 0.00%
2020-05-22 0 1.100 1.100 1.110 1.070 1.120 1,950,000 2,143,000 1.0990 1.077 1.077 1.086 1.047 1.096 1,992,391 1.0756 -2.65%
2020-05-21 0 1.130 1.130 1.140 1.110 1.140 860,000 969,780 1.1277 1.106 1.106 1.116 1.086 1.116 878,696 1.1037 0.89%
2020-05-20 0 1.120 1.120 1.130 1.100 1.170 2,058,000 2,323,540 1.1290 1.096 1.096 1.106 1.077 1.145 2,102,739 1.1050 -0.88%
2020-05-19 0 1.130 1.120 1.130 1.120 1.160 628,500 710,685 1.1308 1.106 1.096 1.106 1.096 1.135 642,163 1.1067 0.00%
2020-05-18 0 1.130 1.120 1.130 1.110 1.130 930,000 1,045,280 1.1240 1.106 1.096 1.106 1.086 1.106 950,217 1.1000 -1.74%
2020-05-15 0 1.150 1.140 1.150 1.140 1.180 364,000 419,200 1.1516 1.126 1.116 1.126 1.116 1.155 371,913 1.1271 0.00%
2020-05-14 0 1.150 1.140 1.160 1.140 1.160 320,000 366,960 1.1468 1.126 1.116 1.135 1.116 1.135 326,957 1.1224 -0.86%
2020-05-13 0 1.160 1.160 1.170 1.160 1.170 304,000 353,500 1.1628 1.135 1.135 1.145 1.135 1.145 310,609 1.1381 -0.85%
2020-05-12 0 1.170 1.170 1.180 1.150 1.180 1,012,000 1,176,420 1.1625 1.145 1.145 1.155 1.126 1.155 1,034,000 1.1377 0.86%
2020-05-11 0 1.160 1.170 1.180 1.150 1.180 834,000 966,480 1.1588 1.135 1.145 1.155 1.126 1.155 852,130 1.1342 -2.52%
2020-05-08 0 1.190 1.170 1.190 1.130 1.210 2,106,000 2,483,780 1.1794 1.165 1.145 1.165 1.106 1.184 2,151,783 1.1543 2.59%
2020-05-07 0 1.160 1.150 1.170 1.160 1.200 664,000 782,340 1.1782 1.135 1.126 1.145 1.135 1.174 678,435 1.1532 -1.69%
2020-05-06 0 1.180 1.170 1.180 1.130 1.180 1,114,000 1,294,760 1.1623 1.155 1.145 1.155 1.106 1.155 1,138,217 1.1375 4.42%
2020-05-05 0 1.130 1.130 1.140 1.100 1.160 162,000 181,220 1.1186 1.106 1.106 1.116 1.077 1.135 165,522 1.0948 1.80%
2020-05-04 0 1.110 1.090 1.110 1.090 1.150 1,358,000 1,499,140 1.1039 1.086 1.067 1.086 1.067 1.126 1,387,522 1.0804 -4.31%
2020-04-29 0 1.160 1.150 1.160 1.060 1.160 2,191,000 2,427,570 1.1080 1.135 1.126 1.135 1.037 1.135 2,238,630 1.0844 9.43%
2020-04-28 0 1.060 1.050 1.060 1.050 1.100 3,346,000 3,570,140 1.0670 1.037 1.028 1.037 1.028 1.077 3,418,739 1.0443 -4.50%
2020-04-27 0 1.110 1.100 1.110 1.100 1.120 786,000 872,200 1.1097 1.086 1.077 1.086 1.077 1.096 803,087 1.0861 -1.77%
2020-04-24 0 1.130 1.130 1.140 1.120 1.150 418,000 470,340 1.1252 1.106 1.106 1.116 1.096 1.126 427,087 1.1013 -1.74%
2020-04-23 0 1.150 1.120 1.150 1.070 1.170 1,966,000 2,227,180 1.1328 1.126 1.096 1.126 1.047 1.145 2,008,739 1.1087 -2.54%
2020-04-22 0 1.180 1.170 1.180 1.160 1.200 444,000 523,420 1.1789 1.155 1.145 1.155 1.135 1.174 453,652 1.1538 -0.84%
2020-04-21 0 1.190 1.180 1.190 1.140 1.190 1,384,000 1,601,420 1.1571 1.165 1.155 1.165 1.116 1.165 1,414,087 1.1325 -0.83%
2020-04-20 0 1.200 1.180 1.200 1.180 1.210 922,000 1,101,620 1.1948 1.174 1.155 1.174 1.155 1.184 942,043 1.1694 -0.83%
2020-04-17 0 1.210 1.190 1.210 1.180 1.230 1,648,000 1,975,340 1.1986 1.184 1.165 1.184 1.155 1.204 1,683,826 1.1731 -1.63%
2020-04-16 0 1.230 1.210 1.230 1.200 1.230 380,000 463,740 1.2204 1.204 1.184 1.204 1.174 1.204 388,261 1.1944 1.65%
2020-04-15 0 1.210 1.210 1.230 1.210 1.240 1,056,000 1,285,000 1.2169 1.184 1.184 1.204 1.184 1.214 1,078,957 1.1910 -2.42%
2020-04-14 0 1.240 1.230 1.250 1.230 1.250 486,000 601,580 1.2378 1.214 1.204 1.223 1.204 1.223 496,565 1.2115 -0.80%
2020-04-09 0 1.250 1.240 1.250 1.230 1.260 1,300,000 1,618,180 1.2448 1.223 1.214 1.223 1.204 1.233 1,328,261 1.2183 -0.79%
2020-04-08 0 1.260 1.250 1.260 1.220 1.320 1,506,000 1,907,840 1.2668 1.233 1.223 1.233 1.194 1.292 1,538,739 1.2399 2.44%
2020-04-07 0 1.230 1.210 1.230 1.200 1.250 936,000 1,141,620 1.2197 1.204 1.184 1.204 1.174 1.223 956,348 1.1937 0.82%
2020-04-06 0 1.220 1.210 1.220 1.190 1.250 950,000 1,155,500 1.2163 1.194 1.184 1.194 1.165 1.223 970,652 1.1904 -2.40%
2020-04-03 0 1.250 1.230 1.250 1.210 1.260 756,000 926,120 1.2250 1.223 1.204 1.223 1.184 1.233 772,435 1.1990 0.81%
2020-04-02 0 1.240 1.240 1.250 1.200 1.270 718,000 886,300 1.2344 1.214 1.214 1.223 1.174 1.243 733,609 1.2081 0.00%
2020-04-01 0 1.240 1.220 1.240 1.220 1.280 746,000 928,880 1.2451 1.214 1.194 1.214 1.194 1.253 762,217 1.2187 -2.36%
2020-03-31 0 1.270 1.260 1.270 1.210 1.290 1,732,000 2,182,080 1.2599 1.243 1.233 1.243 1.184 1.263 1,769,652 1.2331 -0.78%
2020-03-30 0 1.280 1.260 1.280 1.200 1.290 1,310,000 1,624,140 1.2398 1.253 1.233 1.253 1.174 1.263 1,338,478 1.2134 -1.54%
2020-03-27 0 1.300 1.280 1.300 1.250 1.300 1,254,000 1,610,840 1.2846 1.272 1.253 1.272 1.223 1.272 1,281,261 1.2572 2.36%
2020-03-26 0 1.270 1.260 1.270 1.260 1.340 2,274,000 2,918,440 1.2834 1.243 1.233 1.243 1.233 1.311 2,323,435 1.2561 -3.05%
2020-03-25 0 1.310 1.300 1.310 1.270 1.350 6,288,000 8,260,560 1.3137 1.282 1.272 1.282 1.243 1.321 6,424,696 1.2858 3.97%
2020-03-24 0 1.260 1.260 1.270 1.100 1.290 7,974,000 9,761,360 1.2241 1.233 1.233 1.243 1.077 1.263 8,147,348 1.1981 14.55%
2020-03-23 0 1.100 1.090 1.100 0.900 1.140 11,094,000 11,566,720 1.0426 1.077 1.067 1.077 0.881 1.116 11,335,174 1.0204 20.88%
2020-03-20 0 0.910 0.900 0.920 0.860 1.300 23,754,000 24,527,220 1.0326 0.891 0.881 0.900 0.842 1.272 24,270,391 1.0106 -18.02%
2020-03-19 0 1.110 1.100 1.110 1.100 1.280 7,142,000 8,344,080 1.1683 1.086 1.077 1.086 1.077 1.253 7,297,261 1.1435 -11.20%
2020-03-18 0 1.250 1.250 1.260 1.250 1.400 3,596,000 4,715,760 1.3114 1.223 1.223 1.233 1.223 1.370 3,674,174 1.2835 -10.07%
2020-03-17 0 1.390 1.380 1.390 1.350 1.400 1,682,000 2,312,140 1.3746 1.360 1.351 1.360 1.321 1.370 1,718,565 1.3454 -1.42%
2020-03-16 0 1.410 1.410 1.420 1.400 1.510 2,590,000 3,777,240 1.4584 1.380 1.380 1.390 1.370 1.478 2,646,304 1.4274 -2.76%
2020-03-13 0 1.450 1.440 1.450 1.370 1.450 4,310,000 6,051,140 1.4040 1.419 1.409 1.419 1.341 1.419 4,403,696 1.3741 -2.03%
2020-03-12 0 1.480 1.470 1.480 1.440 1.530 5,054,000 7,494,500 1.4829 1.449 1.439 1.449 1.409 1.497 5,163,870 1.4513 -4.52%
2020-03-11 0 1.550 1.540 1.550 1.450 1.720 43,228,666 68,402,165 1.5823 1.517 1.507 1.517 1.419 1.683 44,168,420 1.5487 16.54%
2020-03-10 0 1.330 1.320 1.330 1.290 1.340 1,210,000 1,585,260 1.3101 1.302 1.292 1.302 1.263 1.311 1,236,304 1.2823 0.76%
2020-03-09 0 1.320 1.300 1.320 1.290 1.350 1,252,000 1,650,960 1.3187 1.292 1.272 1.292 1.263 1.321 1,279,217 1.2906 -2.94%
2020-03-06 0 1.360 1.350 1.360 1.350 1.370 688,000 933,440 1.3567 1.331 1.321 1.331 1.321 1.341 702,957 1.3279 -2.16%
2020-03-05 0 1.390 1.380 1.390 1.360 1.410 904,000 1,256,560 1.3900 1.360 1.351 1.360 1.331 1.380 923,652 1.3604 2.21%
2020-03-04 0 1.360 1.350 1.370 1.350 1.370 346,000 470,900 1.3610 1.331 1.321 1.341 1.321 1.341 353,522 1.3320 -2.16%
2020-03-03 0 1.390 1.370 1.390 1.360 1.410 1,007,000 1,392,200 1.3825 1.360 1.341 1.360 1.331 1.380 1,028,891 1.3531 0.00%
2020-03-02 0 1.390 1.370 1.390 1.340 1.390 1,130,000 1,542,520 1.3651 1.360 1.341 1.360 1.311 1.360 1,154,565 1.3360 0.72%
2020-02-28 0 1.380 1.380 1.390 1.350 1.390 1,230,000 1,686,580 1.3712 1.351 1.351 1.360 1.321 1.360 1,256,739 1.3420 -2.82%
2020-02-27 0 1.420 1.410 1.420 1.380 1.420 530,000 742,440 1.4008 1.390 1.380 1.390 1.351 1.390 541,522 1.3710 0.00%
2020-02-26 0 1.420 1.410 1.420 1.340 1.430 4,646,000 6,503,480 1.3998 1.390 1.380 1.390 1.311 1.400 4,747,000 1.3700 5.97%
2020-02-25 0 1.340 1.340 1.350 1.300 1.350 908,000 1,196,780 1.3180 1.311 1.311 1.321 1.272 1.321 927,739 1.2900 2.29%
2020-02-24 0 1.310 1.310 1.320 1.270 1.340 2,202,000 2,889,700 1.3123 1.282 1.282 1.292 1.243 1.311 2,249,870 1.2844 -2.96%
2020-02-21 0 1.350 1.330 1.350 1.330 1.360 176,000 235,420 1.3376 1.321 1.302 1.321 1.302 1.331 179,826 1.3092 0.00%
2020-02-20 0 1.350 1.340 1.360 1.310 1.370 1,616,000 2,169,860 1.3427 1.321 1.311 1.331 1.282 1.341 1,651,130 1.3142 2.27%
2020-02-19 0 1.320 1.320 1.330 1.300 1.370 2,465,000 3,284,340 1.3324 1.292 1.292 1.302 1.272 1.341 2,518,587 1.3040 -4.35%
2020-02-18 0 1.380 1.370 1.390 1.370 1.410 496,000 686,960 1.3850 1.351 1.341 1.360 1.341 1.380 506,783 1.3555 -0.72%
2020-02-17 0 1.390 1.380 1.390 1.360 1.420 958,000 1,336,200 1.3948 1.360 1.351 1.360 1.331 1.390 978,826 1.3651 1.46%
2020-02-14 0 1.370 1.360 1.370 1.350 1.400 834,000 1,135,560 1.3616 1.341 1.331 1.341 1.321 1.370 852,130 1.3326 -1.44%
2020-02-13 0 1.390 1.380 1.390 1.360 1.430 570,000 792,520 1.3904 1.360 1.351 1.360 1.331 1.400 582,391 1.3608 -1.42%
2020-02-12 0 1.410 1.400 1.410 1.400 1.420 278,000 390,320 1.4040 1.380 1.370 1.380 1.370 1.390 284,043 1.3742 -0.70%
2020-02-11 0 1.420 1.410 1.420 1.400 1.440 1,002,000 1,420,000 1.4172 1.390 1.380 1.390 1.370 1.409 1,023,783 1.3870 1.43%
2020-02-10 0 1.400 1.400 1.410 1.390 1.440 928,000 1,309,620 1.4112 1.370 1.370 1.380 1.360 1.409 948,174 1.3812 -2.78%
2020-02-07 0 1.440 1.420 1.440 1.370 1.450 4,024,000 5,749,040 1.4287 1.409 1.390 1.409 1.341 1.419 4,111,478 1.3983 5.11%
2020-02-06 0 1.370 1.360 1.370 1.370 1.400 1,428,000 1,976,820 1.3843 1.341 1.331 1.341 1.341 1.370 1,459,043 1.3549 -0.72%
2020-02-05 0 1.380 1.370 1.380 1.340 1.430 3,640,000 5,115,960 1.4055 1.351 1.341 1.351 1.311 1.400 3,719,130 1.3756 2.22%
2020-02-04 0 1.350 1.340 1.350 1.290 1.380 2,332,000 3,149,740 1.3507 1.321 1.311 1.321 1.263 1.351 2,382,696 1.3219 3.05%
2020-02-03 0 1.310 1.300 1.320 1.160 1.360 3,034,000 3,860,600 1.2724 1.282 1.272 1.292 1.135 1.331 3,099,957 1.2454 10.08%
2020-01-31 0 1.190 1.180 1.190 1.150 1.190 812,000 954,140 1.1750 1.165 1.155 1.165 1.126 1.165 829,652 1.1500 4.39%
2020-01-30 0 1.140 1.130 1.140 1.130 1.210 2,666,000 3,094,460 1.1607 1.116 1.106 1.116 1.106 1.184 2,723,957 1.1360 -5.00%
2020-01-29 0 1.200 1.190 1.200 1.170 1.230 2,146,000 2,585,500 1.2048 1.174 1.165 1.174 1.145 1.204 2,192,652 1.1792 -5.51%
2020-01-24 0 1.270 1.260 1.270 1.200 1.270 1,396,000 1,730,780 1.2398 1.243 1.233 1.243 1.174 1.243 1,426,348 1.2134 0.00%
2020-01-23 0 1.270 1.270 1.280 1.260 1.340 3,756,000 4,850,820 1.2915 1.243 1.243 1.253 1.233 1.311 3,837,652 1.2640 -5.93%
2020-01-22 0 1.350 1.340 1.350 1.330 1.370 1,073,000 1,447,430 1.3490 1.321 1.311 1.321 1.302 1.341 1,096,326 1.3203 0.75%
2020-01-21 0 1.340 1.340 1.350 1.330 1.380 1,645,320 2,212,549 1.3448 1.311 1.311 1.321 1.302 1.351 1,681,088 1.3161 -4.29%
2020-01-20 0 1.400 1.390 1.400 1.380 1.430 686,000 958,260 1.3969 1.370 1.360 1.370 1.351 1.400 700,913 1.3672 0.00%
2020-01-17 0 1.400 1.390 1.400 1.300 1.420 2,490,000 3,418,260 1.3728 1.370 1.360 1.370 1.272 1.390 2,544,130 1.3436 -0.71%
2020-01-16 0 1.410 1.400 1.410 1.400 1.450 1,785,249 2,535,323 1.4202 1.380 1.370 1.380 1.370 1.419 1,824,059 1.3899 -2.08%
2020-01-15 0 1.440 1.430 1.440 1.420 1.440 635,250 909,037 1.4310 1.409 1.400 1.409 1.390 1.409 649,060 1.4005 0.70%
2020-01-14 0 1.430 1.420 1.430 1.420 1.440 1,188,000 1,693,040 1.4251 1.400 1.390 1.400 1.390 1.409 1,213,826 1.3948 0.00%
2020-01-13 0 1.430 1.430 1.440 1.420 1.440 505,000 720,790 1.4273 1.400 1.400 1.409 1.390 1.409 515,978 1.3969 0.00%
2020-01-10 0 1.430 1.420 1.430 1.410 1.450 1,408,000 2,020,580 1.4351 1.400 1.390 1.400 1.380 1.419 1,438,609 1.4045 -0.69%
2020-01-09 0 1.440 1.430 1.440 1.430 1.470 2,306,000 3,350,300 1.4529 1.409 1.400 1.409 1.400 1.439 2,356,130 1.4220 1.41%
2020-01-08 0 1.420 1.410 1.420 1.400 1.480 6,888,000 9,786,820 1.4209 1.390 1.380 1.390 1.370 1.449 7,037,739 1.3906 -4.70%
2020-01-07 0 1.490 1.480 1.490 1.480 1.500 1,358,000 2,030,080 1.4949 1.458 1.449 1.458 1.449 1.468 1,387,522 1.4631 -0.67%
2020-01-06 0 1.500 1.490 1.500 1.480 1.530 3,122,000 4,682,960 1.5000 1.468 1.458 1.468 1.449 1.497 3,189,870 1.4681 -1.32%
2020-01-03 0 1.520 1.510 1.520 1.500 1.530 1,284,000 1,949,440 1.5183 1.488 1.478 1.488 1.468 1.497 1,311,913 1.4860 1.33%
2020-01-02 0 1.500 1.500 1.510 1.500 1.620 5,800,000 8,970,800 1.5467 1.468 1.468 1.478 1.468 1.586 5,926,087 1.5138 -5.66%
2019-12-31 0 1.590 1.580 1.590 1.530 1.610 8,010,000 12,691,760 1.5845 1.556 1.546 1.556 1.497 1.576 8,184,130 1.5508 4.61%
2019-12-30 0 1.520 1.500 1.520 1.490 1.550 5,022,000 7,602,540 1.5138 1.488 1.468 1.488 1.458 1.517 5,131,174 1.4816 0.00%
2019-12-27 0 1.520 1.510 1.520 1.440 1.520 1,670,000 2,475,560 1.4824 1.488 1.478 1.488 1.409 1.488 1,706,304 1.4508 2.01%
2019-12-24 0 1.490 1.480 1.490 1.440 1.500 1,954,000 2,899,060 1.4837 1.458 1.449 1.458 1.409 1.468 1,996,478 1.4521 4.20%
2019-12-23 0 1.430 1.430 1.440 1.410 1.430 468,000 667,480 1.4262 1.400 1.400 1.409 1.380 1.400 478,174 1.3959 0.00%
2019-12-20 0 1.430 1.420 1.430 1.410 1.450 952,000 1,359,600 1.4282 1.400 1.390 1.400 1.380 1.419 972,696 1.3978 -1.38%
2019-12-19 0 1.450 1.440 1.450 1.400 1.470 1,444,000 2,077,180 1.4385 1.419 1.409 1.419 1.370 1.439 1,475,391 1.4079 4.32%
2019-12-18 0 1.390 1.390 1.410 1.380 1.450 1,500,000 2,119,820 1.4132 1.360 1.360 1.380 1.351 1.419 1,532,609 1.3831 -3.47%
2019-12-17 0 1.440 1.420 1.440 1.410 1.450 1,000,000 1,424,560 1.4246 1.409 1.390 1.409 1.380 1.419 1,021,739 1.3943 2.13%
2019-12-16 0 1.410 1.410 1.420 1.410 1.470 1,503,850 2,146,847 1.4276 1.380 1.380 1.390 1.380 1.439 1,536,542 1.3972 -4.08%
2019-12-13 0 1.470 1.460 1.470 1.390 1.470 1,456,000 2,086,140 1.4328 1.439 1.429 1.439 1.360 1.439 1,487,652 1.4023 2.80%
2019-12-12 0 1.430 1.430 1.460 1.430 1.480 2,046,000 2,978,920 1.4560 1.400 1.400 1.429 1.400 1.449 2,090,478 1.4250 -4.67%
2019-12-11 0 1.500 1.490 1.500 1.480 1.560 2,530,000 3,810,100 1.5060 1.468 1.458 1.468 1.449 1.527 2,585,000 1.4739 -3.23%
2019-12-10 0 1.550 1.540 1.550 1.500 1.650 10,554,000 16,553,600 1.5685 1.517 1.507 1.517 1.468 1.615 10,783,435 1.5351 0.00%
2019-12-09 0 1.550 1.540 1.550 1.400 1.550 5,472,000 8,029,180 1.4673 1.517 1.507 1.517 1.370 1.517 5,590,957 1.4361 11.51%
2019-12-06 0 1.390 1.380 1.390 1.320 1.400 3,506,000 4,793,080 1.3671 1.360 1.351 1.360 1.292 1.370 3,582,217 1.3380 2.96%
2019-12-05 0 1.350 1.340 1.350 1.310 1.400 5,354,000 7,249,180 1.3540 1.321 1.311 1.321 1.282 1.370 5,470,391 1.3252 -2.88%
2019-12-04 0 1.390 1.380 1.390 1.370 1.450 4,212,000 5,939,780 1.4102 1.360 1.351 1.360 1.341 1.419 4,303,565 1.3802 -1.42%
2019-12-03 0 1.410 1.400 1.410 1.400 1.450 2,588,000 3,680,900 1.4223 1.380 1.370 1.380 1.370 1.419 2,644,261 1.3920 -2.08%
2019-12-02 0 1.440 1.410 1.450 1.410 1.460 2,928,000 4,176,620 1.4264 1.409 1.380 1.419 1.380 1.429 2,991,652 1.3961 -0.69%
2019-11-29 0 1.450 1.440 1.450 1.410 1.500 2,670,000 3,855,460 1.4440 1.419 1.409 1.419 1.380 1.468 2,728,043 1.4133 -2.68%
2019-11-28 0 1.490 1.480 1.490 1.370 1.490 3,446,000 4,977,800 1.4445 1.458 1.449 1.458 1.341 1.458 3,520,913 1.4138 7.19%
2019-11-27 0 1.390 1.390 1.420 1.390 1.530 6,164,000 8,943,360 1.4509 1.360 1.360 1.390 1.360 1.497 6,298,000 1.4200 -7.95%
2019-11-26 0 1.510 1.500 1.510 1.480 1.550 2,991,000 4,514,250 1.5093 1.478 1.468 1.478 1.449 1.517 3,056,022 1.4772 -2.58%
2019-11-25 0 1.550 1.530 1.550 1.490 1.570 5,005,000 7,663,720 1.5312 1.517 1.497 1.517 1.458 1.537 5,113,804 1.4986 0.65%
2019-11-22 0 1.540 1.520 1.540 1.410 1.540 4,172,000 6,287,980 1.5072 1.507 1.488 1.507 1.380 1.507 4,262,696 1.4751 5.48%
2019-11-21 0 1.460 1.450 1.460 1.440 1.600 8,754,000 13,296,280 1.5189 1.429 1.419 1.429 1.409 1.566 8,944,304 1.4866 -5.19%
2019-11-20 0 1.540 1.540 1.550 1.350 1.580 14,238,000 21,021,920 1.4765 1.507 1.507 1.517 1.321 1.546 14,547,522 1.4451 14.07%
2019-11-19 0 1.350 1.340 1.350 1.300 1.370 5,228,000 6,977,760 1.3347 1.321 1.311 1.321 1.272 1.341 5,341,652 1.3063 3.05%
2019-11-18 0 1.310 1.300 1.310 1.290 1.350 10,606,000 13,998,560 1.3199 1.282 1.272 1.282 1.263 1.321 10,836,565 1.2918 -1.50%
2019-11-15 0 1.330 1.300 1.330 1.260 1.340 5,991,250 7,889,655 1.3169 1.302 1.272 1.302 1.233 1.311 6,121,495 1.2888 2.31%
2019-11-14 0 1.300 1.280 1.300 1.280 1.330 2,350,000 3,056,580 1.3007 1.272 1.253 1.272 1.253 1.302 2,401,087 1.2730 -2.26%
2019-11-13 0 1.330 1.310 1.330 1.280 1.390 5,410,000 7,216,340 1.3339 1.302 1.282 1.302 1.253 1.360 5,527,609 1.3055 -2.92%
2019-11-12 0 1.370 1.360 1.370 1.330 1.400 3,546,000 4,844,240 1.3661 1.341 1.331 1.341 1.302 1.370 3,623,087 1.3370 2.24%
2019-11-11 0 1.340 1.330 1.350 1.340 1.450 5,814,000 8,207,900 1.4117 1.311 1.302 1.321 1.311 1.419 5,940,391 1.3817 -6.29%
2019-11-08 0 1.430 1.410 1.430 1.420 1.470 3,572,750 5,156,885 1.4434 1.400 1.380 1.400 1.390 1.439 3,650,418 1.4127 -1.38%
2019-11-07 0 1.450 1.440 1.450 1.450 1.510 4,894,000 7,257,300 1.4829 1.419 1.409 1.419 1.419 1.478 5,000,391 1.4513 -3.33%
2019-11-06 0 1.500 1.490 1.500 1.450 1.540 9,636,000 14,468,100 1.5015 1.468 1.458 1.468 1.419 1.507 9,845,478 1.4695 4.17%
2019-11-05 0 1.440 1.440 1.450 1.430 1.610 14,131,250 21,178,655 1.4987 1.409 1.409 1.419 1.400 1.576 14,438,451 1.4668 -7.10%
2019-11-04 0 1.550 1.530 1.550 1.360 1.760 34,069,100 52,852,992 1.5513 1.517 1.497 1.517 1.331 1.723 34,809,733 1.5183 17.42%
2019-11-01 0 1.320 1.300 1.320 1.150 1.380 15,488,000 19,930,380 1.2868 1.292 1.272 1.292 1.126 1.351 15,824,696 1.2594 8.20%
2019-10-31 0 1.220 1.210 1.220 1.010 1.270 10,808,250 12,324,275 1.1403 1.194 1.184 1.194 0.989 1.243 11,043,212 1.1160 19.61%
2019-10-30 0 1.020 1.010 1.020 1.000 1.030 1,116,000 1,144,580 1.0256 0.998 0.989 0.998 0.979 1.008 1,140,261 1.0038 -0.97%
2019-10-29 0 1.030 1.010 1.030 1.010 1.030 1,282,000 1,305,680 1.0185 1.008 0.989 1.008 0.989 1.008 1,309,870 0.9968 0.98%
2019-10-28 0 1.020 1.000 1.020 1.010 1.020 1,614,000 1,645,880 1.0198 0.998 0.979 0.998 0.989 0.998 1,649,087 0.9981 0.00%
2019-10-25 0 1.020 0.980 1.020 0.980 1.020 602,000 598,260 0.9938 0.998 0.959 0.998 0.959 0.998 615,087 0.9726 0.99%
2019-10-24 0 1.010 1.000 1.010 1.000 1.040 200,000 200,620 1.0031 0.989 0.979 0.989 0.979 1.018 204,348 0.9818 -1.94%
2019-10-23 0 1.030 1.010 1.030 0.980 1.050 2,172,850 2,210,458 1.0173 1.008 0.989 1.008 0.959 1.028 2,220,086 0.9957 -0.96%
2019-10-22 0 1.040 1.020 1.040 1.000 1.040 3,706,000 3,769,360 1.0171 1.018 0.998 1.018 0.979 1.018 3,786,565 0.9955 4.00%
2019-10-21 0 1.000 1.000 1.010 0.900 1.020 4,364,100 4,193,561 0.9609 0.979 0.979 0.989 0.881 0.998 4,458,972 0.9405 9.89%
2019-10-18 0 0.910 0.900 0.910 0.870 0.930 2,896,000 2,603,520 0.8990 0.891 0.881 0.891 0.851 0.910 2,958,957 0.8799 5.81%
2019-10-17 0 0.860 0.860 0.880 0.840 0.890 924,000 802,940 0.8690 0.842 0.842 0.861 0.822 0.871 944,087 0.8505 0.00%
2019-10-16 0 0.860 0.860 0.880 0.860 0.890 758,000 663,700 0.8756 0.842 0.842 0.861 0.842 0.871 774,478 0.8570 -2.27%
2019-10-15 0 0.880 0.840 0.880 0.790 0.890 3,414,000 2,874,620 0.8420 0.861 0.822 0.861 0.773 0.871 3,488,217 0.8241 11.39%
2019-10-14 0 0.790 0.780 0.790 0.780 0.790 166,000 130,420 0.7857 0.773 0.763 0.773 0.763 0.773 169,609 0.7689 0.00%
2019-10-11 0 0.790 0.770 0.790 0.790 0.790 102,300 80,827 0.7901 0.773 0.754 0.773 0.773 0.773 104,524 0.7733 0.00%
2019-10-10 0 0.790 0.780 0.790 0.780 0.790 162,000 127,380 0.7863 0.773 0.763 0.773 0.763 0.773 165,522 0.7696 0.00%
2019-10-09 0 0.790 0.780 0.790 0.780 0.790 116,000 91,440 0.7883 0.773 0.763 0.773 0.763 0.773 118,522 0.7715 0.00%
2019-10-08 0 0.790 0.790 0.800 0.780 0.800 118,000 94,040 0.7969 0.773 0.773 0.783 0.763 0.783 120,565 0.7800 5.33%
2019-10-04 0 0.750 0.750 0.800 0.730 0.800 124,000 97,640 0.7874 0.734 0.734 0.783 0.714 0.783 126,696 0.7707 -6.25%
2019-10-03 0 0.800 0.750 0.800 0.800 0.800 6,000 4,800 0.8000 0.783 0.734 0.783 0.783 0.783 6,130 0.7830 0.00%
2019-10-02 0 0.800 0.750 0.800 0.800 0.800 104,000 83,200 0.8000 0.783 0.734 0.783 0.783 0.783 106,261 0.7830 0.00%
2019-09-30 0 0.800 0.790 0.810 0.790 0.800 260,000 207,900 0.7996 0.783 0.773 0.793 0.773 0.783 265,652 0.7826 0.00%
2019-09-27 0 0.800 0.780 0.800 - - 0 0 - 0.783 0.763 0.783 - - 0 - 0.00%
2019-09-26 0 0.800 0.790 0.800 - - 0 0 - 0.783 0.773 0.783 - - 0 - 0.00%
2019-09-25 0 0.800 0.780 0.800 - - 0 0 - 0.783 0.763 0.783 - - 0 - 0.00%
2019-09-24 0 0.800 0.790 0.800 0.800 0.800 26,000 20,800 0.8000 0.783 0.773 0.783 0.783 0.783 26,565 0.7830 -1.23%
2019-09-23 0 0.810 0.800 0.810 0.800 0.820 96,010 78,308 0.8156 0.793 0.783 0.793 0.783 0.803 98,097 0.7983 1.25%
2019-09-20 0 0.800 0.790 0.800 - - 0 0 - 0.783 0.773 0.783 - - 0 - 0.00%
2019-09-19 0 0.800 0.780 0.800 0.800 0.800 72,000 57,600 0.8000 0.783 0.763 0.783 0.783 0.783 73,565 0.7830 0.00%
2019-09-18 0 0.800 0.790 0.800 0.800 0.800 472,000 377,600 0.8000 0.783 0.773 0.783 0.783 0.783 482,261 0.7830 -2.44%
2019-09-17 0 0.820 0.790 0.820 - - 0 0 - 0.803 0.773 0.803 - - 0 - 0.00%
2019-09-16 0 0.820 0.800 0.820 0.820 0.820 26,000 21,320 0.8200 0.803 0.783 0.803 0.803 0.803 26,565 0.8026 0.00%
2019-09-13 0 0.820 0.800 0.820 - - 0 0 - 0.803 0.783 0.803 - - 0 - 0.00%
2019-09-12 0 0.820 0.810 0.830 0.820 0.830 56,000 46,420 0.8289 0.803 0.793 0.812 0.803 0.812 57,217 0.8113 0.00%
2019-09-11 0 0.820 0.800 0.820 0.810 0.820 436,000 354,520 0.8131 0.803 0.783 0.803 0.793 0.803 445,478 0.7958 3.14%
2019-09-10 0 0.830 0.810 0.830 0.830 0.840 136,000 112,940 0.8304 0.778 0.759 0.778 0.778 0.787 145,074 0.7785 0.00%
2019-09-09 0 0.830 0.830 0.850 0.830 0.850 64,000 53,640 0.8381 0.778 0.778 0.797 0.778 0.797 68,270 0.7857 -1.19%
2019-09-06 0 0.840 0.830 0.850 0.810 0.840 468,000 382,240 0.8168 0.787 0.778 0.797 0.759 0.787 499,226 0.7657 -1.18%
2019-09-05 0 0.850 0.840 0.850 0.830 0.850 162,000 135,820 0.8384 0.797 0.787 0.797 0.778 0.797 172,809 0.7860 1.19%
2019-09-04 0 0.840 0.830 0.850 0.830 0.850 69,000 57,920 0.8394 0.787 0.778 0.797 0.778 0.797 73,604 0.7869 1.20%
2019-09-03 0 0.830 0.830 0.840 0.820 0.840 148,000 123,900 0.8372 0.778 0.778 0.787 0.769 0.787 157,875 0.7848 -1.19%
2019-09-02 0 0.840 0.820 0.840 0.820 0.840 284,000 238,200 0.8387 0.787 0.769 0.787 0.769 0.787 302,949 0.7863 0.00%
2019-08-30 0 0.840 0.810 0.840 0.820 0.850 324,000 268,820 0.8297 0.787 0.759 0.787 0.769 0.797 345,618 0.7778 2.44%
2019-08-29 0 0.820 0.800 0.820 - - 0 0 - 0.769 0.750 0.769 - - 0 - 0.00%
2019-08-28 0 0.820 0.800 0.820 - - 0 0 - 0.769 0.750 0.769 - - 0 - -2.38%
2019-08-27 0 0.840 0.800 0.840 0.820 0.840 96,000 79,440 0.8275 0.787 0.750 0.787 0.769 0.787 102,405 0.7757 0.00%
2019-08-26 0 0.840 0.800 0.840 0.800 0.840 148,000 120,580 0.8147 0.787 0.750 0.787 0.750 0.787 157,875 0.7638 3.70%
2019-08-23 0 0.810 0.810 0.830 0.810 0.840 230,000 189,980 0.8260 0.759 0.759 0.778 0.759 0.787 245,346 0.7743 -1.22%
2019-08-22 0 0.820 0.810 0.850 - - 0 0 - 0.769 0.759 0.797 - - 0 - 0.00%
2019-08-21 0 0.820 0.810 0.840 - - 0 0 - 0.769 0.759 0.787 - - 0 - 0.00%
2019-08-20 0 0.820 0.820 0.850 0.810 0.840 146,000 119,300 0.8171 0.769 0.769 0.797 0.759 0.787 155,741 0.7660 -1.20%
2019-08-19 0 0.830 0.820 0.860 0.810 0.860 813,262 671,729 0.8260 0.778 0.769 0.806 0.759 0.806 867,524 0.7743 -2.35%
2019-08-16 0 0.850 0.850 0.860 0.850 0.850 18,000 15,300 0.8500 0.797 0.797 0.806 0.797 0.797 19,201 0.7968 -1.16%
2019-08-15 0 0.860 0.830 0.860 0.840 0.860 26,000 21,940 0.8438 0.806 0.778 0.806 0.787 0.806 27,735 0.7911 0.00%
2019-08-14 0 0.860 0.830 0.860 0.860 0.860 8,000 6,880 0.8600 0.806 0.778 0.806 0.806 0.806 8,534 0.8062 1.18%
2019-08-13 0 0.850 0.830 0.850 0.820 0.850 104,000 86,340 0.8302 0.797 0.778 0.797 0.769 0.797 110,939 0.7783 -1.16%
2019-08-12 0 0.860 0.840 0.860 0.840 0.860 104,000 87,440 0.8408 0.806 0.787 0.806 0.787 0.806 110,939 0.7882 1.18%
2019-08-09 0 0.850 0.850 0.870 0.840 0.850 42,000 35,680 0.8495 0.797 0.797 0.816 0.787 0.797 44,802 0.7964 -1.16%
2019-08-08 0 0.860 0.850 0.860 - - 0 0 - 0.806 0.797 0.806 - - 0 - -1.15%
2019-08-07 0 0.870 0.840 0.870 0.870 0.870 16,000 13,920 0.8700 0.816 0.787 0.816 0.816 0.816 17,068 0.8156 2.35%
2019-08-06 0 0.850 0.840 0.860 0.840 0.850 100,000 84,200 0.8420 0.797 0.787 0.806 0.787 0.797 106,672 0.7893 -1.16%
2019-08-05 0 0.860 0.840 0.880 - - 0 0 - 0.806 0.787 0.825 - - 0 - 0.00%
2019-08-02 0 0.860 0.860 0.870 0.860 0.860 150,000 129,000 0.8600 0.806 0.806 0.816 0.806 0.806 160,008 0.8062 -2.27%
2019-08-01 0 0.880 0.860 0.890 - - 0 0 - 0.825 0.806 0.834 - - 0 - 0.00%
2019-07-31 0 0.880 0.860 0.890 - - 0 0 - 0.825 0.806 0.834 - - 0 - 0.00%
2019-07-30 0 0.880 0.860 0.890 - - 0 0 - 0.825 0.806 0.834 - - 0 - 0.00%
2019-07-29 0 0.880 0.860 0.890 - - 0 0 - 0.825 0.806 0.834 - - 0 - 0.00%
2019-07-26 0 0.880 0.860 0.890 0.880 0.880 26,000 22,880 0.8800 0.825 0.806 0.834 0.825 0.825 27,735 0.8250 2.33%
2019-07-25 0 0.860 0.860 0.880 0.860 0.860 10,000 8,600 0.8600 0.806 0.806 0.825 0.806 0.806 10,667 0.8062 0.00%
2019-07-24 0 0.860 0.860 0.890 0.860 0.860 12,000 10,320 0.8600 0.806 0.806 0.834 0.806 0.806 12,801 0.8062 0.00%
2019-07-23 0 0.860 0.860 0.880 0.860 0.880 406,000 352,260 0.8676 0.806 0.806 0.825 0.806 0.825 433,089 0.8134 -4.44%
2019-07-22 0 0.900 0.880 0.900 0.900 0.900 12,000 10,800 0.9000 0.844 0.825 0.844 0.844 0.844 12,801 0.8437 0.00%
2019-07-19 0 0.900 0.870 0.900 0.900 0.900 68,000 61,200 0.9000 0.844 0.816 0.844 0.844 0.844 72,537 0.8437 2.27%
2019-07-18 0 0.880 0.880 0.890 0.880 0.890 162,000 144,100 0.8895 0.825 0.825 0.834 0.825 0.834 172,809 0.8339 -1.12%
2019-07-17 0 0.890 0.890 0.900 0.890 0.900 38,000 33,860 0.8911 0.834 0.834 0.844 0.834 0.844 40,535 0.8353 1.14%
2019-07-16 0 0.880 0.880 0.890 - - 0 0 - 0.825 0.825 0.834 - - 0 - 0.00%
2019-07-15 0 0.880 0.870 0.900 0.870 0.890 161,000 141,620 0.8796 0.825 0.816 0.844 0.816 0.834 171,742 0.8246 -1.12%
2019-07-12 0 0.890 0.860 0.890 - - 0 0 - 0.834 0.806 0.834 - - 0 - 0.00%
2019-07-11 0 0.890 0.870 0.890 - - 0 0 - 0.834 0.816 0.834 - - 0 - -1.11%
2019-07-10 0 0.900 0.870 0.900 - - 0 0 - 0.844 0.816 0.844 - - 0 - 0.00%
2019-07-09 0 0.900 0.870 0.900 0.870 0.900 124,000 108,940 0.8785 0.844 0.816 0.844 0.816 0.844 132,273 0.8236 0.00%
2019-07-08 0 0.900 0.870 0.900 0.870 0.900 220,000 191,960 0.8725 0.844 0.816 0.844 0.816 0.844 234,679 0.8180 2.27%
2019-07-05 0 0.880 0.880 0.890 0.860 0.890 336,000 295,660 0.8799 0.825 0.825 0.834 0.806 0.834 358,418 0.8249 2.33%
2019-07-04 0 0.860 0.860 0.890 0.860 0.890 116,000 100,880 0.8697 0.806 0.806 0.834 0.806 0.834 123,740 0.8153 -1.15%
2019-07-03 0 0.870 0.870 0.880 - - 0 0 - 0.816 0.816 0.825 - - 0 - 0.00%
2019-07-02 0 0.870 0.870 0.880 0.860 0.870 146,000 126,920 0.8693 0.816 0.816 0.825 0.806 0.816 155,741 0.8149 1.16%
2019-06-28 0 0.860 0.860 0.880 0.860 0.880 104,000 89,560 0.8612 0.806 0.806 0.825 0.806 0.825 110,939 0.8073 -1.15%
2019-06-27 0 0.870 0.860 0.870 0.860 0.870 11,000 9,470 0.8609 0.816 0.806 0.816 0.806 0.816 11,734 0.8071 0.00%
2019-06-26 0 0.870 0.860 0.880 - - 0 0 - 0.816 0.806 0.825 - - 0 - 0.00%
2019-06-25 0 0.870 0.860 0.880 0.860 0.870 98,000 84,320 0.8604 0.816 0.806 0.825 0.806 0.816 104,539 0.8066 -1.14%
2019-06-24 0 0.880 0.860 0.880 0.860 0.880 200,000 172,580 0.8629 0.825 0.806 0.825 0.806 0.825 213,344 0.8089 0.00%
2019-06-21 0 0.880 0.860 0.880 0.860 0.880 34,000 29,320 0.8624 0.825 0.806 0.825 0.806 0.825 36,269 0.8084 0.00%
2019-06-20 0 0.880 0.860 0.880 - - 0 0 - 0.825 0.806 0.825 - - 0 - 0.00%
2019-06-19 0 0.880 0.860 0.880 0.860 0.880 39,000 33,740 0.8651 0.825 0.806 0.825 0.806 0.825 41,602 0.8110 0.00%
2019-06-18 0 0.880 0.870 0.880 0.880 0.880 2,000 1,760 0.8800 0.825 0.816 0.825 0.825 0.825 2,133 0.8250 2.33%
2019-06-17 0 0.860 0.860 0.880 0.860 0.880 230,000 198,020 0.8610 0.806 0.806 0.825 0.806 0.825 245,346 0.8071 -1.15%
2019-06-14 0 0.870 0.860 0.890 0.860 0.880 228,100 198,452 0.8700 0.816 0.806 0.834 0.806 0.825 243,319 0.8156 -1.14%
2019-06-13 0 0.880 0.860 0.880 0.860 0.880 52,000 44,800 0.8615 0.825 0.806 0.825 0.806 0.825 55,470 0.8077 2.33%
2019-06-12 0 0.860 0.860 0.880 0.860 0.890 38,000 33,380 0.8784 0.806 0.806 0.825 0.806 0.834 40,535 0.8235 -2.27%
2019-06-11 0 0.880 0.870 0.880 0.860 0.880 256,000 225,000 0.8789 0.825 0.816 0.825 0.806 0.825 273,081 0.8239 1.15%
2019-06-10 0 0.870 0.860 0.880 - - 0 0 - 0.816 0.806 0.825 - - 0 - 0.00%
2019-06-06 0 0.870 0.850 0.870 - - 0 0 - 0.816 0.797 0.816 - - 0 - 0.00%
2019-06-05 0 0.870 0.860 0.880 0.870 0.880 126,000 110,120 0.8740 0.816 0.806 0.825 0.816 0.825 134,407 0.8193 1.16%
2019-06-04 0 0.860 0.860 0.870 0.850 0.870 34,000 29,180 0.8582 0.806 0.806 0.816 0.797 0.816 36,269 0.8046 -1.15%
2019-06-03 0 0.870 0.860 0.870 0.860 0.870 8,000 6,920 0.8650 0.816 0.806 0.816 0.806 0.816 8,534 0.8109 -1.14%
2019-05-31 0 0.880 0.860 0.880 0.860 0.880 156,000 134,380 0.8614 0.825 0.806 0.825 0.806 0.825 166,409 0.8075 1.15%
2019-05-30 0 0.870 0.870 0.880 - - 0 0 - 0.816 0.816 0.825 - - 0 - 0.00%
2019-05-29 0 0.870 0.870 0.880 0.870 0.880 396,000 347,840 0.8784 0.816 0.816 0.825 0.816 0.825 422,422 0.8234 -1.14%
2019-05-28 0 0.880 0.860 0.880 - - 0 0 - 0.825 0.806 0.825 - - 0 - 0.00%
2019-05-27 0 0.880 0.860 0.890 - - 0 0 - 0.825 0.806 0.834 - - 0 - 0.00%
2019-05-24 0 0.880 0.860 0.880 0.860 0.880 148,000 129,360 0.8741 0.825 0.806 0.825 0.806 0.825 157,875 0.8194 1.15%
2019-05-23 0 0.870 0.870 0.890 0.870 0.890 20,000 17,520 0.8760 0.816 0.816 0.834 0.816 0.834 21,334 0.8212 -2.25%
2019-05-22 0 0.890 0.880 0.890 0.870 0.890 89,000 79,120 0.8890 0.834 0.825 0.834 0.816 0.834 94,938 0.8334 0.00%
2019-05-21 0 0.890 0.870 0.890 - - 0 0 - 0.834 0.816 0.834 - - 0 - 0.00%
2019-05-20 0 0.890 0.870 0.890 0.880 0.890 246,000 216,540 0.8802 0.834 0.816 0.834 0.825 0.834 262,413 0.8252 -1.11%
2019-05-17 0 0.900 0.880 0.900 0.880 0.900 448,000 401,920 0.8971 0.844 0.825 0.844 0.825 0.844 477,891 0.8410 1.12%
2019-05-16 0 0.890 0.860 0.900 0.860 0.890 104,000 90,940 0.8744 0.834 0.806 0.844 0.806 0.834 110,939 0.8197 2.30%
2019-05-15 0 0.870 0.870 0.880 0.870 0.880 50,000 43,840 0.8768 0.816 0.816 0.825 0.816 0.825 53,336 0.8220 -1.14%
2019-05-14 0 0.880 0.860 0.880 0.840 0.910 444,000 388,360 0.8747 0.825 0.806 0.825 0.787 0.853 473,624 0.8200 1.15%
2019-05-10 0 0.990 0.990 1.000 0.990 1.000 198,000 196,920 0.9945 0.816 0.816 0.824 0.816 0.824 240,343 0.8193 1.02%
2019-05-09 0 0.980 0.980 0.990 0.980 0.990 812,000 798,880 0.9838 0.807 0.807 0.816 0.807 0.816 985,651 0.8105 -2.00%
2019-05-08 0 1.000 0.980 1.000 0.980 1.000 105,000 103,820 0.9888 0.824 0.807 0.824 0.807 0.824 127,455 0.8146 0.00%
2019-05-07 0 1.000 0.990 1.000 0.990 1.000 114,000 112,900 0.9904 0.824 0.816 0.824 0.816 0.824 138,380 0.8159 1.01%
2019-05-06 0 0.990 0.980 0.990 0.990 1.000 438,000 434,760 0.9926 0.816 0.807 0.816 0.816 0.824 531,669 0.8177 -1.98%
2019-05-03 0 1.010 1.010 1.020 1.000 1.020 74,000 74,740 1.0100 0.832 0.832 0.840 0.824 0.840 89,825 0.8321 -0.98%
2019-05-02 0 1.020 1.000 1.020 1.000 1.020 60,000 60,500 1.0083 0.840 0.824 0.840 0.824 0.840 72,831 0.8307 0.99%
2019-04-30 0 1.010 1.000 1.020 1.010 1.020 204,000 206,080 1.0102 0.832 0.824 0.840 0.832 0.840 247,626 0.8322 -0.98%
2019-04-29 0 1.020 1.000 1.020 1.010 1.030 220,000 224,000 1.0182 0.840 0.824 0.840 0.832 0.849 267,048 0.8388 0.99%
2019-04-26 0 1.010 0.990 1.010 0.990 1.010 258,000 257,360 0.9975 0.832 0.816 0.832 0.816 0.832 313,175 0.8218 1.00%
2019-04-25 0 1.000 1.000 1.010 1.000 1.010 104,000 104,020 1.0002 0.824 0.824 0.832 0.824 0.832 126,241 0.8240 0.00%
2019-04-24 0 1.000 1.000 1.010 1.000 1.010 120,000 120,100 1.0008 0.824 0.824 0.832 0.824 0.832 145,663 0.8245 -0.99%
2019-04-23 0 1.010 1.000 1.010 1.000 1.010 185,000 185,770 1.0042 0.832 0.824 0.832 0.824 0.832 224,563 0.8273 0.00%
2019-04-18 0 1.010 1.000 1.010 1.010 1.020 96,000 97,820 1.0190 0.832 0.824 0.832 0.832 0.840 116,530 0.8394 1.00%
2019-04-17 0 1.000 1.000 1.020 1.000 1.020 98,000 98,120 1.0012 0.824 0.824 0.840 0.824 0.840 118,958 0.8248 0.00%
2019-04-16 0 1.000 1.000 1.010 1.000 1.020 80,000 80,740 1.0093 0.824 0.824 0.832 0.824 0.840 97,108 0.8314 -1.96%
2019-04-15 0 1.020 1.010 1.020 1.010 1.020 34,000 34,640 1.0188 0.840 0.832 0.840 0.832 0.840 41,271 0.8393 0.99%
2019-04-12 0 1.010 1.010 1.020 1.000 1.010 158,000 159,500 1.0095 0.832 0.832 0.840 0.824 0.832 191,789 0.8316 0.00%
2019-04-11 0 1.010 1.000 1.020 1.000 1.020 1,500,000 1,528,760 1.0192 0.832 0.824 0.840 0.824 0.840 1,820,783 0.8396 2.02%
2019-04-10 0 0.990 0.990 1.000 0.990 1.020 544,000 545,800 1.0033 0.816 0.816 0.824 0.816 0.840 660,337 0.8265 -1.98%
2019-04-09 0 1.010 0.990 1.010 0.990 1.020 40,000 39,980 0.9995 0.832 0.816 0.832 0.816 0.840 48,554 0.8234 1.00%
2019-04-08 0 1.000 1.000 1.010 0.990 1.020 746,000 748,580 1.0035 0.824 0.824 0.832 0.816 0.840 905,536 0.8267 -0.99%
2019-04-04 0 1.010 1.010 1.020 1.010 1.030 804,000 812,620 1.0107 0.832 0.832 0.840 0.832 0.849 975,940 0.8327 -0.98%
2019-04-03 0 1.020 1.000 1.020 1.000 1.020 442,000 446,000 1.0090 0.840 0.824 0.840 0.824 0.840 536,524 0.8313 0.99%
2019-04-02 0 1.010 1.010 1.020 0.980 1.020 1,031,000 1,034,820 1.0037 0.832 0.832 0.840 0.807 0.840 1,251,485 0.8269 2.02%
2019-04-01 0 0.990 0.990 1.000 0.980 1.000 898,000 885,880 0.9865 0.816 0.816 0.824 0.807 0.824 1,090,042 0.8127 0.00%
2019-03-29 0 0.990 0.980 0.990 0.950 1.000 1,892,000 1,852,900 0.9793 0.816 0.807 0.816 0.783 0.824 2,296,614 0.8068 5.32%
2019-03-28 0 0.940 0.920 0.940 0.920 0.940 178,000 165,480 0.9297 0.774 0.758 0.774 0.758 0.774 216,066 0.7659 1.08%
2019-03-27 0 0.930 0.930 0.940 0.900 0.940 839,000 769,548 0.9172 0.766 0.766 0.774 0.741 0.774 1,018,425 0.7556 4.49%
2019-03-26 0 0.890 0.890 0.900 0.880 0.900 172,000 153,220 0.8908 0.733 0.733 0.741 0.725 0.741 208,783 0.7339 1.14%
2019-03-25 0 0.880 0.860 0.880 0.880 0.890 144,000 127,160 0.8831 0.725 0.708 0.725 0.725 0.733 174,795 0.7275 1.15%
2019-03-22 0 0.870 0.860 0.880 - - 0 0 - 0.717 0.708 0.725 - - 0 - 0.00%
2019-03-21 0 0.870 0.860 0.880 0.860 0.870 214,000 184,100 0.8603 0.717 0.708 0.725 0.708 0.717 259,765 0.7087 -1.14%
2019-03-20 0 0.880 0.860 0.890 - - 0 0 - 0.725 0.708 0.733 - - 0 - 0.00%
2019-03-19 0 0.880 0.860 0.890 0.850 0.880 146,000 127,960 0.8764 0.725 0.708 0.733 0.700 0.725 177,223 0.7220 2.33%
2019-03-18 0 0.860 0.860 0.870 0.860 0.880 100,000 86,440 0.8644 0.708 0.708 0.717 0.708 0.725 121,386 0.7121 -2.27%
2019-03-15 0 0.880 0.860 0.880 0.860 0.880 42,000 36,400 0.8667 0.725 0.708 0.725 0.708 0.725 50,982 0.7140 1.15%
2019-03-14 0 0.870 0.860 0.870 - - 0 0 - 0.717 0.708 0.717 - - 0 - 0.00%
2019-03-13 0 0.870 0.860 0.890 - - 0 0 - 0.717 0.708 0.733 - - 0 - 0.00%
2019-03-12 0 0.870 0.860 0.890 0.870 0.880 56,000 48,780 0.8711 0.717 0.708 0.733 0.717 0.725 67,976 0.7176 -1.14%
2019-03-11 0 0.880 0.860 0.890 0.860 0.880 180,000 157,100 0.8728 0.725 0.708 0.733 0.708 0.725 218,494 0.7190 2.33%
2019-03-08 0 0.860 0.850 0.870 0.840 0.860 540,000 462,300 0.8561 0.708 0.700 0.717 0.692 0.708 655,482 0.7053 -1.15%
2019-03-07 0 0.870 0.860 0.870 0.870 0.870 46,000 40,020 0.8700 0.717 0.708 0.717 0.717 0.717 55,837 0.7167 0.00%
2019-03-06 0 0.870 0.870 0.880 0.870 0.880 324,000 282,100 0.8707 0.717 0.717 0.725 0.717 0.725 393,289 0.7173 0.00%
2019-03-05 0 0.870 0.860 0.870 - - 0 0 - 0.717 0.708 0.717 - - 0 - 0.00%
2019-03-04 0 0.870 0.860 0.870 0.870 0.870 16,000 13,920 0.8700 0.717 0.708 0.717 0.717 0.717 19,422 0.7167 0.00%
2019-03-01 0 0.870 0.860 0.870 - - 0 0 - 0.717 0.708 0.717 - - 0 - 0.00%
2019-02-28 0 0.870 0.860 0.870 0.860 0.870 278,000 239,140 0.8602 0.717 0.708 0.717 0.708 0.717 337,452 0.7087 0.00%
2019-02-27 0 0.870 0.860 0.880 0.850 0.870 616,000 529,320 0.8593 0.717 0.708 0.725 0.700 0.717 747,735 0.7079 -1.14%
2019-02-26 0 0.880 0.860 0.880 0.880 0.880 16,000 14,080 0.8800 0.725 0.708 0.725 0.725 0.725 19,422 0.7250 -1.12%
2019-02-25 0 0.890 0.860 0.890 0.880 0.890 266,000 235,580 0.8856 0.733 0.708 0.733 0.725 0.733 322,886 0.7296 1.14%
2019-02-22 0 0.880 0.860 0.880 0.860 0.880 48,000 41,440 0.8633 0.725 0.708 0.725 0.708 0.725 58,265 0.7112 2.33%
2019-02-21 0 0.860 0.860 0.870 0.860 0.880 396,000 346,180 0.8742 0.708 0.708 0.717 0.708 0.725 480,687 0.7202 -2.27%
2019-02-20 0 0.880 0.870 0.880 0.870 0.880 304,000 264,540 0.8702 0.725 0.717 0.725 0.717 0.725 369,012 0.7169 1.15%
2019-02-19 0 0.870 0.870 0.880 0.870 0.890 102,000 88,840 0.8710 0.717 0.717 0.725 0.717 0.733 123,813 0.7175 -2.25%
2019-02-18 0 0.890 0.870 0.890 0.870 0.890 106,000 92,340 0.8711 0.733 0.717 0.733 0.717 0.733 128,669 0.7177 1.14%
2019-02-15 0 0.880 0.870 0.880 0.870 0.880 433,000 376,740 0.8701 0.725 0.717 0.725 0.717 0.725 525,599 0.7168 1.15%
2019-02-14 0 0.870 0.870 0.880 0.870 0.880 94,000 81,920 0.8715 0.717 0.717 0.725 0.717 0.725 114,102 0.7180 -1.14%
2019-02-13 0 0.880 0.870 0.880 0.870 0.890 1,192,000 1,048,700 0.8798 0.725 0.717 0.725 0.717 0.733 1,446,916 0.7248 -1.12%
2019-02-12 0 0.890 0.880 0.890 0.880 0.890 520,000 458,820 0.8823 0.733 0.725 0.733 0.725 0.733 631,205 0.7269 -2.20%
2019-02-11 0 0.910 0.890 0.910 0.900 0.910 6,000 5,440 0.9067 0.750 0.733 0.750 0.741 0.750 7,283 0.7469 3.41%
2019-02-08 0 0.880 0.870 0.890 0.880 0.890 78,000 68,700 0.8808 0.725 0.717 0.733 0.725 0.733 94,681 0.7256 -1.12%
2019-02-04 0 0.890 0.870 0.890 0.870 0.890 102,000 89,460 0.8771 0.733 0.717 0.733 0.717 0.733 123,813 0.7225 0.00%
2019-02-01 0 0.890 0.870 0.890 0.880 0.940 416,000 371,840 0.8938 0.733 0.717 0.733 0.725 0.774 504,964 0.7364 0.00%
2019-01-31 0 0.890 0.880 0.890 0.880 0.890 634,000 558,060 0.8802 0.733 0.725 0.733 0.725 0.733 769,584 0.7251 0.00%
2019-01-30 0 0.890 0.880 0.900 - - 0 0 - 0.733 0.725 0.741 - - 0 - 0.00%
2019-01-29 0 0.890 0.870 0.890 0.890 0.890 84,000 74,760 0.8900 0.733 0.717 0.733 0.733 0.733 101,964 0.7332 -1.11%
2019-01-28 0 0.900 0.890 0.910 - - 0 0 - 0.741 0.733 0.750 - - 0 - 0.00%
2019-01-25 0 0.900 0.870 0.900 0.860 0.900 64,000 56,680 0.8856 0.741 0.717 0.741 0.708 0.741 77,687 0.7296 0.00%
2019-01-24 0 0.900 0.860 0.900 0.890 0.900 244,000 219,020 0.8976 0.741 0.708 0.741 0.733 0.741 296,181 0.7395 1.12%
2019-01-23 0 0.890 0.860 0.890 - - 0 0 - 0.733 0.708 0.733 - - 0 - 0.00%
2019-01-22 0 0.890 0.860 0.890 0.870 0.890 24,000 20,960 0.8733 0.733 0.708 0.733 0.717 0.733 29,133 0.7195 0.00%
2019-01-21 0 0.890 0.860 0.890 - - 0 0 - 0.733 0.708 0.733 - - 0 - 0.00%
2019-01-18 0 0.890 0.870 0.890 0.890 0.890 6,000 5,340 0.8900 0.733 0.717 0.733 0.733 0.733 7,283 0.7332 0.00%
2019-01-17 0 0.890 0.870 0.890 - - 0 0 - 0.733 0.717 0.733 - - 0 - -1.11%
2019-01-16 0 0.900 0.870 0.900 - - 0 0 - 0.741 0.717 0.741 - - 0 - 0.00%
2019-01-15 0 0.900 0.880 0.900 0.880 0.900 22,000 19,440 0.8836 0.741 0.725 0.741 0.725 0.741 26,705 0.7280 0.00%
2019-01-14 0 0.900 0.880 0.900 0.860 0.900 90,000 80,760 0.8973 0.741 0.725 0.741 0.708 0.741 109,247 0.7392 3.45%
2019-01-11 0 0.870 0.860 0.870 0.900 0.900 104,000 93,600 0.9000 0.717 0.708 0.717 0.741 0.741 126,241 0.7414 -3.33%
2019-01-10 0 0.900 0.860 0.900 0.890 0.900 402,000 361,480 0.8992 0.741 0.708 0.741 0.733 0.741 487,970 0.7408 2.27%
2019-01-09 0 0.880 0.870 0.900 - - 0 0 - 0.725 0.717 0.741 - - 0 - 0.00%
2019-01-08 0 0.880 0.860 0.910 - - 0 0 - 0.725 0.708 0.750 - - 0 - 0.00%
2019-01-07 0 0.880 0.860 0.900 0.880 0.880 70,000 61,600 0.8800 0.725 0.708 0.741 0.725 0.725 84,970 0.7250 1.15%
2019-01-04 0 0.870 0.870 0.900 0.850 0.880 79,500 68,510 0.8618 0.717 0.717 0.741 0.700 0.725 96,501 0.7099 -1.14%
2019-01-03 0 0.880 0.840 0.880 - - 0 0 - 0.725 0.692 0.725 - - 0 - -1.12%
2019-01-02 0 0.890 0.830 0.890 - - 0 0 - 0.733 0.684 0.733 - - 0 - 0.00%
2018-12-31 0 0.890 0.860 0.910 0.890 0.890 60,000 53,400 0.8900 0.733 0.708 0.750 0.733 0.733 72,831 0.7332 -1.11%
2018-12-28 0 0.900 0.860 0.900 0.900 0.900 2,000 1,800 0.9000 0.741 0.708 0.741 0.741 0.741 2,428 0.7414 3.45%
2018-12-27 0 0.870 0.870 0.900 0.860 0.870 26,000 22,820 0.8777 0.717 0.717 0.741 0.708 0.717 31,560 0.7231 -3.33%
2018-12-24 0 0.900 0.850 0.910 - - 0 0 - 0.741 0.700 0.750 - - 0 - 0.00%
2018-12-21 0 0.900 0.870 0.900 0.900 0.900 2,100 1,895 0.9024 0.741 0.717 0.741 0.741 0.741 2,549 0.7434 3.45%
2018-12-20 0 0.870 0.900 0.910 0.870 0.870 38,000 33,060 0.8700 0.717 0.741 0.750 0.717 0.717 46,127 0.7167 -3.33%
2018-12-19 0 0.900 0.870 0.900 0.900 0.900 102,000 91,800 0.9000 0.741 0.717 0.741 0.741 0.741 123,813 0.7414 -1.10%
2018-12-18 0 0.910 0.910 0.920 0.870 0.870 8,000 6,960 0.8700 0.750 0.750 0.758 0.717 0.717 9,711 0.7167 0.00%
2018-12-17 0 0.910 0.870 0.910 0.910 0.910 2,006 1,825 0.9098 0.750 0.717 0.750 0.750 0.750 2,435 0.7495 3.41%
2018-12-14 0 0.880 0.880 0.910 0.880 0.880 14,000 12,320 0.8800 0.725 0.725 0.750 0.725 0.725 16,994 0.7250 -3.30%
2018-12-13 0 0.910 0.880 0.910 0.910 0.910 60,000 54,600 0.9100 0.750 0.725 0.750 0.750 0.750 72,831 0.7497 1.11%
2018-12-12 0 0.900 0.880 0.910 - - 0 0 - 0.741 0.725 0.750 - - 0 - 0.00%
2018-12-11 0 0.900 0.880 0.910 0.870 0.900 234,000 206,220 0.8813 0.741 0.725 0.750 0.717 0.741 284,042 0.7260 1.12%
2018-12-10 0 0.890 0.860 0.890 0.860 0.900 64,000 57,140 0.8928 0.733 0.708 0.733 0.708 0.741 77,687 0.7355 1.14%
2018-12-07 0 0.880 0.860 0.890 0.880 0.890 36,000 31,700 0.8806 0.725 0.708 0.733 0.725 0.733 43,699 0.7254 1.15%
2018-12-06 0 0.870 0.850 0.890 - - 0 0 - 0.717 0.700 0.733 - - 0 - 0.00%
2018-12-05 0 0.870 0.870 0.900 0.840 0.850 202,000 171,140 0.8472 0.717 0.717 0.741 0.692 0.700 245,199 0.6980 -4.40%
2018-12-04 0 0.910 0.840 0.910 - - 0 0 - 0.750 0.692 0.750 - - 0 - 0.00%
2018-12-03 0 0.910 0.860 0.910 0.910 0.910 80,000 72,800 0.9100 0.750 0.708 0.750 0.750 0.750 97,108 0.7497 0.00%
2018-11-30 0 0.910 0.850 0.910 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2018-11-29 0 0.910 0.850 0.910 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2018-11-28 0 0.910 0.860 0.910 - - 0 0 - 0.750 0.708 0.750 - - 0 - 0.00%
2018-11-27 0 0.910 0.860 0.910 0.910 0.910 90,000 81,900 0.9100 0.750 0.708 0.750 0.750 0.750 109,247 0.7497 0.00%
2018-11-26 0 0.910 0.870 0.910 - - 0 0 - 0.750 0.717 0.750 - - 0 - 0.00%
2018-11-23 0 0.910 0.870 0.910 0.920 0.920 4,000 3,680 0.9200 0.750 0.717 0.750 0.758 0.758 4,855 0.7579 0.00%
2018-11-22 0 0.910 0.860 0.910 0.910 0.910 14,000 12,740 0.9100 0.750 0.708 0.750 0.750 0.750 16,994 0.7497 0.00%
2018-11-21 0 0.910 0.900 0.910 0.890 0.920 229,500 207,035 0.9021 0.750 0.741 0.750 0.733 0.758 278,580 0.7432 2.25%
2018-11-20 0 0.890 0.860 0.900 - - 0 0 - 0.733 0.708 0.741 - - 0 - 0.00%
2018-11-19 0 0.890 0.890 0.900 0.890 0.890 11,000 9,760 0.8873 0.733 0.733 0.741 0.733 0.733 13,352 0.7310 1.14%
2018-11-16 0 0.880 0.860 0.880 - - 0 0 - 0.725 0.708 0.725 - - 0 - -1.12%
2018-11-15 0 0.890 0.860 0.890 0.860 0.930 338,239 301,640 0.8918 0.733 0.708 0.733 0.708 0.766 410,573 0.7347 7.23%
2018-11-14 0 0.830 0.830 0.860 - - 0 0 - 0.684 0.684 0.708 - - 0 - 0.00%
2018-11-13 0 0.830 0.830 0.860 0.830 0.830 4,000 3,320 0.8300 0.684 0.684 0.708 0.684 0.684 4,855 0.6838 0.00%
2018-11-12 0 0.830 0.830 0.860 0.830 0.830 108,000 89,640 0.8300 0.684 0.684 0.708 0.684 0.684 131,096 0.6838 0.00%
2018-11-09 0 0.830 0.820 0.830 0.820 0.840 406,910 337,718 0.8300 0.684 0.676 0.684 0.676 0.692 493,930 0.6837 -4.60%
2018-11-08 0 0.870 0.830 0.870 - - 0 0 - 0.717 0.684 0.717 - - 0 - 0.00%
2018-11-07 0 0.870 0.830 0.870 0.860 0.870 40,000 34,440 0.8610 0.717 0.684 0.717 0.708 0.717 48,554 0.7093 2.35%
2018-11-06 0 0.850 0.850 0.860 0.830 0.850 69,000 57,410 0.8320 0.700 0.700 0.708 0.684 0.700 83,756 0.6854 1.19%
2018-11-05 0 0.840 0.830 0.840 - - 1,155 924 0.8000 0.692 0.684 0.692 - - 1,402 0.6591 -2.33%
2018-11-02 0 0.860 0.840 0.870 0.840 0.860 56,000 47,960 0.8564 0.708 0.692 0.717 0.692 0.708 67,976 0.7055 3.61%
2018-11-01 0 0.830 0.830 0.840 0.830 0.840 36,000 30,180 0.8383 0.684 0.684 0.692 0.684 0.692 43,699 0.6906 -1.19%
2018-10-31 0 0.840 0.830 0.850 0.830 0.840 578,000 480,420 0.8312 0.692 0.684 0.700 0.684 0.692 701,608 0.6847 -4.55%
2018-10-30 0 0.880 0.830 0.880 0.880 0.880 2,000 1,760 0.8800 0.725 0.684 0.725 0.725 0.725 2,428 0.7250 1.15%
2018-10-29 0 0.870 0.820 0.870 0.890 0.890 2,000 1,780 0.8900 0.717 0.676 0.717 0.733 0.733 2,428 0.7332 2.35%
2018-10-26 0 0.850 0.840 0.890 - - 2,000 1,780 0.8900 0.700 0.692 0.733 - - 2,428 0.7332 0.00%
2018-10-25 0 0.850 0.830 0.850 0.850 0.850 70,000 59,500 0.8500 0.700 0.684 0.700 0.700 0.700 84,970 0.7002 0.00%
2018-10-24 0 0.850 0.840 0.850 0.840 0.850 432,000 363,200 0.8407 0.700 0.692 0.700 0.692 0.700 524,386 0.6926 -1.16%
2018-10-23 0 0.860 0.850 0.860 0.850 0.860 252,000 216,280 0.8583 0.708 0.700 0.708 0.700 0.708 305,892 0.7070 -1.15%
2018-10-22 0 0.870 0.860 0.870 0.870 0.880 120,000 104,780 0.8732 0.717 0.708 0.717 0.717 0.725 145,663 0.7193 -1.14%
2018-10-19 0 0.880 0.880 0.910 0.880 0.880 38,000 33,440 0.8800 0.725 0.725 0.750 0.725 0.725 46,127 0.7250 0.00%
2018-10-18 0 0.880 0.860 0.880 0.880 0.880 10,000 8,800 0.8800 0.725 0.708 0.725 0.725 0.725 12,139 0.7250 -1.12%
2018-10-16 0 0.890 0.880 0.890 - - 0 0 - 0.733 0.725 0.733 - - 0 - -1.11%
2018-10-15 0 0.900 0.890 0.900 - - 0 0 - 0.741 0.733 0.741 - - 0 - 0.00%
2018-10-12 0 0.900 0.900 0.910 0.900 0.900 42,000 37,800 0.9000 0.741 0.741 0.750 0.741 0.741 50,982 0.7414 0.00%
2018-10-11 0 0.900 0.880 0.900 - - 0 0 - 0.741 0.725 0.741 - - 0 - 0.00%
2018-10-10 0 0.900 0.900 0.910 - - 0 0 - 0.741 0.741 0.750 - - 0 - 0.00%
2018-10-09 0 0.900 0.900 0.910 0.900 0.900 20,000 18,000 0.9000 0.741 0.741 0.750 0.741 0.741 24,277 0.7414 -1.10%
2018-10-08 0 0.910 0.900 0.910 0.910 0.910 66,000 59,140 0.8961 0.750 0.741 0.750 0.750 0.750 80,114 0.7382 -1.09%
2018-10-05 0 0.920 0.900 0.940 - - 0 0 - 0.758 0.741 0.774 - - 0 - 0.00%
2018-10-04 0 0.920 0.900 0.920 - - 0 0 - 0.758 0.741 0.758 - - 0 - -1.08%
2018-10-03 0 0.930 0.900 0.930 - - 0 0 - 0.766 0.741 0.766 - - 0 - 0.00%
2018-10-02 0 0.930 0.900 0.930 - - 0 0 - 0.766 0.741 0.766 - - 0 - 0.00%
2018-09-28 0 0.930 0.910 0.930 - - 0 0 - 0.766 0.750 0.766 - - 0 - 0.00%
2018-09-27 0 0.930 0.900 0.930 0.930 0.930 30,000 27,900 0.9300 0.766 0.741 0.766 0.766 0.766 36,416 0.7662 0.00%
2018-09-26 0 0.930 0.920 0.930 0.920 0.930 92,000 85,060 0.9246 0.766 0.758 0.766 0.758 0.766 111,675 0.7617 3.33%
2018-09-24 0 0.900 0.900 0.920 0.900 0.900 30,000 27,000 0.9000 0.741 0.741 0.758 0.741 0.741 36,416 0.7414 -2.17%
2018-09-21 0 0.920 0.920 0.930 0.890 0.920 134,000 122,840 0.9167 0.758 0.758 0.766 0.733 0.758 162,657 0.7552 0.00%
2018-09-20 0 0.920 0.900 0.920 - - 0 0 - 0.758 0.741 0.758 - - 0 - -1.08%
2018-09-19 0 0.930 0.900 0.930 0.900 0.930 114,000 104,220 0.9142 0.766 0.741 0.766 0.741 0.766 138,380 0.7531 1.09%
2018-09-18 0 0.920 0.900 0.920 0.920 0.940 70,000 65,040 0.9291 0.758 0.741 0.758 0.758 0.774 84,970 0.7654 3.37%
2018-09-17 0 0.890 0.890 0.910 0.890 0.910 34,000 30,300 0.8912 0.733 0.733 0.750 0.733 0.750 41,271 0.7342 0.00%
2018-09-14 0 0.890 0.890 0.920 - - 0 0 - 0.733 0.733 0.758 - - 0 - 0.00%
2018-09-13 0 0.890 0.890 0.920 0.890 0.900 134,000 119,460 0.8915 0.733 0.733 0.758 0.733 0.741 162,657 0.7344 0.00%
2018-09-12 0 0.890 0.890 0.910 0.890 0.890 10,000 8,900 0.8900 0.733 0.733 0.750 0.733 0.733 12,139 0.7332 0.00%
2018-09-11 0 0.890 0.890 0.910 0.890 0.910 74,000 66,880 0.9038 0.733 0.733 0.750 0.733 0.750 89,825 0.7446 -1.11%
2018-09-10 0 0.900 0.900 0.920 0.900 0.910 26,000 23,620 0.9085 0.741 0.741 0.758 0.741 0.750 31,560 0.7484 -0.00%
2018-09-07 0 0.920 0.910 0.930 0.910 0.930 83,000 76,220 0.9183 0.741 0.733 0.749 0.733 0.749 102,989 0.7401 0.00%
2018-09-06 0 0.920 0.910 0.920 0.910 0.920 164,000 150,740 0.9191 0.741 0.733 0.741 0.733 0.741 203,496 0.7408 1.10%
2018-09-05 0 0.910 0.910 0.940 0.910 0.920 90,000 82,260 0.9140 0.733 0.733 0.758 0.733 0.741 111,675 0.7366 -2.15%
2018-09-04 0 0.930 0.920 0.940 0.920 0.940 216,000 202,040 0.9354 0.749 0.741 0.758 0.741 0.758 268,019 0.7538 -2.11%
2018-09-03 0 0.950 0.940 0.950 0.940 0.950 48,000 45,520 0.9483 0.766 0.758 0.766 0.758 0.766 59,560 0.7643 0.00%
2018-08-31 0 0.950 0.930 0.950 0.940 0.950 302,000 286,300 0.9480 0.766 0.749 0.766 0.758 0.766 374,731 0.7640 1.06%
2018-08-30 0 0.940 0.930 0.950 0.930 0.950 122,000 114,700 0.9402 0.758 0.749 0.766 0.749 0.766 151,381 0.7577 -1.05%
2018-08-29 0 0.950 0.930 0.950 0.920 0.950 294,000 275,120 0.9358 0.766 0.749 0.766 0.741 0.766 364,804 0.7542 0.00%
2018-08-28 0 0.950 0.930 0.960 0.950 0.950 96,000 91,200 0.9500 0.766 0.749 0.774 0.766 0.766 119,120 0.7656 0.00%
2018-08-27 0 0.950 0.950 0.960 0.950 0.950 6,000 5,700 0.9500 0.766 0.766 0.774 0.766 0.766 7,445 0.7656 0.00%
2018-08-24 0 0.950 0.940 0.960 - - 0 0 - 0.766 0.758 0.774 - - 0 - 0.00%
2018-08-23 0 0.950 0.950 0.960 0.940 0.950 114,000 107,920 0.9467 0.766 0.766 0.774 0.758 0.766 141,455 0.7629 0.00%
2018-08-22 0 0.950 0.930 0.960 0.950 0.950 10,000 9,500 0.9500 0.766 0.749 0.774 0.766 0.766 12,408 0.7656 -1.04%
2018-08-21 0 0.960 0.940 0.960 0.940 0.960 100,000 95,000 0.9500 0.774 0.758 0.774 0.758 0.774 124,083 0.7656 3.23%
2018-08-20 0 0.930 0.930 0.960 0.930 0.950 82,000 77,860 0.9495 0.749 0.749 0.774 0.749 0.766 101,748 0.7652 -1.06%
2018-08-17 0 0.940 0.940 0.960 0.940 0.950 80,000 75,780 0.9473 0.758 0.758 0.774 0.758 0.766 99,266 0.7634 -1.05%
2018-08-16 0 0.950 0.930 0.960 0.930 0.950 156,000 147,600 0.9462 0.766 0.749 0.774 0.749 0.766 193,569 0.7625 0.00%
2018-08-15 0 0.950 0.930 0.960 0.920 0.950 1,132,000 1,073,640 0.9484 0.766 0.749 0.774 0.741 0.766 1,404,619 0.7644 3.26%
2018-08-14 0 0.920 0.920 0.930 0.920 0.920 72,000 66,240 0.9200 0.741 0.741 0.749 0.741 0.741 89,340 0.7414 0.00%
2018-08-13 0 0.920 0.920 0.930 0.920 0.930 116,000 107,280 0.9248 0.741 0.741 0.749 0.741 0.749 143,936 0.7453 0.00%
2018-08-10 0 0.920 0.920 0.930 0.920 0.920 14,000 12,880 0.9200 0.741 0.741 0.749 0.741 0.741 17,372 0.7414 -1.08%
2018-08-09 0 0.930 0.920 0.930 0.920 0.930 30,000 27,700 0.9233 0.749 0.741 0.749 0.741 0.749 37,225 0.7441 1.09%
2018-08-08 0 0.920 0.920 0.940 0.920 0.920 148,000 136,160 0.9200 0.741 0.741 0.758 0.741 0.741 183,643 0.7414 0.00%
2018-08-07 0 0.920 0.920 0.930 0.920 0.920 48,000 44,160 0.9200 0.741 0.741 0.749 0.741 0.741 59,560 0.7414 0.00%
2018-08-06 0 0.920 0.920 0.930 0.910 0.920 494,000 452,780 0.9166 0.741 0.741 0.749 0.733 0.741 612,970 0.7387 -3.16%
2018-08-03 0 0.950 0.930 0.950 0.940 0.950 98,000 92,440 0.9433 0.766 0.749 0.766 0.758 0.766 121,601 0.7602 2.15%
2018-08-02 0 0.930 0.930 0.940 0.930 0.940 64,000 59,560 0.9306 0.749 0.749 0.758 0.749 0.758 79,413 0.7500 -2.11%
2018-08-01 0 0.950 0.940 0.950 0.930 0.950 140,000 131,480 0.9391 0.766 0.758 0.766 0.749 0.766 173,716 0.7569 1.06%
2018-07-31 0 0.940 0.930 0.940 0.940 0.940 10,000 9,400 0.9400 0.758 0.749 0.758 0.758 0.758 12,408 0.7576 0.00%
2018-07-30 0 0.940 0.920 0.950 0.920 0.940 280,000 260,380 0.9299 0.758 0.741 0.766 0.741 0.758 347,432 0.7494 2.17%
2018-07-27 0 0.920 0.920 0.940 - - 0 0 - 0.741 0.741 0.758 - - 0 - 0.00%
2018-07-26 0 0.920 0.910 0.940 0.920 0.920 890,000 818,800 0.9200 0.741 0.733 0.758 0.741 0.741 1,104,339 0.7414 0.00%
2018-07-25 0 0.920 0.920 0.940 0.920 0.930 314,000 289,240 0.9211 0.741 0.741 0.758 0.741 0.749 389,621 0.7424 0.00%
2018-07-24 0 0.920 0.910 0.920 0.920 0.920 388,000 356,960 0.9200 0.741 0.733 0.741 0.741 0.741 481,442 0.7414 0.00%
2018-07-23 0 0.920 0.910 0.920 0.920 0.920 90,000 82,800 0.9200 0.741 0.733 0.741 0.741 0.741 111,675 0.7414 0.00%
2018-07-20 0 0.920 0.920 0.940 0.920 0.930 86,000 79,140 0.9202 0.741 0.741 0.758 0.741 0.749 106,711 0.7416 0.00%
2018-07-19 0 0.920 0.910 0.920 0.920 0.920 604,000 555,680 0.9200 0.741 0.733 0.741 0.741 0.741 749,461 0.7414 -1.08%
2018-07-18 0 0.930 0.920 0.930 0.930 0.940 712,000 663,940 0.9325 0.749 0.741 0.749 0.749 0.758 883,471 0.7515 -1.06%
2018-07-17 0 0.940 0.930 0.950 0.940 0.950 304,000 287,560 0.9459 0.758 0.749 0.766 0.758 0.766 377,212 0.7623 0.00%
2018-07-16 0 0.940 0.930 0.960 0.940 0.960 64,000 60,360 0.9431 0.758 0.749 0.774 0.758 0.774 79,413 0.7601 -2.08%
2018-07-13 0 0.960 0.940 0.960 0.960 0.960 102,000 97,920 0.9600 0.774 0.758 0.774 0.774 0.774 126,565 0.7737 0.00%
2018-07-12 0 0.960 0.950 0.960 0.960 0.960 10,000 9,600 0.9600 0.774 0.766 0.774 0.774 0.774 12,408 0.7737 1.05%
2018-07-11 0 0.950 0.950 0.960 0.950 0.960 146,000 140,100 0.9596 0.766 0.766 0.774 0.766 0.774 181,161 0.7733 -1.04%
2018-07-10 0 0.960 0.950 0.970 0.940 0.960 72,000 68,920 0.9572 0.774 0.766 0.782 0.758 0.774 89,340 0.7714 2.13%
2018-07-09 0 0.940 0.940 0.950 0.940 0.960 902,000 852,620 0.9453 0.758 0.758 0.766 0.758 0.774 1,119,229 0.7618 -2.08%
2018-07-06 0 0.960 0.950 0.970 0.950 0.970 586,000 556,940 0.9504 0.774 0.766 0.782 0.766 0.782 727,126 0.7659 1.05%
2018-07-05 0 0.950 0.950 0.960 0.950 0.960 436,000 414,560 0.9508 0.766 0.766 0.774 0.766 0.774 541,002 0.7663 0.00%
2018-07-04 0 0.950 0.950 0.960 0.950 0.950 16,000 15,200 0.9500 0.766 0.766 0.774 0.766 0.766 19,853 0.7656 -2.06%
2018-07-03 0 0.970 0.950 0.970 0.960 0.970 178,000 171,460 0.9633 0.782 0.766 0.782 0.774 0.782 220,868 0.7763 0.00%
2018-06-29 0 0.970 0.970 0.980 0.970 0.980 148,000 143,600 0.9703 0.782 0.782 0.790 0.782 0.790 183,643 0.7820 0.00%
2018-06-28 0 0.970 0.970 0.980 0.970 0.970 2,280,000 2,211,600 0.9700 0.782 0.782 0.790 0.782 0.782 2,829,092 0.7817 0.00%
2018-06-27 0 0.970 0.970 0.980 0.970 0.970 169,388 164,270 0.9698 0.782 0.782 0.790 0.782 0.782 210,182 0.7816 0.00%
2018-06-26 0 0.970 0.970 0.980 0.970 0.970 136,000 131,920 0.9700 0.782 0.782 0.790 0.782 0.782 168,753 0.7817 0.00%
2018-06-25 0 0.970 0.970 0.980 0.970 0.970 2,000 1,940 0.9700 0.782 0.782 0.790 0.782 0.782 2,482 0.7817 0.00%
2018-06-22 0 0.970 0.970 0.980 0.970 0.970 42,000 40,740 0.9700 0.782 0.782 0.790 0.782 0.782 52,115 0.7817 0.00%
2018-06-21 0 0.970 0.970 0.980 0.970 0.980 214,000 208,240 0.9731 0.782 0.782 0.790 0.782 0.790 265,538 0.7842 0.00%
2018-06-20 0 0.970 0.970 0.980 0.970 0.980 370,000 360,100 0.9732 0.782 0.782 0.790 0.782 0.790 459,107 0.7843 0.00%
2018-06-19 0 0.970 0.970 0.980 0.970 0.990 496,000 482,260 0.9723 0.782 0.782 0.790 0.782 0.798 615,452 0.7836 -2.02%
2018-06-15 0 0.990 0.970 0.990 0.980 0.990 240,000 235,240 0.9802 0.798 0.782 0.798 0.790 0.798 297,799 0.7899 0.00%
2018-06-14 0 0.990 0.990 1.000 0.990 0.990 54,000 53,460 0.9900 0.798 0.798 0.806 0.798 0.798 67,005 0.7979 0.00%
2018-06-13 0 0.990 0.980 0.990 0.990 0.990 160,000 158,400 0.9900 0.798 0.790 0.798 0.798 0.798 198,533 0.7979 0.00%
2018-06-12 0 0.990 0.990 1.000 0.990 0.990 450,000 445,200 0.9893 0.798 0.798 0.806 0.798 0.798 558,373 0.7973 1.02%
2018-06-11 0 0.980 0.980 0.990 0.980 0.980 14,000 13,720 0.9800 0.790 0.790 0.798 0.790 0.790 17,372 0.7898 -1.01%
2018-06-08 0 0.990 0.990 1.000 0.980 0.990 260,000 254,860 0.9802 0.798 0.798 0.806 0.790 0.798 322,616 0.7900 0.00%
2018-06-07 0 0.990 0.990 1.000 0.990 1.000 902,000 893,560 0.9906 0.798 0.798 0.806 0.798 0.806 1,119,229 0.7984 -1.00%
2018-06-06 0 1.000 0.990 1.000 0.990 1.000 242,000 241,180 0.9966 0.806 0.798 0.806 0.798 0.806 300,281 0.8032 0.00%
2018-06-05 0 1.000 0.990 1.000 0.990 1.000 67,310 67,197 0.9983 0.806 0.798 0.806 0.798 0.806 83,520 0.8046 1.01%
2018-06-04 0 0.990 0.990 1.010 0.990 1.000 156,000 155,140 0.9945 0.798 0.798 0.814 0.798 0.806 193,569 0.8015 -1.98%
2018-06-01 0 1.010 1.000 1.010 1.000 1.010 243,050 243,429 1.0016 0.814 0.806 0.814 0.806 0.814 301,584 0.8072 2.02%
2018-05-31 0 0.990 0.990 1.000 0.990 0.990 120,000 118,800 0.9900 0.798 0.798 0.806 0.798 0.798 148,900 0.7979 1.02%
2018-05-30 0 0.980 0.980 0.990 0.980 0.990 68,000 66,660 0.9803 0.790 0.790 0.798 0.790 0.798 84,376 0.7900 -2.00%
2018-05-29 0 1.000 0.990 1.000 0.990 1.000 56,000 55,860 0.9975 0.806 0.798 0.806 0.798 0.806 69,486 0.8039 1.01%
2018-05-28 0 0.990 0.980 0.990 0.980 0.990 18,000 17,680 0.9822 0.798 0.790 0.798 0.790 0.798 22,335 0.7916 -1.00%
2018-05-25 0 1.000 0.980 1.000 0.990 1.000 144,000 143,600 0.9972 0.806 0.790 0.806 0.798 0.806 178,680 0.8037 1.01%
2018-05-24 0 0.990 0.980 0.990 0.980 1.000 146,000 144,540 0.9900 0.798 0.790 0.798 0.790 0.806 181,161 0.7979 1.02%
2018-05-23 0 0.980 0.970 0.990 0.970 0.980 168,000 164,000 0.9762 0.790 0.782 0.798 0.782 0.790 208,459 0.7867 0.00%
2018-05-21 0 0.980 0.980 0.990 0.970 0.990 802,000 778,920 0.9712 0.790 0.790 0.798 0.782 0.798 995,146 0.7827 -1.01%
2018-05-18 0 0.990 0.990 1.000 0.970 0.990 114,000 111,580 0.9788 0.798 0.798 0.806 0.782 0.798 141,455 0.7888 0.00%
2018-05-17 0 0.990 0.990 1.000 0.980 0.990 110,000 108,500 0.9864 0.798 0.798 0.806 0.790 0.798 136,491 0.7949 2.06%
2018-05-16 0 0.970 0.970 0.990 0.970 0.990 104,000 101,660 0.9775 0.782 0.782 0.798 0.782 0.798 129,046 0.7878 -1.02%
2018-05-15 0 0.980 0.980 0.990 0.970 1.000 941,000 920,440 0.9782 0.790 0.790 0.798 0.782 0.806 1,167,621 0.7883 -2.00%
2018-05-14 0 1.000 0.990 1.000 0.990 1.000 112,000 110,920 0.9904 0.806 0.798 0.806 0.798 0.806 138,973 0.7981 1.01%
2018-05-11 0 0.990 0.980 1.000 0.990 1.000 71,945 71,367 0.9920 0.798 0.790 0.806 0.798 0.806 89,272 0.7994 -1.00%
2018-05-10 0 1.000 0.980 1.000 1.000 1.000 80,000 80,000 1.0000 0.806 0.790 0.806 0.806 0.806 99,266 0.8059 1.01%
2018-05-09 0 0.990 0.990 1.000 0.970 1.000 208,000 204,060 0.9811 0.798 0.798 0.806 0.782 0.806 258,093 0.7906 -1.00%
2018-05-08 0 1.000 0.990 1.000 0.970 1.000 1,526,000 1,506,100 0.9870 0.806 0.798 0.806 0.782 0.806 1,893,506 0.7954 -0.00%
2018-05-07 0 1.080 1.060 1.080 1.060 1.080 286,000 306,480 1.0716 0.806 0.791 0.806 0.791 0.806 383,268 0.7997 0.93%
2018-05-04 0 1.070 1.070 1.080 1.070 1.080 200,000 215,840 1.0792 0.798 0.798 0.806 0.798 0.806 268,019 0.8053 0.00%
2018-05-03 0 1.070 1.070 1.080 1.060 1.080 1,082,000 1,150,040 1.0629 0.798 0.798 0.806 0.791 0.806 1,449,984 0.7931 0.00%
2018-05-02 0 1.070 1.070 1.080 1.070 1.090 686,000 735,080 1.0715 0.798 0.798 0.806 0.798 0.813 919,306 0.7996 -1.83%
2018-04-30 0 1.090 1.080 1.090 1.080 1.090 77,000 83,220 1.0808 0.813 0.806 0.813 0.806 0.813 103,187 0.8065 0.93%
2018-04-27 0 1.080 1.080 1.090 1.070 1.080 1,028,000 1,101,360 1.0714 0.806 0.806 0.813 0.798 0.806 1,377,619 0.7995 0.93%
2018-04-26 0 1.070 1.070 1.080 1.070 1.080 198,000 212,360 1.0725 0.798 0.798 0.806 0.798 0.806 265,339 0.8003 0.00%
2018-04-25 0 1.070 1.060 1.080 1.060 1.070 70,000 74,700 1.0671 0.798 0.791 0.806 0.791 0.798 93,807 0.7963 0.94%
2018-04-24 0 1.060 1.050 1.070 1.060 1.060 410,000 434,600 1.0600 0.791 0.784 0.798 0.791 0.791 549,439 0.7910 0.00%
2018-04-23 0 1.060 1.060 1.070 1.060 1.080 138,000 148,380 1.0752 0.791 0.791 0.798 0.791 0.806 184,933 0.8023 0.00%
2018-04-20 0 1.060 1.060 1.070 1.060 1.060 128,000 135,680 1.0600 0.791 0.791 0.798 0.791 0.791 171,532 0.7910 0.00%
2018-04-19 0 1.060 1.060 1.070 1.050 1.070 25,000 26,340 1.0536 0.791 0.791 0.798 0.784 0.798 33,502 0.7862 -0.93%
2018-04-18 0 1.070 1.060 1.070 1.050 1.070 170,000 181,640 1.0685 0.798 0.791 0.798 0.784 0.798 227,816 0.7973 0.00%
2018-04-17 0 1.070 1.060 1.070 1.050 1.070 110,000 117,000 1.0636 0.798 0.791 0.798 0.784 0.798 147,411 0.7937 1.90%
2018-04-16 0 1.050 1.050 1.070 1.050 1.050 80,000 84,000 1.0500 0.784 0.784 0.798 0.784 0.784 107,208 0.7835 0.00%
2018-04-13 0 1.050 1.050 1.070 1.050 1.060 136,000 143,400 1.0544 0.784 0.784 0.798 0.784 0.791 182,253 0.7868 0.00%
2018-04-12 0 1.050 1.050 1.060 1.050 1.050 20,000 21,000 1.0500 0.784 0.784 0.791 0.784 0.784 26,802 0.7835 0.00%
2018-04-11 0 1.050 1.050 1.060 1.050 1.060 310,000 326,100 1.0519 0.784 0.784 0.791 0.784 0.791 415,430 0.7850 0.00%
2018-04-10 0 1.050 1.040 1.050 1.050 1.050 86,000 90,300 1.0500 0.784 0.776 0.784 0.784 0.784 115,248 0.7835 0.00%
2018-04-09 0 1.050 1.040 1.050 1.040 1.050 184,000 192,900 1.0484 0.784 0.776 0.784 0.776 0.784 246,578 0.7823 0.96%
2018-04-06 0 1.040 1.040 1.050 1.030 1.040 340,000 353,000 1.0382 0.776 0.776 0.784 0.769 0.776 455,633 0.7747 0.00%
2018-04-04 0 1.040 1.030 1.040 1.040 1.050 92,000 95,800 1.0413 0.776 0.769 0.776 0.776 0.784 123,289 0.7770 -0.95%
2018-04-03 0 1.050 1.040 1.050 1.020 1.050 610,000 636,560 1.0435 0.784 0.776 0.784 0.761 0.784 817,459 0.7787 0.96%
2018-03-29 0 1.040 1.030 1.040 1.020 1.080 1,685,000 1,746,760 1.0367 0.776 0.769 0.776 0.761 0.806 2,258,062 0.7736 2.97%
2018-03-28 0 1.010 1.000 1.010 1.000 1.020 624,000 628,040 1.0065 0.754 0.746 0.754 0.746 0.761 836,220 0.7510 -0.98%
2018-03-27 0 1.020 1.010 1.020 1.020 1.030 124,000 127,160 1.0255 0.761 0.754 0.761 0.761 0.769 166,172 0.7652 0.99%
2018-03-26 0 1.010 1.010 1.020 1.010 1.010 30,000 30,300 1.0100 0.754 0.754 0.761 0.754 0.754 40,203 0.7537 1.00%
2018-03-23 0 1.000 1.000 1.010 1.000 1.010 440,000 440,500 1.0011 0.746 0.746 0.754 0.746 0.754 589,642 0.7471 -1.96%
2018-03-22 0 1.020 1.010 1.030 1.020 1.030 30,000 30,700 1.0233 0.761 0.754 0.769 0.761 0.769 40,203 0.7636 -1.92%
2018-03-21 0 1.040 1.010 1.040 1.000 1.040 254,000 258,940 1.0194 0.776 0.754 0.776 0.746 0.776 340,384 0.7607 0.97%
2018-03-20 0 1.030 1.020 1.040 - - 0 0 - 0.769 0.761 0.776 - - 0 - 0.00%
2018-03-19 0 1.030 1.030 1.040 1.030 1.030 32,000 32,960 1.0300 0.769 0.769 0.776 0.769 0.769 42,883 0.7686 -0.96%
2018-03-16 0 1.040 1.030 1.040 1.020 1.040 12,000 12,380 1.0317 0.776 0.769 0.776 0.761 0.776 16,081 0.7698 0.97%
2018-03-15 0 1.030 1.020 1.030 1.020 1.030 54,000 55,120 1.0207 0.769 0.761 0.769 0.761 0.769 72,365 0.7617 0.98%
2018-03-14 0 1.020 1.020 1.030 1.020 1.040 106,000 108,880 1.0272 0.761 0.761 0.769 0.761 0.776 142,050 0.7665 0.00%
2018-03-13 0 1.020 1.020 1.030 1.020 1.030 260,000 267,760 1.0298 0.761 0.761 0.769 0.761 0.769 348,425 0.7685 -0.97%
2018-03-12 0 1.030 1.030 1.040 1.030 1.030 90,000 92,700 1.0300 0.769 0.769 0.776 0.769 0.769 120,609 0.7686 0.00%
2018-03-09 0 1.030 1.020 1.040 - - 0 0 - 0.769 0.761 0.776 - - 0 - 0.00%
2018-03-08 0 1.030 1.020 1.040 1.020 1.050 174,000 179,940 1.0341 0.769 0.761 0.776 0.761 0.784 233,177 0.7717 0.00%
2018-03-07 0 1.030 1.020 1.030 1.010 1.040 86,000 87,940 1.0226 0.769 0.761 0.769 0.754 0.776 115,248 0.7630 0.98%
2018-03-06 0 1.020 1.020 1.040 0.960 1.040 604,000 607,200 1.0053 0.761 0.761 0.776 0.716 0.776 809,418 0.7502 -0.97%
2018-03-05 0 1.030 1.020 1.030 1.020 1.040 124,000 128,520 1.0365 0.769 0.761 0.769 0.761 0.776 166,172 0.7734 0.98%
2018-03-02 0 1.020 1.020 1.040 1.020 1.040 210,000 216,380 1.0304 0.761 0.761 0.776 0.761 0.776 281,420 0.7689 0.00%
2018-03-01 0 1.020 1.020 1.040 1.020 1.040 104,000 107,760 1.0362 0.761 0.761 0.776 0.761 0.776 139,370 0.7732 -1.92%
2018-02-28 0 1.040 1.010 1.040 1.020 1.040 374,000 388,200 1.0380 0.776 0.754 0.776 0.761 0.776 501,196 0.7745 0.00%
2018-02-27 0 1.040 1.010 1.040 1.010 1.040 496,000 508,400 1.0250 0.776 0.754 0.776 0.754 0.776 664,688 0.7649 0.97%
2018-02-26 0 1.030 1.010 1.030 1.010 1.030 164,000 167,480 1.0212 0.769 0.754 0.769 0.754 0.769 219,776 0.7620 0.98%
2018-02-23 0 1.020 1.010 1.020 1.010 1.030 1,074,000 1,089,560 1.0145 0.761 0.754 0.761 0.754 0.769 1,439,263 0.7570 0.00%
2018-02-22 0 1.020 1.010 1.020 1.010 1.020 322,000 328,340 1.0197 0.761 0.754 0.761 0.754 0.761 431,511 0.7609 -1.92%
2018-02-21 0 1.040 1.020 1.040 1.020 1.040 104,000 107,280 1.0315 0.776 0.761 0.776 0.761 0.776 139,370 0.7697 1.96%
2018-02-20 0 1.020 1.020 1.040 1.020 1.030 98,000 100,740 1.0280 0.761 0.761 0.776 0.761 0.769 131,329 0.7671 0.00%
2018-02-15 0 1.020 1.020 1.030 1.020 1.020 32,000 32,640 1.0200 0.761 0.761 0.769 0.761 0.761 42,883 0.7611 0.00%
2018-02-14 0 1.020 1.010 1.020 1.000 1.020 1,020,000 1,028,800 1.0086 0.761 0.754 0.761 0.746 0.761 1,366,898 0.7527 0.00%
2018-02-13 0 1.020 1.020 1.030 1.020 1.030 70,000 71,900 1.0271 0.761 0.761 0.769 0.761 0.769 93,807 0.7665 -0.97%
2018-02-12 0 1.030 1.020 1.030 1.020 1.030 74,000 75,980 1.0268 0.769 0.761 0.769 0.761 0.769 99,167 0.7662 0.98%
2018-02-09 0 1.020 1.010 1.020 1.000 1.020 584,000 592,320 1.0142 0.761 0.754 0.761 0.746 0.761 782,616 0.7568 0.00%
2018-02-08 0 1.020 1.020 1.030 1.020 1.020 80,000 81,600 1.0200 0.761 0.761 0.769 0.761 0.761 107,208 0.7611 0.00%
2018-02-07 0 1.020 1.010 1.020 1.010 1.040 642,000 655,880 1.0216 0.761 0.754 0.761 0.754 0.776 860,342 0.7623 -0.97%
2018-02-06 0 1.030 1.030 1.040 1.020 1.040 430,000 441,540 1.0268 0.769 0.769 0.776 0.761 0.776 576,241 0.7662 -1.90%
2018-02-05 0 1.050 1.030 1.050 1.030 1.060 106,000 110,260 1.0402 0.784 0.769 0.784 0.769 0.791 142,050 0.7762 0.96%
2018-02-02 0 1.040 1.030 1.050 1.030 1.040 128,000 132,120 1.0322 0.776 0.769 0.784 0.769 0.776 171,532 0.7702 0.00%
2018-02-01 0 1.040 1.040 1.050 1.030 1.050 260,000 270,880 1.0418 0.776 0.776 0.784 0.769 0.784 348,425 0.7774 0.00%
2018-01-31 0 1.040 1.040 1.050 1.030 1.050 340,000 353,360 1.0393 0.776 0.776 0.784 0.769 0.784 455,633 0.7755 0.00%
2018-01-30 0 1.040 1.040 1.060 1.040 1.060 184,239 192,801 1.0465 0.776 0.776 0.791 0.776 0.791 246,898 0.7809 -0.95%
2018-01-29 0 1.050 1.040 1.050 1.040 1.050 404,000 421,160 1.0425 0.784 0.776 0.784 0.776 0.784 541,399 0.7779 0.96%
2018-01-26 0 1.040 1.040 1.050 1.040 1.050 205,000 213,920 1.0435 0.776 0.776 0.784 0.776 0.784 274,720 0.7787 -1.89%
2018-01-25 0 1.060 1.030 1.060 1.030 1.060 240,000 250,480 1.0437 0.791 0.769 0.791 0.769 0.791 321,623 0.7788 0.95%
2018-01-24 0 1.050 1.050 1.060 1.050 1.060 274,000 288,900 1.0544 0.784 0.784 0.791 0.784 0.791 367,186 0.7868 0.00%
2018-01-23 0 1.050 1.050 1.060 1.050 1.060 372,000 391,200 1.0516 0.784 0.784 0.791 0.784 0.791 498,516 0.7847 0.00%
2018-01-22 0 1.050 1.050 1.070 1.050 1.060 246,000 259,360 1.0543 0.784 0.784 0.798 0.784 0.791 329,664 0.7867 0.00%
2018-01-19 0 1.050 1.040 1.050 1.030 1.050 398,880 417,640 1.0470 0.784 0.776 0.784 0.769 0.784 534,538 0.7813 1.94%
2018-01-18 0 1.030 1.030 1.040 1.030 1.040 352,250 365,570 1.0378 0.769 0.769 0.776 0.769 0.776 472,049 0.7744 0.00%
2018-01-17 0 1.030 1.030 1.040 1.030 1.040 312,000 322,740 1.0344 0.769 0.769 0.776 0.769 0.776 418,110 0.7719 -0.96%
2018-01-16 0 1.040 1.030 1.040 1.030 1.040 284,000 294,520 1.0370 0.776 0.769 0.776 0.769 0.776 380,587 0.7739 0.00%
2018-01-15 0 1.040 1.030 1.040 1.040 1.050 466,000 487,460 1.0461 0.776 0.769 0.776 0.776 0.784 624,485 0.7806 0.00%
2018-01-12 0 1.040 1.030 1.040 1.030 1.040 452,000 466,860 1.0329 0.776 0.769 0.776 0.769 0.776 605,724 0.7707 0.97%
2018-01-11 0 1.030 1.030 1.040 1.030 1.030 240,000 247,200 1.0300 0.769 0.769 0.776 0.769 0.769 321,623 0.7686 0.00%
2018-01-10 0 1.030 1.030 1.040 1.030 1.040 133,000 137,460 1.0335 0.769 0.769 0.776 0.769 0.776 178,233 0.7712 0.00%
2018-01-09 0 1.030 1.020 1.040 1.020 1.050 347,000 358,380 1.0328 0.769 0.761 0.776 0.761 0.784 465,013 0.7707 -0.96%
2018-01-08 0 1.040 1.040 1.050 1.030 1.050 450,000 466,640 1.0370 0.776 0.776 0.784 0.769 0.784 603,043 0.7738 0.97%
2018-01-05 0 1.030 1.020 1.030 1.020 1.050 532,000 547,920 1.0299 0.769 0.761 0.769 0.761 0.784 712,931 0.7685 0.98%
2018-01-04 0 1.020 1.020 1.030 - - 0 0 - 0.761 0.761 0.769 - - 0 - 0.00%
2018-01-03 0 1.020 1.020 1.030 1.020 1.020 18,000 18,360 1.0200 0.761 0.761 0.769 0.761 0.761 24,122 0.7611 0.00%
2018-01-02 0 1.020 1.020 1.040 1.020 1.020 2,750 2,782 1.0116 0.761 0.761 0.776 0.761 0.761 3,685 0.7549 -0.97%
2017-12-29 0 1.030 1.020 1.040 1.020 1.040 290,000 297,400 1.0255 0.769 0.761 0.776 0.761 0.776 388,628 0.7653 0.00%
2017-12-28 0 1.030 1.020 1.030 1.030 1.030 2,000 2,060 1.0300 0.769 0.761 0.769 0.769 0.769 2,680 0.7686 0.98%
2017-12-27 0 1.020 1.020 1.040 1.020 1.020 4,000 4,080 1.0200 0.761 0.761 0.776 0.761 0.761 5,360 0.7611 -1.92%
2017-12-22 0 1.040 1.020 1.040 1.040 1.040 30,000 31,200 1.0400 0.776 0.761 0.776 0.776 0.776 40,203 0.7761 0.00%
2017-12-21 0 1.040 1.030 1.040 1.030 1.050 120,000 124,700 1.0392 0.776 0.769 0.776 0.769 0.784 160,812 0.7754 0.97%
2017-12-20 0 1.030 1.030 1.040 1.030 1.030 4,000 4,120 1.0300 0.769 0.769 0.776 0.769 0.769 5,360 0.7686 0.98%
2017-12-19 0 1.020 1.020 1.030 1.020 1.020 20,000 20,400 1.0200 0.761 0.761 0.769 0.761 0.761 26,802 0.7611 -0.97%
2017-12-18 0 1.030 1.030 1.040 1.020 1.040 657,000 677,210 1.0308 0.769 0.769 0.776 0.761 0.776 880,443 0.7692 0.98%
2017-12-15 0 1.020 1.010 1.020 1.020 1.030 136,000 139,120 1.0229 0.761 0.754 0.761 0.761 0.769 182,253 0.7633 0.00%
2017-12-14 0 1.020 1.020 1.030 1.020 1.020 280,000 285,600 1.0200 0.761 0.761 0.769 0.761 0.761 375,227 0.7611 0.00%
2017-12-13 0 1.020 1.010 1.030 1.020 1.030 56,000 57,620 1.0289 0.761 0.754 0.769 0.761 0.769 75,045 0.7678 -0.97%
2017-12-12 0 1.030 1.010 1.030 1.020 1.030 114,000 116,420 1.0212 0.769 0.754 0.769 0.761 0.769 152,771 0.7621 0.98%
2017-12-11 0 1.020 1.010 1.020 1.020 1.020 66,000 67,320 1.0200 0.761 0.754 0.761 0.761 0.761 88,446 0.7611 0.00%
2017-12-08 0 1.020 1.010 1.020 - - 0 0 - 0.761 0.754 0.761 - - 0 - 0.00%
2017-12-07 0 1.020 1.010 1.020 1.000 1.020 364,000 366,660 1.0073 0.761 0.754 0.761 0.746 0.761 487,795 0.7517 0.00%
2017-12-06 0 1.020 1.010 1.020 1.000 1.040 1,506,000 1,529,820 1.0158 0.761 0.754 0.761 0.746 0.776 2,018,185 0.7580 -0.97%
2017-12-05 0 1.030 1.030 1.040 1.030 1.040 170,000 176,140 1.0361 0.769 0.769 0.776 0.769 0.776 227,816 0.7732 0.00%
2017-12-04 0 1.030 1.030 1.040 1.030 1.040 117,000 121,480 1.0383 0.769 0.769 0.776 0.769 0.776 156,791 0.7748 -0.96%
2017-12-01 0 1.040 1.040 1.050 1.040 1.050 254,000 264,840 1.0427 0.776 0.776 0.784 0.776 0.784 340,384 0.7781 -0.95%
2017-11-30 0 1.050 1.030 1.050 1.030 1.050 13,750 14,212 1.0336 0.784 0.769 0.784 0.769 0.784 18,426 0.7713 0.00%
2017-11-29 0 1.050 1.040 1.050 1.040 1.050 1,201,975 1,261,714 1.0497 0.784 0.776 0.784 0.776 0.784 1,610,762 0.7833 0.00%
2017-11-28 0 1.050 1.040 1.050 1.050 1.050 104,000 109,200 1.0500 0.784 0.776 0.784 0.784 0.784 139,370 0.7835 -0.94%
2017-11-27 0 1.060 1.050 1.060 1.040 1.060 362,000 380,680 1.0516 0.791 0.784 0.791 0.776 0.791 485,115 0.7847 1.92%
2017-11-24 0 1.040 1.030 1.050 1.040 1.050 272,000 283,140 1.0410 0.776 0.769 0.784 0.776 0.784 364,506 0.7768 0.97%
2017-11-23 0 1.030 1.030 1.050 1.030 1.040 120,000 124,600 1.0383 0.769 0.769 0.784 0.769 0.776 160,812 0.7748 -0.96%
2017-11-22 0 1.040 1.030 1.040 1.030 1.040 308,000 318,340 1.0336 0.776 0.769 0.776 0.769 0.776 412,750 0.7713 0.97%
2017-11-21 0 1.030 1.030 1.040 1.030 1.050 968,000 1,001,820 1.0349 0.769 0.769 0.776 0.769 0.784 1,297,213 0.7723 -1.90%
2017-11-20 0 1.050 1.040 1.050 1.050 1.070 338,000 355,940 1.0531 0.784 0.776 0.784 0.784 0.798 452,953 0.7858 -1.87%
2017-11-17 0 1.070 1.060 1.070 1.050 1.070 944,000 995,020 1.0540 0.798 0.791 0.798 0.784 0.798 1,265,051 0.7865 1.90%
2017-11-16 0 1.050 1.030 1.050 1.030 1.050 413,750 428,990 1.0368 0.784 0.769 0.784 0.769 0.784 554,465 0.7737 1.94%
2017-11-15 0 1.030 1.020 1.030 1.030 1.030 48,000 49,440 1.0300 0.769 0.761 0.769 0.769 0.769 64,325 0.7686 0.00%
2017-11-14 0 1.030 1.020 1.030 1.020 1.030 1,276,000 1,313,580 1.0295 0.769 0.761 0.769 0.761 0.769 1,709,963 0.7682 0.98%
2017-11-13 0 1.020 1.010 1.020 1.020 1.030 834,000 851,720 1.0212 0.761 0.754 0.761 0.761 0.769 1,117,640 0.7621 0.00%
2017-11-10 0 1.020 1.020 1.030 1.020 1.030 408,000 420,020 1.0295 0.761 0.761 0.769 0.761 0.769 546,759 0.7682 -0.97%
2017-11-09 0 1.030 1.020 1.030 1.020 1.040 286,000 294,040 1.0281 0.769 0.761 0.769 0.761 0.776 383,268 0.7672 0.00%
2017-11-08 0 1.030 1.030 1.040 1.030 1.040 264,000 271,960 1.0302 0.769 0.769 0.776 0.769 0.776 353,785 0.7687 -0.96%
2017-11-07 0 1.040 1.030 1.040 1.030 1.040 454,000 469,500 1.0341 0.776 0.769 0.776 0.769 0.776 608,404 0.7717 0.00%
2017-11-06 0 1.040 1.030 1.040 1.030 1.060 192,000 198,960 1.0363 0.776 0.769 0.776 0.769 0.791 257,298 0.7733 -0.95%
2017-11-03 0 1.050 1.050 1.060 1.050 1.050 414,000 434,700 1.0500 0.784 0.784 0.791 0.784 0.784 554,800 0.7835 0.00%
2017-11-02 0 1.050 1.040 1.050 1.030 1.050 18,000 18,600 1.0333 0.784 0.776 0.784 0.769 0.784 24,122 0.7711 0.00%
2017-11-01 0 1.050 1.050 1.060 1.050 1.050 60,000 63,000 1.0500 0.784 0.784 0.791 0.784 0.784 80,406 0.7835 0.96%
2017-10-31 0 1.040 1.040 1.050 1.040 1.050 236,000 245,940 1.0421 0.776 0.776 0.784 0.776 0.784 316,263 0.7776 0.00%
2017-10-30 0 1.040 1.040 1.050 1.040 1.050 74,000 77,480 1.0470 0.776 0.776 0.784 0.776 0.784 99,167 0.7813 -0.95%
2017-10-27 0 1.050 1.050 1.060 1.040 1.050 350,000 366,400 1.0469 0.784 0.784 0.791 0.776 0.784 469,034 0.7812 0.96%
2017-10-26 0 1.040 1.030 1.040 - - 0 0 - 0.776 0.769 0.776 - - 0 - 0.00%
2017-10-25 0 1.040 1.040 1.050 1.040 1.040 100,000 104,000 1.0400 0.776 0.776 0.784 0.776 0.776 134,010 0.7761 0.00%
2017-10-24 0 1.040 1.040 1.050 1.020 1.050 2,247,750 2,320,630 1.0324 0.776 0.776 0.784 0.761 0.784 3,012,201 0.7704 -0.95%
2017-10-23 0 1.050 1.050 1.060 1.030 1.050 430,000 451,340 1.0496 0.784 0.784 0.791 0.769 0.784 576,241 0.7832 0.96%
2017-10-20 0 1.040 1.040 1.050 1.020 1.040 94,000 97,120 1.0332 0.776 0.776 0.784 0.761 0.776 125,969 0.7710 0.00%
2017-10-19 0 1.040 1.030 1.040 1.040 1.050 1,026,000 1,073,280 1.0461 0.776 0.769 0.776 0.776 0.784 1,374,939 0.7806 0.97%
2017-10-18 0 1.030 1.020 1.030 1.020 1.030 104,000 107,100 1.0298 0.769 0.761 0.769 0.761 0.769 139,370 0.7685 -0.96%
2017-10-17 0 1.040 1.030 1.040 1.020 1.040 1,318,000 1,353,460 1.0269 0.776 0.769 0.776 0.761 0.776 1,766,247 0.7663 0.97%
2017-10-16 0 1.030 1.020 1.030 1.030 1.040 454,000 469,660 1.0345 0.769 0.761 0.769 0.769 0.776 608,404 0.7720 0.00%
2017-10-13 0 1.030 1.020 1.040 1.020 1.040 284,000 290,360 1.0224 0.769 0.761 0.776 0.761 0.776 380,587 0.7629 0.00%
2017-10-12 0 1.030 1.020 1.030 1.020 1.040 816,000 839,000 1.0282 0.769 0.761 0.769 0.761 0.776 1,093,519 0.7672 0.98%
2017-10-11 0 1.020 1.010 1.020 1.010 1.020 1,290,000 1,302,940 1.0100 0.761 0.754 0.761 0.754 0.761 1,728,724 0.7537 0.00%
2017-10-10 0 1.020 1.010 1.020 1.020 1.030 92,000 93,960 1.0213 0.761 0.754 0.761 0.761 0.769 123,289 0.7621 -1.92%
2017-10-09 0 1.040 1.010 1.040 1.020 1.040 558,000 569,420 1.0205 0.776 0.754 0.776 0.761 0.776 747,774 0.7615 1.96%
2017-10-06 0 1.020 1.010 1.020 1.010 1.020 120,000 121,480 1.0123 0.761 0.754 0.761 0.754 0.761 160,812 0.7554 0.00%
2017-10-04 0 1.020 1.010 1.020 1.020 1.020 186,000 189,720 1.0200 0.761 0.754 0.761 0.761 0.761 249,258 0.7611 0.00%
2017-10-03 0 1.020 1.020 1.030 1.020 1.030 642,000 658,440 1.0256 0.761 0.761 0.769 0.761 0.769 860,342 0.7653 0.00%
2017-09-29 0 1.020 1.010 1.020 1.010 1.030 262,000 265,820 1.0146 0.761 0.754 0.761 0.754 0.769 351,105 0.7571 0.99%
2017-09-28 0 1.010 1.000 1.010 1.000 1.010 726,000 726,240 1.0003 0.754 0.746 0.754 0.746 0.754 972,910 0.7465 0.00%
2017-09-27 0 1.010 1.000 1.010 1.000 1.030 473,129 475,420 1.0048 0.754 0.746 0.754 0.746 0.769 634,038 0.7498 0.00%
2017-09-26 0 1.010 1.000 1.010 1.010 1.010 114,000 115,140 1.0100 0.754 0.746 0.754 0.754 0.754 152,771 0.7537 0.00%
2017-09-25 0 1.010 1.000 1.010 1.000 1.010 1,122,000 1,123,020 1.0009 0.754 0.746 0.754 0.746 0.754 1,503,588 0.7469 0.00%
2017-09-22 0 1.010 1.000 1.010 1.010 1.010 230,000 231,900 1.0083 0.754 0.746 0.754 0.754 0.754 308,222 0.7524 1.00%
2017-09-21 0 1.000 1.000 1.020 1.000 1.010 354,406 356,893 1.0070 0.746 0.746 0.761 0.746 0.754 474,938 0.7515 -0.99%
2017-09-20 0 1.010 1.000 1.010 1.000 1.020 14,000 14,240 1.0171 0.754 0.746 0.754 0.746 0.761 18,761 0.7590 0.00%
2017-09-19 0 1.010 1.000 1.010 1.000 1.020 114,000 115,340 1.0118 0.754 0.746 0.754 0.746 0.761 152,771 0.7550 1.00%
2017-09-18 0 1.000 1.000 1.020 1.000 1.010 610,000 611,020 1.0017 0.746 0.746 0.761 0.746 0.754 817,459 0.7475 -1.96%
2017-09-15 0 1.020 1.000 1.020 1.010 1.020 104,000 105,280 1.0123 0.761 0.746 0.761 0.754 0.761 139,370 0.7554 0.99%
2017-09-14 0 1.010 1.010 1.020 1.010 1.010 52,000 52,320 1.0062 0.754 0.754 0.761 0.754 0.754 69,685 0.7508 0.00%
2017-09-13 0 1.010 0.990 1.010 0.980 1.010 1,988,000 1,962,020 0.9869 0.754 0.739 0.754 0.731 0.754 2,664,111 0.7365 -1.94%
2017-09-12 0 1.030 1.010 1.030 1.030 1.030 86,000 88,580 1.0300 0.769 0.754 0.769 0.769 0.769 115,248 0.7686 1.98%
2017-09-11 0 1.010 1.000 1.010 1.010 1.050 2,058,000 2,115,760 1.0281 0.754 0.746 0.754 0.754 0.784 2,757,918 0.7672 -2.88%
2017-09-08 0 1.060 1.050 1.070 1.050 1.070 782,000 831,660 1.0635 0.776 0.769 0.783 0.769 0.783 1,068,108 0.7786 0.00%
2017-09-07 0 1.060 1.040 1.060 1.040 1.060 1,015,000 1,065,010 1.0493 0.776 0.761 0.776 0.761 0.776 1,386,355 0.7682 1.92%
2017-09-06 0 1.040 1.050 1.100 1.030 1.100 1,194,000 1,243,000 1.0410 0.761 0.769 0.805 0.754 0.805 1,630,846 0.7622 0.97%
2017-09-05 0 1.030 1.030 1.040 1.030 1.040 968,000 1,002,380 1.0355 0.754 0.754 0.761 0.754 0.761 1,322,160 0.7581 1.98%
2017-09-04 0 1.010 1.010 1.030 1.010 1.040 458,000 472,240 1.0311 0.739 0.739 0.754 0.739 0.761 625,567 0.7549 -1.94%
2017-09-01 0 1.030 1.020 1.030 1.020 1.040 88,000 90,060 1.0234 0.754 0.747 0.754 0.747 0.761 120,196 0.7493 0.98%
2017-08-31 0 1.020 1.000 1.020 - - 0 0 - 0.747 0.732 0.747 - - 0 - 0.00%
2017-08-30 0 1.020 1.000 1.020 1.000 1.020 38,000 38,540 1.0142 0.747 0.732 0.747 0.732 0.747 51,903 0.7425 0.99%
2017-08-29 0 1.010 1.000 1.010 1.000 1.020 256,000 257,380 1.0054 0.739 0.732 0.739 0.732 0.747 349,662 0.7361 1.00%
2017-08-28 0 1.000 1.000 1.010 1.000 1.010 148,000 148,640 1.0043 0.732 0.732 0.739 0.732 0.739 202,148 0.7353 -0.99%
2017-08-25 0 1.010 1.000 1.010 - - 0 0 - 0.739 0.732 0.739 - - 0 - 0.00%
2017-08-24 0 1.010 1.000 1.010 1.000 1.010 134,000 135,140 1.0085 0.739 0.732 0.739 0.732 0.739 183,026 0.7384 1.00%
2017-08-22 0 1.000 0.990 1.000 1.000 1.000 80,000 80,000 1.0000 0.732 0.725 0.732 0.732 0.732 109,269 0.7321 1.01%
2017-08-21 0 0.990 0.990 1.000 0.990 0.990 89,000 88,070 0.9896 0.725 0.725 0.732 0.725 0.725 121,562 0.7245 -1.00%
2017-08-18 0 1.000 0.990 1.000 0.990 1.000 8,000 7,960 0.9950 0.732 0.725 0.732 0.725 0.732 10,927 0.7285 1.01%
2017-08-17 0 0.990 0.990 1.000 0.980 1.000 90,125 89,117 0.9888 0.725 0.725 0.732 0.717 0.732 123,099 0.7239 0.00%
2017-08-16 0 0.990 0.990 1.000 0.980 0.990 30,000 29,500 0.9833 0.725 0.725 0.732 0.717 0.725 40,976 0.7199 0.00%
2017-08-15 0 0.990 0.990 1.000 0.990 1.000 90,000 89,200 0.9911 0.725 0.725 0.732 0.725 0.732 122,928 0.7256 0.00%
2017-08-14 0 0.990 0.990 1.000 0.980 1.000 403,000 399,060 0.9902 0.725 0.725 0.732 0.717 0.732 550,445 0.7250 0.00%
2017-08-11 0 0.990 0.990 1.010 0.990 0.990 36,000 35,640 0.9900 0.725 0.725 0.739 0.725 0.725 49,171 0.7248 0.00%
2017-08-10 0 0.990 0.990 1.010 0.990 1.010 520,000 520,500 1.0010 0.725 0.725 0.739 0.725 0.739 710,251 0.7328 -1.98%
2017-08-09 0 1.010 1.000 1.010 1.000 1.010 426,000 427,100 1.0026 0.739 0.732 0.739 0.732 0.739 581,860 0.7340 0.00%
2017-08-08 0 1.010 1.000 1.010 1.000 1.010 578,000 583,680 1.0098 0.739 0.732 0.739 0.732 0.739 789,471 0.7393 0.00%
2017-08-07 0 1.010 1.000 1.010 1.010 1.010 6,000 6,060 1.0100 0.739 0.732 0.739 0.739 0.739 8,195 0.7395 0.00%
2017-08-04 0 1.010 1.000 1.010 1.010 1.010 214,000 216,140 1.0100 0.739 0.732 0.739 0.739 0.739 292,296 0.7395 1.00%
2017-08-03 0 1.000 1.000 1.010 1.000 1.010 252,000 253,820 1.0072 0.732 0.732 0.739 0.732 0.739 344,199 0.7374 0.00%
2017-08-02 0 1.000 1.000 1.010 1.000 1.010 68,000 68,400 1.0059 0.732 0.732 0.739 0.732 0.739 92,879 0.7364 -0.99%
2017-08-01 0 1.010 1.010 1.020 1.000 1.020 96,975 97,865 1.0092 0.739 0.739 0.747 0.732 0.747 132,455 0.7389 0.00%
2017-07-31 0 1.010 1.010 1.020 1.010 1.010 4,000 4,040 1.0100 0.739 0.739 0.747 0.739 0.739 5,463 0.7395 1.00%
2017-07-28 0 1.000 1.000 1.010 1.000 1.020 314,000 317,300 1.0105 0.732 0.732 0.739 0.732 0.747 428,882 0.7398 -0.99%
2017-07-27 0 1.010 1.000 1.010 1.010 1.030 298,000 303,220 1.0175 0.739 0.732 0.739 0.739 0.754 407,028 0.7450 -0.98%
2017-07-26 0 1.020 1.020 1.030 1.020 1.030 42,000 42,880 1.0210 0.747 0.747 0.754 0.747 0.754 57,366 0.7475 -0.97%
2017-07-25 0 1.030 1.020 1.030 1.010 1.030 193,000 196,770 1.0195 0.754 0.747 0.754 0.739 0.754 263,612 0.7464 0.98%
2017-07-24 0 1.020 1.010 1.020 1.010 1.030 202,000 206,160 1.0206 0.747 0.739 0.747 0.739 0.754 275,905 0.7472 -0.97%
2017-07-21 0 1.030 1.020 1.030 1.030 1.040 248,000 255,840 1.0316 0.754 0.747 0.754 0.754 0.761 338,735 0.7553 0.98%
2017-07-20 0 1.020 1.020 1.030 1.020 1.030 334,000 343,820 1.0294 0.747 0.747 0.754 0.747 0.754 456,200 0.7537 -0.97%
2017-07-19 0 1.030 1.030 1.040 1.020 1.030 325,950 334,490 1.0262 0.754 0.754 0.761 0.747 0.754 445,204 0.7513 1.98%
2017-07-18 0 1.010 1.010 1.030 1.010 1.030 296,000 302,280 1.0212 0.739 0.739 0.754 0.739 0.754 404,297 0.7477 0.00%
2017-07-17 0 1.010 1.010 1.030 1.010 1.040 1,106,000 1,135,860 1.0270 0.739 0.739 0.754 0.739 0.761 1,510,649 0.7519 0.00%
2017-07-14 0 1.010 1.010 1.020 1.000 1.020 330,000 331,720 1.0052 0.739 0.739 0.747 0.732 0.747 450,736 0.7360 -0.98%
2017-07-13 0 1.020 1.010 1.020 1.010 1.020 104,000 105,080 1.0104 0.747 0.739 0.747 0.739 0.747 142,050 0.7397 0.99%
2017-07-12 0 1.010 1.010 1.020 1.010 1.020 372,000 377,040 1.0135 0.739 0.739 0.747 0.739 0.747 508,103 0.7421 0.00%
2017-07-11 0 1.010 1.000 1.010 0.990 1.020 212,285 212,260 0.9999 0.739 0.732 0.739 0.725 0.747 289,953 0.7320 1.00%
2017-07-10 0 1.000 0.990 1.000 0.980 1.000 684,000 682,060 0.9972 0.732 0.725 0.732 0.717 0.732 934,253 0.7301 3.09%
2017-07-07 0 0.970 0.970 0.990 0.970 0.990 94,000 92,540 0.9845 0.710 0.710 0.725 0.710 0.725 128,392 0.7208 0.00%
2017-07-06 0 0.970 0.970 0.990 0.970 0.990 302,000 294,420 0.9749 0.710 0.710 0.725 0.710 0.725 412,492 0.7138 -1.02%
2017-07-05 0 0.980 0.980 0.990 0.970 0.990 122,000 120,620 0.9887 0.717 0.717 0.725 0.710 0.725 166,636 0.7239 -1.01%
2017-07-04 0 0.990 0.980 0.990 0.980 0.990 837,000 821,390 0.9814 0.725 0.717 0.725 0.717 0.725 1,143,231 0.7185 1.02%
2017-07-03 0 0.980 0.980 0.990 0.980 0.990 162,000 159,640 0.9854 0.717 0.717 0.725 0.717 0.725 221,271 0.7215 0.00%
2017-06-30 0 0.980 0.980 0.990 0.980 0.990 250,500 246,735 0.9850 0.717 0.717 0.725 0.717 0.725 342,150 0.7211 -1.01%
2017-06-29 0 0.990 0.980 0.990 0.970 0.990 318,000 309,600 0.9736 0.725 0.717 0.725 0.710 0.725 434,346 0.7128 1.02%
2017-06-28 0 0.980 0.970 0.980 0.980 0.980 74,000 72,520 0.9800 0.717 0.710 0.717 0.717 0.717 101,074 0.7175 1.03%
2017-06-27 0 0.970 0.970 0.980 0.960 0.970 154,000 148,420 0.9638 0.710 0.710 0.717 0.703 0.710 210,344 0.7056 0.00%
2017-06-26 0 0.970 0.970 0.980 0.970 0.980 12,000 11,740 0.9783 0.710 0.710 0.717 0.710 0.717 16,390 0.7163 0.00%
2017-06-23 0 0.970 0.970 0.980 0.970 0.980 84,000 82,240 0.9790 0.710 0.710 0.717 0.710 0.717 114,733 0.7168 -1.02%
2017-06-22 0 0.980 0.970 0.980 0.970 0.980 16,000 15,560 0.9725 0.717 0.710 0.717 0.710 0.717 21,854 0.7120 1.03%
2017-06-21 0 0.970 0.960 0.980 0.960 0.970 54,000 51,980 0.9626 0.710 0.703 0.717 0.703 0.710 73,757 0.7047 0.00%
2017-06-20 0 0.970 0.960 0.970 0.960 0.980 236,000 230,660 0.9774 0.710 0.703 0.710 0.703 0.717 322,345 0.7156 1.04%
2017-06-19 0 0.960 0.960 0.970 0.960 0.990 210,000 203,880 0.9709 0.703 0.703 0.710 0.703 0.725 286,832 0.7108 0.00%
2017-06-16 0 0.960 0.960 0.970 0.960 0.980 330,000 319,080 0.9669 0.703 0.703 0.710 0.703 0.717 450,736 0.7079 -1.03%
2017-06-15 0 0.970 0.960 0.970 0.970 0.970 154,000 149,380 0.9700 0.710 0.703 0.710 0.710 0.710 210,344 0.7102 -1.02%
2017-06-14 0 0.980 0.970 0.980 0.970 0.980 94,000 91,200 0.9702 0.717 0.710 0.717 0.710 0.717 128,392 0.7103 2.08%
2017-06-13 0 0.960 0.960 0.970 0.960 0.980 160,000 155,480 0.9718 0.703 0.703 0.710 0.703 0.717 218,539 0.7115 -1.03%
2017-06-12 0 0.970 0.970 0.980 0.970 0.980 322,000 313,340 0.9731 0.710 0.710 0.717 0.710 0.717 439,809 0.7124 -1.02%
2017-06-09 0 0.980 0.970 0.980 0.980 0.980 66,000 64,680 0.9800 0.717 0.710 0.717 0.717 0.717 90,147 0.7175 0.00%
2017-06-08 0 0.980 0.970 0.990 0.970 0.980 182,000 178,220 0.9792 0.717 0.710 0.725 0.710 0.717 248,588 0.7169 1.03%
2017-06-07 0 0.970 0.970 0.980 0.960 0.980 281,000 273,050 0.9717 0.710 0.710 0.717 0.703 0.717 383,809 0.7114 0.00%
2017-06-06 0 0.970 0.970 0.980 0.970 0.970 96,000 93,120 0.9700 0.710 0.710 0.717 0.710 0.710 131,123 0.7102 0.00%
2017-06-05 0 0.970 0.960 0.970 0.960 0.970 200,000 193,560 0.9678 0.710 0.703 0.710 0.703 0.710 273,173 0.7086 0.00%
2017-06-02 0 0.970 0.970 0.980 0.970 0.970 5,673 5,445 0.9598 0.710 0.710 0.717 0.710 0.710 7,749 0.7027 -1.02%
2017-06-01 0 0.980 0.970 0.980 0.970 0.980 9,500 9,210 0.9695 0.717 0.710 0.717 0.710 0.717 12,976 0.7098 1.03%
2017-05-31 0 0.970 0.970 0.980 0.960 0.970 84,000 81,340 0.9683 0.710 0.710 0.717 0.703 0.710 114,733 0.7090 -1.02%
2017-05-29 0 0.980 0.970 0.980 0.970 0.980 156,000 151,360 0.9703 0.717 0.710 0.717 0.710 0.717 213,075 0.7104 2.08%
2017-05-26 0 0.960 0.960 0.980 0.960 0.980 210,000 205,080 0.9766 0.703 0.703 0.717 0.703 0.717 286,832 0.7150 0.00%
2017-05-25 0 0.960 0.960 0.970 0.960 0.970 490,000 471,480 0.9622 0.703 0.703 0.710 0.703 0.710 669,275 0.7045 -1.03%
2017-05-24 0 0.970 0.960 0.970 0.970 0.970 70,000 67,900 0.9700 0.710 0.703 0.710 0.710 0.710 95,611 0.7102 0.00%
2017-05-23 0 0.970 0.970 0.980 0.970 0.980 202,000 197,040 0.9754 0.710 0.710 0.717 0.710 0.717 275,905 0.7142 1.04%
2017-05-22 0 0.960 0.960 0.970 0.960 0.970 112,000 108,240 0.9664 0.703 0.703 0.710 0.703 0.710 152,977 0.7076 0.00%
2017-05-19 0 0.960 0.960 0.970 0.960 0.970 66,000 63,500 0.9621 0.703 0.703 0.710 0.703 0.710 90,147 0.7044 -1.03%
2017-05-18 0 0.970 0.970 0.980 0.970 0.980 126,000 122,480 0.9721 0.710 0.710 0.717 0.710 0.717 172,099 0.7117 -1.02%
2017-05-17 0 0.980 0.970 0.990 0.980 0.990 160,000 158,240 0.9890 0.717 0.710 0.725 0.717 0.725 218,539 0.7241 0.00%
2017-05-16 0 0.980 0.980 0.990 0.970 0.990 138,000 135,120 0.9791 0.717 0.717 0.725 0.710 0.725 188,490 0.7169 0.00%
2017-05-15 0 0.980 0.980 0.990 0.970 0.980 440,000 431,040 0.9796 0.717 0.717 0.725 0.710 0.717 600,982 0.7172 1.03%
2017-05-12 0 0.970 0.960 0.980 0.970 0.970 80,000 77,600 0.9700 0.710 0.703 0.717 0.710 0.710 109,269 0.7102 0.00%
2017-05-11 0 0.970 0.960 0.980 0.970 0.980 214,000 207,680 0.9705 0.710 0.703 0.717 0.710 0.717 292,296 0.7105 0.00%
2017-05-10 0 0.970 0.960 0.970 0.970 0.990 401,610 390,313 0.9719 0.710 0.703 0.710 0.710 0.725 548,546 0.7115 0.00%
2017-05-09 0 0.970 0.970 0.980 0.970 0.990 410,000 399,140 0.9735 0.710 0.710 0.717 0.710 0.725 560,006 0.7127 -1.02%
2017-05-08 0 0.980 0.970 0.980 0.970 1.000 718,000 706,520 0.9840 0.717 0.710 0.717 0.710 0.732 980,693 0.7204 0.00%
2017-05-05 0 1.040 1.030 1.050 1.030 1.060 728,000 754,720 1.0367 0.717 0.711 0.724 0.711 0.731 1,055,230 0.7152 -0.95%
2017-05-04 0 1.050 1.040 1.050 1.040 1.060 585,982 614,542 1.0487 0.724 0.717 0.724 0.717 0.731 849,376 0.7235 0.96%
2017-05-02 0 1.040 1.030 1.040 1.040 1.040 164,000 170,560 1.0400 0.717 0.711 0.717 0.717 0.717 237,717 0.7175 0.97%
2017-04-28 0 1.030 1.030 1.040 1.030 1.030 212,000 218,360 1.0300 0.711 0.711 0.717 0.711 0.711 307,292 0.7106 0.00%
2017-04-27 0 1.030 1.030 1.040 1.030 1.030 162,000 166,860 1.0300 0.711 0.711 0.717 0.711 0.711 234,818 0.7106 0.00%
2017-04-26 0 1.030 1.020 1.040 1.030 1.040 66,000 68,480 1.0376 0.711 0.704 0.717 0.711 0.717 95,666 0.7158 0.00%
2017-04-25 0 1.030 1.030 1.040 1.020 1.030 278,000 286,040 1.0289 0.711 0.711 0.717 0.704 0.711 402,959 0.7098 0.98%
2017-04-24 0 1.020 1.020 1.030 1.010 1.020 566,000 576,080 1.0178 0.704 0.704 0.711 0.697 0.704 820,412 0.7022 0.00%
2017-04-21 0 1.020 1.020 1.030 1.020 1.020 32,000 32,640 1.0200 0.704 0.704 0.711 0.704 0.704 46,384 0.7037 0.00%
2017-04-20 0 1.020 1.020 1.030 1.020 1.030 304,000 310,640 1.0218 0.704 0.704 0.711 0.704 0.711 440,646 0.7050 0.00%
2017-04-19 0 1.020 1.010 1.020 1.020 1.030 340,000 346,900 1.0203 0.704 0.697 0.704 0.704 0.711 492,827 0.7039 0.00%
2017-04-18 0 1.020 1.020 1.030 1.020 1.020 775,890 791,351 1.0199 0.704 0.704 0.711 0.704 0.704 1,124,646 0.7036 0.00%
2017-04-13 0 1.020 1.010 1.020 1.010 1.030 384,000 390,100 1.0159 0.704 0.697 0.704 0.697 0.711 556,605 0.7009 0.00%
2017-04-12 0 1.020 1.010 1.020 1.010 1.020 22,000 22,300 1.0136 0.704 0.697 0.704 0.697 0.704 31,889 0.6993 0.99%
2017-04-11 0 1.010 1.010 1.020 1.000 1.020 292,000 294,880 1.0099 0.697 0.697 0.704 0.690 0.704 423,252 0.6967 0.00%
2017-04-10 0 1.010 1.010 1.020 1.000 1.020 144,000 145,540 1.0107 0.697 0.697 0.704 0.690 0.704 208,727 0.6973 0.00%
2017-04-07 0 1.010 1.010 1.020 1.010 1.020 323,000 326,390 1.0105 0.697 0.697 0.704 0.697 0.704 468,186 0.6971 -0.98%
2017-04-06 0 1.020 1.010 1.020 1.010 1.020 190,000 192,280 1.0120 0.704 0.697 0.704 0.697 0.704 275,403 0.6982 0.00%
2017-04-05 0 1.020 1.010 1.020 1.010 1.020 680,000 690,900 1.0160 0.704 0.697 0.704 0.697 0.704 985,654 0.7010 0.99%
2017-04-03 0 1.010 1.010 1.020 1.010 1.010 298,000 300,980 1.0100 0.697 0.697 0.704 0.697 0.697 431,949 0.6968 0.00%
2017-03-31 0 1.010 1.010 1.020 1.010 1.020 1,780,000 1,801,920 1.0123 0.697 0.697 0.704 0.697 0.704 2,580,096 0.6984 0.00%
2017-03-30 0 1.010 1.010 1.020 1.010 1.040 2,472,000 2,520,160 1.0195 0.697 0.697 0.704 0.697 0.717 3,583,144 0.7033 0.00%
2017-03-29 0 1.010 1.000 1.010 1.000 1.020 325,000 329,590 1.0141 0.697 0.690 0.697 0.690 0.704 471,085 0.6996 0.00%
2017-03-28 0 1.010 1.010 1.020 1.000 1.010 1,208,000 1,218,420 1.0086 0.697 0.697 0.704 0.690 0.697 1,750,986 0.6958 1.00%
2017-03-27 0 1.000 1.000 1.010 1.000 1.010 514,000 516,340 1.0046 0.690 0.690 0.697 0.690 0.697 745,039 0.6930 0.00%
2017-03-24 0 1.000 1.000 1.010 1.000 1.000 149,000 148,970 0.9998 0.690 0.690 0.697 0.690 0.690 215,974 0.6898 0.00%
2017-03-23 0 1.000 1.000 1.010 1.000 1.000 234,000 234,000 1.0000 0.690 0.690 0.697 0.690 0.690 339,181 0.6899 -0.99%
2017-03-22 0 1.010 1.000 1.010 1.010 1.010 80,000 80,800 1.0100 0.697 0.690 0.697 0.697 0.697 115,959 0.6968 1.00%
2017-03-21 0 1.000 1.000 1.010 1.000 1.010 208,000 208,380 1.0018 0.690 0.690 0.697 0.690 0.697 301,494 0.6912 0.00%
2017-03-20 0 1.000 1.000 1.010 1.000 1.010 724,000 729,840 1.0081 0.690 0.690 0.697 0.690 0.697 1,049,432 0.6955 0.00%
2017-03-17 0 1.000 0.990 1.010 0.990 1.010 618,000 616,400 0.9974 0.690 0.683 0.697 0.683 0.697 895,786 0.6881 0.00%
2017-03-16 0 1.000 1.000 1.010 1.000 1.000 338,000 338,000 1.0000 0.690 0.690 0.697 0.690 0.690 489,928 0.6899 0.00%
2017-03-15 0 1.000 1.000 1.010 1.000 1.010 184,000 185,800 1.0098 0.690 0.690 0.697 0.690 0.697 266,707 0.6966 0.00%
2017-03-14 0 1.000 1.000 1.010 1.000 1.010 848,000 852,820 1.0057 0.690 0.690 0.697 0.690 0.697 1,229,169 0.6938 0.00%
2017-03-13 0 1.000 1.000 1.010 1.000 1.020 808,000 809,120 1.0014 0.690 0.690 0.697 0.690 0.704 1,171,189 0.6909 -1.96%
2017-03-10 0 1.020 1.000 1.020 1.010 1.020 108,000 109,320 1.0122 0.704 0.690 0.704 0.697 0.704 156,545 0.6983 0.99%
2017-03-09 0 1.010 1.000 1.010 1.000 1.010 100,000 100,800 1.0080 0.697 0.690 0.697 0.690 0.697 144,949 0.6954 0.00%
2017-03-08 0 1.010 1.010 1.020 1.000 1.010 82,000 82,220 1.0027 0.697 0.697 0.704 0.690 0.697 118,858 0.6917 -0.98%
2017-03-07 0 1.020 1.000 1.020 1.000 1.020 80,000 80,720 1.0090 0.704 0.690 0.704 0.690 0.704 115,959 0.6961 0.99%
2017-03-06 0 1.010 1.000 1.020 1.000 1.020 216,000 217,620 1.0075 0.697 0.690 0.704 0.690 0.704 313,090 0.6951 0.00%
2017-03-03 0 1.010 1.000 1.010 1.000 1.010 194,000 194,700 1.0036 0.697 0.690 0.697 0.690 0.697 281,201 0.6924 -0.98%
2017-03-02 0 1.020 1.000 1.020 1.010 1.020 226,000 228,300 1.0102 0.704 0.690 0.704 0.697 0.704 327,585 0.6969 0.99%
2017-03-01 0 1.010 1.010 1.020 1.010 1.020 230,000 232,500 1.0109 0.697 0.697 0.704 0.697 0.704 333,383 0.6974 0.00%
2017-02-28 0 1.010 1.000 1.010 1.010 1.020 630,000 637,600 1.0121 0.697 0.690 0.697 0.697 0.704 913,180 0.6982 0.00%
2017-02-27 0 1.010 1.010 1.020 1.010 1.020 260,200 262,838 1.0101 0.697 0.697 0.704 0.697 0.704 377,158 0.6969 0.00%
2017-02-24 0 1.010 1.000 1.010 1.000 1.010 246,000 248,420 1.0098 0.697 0.690 0.697 0.690 0.697 356,575 0.6967 0.00%
2017-02-23 0 1.010 1.000 1.010 1.000 1.010 298,000 299,500 1.0050 0.697 0.690 0.697 0.690 0.697 431,949 0.6934 1.00%
2017-02-22 0 1.000 1.000 1.010 0.990 1.010 806,000 805,880 0.9999 0.690 0.690 0.697 0.683 0.697 1,168,290 0.6898 1.01%
2017-02-21 0 0.990 0.990 1.000 0.990 1.000 224,000 223,240 0.9966 0.683 0.683 0.690 0.683 0.690 324,686 0.6876 0.00%
2017-02-20 0 0.990 0.990 1.000 0.990 1.010 1,412,000 1,409,840 0.9985 0.683 0.683 0.690 0.683 0.697 2,046,683 0.6888 -1.00%
2017-02-17 0 1.000 1.000 1.010 1.000 1.010 270,000 270,260 1.0010 0.690 0.690 0.697 0.690 0.697 391,363 0.6906 -0.99%
2017-02-16 0 1.010 1.000 1.010 1.000 1.010 816,000 818,100 1.0026 0.697 0.690 0.697 0.690 0.697 1,182,785 0.6917 1.00%
2017-02-15 0 1.000 1.000 1.010 1.000 1.010 322,500 323,000 1.0016 0.690 0.690 0.697 0.690 0.697 467,461 0.6910 -0.99%
2017-02-14 0 1.010 1.000 1.010 1.000 1.020 570,750 576,227 1.0096 0.697 0.690 0.697 0.690 0.704 827,298 0.6965 0.00%
2017-02-13 0 1.010 1.000 1.010 1.010 1.020 448,000 452,780 1.0107 0.697 0.690 0.697 0.697 0.704 649,372 0.6973 0.00%
2017-02-10 0 1.010 1.000 1.020 1.000 1.020 194,000 195,760 1.0091 0.697 0.690 0.704 0.690 0.704 281,201 0.6962 -0.98%
2017-02-09 0 1.020 1.010 1.020 1.010 1.020 382,000 388,440 1.0169 0.704 0.697 0.704 0.697 0.704 553,706 0.7015 0.99%
2017-02-08 0 1.010 1.000 1.010 1.010 1.010 226,000 228,260 1.0100 0.697 0.690 0.697 0.697 0.697 327,585 0.6968 1.00%
2017-02-07 0 1.000 1.000 1.010 1.000 1.010 64,000 64,500 1.0078 0.690 0.690 0.697 0.690 0.697 92,767 0.6953 -0.99%
2017-02-06 0 1.010 1.000 1.010 1.000 1.010 648,000 651,460 1.0053 0.697 0.690 0.697 0.690 0.697 939,271 0.6936 0.00%
2017-02-03 0 1.010 1.000 1.010 1.010 1.010 82,000 82,820 1.0100 0.697 0.690 0.697 0.697 0.697 118,858 0.6968 1.00%
2017-02-02 0 1.000 1.000 1.010 1.000 1.010 59,168 59,152 0.9997 0.690 0.690 0.697 0.690 0.697 85,764 0.6897 -0.99%
2017-02-01 0 1.010 1.000 1.010 1.000 1.010 42,000 42,320 1.0076 0.697 0.690 0.697 0.690 0.697 60,879 0.6952 0.00%
2017-01-27 0 1.010 1.000 1.020 1.010 1.010 4,000 4,040 1.0100 0.697 0.690 0.704 0.697 0.697 5,798 0.6968 -0.98%
2017-01-26 0 1.020 1.000 1.020 1.000 1.020 400,000 401,720 1.0043 0.704 0.690 0.704 0.690 0.704 579,797 0.6929 2.00%
2017-01-25 0 1.000 1.000 1.010 1.000 1.010 168,000 168,460 1.0027 0.690 0.690 0.697 0.690 0.697 243,515 0.6918 0.00%
2017-01-24 0 1.000 0.990 1.010 1.000 1.010 108,000 108,020 1.0002 0.690 0.683 0.697 0.690 0.697 156,545 0.6900 0.00%
2017-01-23 0 1.000 0.990 1.000 0.990 1.000 298,000 295,140 0.9904 0.690 0.683 0.690 0.683 0.690 431,949 0.6833 0.00%
2017-01-20 0 1.000 1.000 1.010 1.000 1.000 100,000 100,000 1.0000 0.690 0.690 0.697 0.690 0.690 144,949 0.6899 0.00%
2017-01-19 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.690 0.683 0.690 0.690 0.690 72,475 0.6899 0.00%
2017-01-18 0 1.000 0.990 1.010 1.000 1.000 128,000 128,000 1.0000 0.690 0.683 0.697 0.690 0.690 185,535 0.6899 0.00%
2017-01-17 0 1.000 1.000 1.010 1.000 1.000 50,000 50,000 1.0000 0.690 0.690 0.697 0.690 0.690 72,475 0.6899 0.00%
2017-01-16 0 1.000 0.990 1.000 1.000 1.010 130,000 130,600 1.0046 0.690 0.683 0.690 0.690 0.697 188,434 0.6931 -0.99%
2017-01-13 0 1.010 0.990 1.010 1.000 1.010 276,000 277,980 1.0072 0.697 0.683 0.697 0.690 0.697 400,060 0.6948 2.02%
2017-01-12 0 0.990 0.990 1.000 0.990 1.000 96,000 95,220 0.9919 0.683 0.683 0.690 0.683 0.690 139,151 0.6843 -1.00%
2017-01-11 0 1.000 0.990 1.000 1.000 1.000 88,000 88,040 1.0005 0.690 0.683 0.690 0.690 0.690 127,555 0.6902 0.00%
2017-01-10 0 1.000 1.000 1.010 1.000 1.000 198,000 198,000 1.0000 0.690 0.690 0.697 0.690 0.690 286,999 0.6899 -0.99%
2017-01-09 0 1.010 1.000 1.010 0.990 1.010 300,000 300,885 1.0030 0.697 0.690 0.697 0.683 0.697 434,848 0.6919 0.00%
2017-01-06 0 1.010 1.000 1.010 1.010 1.020 222,000 224,260 1.0102 0.697 0.690 0.697 0.697 0.704 321,787 0.6969 0.00%
2017-01-05 0 1.010 1.010 1.020 1.010 1.020 742,000 749,520 1.0101 0.697 0.697 0.704 0.697 0.704 1,075,523 0.6969 0.00%
2017-01-04 0 1.010 0.990 1.010 1.000 1.010 584,000 584,080 1.0001 0.697 0.683 0.697 0.690 0.697 846,503 0.6900 1.00%
2017-01-03 0 1.000 0.990 1.010 1.000 1.020 236,000 237,380 1.0058 0.690 0.683 0.697 0.690 0.704 342,080 0.6939 -0.99%
2016-12-30 0 1.010 0.990 1.010 0.990 1.020 363,000 365,900 1.0080 0.697 0.683 0.697 0.683 0.704 526,166 0.6954 1.00%
2016-12-29 0 1.000 0.990 1.000 1.000 1.000 148,000 148,000 1.0000 0.690 0.683 0.690 0.690 0.690 214,525 0.6899 -0.99%
2016-12-28 0 1.010 0.990 1.010 1.000 1.010 36,000 36,040 1.0011 0.697 0.683 0.697 0.690 0.697 52,182 0.6907 1.00%
2016-12-23 0 1.000 0.990 1.000 0.980 1.010 516,000 511,640 0.9916 0.690 0.683 0.690 0.676 0.697 747,938 0.6841 1.01%
2016-12-22 0 0.990 0.980 0.990 0.990 0.990 30,000 29,700 0.9900 0.683 0.676 0.683 0.683 0.683 43,485 0.6830 0.00%
2016-12-21 0 0.990 0.980 0.990 0.980 0.990 136,000 134,280 0.9874 0.683 0.676 0.683 0.676 0.683 197,131 0.6812 0.00%
2016-12-20 0 0.990 0.980 0.990 0.980 0.990 320,000 316,160 0.9880 0.683 0.676 0.683 0.676 0.683 463,837 0.6816 0.00%
2016-12-19 0 0.990 0.980 0.990 0.980 0.990 308,000 303,740 0.9862 0.683 0.676 0.683 0.676 0.683 446,444 0.6804 -1.00%
2016-12-16 0 1.000 0.990 1.000 0.990 1.000 600,000 594,120 0.9902 0.690 0.683 0.690 0.683 0.690 869,695 0.6831 0.00%
2016-12-15 0 1.000 0.980 1.000 0.990 1.010 762,000 756,560 0.9929 0.690 0.676 0.690 0.683 0.697 1,104,513 0.6850 -1.96%
2016-12-14 0 1.020 0.990 1.020 1.010 1.020 54,000 54,560 1.0104 0.704 0.683 0.704 0.697 0.704 78,273 0.6971 0.99%
2016-12-13 0 1.010 0.990 1.010 0.990 1.020 354,000 351,400 0.9927 0.697 0.683 0.697 0.683 0.704 513,120 0.6848 1.00%
2016-12-12 0 1.000 1.000 1.010 0.990 1.050 1,198,000 1,204,000 1.0050 0.690 0.690 0.697 0.683 0.724 1,736,491 0.6934 -1.96%
2016-12-09 0 1.020 0.990 1.020 0.990 1.020 1,996,000 1,995,940 1.0000 0.704 0.683 0.704 0.683 0.704 2,893,186 0.6899 -0.97%
2016-12-08 0 1.030 1.000 1.030 1.000 1.030 864,000 873,920 1.0115 0.711 0.690 0.711 0.690 0.711 1,252,361 0.6978 1.98%
2016-12-07 0 1.010 1.010 1.020 1.010 1.020 388,000 395,180 1.0185 0.697 0.697 0.704 0.697 0.704 562,403 0.7027 -0.98%
2016-12-06 0 1.020 1.020 1.030 1.010 1.030 556,000 567,840 1.0213 0.704 0.704 0.711 0.697 0.711 805,918 0.7046 0.00%
2016-12-05 0 1.020 1.020 1.030 1.020 1.030 204,000 209,020 1.0246 0.704 0.704 0.711 0.704 0.711 295,696 0.7069 -0.97%
2016-12-02 0 1.030 1.020 1.030 1.010 1.030 118,000 120,260 1.0192 0.711 0.704 0.711 0.697 0.711 171,040 0.7031 0.98%
2016-12-01 0 1.020 1.020 1.030 1.020 1.050 250,000 258,280 1.0331 0.704 0.704 0.711 0.704 0.724 362,373 0.7127 0.00%
2016-11-30 0 1.020 1.010 1.020 1.010 1.020 390,000 395,540 1.0142 0.704 0.697 0.704 0.697 0.704 565,302 0.6997 2.00%
2016-11-29 0 1.000 1.000 1.010 1.000 1.010 136,000 136,800 1.0059 0.690 0.690 0.697 0.690 0.697 197,131 0.6940 0.00%
2016-11-28 0 1.000 1.000 1.010 0.990 1.000 98,000 97,560 0.9955 0.690 0.690 0.697 0.683 0.690 142,050 0.6868 0.00%
2016-11-25 0 1.000 1.000 1.010 1.000 1.010 428,000 429,200 1.0028 0.690 0.690 0.697 0.690 0.697 620,383 0.6918 0.00%
2016-11-24 0 1.000 1.000 1.010 0.990 1.010 334,000 334,800 1.0024 0.690 0.690 0.697 0.683 0.697 484,130 0.6915 0.00%
2016-11-23 0 1.000 1.000 1.010 1.000 1.010 84,000 84,200 1.0024 0.690 0.690 0.697 0.690 0.697 121,757 0.6915 0.00%
2016-11-22 0 1.000 1.000 1.010 1.000 1.000 270,000 270,000 1.0000 0.690 0.690 0.697 0.690 0.690 391,363 0.6899 0.00%
2016-11-21 0 1.000 1.000 1.010 1.000 1.010 384,000 384,380 1.0010 0.690 0.690 0.697 0.690 0.697 556,605 0.6906 2.04%
2016-11-18 0 0.980 0.980 0.990 0.980 0.980 10,000 9,800 0.9800 0.676 0.676 0.683 0.676 0.676 14,495 0.6761 0.00%
2016-11-17 0 0.980 0.980 0.990 0.980 0.990 182,000 179,360 0.9855 0.676 0.676 0.683 0.676 0.683 263,808 0.6799 0.00%
2016-11-16 0 0.980 0.980 0.990 0.970 0.980 244,000 238,960 0.9793 0.676 0.676 0.683 0.669 0.676 353,676 0.6756 0.00%
2016-11-15 0 0.980 0.980 0.990 0.980 0.990 562,000 554,860 0.9873 0.676 0.676 0.683 0.676 0.683 814,614 0.6811 0.00%
2016-11-14 0 0.980 0.980 0.990 0.970 0.990 532,000 520,120 0.9777 0.676 0.676 0.683 0.669 0.683 771,130 0.6745 0.00%
2016-11-11 0 0.980 0.970 0.980 0.970 0.990 558,000 544,380 0.9756 0.676 0.669 0.676 0.669 0.683 808,816 0.6731 -1.01%
2016-11-10 0 0.990 0.990 1.000 0.990 0.990 10,000 9,900 0.9900 0.683 0.683 0.690 0.683 0.683 14,495 0.6830 1.02%
2016-11-09 0 0.980 0.980 0.990 0.970 0.980 342,000 334,800 0.9789 0.676 0.676 0.683 0.669 0.676 495,726 0.6754 -1.01%
2016-11-08 0 0.990 0.980 1.000 0.990 1.000 184,000 183,020 0.9947 0.683 0.676 0.690 0.683 0.690 266,707 0.6862 0.00%
2016-11-07 0 0.990 0.980 1.000 0.980 0.990 26,000 25,660 0.9869 0.683 0.676 0.690 0.676 0.683 37,687 0.6809 -1.00%
2016-11-04 0 1.000 0.990 1.000 0.990 1.000 114,000 113,940 0.9995 0.690 0.683 0.690 0.683 0.690 165,242 0.6895 0.00%
2016-11-03 0 1.000 0.990 1.000 1.000 1.000 34,000 34,000 1.0000 0.690 0.683 0.690 0.690 0.690 49,283 0.6899 0.00%
2016-11-02 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.690 0.676 0.690 0.690 0.690 5,798 0.6899 0.00%
2016-11-01 0 1.000 1.000 1.010 1.000 1.000 156,000 156,000 1.0000 0.690 0.690 0.697 0.690 0.690 226,121 0.6899 0.00%
2016-10-31 0 1.000 1.000 1.010 0.990 1.010 52,000 51,900 0.9981 0.690 0.690 0.697 0.683 0.697 75,374 0.6886 0.00%
2016-10-28 0 1.000 0.990 1.010 0.990 1.000 56,000 55,780 0.9961 0.690 0.683 0.697 0.683 0.690 81,172 0.6872 0.00%
2016-10-27 0 1.000 0.990 1.000 1.000 1.000 25,025 24,973 0.9979 0.690 0.683 0.690 0.690 0.690 36,274 0.6885 0.00%
2016-10-26 0 1.000 0.990 1.010 1.000 1.000 190,000 189,900 0.9995 0.690 0.683 0.697 0.690 0.690 275,403 0.6895 0.00%
2016-10-25 0 1.000 0.990 1.000 1.000 1.010 142,000 142,640 1.0045 0.690 0.683 0.690 0.690 0.697 205,828 0.6930 0.00%
2016-10-24 0 1.000 0.990 1.010 1.000 1.000 120,000 120,000 1.0000 0.690 0.683 0.697 0.690 0.690 173,939 0.6899 1.01%
2016-10-20 0 0.990 0.990 1.010 0.990 0.990 138,000 136,620 0.9900 0.683 0.683 0.697 0.683 0.683 200,030 0.6830 0.00%
2016-10-19 0 0.990 0.990 1.010 0.990 1.000 402,000 398,500 0.9913 0.683 0.683 0.697 0.683 0.690 582,696 0.6839 -1.00%
2016-10-18 0 1.000 0.990 1.010 - - 0 0 - 0.690 0.683 0.697 - - 0 - 0.00%
2016-10-17 0 1.000 0.990 1.000 1.000 1.000 320,000 320,000 1.0000 0.690 0.683 0.690 0.690 0.690 463,837 0.6899 0.00%
2016-10-14 0 1.000 1.000 1.010 0.990 1.000 126,000 124,840 0.9908 0.690 0.690 0.697 0.683 0.690 182,636 0.6835 0.00%
2016-10-13 0 1.000 1.000 1.010 1.000 1.010 284,000 284,260 1.0009 0.690 0.690 0.697 0.690 0.697 411,656 0.6905 0.00%
2016-10-12 0 1.000 1.000 1.010 1.000 1.000 282,000 282,000 1.0000 0.690 0.690 0.697 0.690 0.690 408,757 0.6899 0.00%
2016-10-11 0 1.000 1.000 1.010 1.000 1.010 12,000 12,020 1.0017 0.690 0.690 0.697 0.690 0.697 17,394 0.6910 0.00%
2016-10-07 0 1.000 1.000 1.010 1.000 1.020 244,500 247,590 1.0126 0.690 0.690 0.697 0.690 0.704 354,401 0.6986 -1.96%
2016-10-06 0 1.020 1.000 1.020 1.010 1.020 300,000 303,660 1.0122 0.704 0.690 0.704 0.697 0.704 434,848 0.6983 0.99%
2016-10-05 0 1.010 1.000 1.010 1.000 1.010 160,000 161,040 1.0065 0.697 0.690 0.697 0.690 0.697 231,919 0.6944 0.00%
2016-10-04 0 1.010 1.000 1.010 1.000 1.020 254,000 256,640 1.0104 0.697 0.690 0.697 0.690 0.704 368,171 0.6971 0.00%
2016-10-03 0 1.010 1.000 1.010 1.000 1.010 229,000 229,170 1.0007 0.697 0.690 0.697 0.690 0.697 331,934 0.6904 2.02%
2016-09-30 0 0.990 0.980 0.990 0.990 1.000 44,000 43,600 0.9909 0.683 0.676 0.683 0.683 0.690 63,778 0.6836 0.00%
2016-09-29 0 0.990 0.990 1.000 0.980 1.000 50,000 49,940 0.9988 0.683 0.683 0.690 0.676 0.690 72,475 0.6891 -1.00%
2016-09-28 0 1.000 0.990 1.000 0.990 1.000 236,000 233,900 0.9911 0.690 0.683 0.690 0.683 0.690 342,080 0.6838 2.04%
2016-09-27 0 0.980 0.980 0.990 0.980 0.980 18,000 17,640 0.9800 0.676 0.676 0.683 0.676 0.676 26,091 0.6761 1.03%
2016-09-26 0 0.970 0.970 0.980 0.970 0.990 572,000 557,280 0.9743 0.669 0.669 0.676 0.669 0.683 829,109 0.6721 -1.02%
2016-09-23 0 0.980 0.980 0.990 0.980 0.990 69,750 68,642 0.9841 0.676 0.676 0.683 0.676 0.683 101,102 0.6789 -1.01%
2016-09-22 0 0.990 0.980 1.000 0.980 0.990 266,000 261,880 0.9845 0.683 0.676 0.690 0.676 0.683 385,565 0.6792 2.06%
2016-09-21 0 0.970 0.970 0.980 0.970 0.990 324,000 316,680 0.9774 0.669 0.669 0.676 0.669 0.683 469,635 0.6743 -1.02%
2016-09-20 0 0.980 0.980 0.990 0.980 0.990 212,000 208,260 0.9824 0.676 0.676 0.683 0.676 0.683 307,292 0.6777 -1.01%
2016-09-19 0 0.990 0.970 0.990 0.970 0.990 202,000 198,060 0.9805 0.683 0.669 0.683 0.669 0.683 292,797 0.6764 1.02%
2016-09-15 0 0.980 0.980 0.990 0.980 0.980 60,000 58,800 0.9800 0.676 0.676 0.683 0.676 0.676 86,970 0.6761 0.00%
2016-09-14 0 0.980 0.980 0.990 0.980 0.980 108,000 105,840 0.9800 0.676 0.676 0.683 0.676 0.676 156,545 0.6761 0.00%
2016-09-13 0 0.980 0.970 0.980 0.980 0.980 102,000 99,960 0.9800 0.676 0.669 0.676 0.676 0.676 147,848 0.6761 1.03%
2016-09-12 0 0.970 0.970 0.980 0.970 0.980 284,000 277,760 0.9780 0.669 0.669 0.676 0.669 0.676 411,656 0.6747 -1.02%
2016-09-09 0 1.000 0.990 1.000 0.990 1.020 1,252,000 1,245,520 0.9948 0.676 0.669 0.676 0.669 0.690 1,851,800 0.6726 0.00%
2016-09-08 0 1.000 0.990 1.000 0.990 1.010 142,000 141,720 0.9980 0.676 0.669 0.676 0.669 0.683 210,028 0.6748 0.00%
2016-09-07 0 1.000 0.980 1.000 0.980 1.010 1,156,000 1,145,100 0.9906 0.676 0.663 0.676 0.663 0.683 1,709,809 0.6697 0.00%
2016-09-06 0 1.000 0.990 1.000 1.000 1.000 276,000 276,000 1.0000 0.676 0.669 0.676 0.676 0.676 408,224 0.6761 0.00%
2016-09-05 0 1.000 0.990 1.000 0.990 1.000 338,000 336,120 0.9944 0.676 0.669 0.676 0.669 0.676 499,927 0.6723 1.01%
2016-09-02 0 0.990 0.980 1.000 0.980 1.000 260,000 256,680 0.9872 0.669 0.663 0.676 0.663 0.676 384,559 0.6675 -1.00%
2016-09-01 0 1.000 0.990 1.000 0.990 1.000 382,000 380,300 0.9955 0.676 0.669 0.676 0.669 0.676 565,006 0.6731 1.01%
2016-08-31 0 0.990 0.980 0.990 0.980 0.990 390,000 383,060 0.9822 0.669 0.663 0.669 0.663 0.669 576,839 0.6641 3.13%
2016-08-30 0 0.960 0.960 1.000 0.960 0.990 2,128,000 2,073,400 0.9743 0.649 0.649 0.676 0.649 0.669 3,147,468 0.6588 -2.04%
2016-08-29 0 0.980 0.980 1.000 0.980 1.000 84,000 83,440 0.9933 0.663 0.663 0.676 0.663 0.676 124,242 0.6716 -2.00%
2016-08-26 0 1.000 0.990 1.000 0.980 1.000 190,000 187,440 0.9865 0.676 0.669 0.676 0.663 0.676 281,024 0.6670 1.01%
2016-08-25 0 0.990 0.980 0.990 0.990 0.990 96,000 95,040 0.9900 0.669 0.663 0.669 0.669 0.669 141,991 0.6693 0.00%
2016-08-24 0 0.990 0.980 1.000 0.980 1.000 398,000 392,600 0.9864 0.669 0.663 0.676 0.663 0.676 588,671 0.6669 -1.00%
2016-08-23 0 1.000 0.990 1.000 0.990 1.000 20,000 19,820 0.9910 0.676 0.669 0.676 0.669 0.676 29,581 0.6700 1.01%
2016-08-22 0 0.990 0.990 1.000 0.990 1.000 158,000 157,940 0.9996 0.669 0.669 0.676 0.669 0.676 233,694 0.6758 -1.00%
2016-08-19 0 1.000 1.000 1.010 1.000 1.020 448,000 449,720 1.0038 0.676 0.676 0.683 0.676 0.690 662,625 0.6787 -0.99%
2016-08-18 0 1.010 1.010 1.020 1.010 1.010 219,000 221,160 1.0099 0.683 0.683 0.690 0.683 0.683 323,917 0.6828 1.00%
2016-08-17 0 1.000 1.000 1.030 1.000 1.040 266,000 267,800 1.0068 0.676 0.676 0.696 0.676 0.703 393,434 0.6807 0.00%
2016-08-16 0 1.000 1.000 1.020 1.000 1.020 414,000 421,100 1.0171 0.676 0.676 0.690 0.676 0.690 612,336 0.6877 -0.99%
2016-08-15 0 1.010 1.010 1.020 1.000 1.020 238,000 241,660 1.0154 0.683 0.683 0.690 0.676 0.690 352,019 0.6865 1.00%
2016-08-12 0 1.000 0.990 1.010 1.000 1.000 76,000 76,000 1.0000 0.676 0.669 0.683 0.676 0.676 112,410 0.6761 1.01%
2016-08-11 0 0.990 0.990 1.000 0.990 1.000 140,000 138,800 0.9914 0.669 0.669 0.676 0.669 0.676 207,070 0.6703 -1.00%
2016-08-10 0 1.000 0.990 1.000 1.000 1.000 37,000 36,970 0.9992 0.676 0.669 0.676 0.676 0.676 54,726 0.6756 1.01%
2016-08-09 0 0.990 0.980 0.990 0.990 0.990 144,000 142,560 0.9900 0.669 0.663 0.669 0.669 0.669 212,987 0.6693 0.00%
2016-08-08 0 0.990 0.990 1.000 0.980 0.990 1,042,000 1,024,820 0.9835 0.669 0.669 0.676 0.663 0.669 1,541,194 0.6650 -1.00%
2016-08-05 0 1.000 1.000 1.020 1.000 1.010 838,000 841,840 1.0046 0.676 0.676 0.690 0.676 0.683 1,239,463 0.6792 -0.99%
2016-08-04 0 1.010 1.000 1.010 1.000 1.020 330,000 333,200 1.0097 0.683 0.676 0.683 0.676 0.690 488,094 0.6827 -0.98%
2016-08-03 0 1.020 1.000 1.020 1.010 1.040 160,000 162,280 1.0143 0.690 0.676 0.690 0.683 0.703 236,652 0.6857 0.00%
2016-08-01 0 1.020 1.020 1.040 1.020 1.040 64,250 65,587 1.0208 0.690 0.690 0.703 0.690 0.703 95,030 0.6902 -1.92%
2016-07-29 0 1.040 1.040 1.050 1.020 1.040 288,000 295,760 1.0269 0.703 0.703 0.710 0.690 0.703 425,973 0.6943 0.97%
2016-07-28 0 1.030 1.010 1.030 1.030 1.050 120,000 125,600 1.0467 0.696 0.683 0.696 0.696 0.710 177,489 0.7077 -0.96%
2016-07-27 0 1.040 1.010 1.040 1.010 1.040 116,000 118,080 1.0179 0.703 0.683 0.703 0.683 0.703 171,573 0.6882 1.96%
2016-07-26 0 1.020 1.010 1.020 1.020 1.040 144,000 147,560 1.0247 0.690 0.683 0.690 0.690 0.703 212,987 0.6928 0.00%
2016-07-25 0 1.020 1.010 1.030 1.000 1.020 238,000 241,720 1.0156 0.690 0.683 0.696 0.676 0.690 352,019 0.6867 2.00%
2016-07-22 0 1.000 1.000 1.020 1.000 1.020 476,000 478,520 1.0053 0.676 0.676 0.690 0.676 0.690 704,039 0.6797 1.01%
2016-07-21 0 0.990 0.990 1.000 0.990 1.000 186,000 184,780 0.9934 0.669 0.669 0.676 0.669 0.676 275,108 0.6717 0.00%
2016-07-20 0 0.990 0.980 1.000 0.990 1.000 236,000 233,680 0.9902 0.669 0.663 0.676 0.669 0.676 349,061 0.6695 0.00%
2016-07-19 0 0.990 0.980 0.990 0.980 1.000 364,000 360,340 0.9899 0.669 0.663 0.669 0.663 0.676 538,383 0.6693 0.00%
2016-07-18 0 0.990 0.980 1.000 0.980 0.990 248,000 245,440 0.9897 0.669 0.663 0.676 0.663 0.669 366,810 0.6691 0.00%
2016-07-15 0 0.990 0.990 1.000 0.990 0.990 428,000 423,720 0.9900 0.669 0.669 0.676 0.669 0.669 633,043 0.6693 1.02%
2016-07-14 0 0.980 0.980 0.990 0.980 0.990 936,000 925,360 0.9886 0.663 0.663 0.669 0.663 0.669 1,384,413 0.6684 -1.01%
2016-07-13 0 0.990 0.980 0.990 0.980 1.000 972,000 954,760 0.9823 0.669 0.663 0.669 0.663 0.676 1,437,659 0.6641 0.00%
2016-07-12 0 0.990 0.980 0.990 0.980 1.000 612,000 603,380 0.9859 0.669 0.663 0.669 0.663 0.676 905,193 0.6666 0.00%
2016-07-11 0 0.990 0.980 0.990 0.980 1.000 852,000 836,120 0.9814 0.669 0.663 0.669 0.663 0.676 1,260,171 0.6635 0.00%
2016-07-08 0 0.990 0.980 0.990 0.980 1.020 208,000 205,180 0.9864 0.669 0.663 0.669 0.663 0.690 307,647 0.6669 0.00%
2016-07-07 0 0.990 0.980 0.990 0.970 1.000 2,068,000 2,028,640 0.9810 0.669 0.663 0.669 0.656 0.676 3,058,724 0.6632 -1.00%
2016-07-06 0 1.000 0.990 1.000 0.980 1.020 866,000 852,300 0.9842 0.676 0.669 0.676 0.663 0.690 1,280,878 0.6654 0.00%
2016-07-05 0 1.000 0.990 1.010 0.990 1.000 380,000 379,100 0.9976 0.676 0.669 0.683 0.669 0.676 562,048 0.6745 0.00%
2016-07-04 0 1.000 0.990 1.000 1.000 1.020 404,000 405,840 1.0046 0.676 0.669 0.676 0.676 0.690 597,546 0.6792 1.01%
2016-06-30 0 0.990 0.990 1.000 0.980 0.980 32,000 31,360 0.9800 0.669 0.669 0.676 0.663 0.663 47,330 0.6626 1.02%
2016-06-29 0 0.980 0.980 1.000 0.970 1.000 1,364,000 1,334,020 0.9780 0.663 0.663 0.676 0.656 0.676 2,017,456 0.6612 -1.01%
2016-06-28 0 0.990 0.990 1.000 0.990 1.000 720,000 716,600 0.9953 0.669 0.669 0.676 0.669 0.676 1,064,933 0.6729 -1.00%
2016-06-27 0 1.000 1.000 1.010 0.940 1.010 295,000 288,470 0.9779 0.676 0.676 0.683 0.636 0.683 436,327 0.6611 0.00%
2016-06-24 0 1.000 1.000 1.010 1.000 1.010 506,000 506,400 1.0008 0.676 0.676 0.683 0.676 0.683 748,411 0.6766 -1.96%
2016-06-23 0 1.020 1.010 1.020 1.020 1.020 104,000 106,080 1.0200 0.690 0.683 0.690 0.690 0.690 153,824 0.6896 0.00%
2016-06-22 0 1.020 1.010 1.020 1.020 1.020 2,000 2,040 1.0200 0.690 0.683 0.690 0.690 0.690 2,958 0.6896 0.00%
2016-06-21 0 1.020 1.010 1.030 1.010 1.020 490,000 499,780 1.0200 0.690 0.683 0.696 0.683 0.690 724,746 0.6896 0.00%
2016-06-20 0 1.020 1.010 1.030 1.020 1.020 30,000 30,600 1.0200 0.690 0.683 0.696 0.690 0.690 44,372 0.6896 0.00%
2016-06-17 0 1.020 1.010 1.030 1.000 1.020 392,000 395,540 1.0090 0.690 0.683 0.696 0.676 0.690 579,797 0.6822 0.99%
2016-06-16 0 1.010 1.000 1.020 1.010 1.010 132,000 133,320 1.0100 0.683 0.676 0.690 0.683 0.683 195,238 0.6829 -0.98%
2016-06-15 0 1.020 1.010 1.030 1.000 1.020 262,000 264,760 1.0105 0.690 0.683 0.696 0.676 0.690 387,517 0.6832 2.00%
2016-06-14 0 1.000 1.000 1.030 1.000 1.020 140,000 141,800 1.0129 0.676 0.676 0.696 0.676 0.690 207,070 0.6848 -1.96%
2016-06-13 0 1.020 1.010 1.030 1.000 1.020 258,000 261,960 1.0153 0.690 0.683 0.696 0.676 0.690 381,601 0.6865 0.00%
2016-06-10 0 1.020 1.020 1.040 1.020 1.030 300,000 307,280 1.0243 0.690 0.690 0.703 0.690 0.696 443,722 0.6925 -0.97%
2016-06-08 0 1.030 1.020 1.030 1.030 1.030 14,000 14,420 1.0300 0.696 0.690 0.696 0.696 0.696 20,707 0.6964 0.00%
2016-06-07 0 1.030 1.030 1.040 1.030 1.040 62,000 64,180 1.0352 0.696 0.696 0.703 0.696 0.703 91,703 0.6999 0.98%
2016-06-06 0 1.020 1.020 1.040 1.020 1.020 30,000 30,600 1.0200 0.690 0.690 0.703 0.690 0.690 44,372 0.6896 -0.97%
2016-06-03 0 1.030 1.020 1.030 1.040 1.040 80,000 83,200 1.0400 0.696 0.690 0.696 0.703 0.703 118,326 0.7031 0.98%
2016-06-02 0 1.020 1.020 1.030 1.020 1.030 40,000 41,000 1.0250 0.690 0.690 0.696 0.690 0.696 59,163 0.6930 0.00%
2016-06-01 0 1.020 1.020 1.030 1.010 1.020 142,000 144,820 1.0199 0.690 0.690 0.696 0.683 0.690 210,028 0.6895 0.00%
2016-05-31 0 1.020 1.020 1.030 1.010 1.020 188,000 191,660 1.0195 0.690 0.690 0.696 0.683 0.690 278,066 0.6893 -0.97%
2016-05-30 0 1.030 1.010 1.030 1.020 1.030 32,000 32,660 1.0206 0.696 0.683 0.696 0.690 0.696 47,330 0.6900 0.98%
2016-05-27 0 1.020 1.010 1.020 1.010 1.020 114,000 115,260 1.0111 0.690 0.683 0.690 0.683 0.690 168,614 0.6836 -0.97%
2016-05-26 0 1.030 1.020 1.030 1.010 1.030 368,000 372,460 1.0121 0.696 0.690 0.696 0.683 0.696 544,299 0.6843 -0.96%
2016-05-25 0 1.040 1.010 1.040 1.020 1.040 780,000 796,100 1.0206 0.703 0.683 0.703 0.690 0.703 1,153,677 0.6901 0.00%
2016-05-24 0 1.040 1.030 1.040 1.020 1.040 146,000 151,800 1.0397 0.703 0.696 0.703 0.690 0.703 215,945 0.7030 -0.95%
2016-05-23 0 1.050 1.020 1.050 1.020 1.050 152,000 158,960 1.0458 0.710 0.690 0.710 0.690 0.710 224,819 0.7071 2.94%
2016-05-20 0 1.020 1.020 1.040 1.020 1.050 64,000 65,400 1.0219 0.690 0.690 0.703 0.690 0.710 94,661 0.6909 0.00%
2016-05-19 0 1.020 1.020 1.040 1.020 1.020 100,000 102,000 1.0200 0.690 0.690 0.703 0.690 0.690 147,907 0.6896 0.00%
2016-05-18 0 1.020 1.020 1.030 1.020 1.020 32,000 32,640 1.0200 0.690 0.690 0.696 0.690 0.690 47,330 0.6896 -0.97%
2016-05-17 0 1.030 1.030 1.040 1.030 1.040 176,000 182,740 1.0383 0.696 0.696 0.703 0.696 0.703 260,317 0.7020 0.00%
2016-05-16 0 1.030 1.030 1.040 1.030 1.030 10,000 10,300 1.0300 0.696 0.696 0.703 0.696 0.696 14,791 0.6964 -1.90%
2016-05-13 0 1.050 1.030 1.050 1.050 1.060 82,000 86,160 1.0507 0.710 0.696 0.710 0.710 0.717 121,284 0.7104 0.96%
2016-05-12 0 1.040 1.030 1.040 1.040 1.040 48,000 49,920 1.0400 0.703 0.696 0.703 0.703 0.703 70,996 0.7031 0.00%
2016-05-11 0 1.040 1.040 1.050 1.020 1.040 238,000 245,340 1.0308 0.703 0.703 0.710 0.690 0.703 352,019 0.6970 1.96%
2016-05-10 0 1.020 1.020 1.040 1.020 1.030 778,000 795,460 1.0224 0.690 0.690 0.703 0.690 0.696 1,150,719 0.6913 -1.92%
2016-05-09 0 1.040 1.040 1.050 1.040 1.070 672,000 705,560 1.0499 0.703 0.703 0.710 0.703 0.723 993,937 0.7099 -0.00%
2016-05-06 0 1.080 1.060 1.090 1.060 1.090 1,278,000 1,371,980 1.0735 0.703 0.690 0.710 0.690 0.710 1,962,958 0.6989 1.89%
2016-05-05 0 1.060 1.060 1.070 1.050 1.060 480,000 508,460 1.0593 0.690 0.690 0.697 0.684 0.690 737,261 0.6897 -0.93%
2016-05-04 0 1.070 1.060 1.070 1.050 1.070 432,000 457,740 1.0596 0.697 0.690 0.697 0.684 0.697 663,535 0.6899 0.00%
2016-05-03 0 1.070 1.050 1.070 1.050 1.070 1,246,000 1,314,140 1.0547 0.697 0.684 0.697 0.684 0.697 1,913,807 0.6867 0.94%
2016-04-29 0 1.060 1.060 1.070 1.060 1.070 798,000 846,080 1.0603 0.690 0.690 0.697 0.690 0.697 1,225,697 0.6903 -1.85%
2016-04-28 0 1.080 1.070 1.080 1.070 1.090 274,000 296,060 1.0805 0.703 0.697 0.703 0.697 0.710 420,853 0.7035 0.00%
2016-04-27 0 1.080 1.070 1.080 1.060 1.080 402,000 433,080 1.0773 0.703 0.697 0.703 0.690 0.703 617,456 0.7014 1.89%
2016-04-26 0 1.060 1.060 1.070 1.060 1.070 262,000 279,640 1.0673 0.690 0.690 0.697 0.690 0.697 402,422 0.6949 0.00%
2016-04-25 0 1.060 1.060 1.070 1.060 1.090 234,005 251,165 1.0733 0.690 0.690 0.697 0.690 0.710 359,423 0.6988 0.00%
2016-04-22 0 1.060 1.060 1.080 1.060 1.080 516,000 552,080 1.0699 0.690 0.690 0.703 0.690 0.703 792,556 0.6966 -0.93%
2016-04-21 0 1.070 1.060 1.070 1.060 1.080 442,000 471,640 1.0671 0.697 0.690 0.697 0.690 0.703 678,895 0.6947 0.94%
2016-04-20 0 1.060 1.050 1.060 1.050 1.060 3,726,000 3,916,120 1.0510 0.690 0.684 0.690 0.684 0.690 5,722,990 0.6843 0.95%
2016-04-19 0 1.050 1.050 1.060 1.050 1.070 1,804,000 1,911,560 1.0596 0.684 0.684 0.690 0.684 0.697 2,770,873 0.6899 -0.94%
2016-04-18 0 1.060 1.060 1.080 1.050 1.080 266,000 283,660 1.0664 0.690 0.690 0.703 0.684 0.703 408,566 0.6943 -0.93%
2016-04-15 0 1.070 1.060 1.070 1.050 1.100 2,150,000 2,293,980 1.0670 0.697 0.690 0.697 0.684 0.716 3,302,316 0.6947 1.90%
2016-04-14 0 1.050 1.040 1.060 1.040 1.060 2,368,000 2,484,700 1.0493 0.684 0.677 0.690 0.677 0.690 3,637,155 0.6831 -0.94%
2016-04-13 0 1.060 1.060 1.070 1.050 1.060 1,632,000 1,722,820 1.0556 0.690 0.690 0.697 0.684 0.690 2,506,688 0.6873 0.00%
2016-04-12 0 1.060 1.040 1.060 1.040 1.070 986,750 1,040,617 1.0546 0.690 0.677 0.690 0.677 0.697 1,515,609 0.6866 0.00%
2016-04-11 0 1.060 1.060 1.070 1.060 1.080 342,962 366,361 1.0682 0.690 0.690 0.697 0.690 0.703 526,776 0.6955 0.95%
2016-04-08 0 1.050 1.040 1.060 1.040 1.070 606,000 637,120 1.0514 0.684 0.677 0.690 0.677 0.697 930,792 0.6845 0.00%
2016-04-07 0 1.050 1.040 1.050 1.050 1.060 724,000 761,180 1.0514 0.684 0.677 0.684 0.684 0.690 1,112,036 0.6845 0.00%
2016-04-06 0 1.050 1.040 1.050 1.040 1.080 1,420,000 1,490,880 1.0499 0.684 0.677 0.684 0.677 0.703 2,181,064 0.6836 0.00%
2016-04-05 0 1.050 1.040 1.050 1.050 1.080 1,708,000 1,807,620 1.0583 0.684 0.677 0.684 0.684 0.703 2,623,421 0.6890 -2.78%
2016-04-01 0 1.080 1.070 1.080 1.070 1.090 1,330,000 1,435,540 1.0794 0.703 0.697 0.703 0.697 0.710 2,042,828 0.7027 -1.82%
2016-03-31 0 1.100 1.090 1.100 1.100 1.100 180,000 198,000 1.1000 0.716 0.710 0.716 0.716 0.716 276,473 0.7162 0.00%
2016-03-30 0 1.100 1.090 1.100 1.100 1.140 1,424,000 1,578,660 1.1086 0.716 0.710 0.716 0.716 0.742 2,187,208 0.7218 -0.90%
2016-03-29 0 1.110 1.110 1.120 1.110 1.140 252,000 281,980 1.1190 0.723 0.723 0.729 0.723 0.742 387,062 0.7285 -2.63%
2016-03-24 0 1.140 1.130 1.140 1.110 1.200 744,000 855,560 1.1499 0.742 0.736 0.742 0.723 0.781 1,142,755 0.7487 -3.39%
2016-03-23 0 1.180 1.180 1.190 1.180 1.200 169,500 201,435 1.1884 0.768 0.768 0.775 0.768 0.781 260,345 0.7737 0.00%
2016-03-22 0 1.180 1.180 1.190 1.180 1.180 20,000 23,600 1.1800 0.768 0.768 0.775 0.768 0.768 30,719 0.7682 0.00%
2016-03-21 0 1.180 1.180 1.190 1.180 1.180 94,000 110,920 1.1800 0.768 0.768 0.775 0.768 0.768 144,380 0.7682 0.00%
2016-03-18 0 1.180 1.180 1.190 1.180 1.190 254,000 300,320 1.1824 0.768 0.768 0.775 0.768 0.775 390,134 0.7698 -0.84%
2016-03-17 0 1.190 1.180 1.190 1.180 1.190 118,000 139,420 1.1815 0.775 0.768 0.775 0.768 0.775 181,243 0.7692 0.00%
2016-03-16 0 1.190 1.180 1.200 1.190 1.200 98,000 116,680 1.1906 0.775 0.768 0.781 0.775 0.781 150,524 0.7752 -0.83%
2016-03-15 0 1.200 1.180 1.200 1.180 1.200 988,000 1,181,780 1.1961 0.781 0.768 0.781 0.768 0.781 1,517,529 0.7788 2.56%
2016-03-14 0 1.170 1.170 1.190 1.170 1.190 76,000 89,600 1.1789 0.762 0.762 0.775 0.762 0.775 116,733 0.7676 -1.68%
2016-03-11 0 1.190 1.170 1.190 1.180 1.190 138,000 162,860 1.1801 0.775 0.762 0.775 0.768 0.775 211,963 0.7683 0.85%
2016-03-10 0 1.180 1.160 1.190 - - 0 0 - 0.768 0.755 0.775 - - 0 - 0.00%
2016-03-09 0 1.180 1.170 1.190 1.170 1.180 170,000 200,000 1.1765 0.768 0.762 0.775 0.762 0.768 261,113 0.7660 -0.84%
2016-03-08 0 1.190 1.190 1.200 1.190 1.190 160,000 190,400 1.1900 0.775 0.775 0.781 0.775 0.775 245,754 0.7748 -0.83%
2016-03-07 0 1.200 1.190 1.200 1.190 1.200 124,000 147,860 1.1924 0.781 0.775 0.781 0.775 0.781 190,459 0.7763 0.00%
2016-03-04 0 1.200 1.180 1.200 1.180 1.210 720,000 860,760 1.1955 0.781 0.768 0.781 0.768 0.788 1,105,892 0.7783 0.84%
2016-03-03 0 1.190 1.190 1.200 1.180 1.200 382,000 455,640 1.1928 0.775 0.775 0.781 0.768 0.781 586,737 0.7766 -0.83%
2016-03-02 0 1.200 1.190 1.200 1.190 1.240 1,140,000 1,387,720 1.2173 0.781 0.775 0.781 0.775 0.807 1,750,995 0.7925 0.00%
2016-03-01 0 1.200 1.190 1.200 1.190 1.220 398,000 481,080 1.2087 0.781 0.775 0.781 0.775 0.794 611,312 0.7870 0.84%
2016-02-29 0 1.190 1.170 1.190 1.170 1.190 30,000 35,380 1.1793 0.775 0.762 0.775 0.762 0.775 46,079 0.7678 0.00%
2016-02-26 0 1.190 1.190 1.200 1.190 1.200 442,000 526,180 1.1905 0.775 0.775 0.781 0.775 0.781 678,895 0.7751 0.00%
2016-02-25 0 1.190 1.160 1.190 - - 0 0 - 0.775 0.755 0.775 - - 0 - 0.00%
2016-02-24 0 1.190 1.160 1.190 1.190 1.190 10,000 11,780 1.1780 0.775 0.755 0.775 0.775 0.775 15,360 0.7669 0.85%
2016-02-23 0 1.180 1.170 1.180 1.170 1.190 562,000 662,880 1.1795 0.768 0.762 0.768 0.762 0.775 863,210 0.7679 -0.84%
2016-02-22 0 1.190 1.190 1.200 1.190 1.200 35,155 42,096 1.1974 0.775 0.775 0.781 0.775 0.781 53,997 0.7796 0.00%
2016-02-19 0 1.190 1.190 1.200 1.190 1.200 164,000 195,180 1.1901 0.775 0.775 0.781 0.775 0.781 251,898 0.7748 0.85%
2016-02-18 0 1.180 1.180 1.190 1.180 1.190 130,000 153,720 1.1825 0.768 0.768 0.775 0.768 0.775 199,675 0.7699 -0.84%
2016-02-17 0 1.190 1.170 1.190 1.180 1.220 316,000 382,560 1.2106 0.775 0.762 0.775 0.768 0.794 485,364 0.7882 0.00%
2016-02-16 0 1.190 1.190 1.200 1.180 1.200 154,000 183,240 1.1899 0.775 0.775 0.781 0.768 0.781 236,538 0.7747 -0.83%
2016-02-15 0 1.200 1.190 1.220 1.170 1.220 884,000 1,056,700 1.1954 0.781 0.775 0.794 0.762 0.794 1,357,789 0.7783 0.00%
2016-02-12 0 1.200 1.180 1.200 1.170 1.230 206,000 244,460 1.1867 0.781 0.768 0.781 0.762 0.801 316,408 0.7726 0.00%
2016-02-11 0 1.200 1.180 1.200 1.200 1.280 96,000 116,160 1.2100 0.781 0.768 0.781 0.781 0.833 147,452 0.7878 -1.64%
2016-02-05 0 1.220 1.190 1.220 1.190 1.220 308,000 373,100 1.2114 0.794 0.775 0.794 0.775 0.794 473,076 0.7887 0.83%
2016-02-04 0 1.210 1.190 1.210 1.200 1.260 332,002 404,402 1.2181 0.788 0.775 0.788 0.781 0.820 509,942 0.7930 -1.63%
2016-02-03 0 1.230 1.210 1.230 1.170 1.290 624,000 751,940 1.2050 0.801 0.788 0.801 0.762 0.840 958,440 0.7845 3.36%
2016-02-02 0 1.190 1.160 1.190 1.140 1.200 220,000 258,820 1.1765 0.775 0.755 0.775 0.742 0.781 337,911 0.7659 3.48%
2016-02-01 0 1.150 1.150 1.190 1.150 1.170 156,000 180,600 1.1577 0.749 0.749 0.775 0.749 0.762 239,610 0.7537 -3.36%
2016-01-29 0 1.190 1.170 1.190 1.170 1.210 270,000 319,960 1.1850 0.775 0.762 0.775 0.762 0.788 414,709 0.7715 0.85%
2016-01-28 0 1.180 1.160 1.190 1.160 1.210 406,000 481,020 1.1848 0.768 0.755 0.775 0.755 0.788 623,600 0.7714 0.85%
2016-01-27 0 1.170 1.160 1.170 1.160 1.190 128,000 150,260 1.1739 0.762 0.755 0.762 0.755 0.775 196,603 0.7643 1.74%
2016-01-26 0 1.150 1.150 1.170 1.150 1.180 164,000 189,260 1.1540 0.749 0.749 0.762 0.749 0.768 251,898 0.7513 -4.96%
2016-01-25 0 1.210 1.170 1.210 1.160 1.230 452,000 541,520 1.1981 0.788 0.762 0.788 0.755 0.801 694,254 0.7800 3.42%
2016-01-22 0 1.170 1.160 1.170 1.130 1.180 460,000 528,220 1.1483 0.762 0.755 0.762 0.736 0.768 706,542 0.7476 2.63%
2016-01-21 0 1.140 1.140 1.150 1.140 1.220 724,000 850,620 1.1749 0.742 0.742 0.749 0.742 0.794 1,112,036 0.7649 -3.39%
2016-01-20 0 1.180 1.150 1.180 1.130 1.280 1,818,000 2,161,600 1.1890 0.768 0.749 0.768 0.736 0.833 2,792,377 0.7741 -2.48%
2016-01-19 0 1.210 1.210 1.220 1.180 1.240 236,000 285,180 1.2084 0.788 0.788 0.794 0.768 0.807 362,487 0.7867 0.83%
2016-01-18 0 1.200 1.210 1.220 1.200 1.270 1,346,000 1,655,560 1.2300 0.781 0.788 0.794 0.781 0.827 2,067,403 0.8008 -0.83%
2016-01-15 0 1.210 1.200 1.220 1.200 1.290 1,462,000 1,809,140 1.2374 0.788 0.781 0.794 0.781 0.840 2,245,575 0.8056 -7.63%
2016-01-14 0 1.310 1.300 1.310 1.280 1.330 1,668,000 2,186,420 1.3108 0.853 0.846 0.853 0.833 0.866 2,561,983 0.8534 -2.24%
2016-01-13 0 1.340 1.330 1.340 1.320 1.400 3,347,000 4,519,510 1.3503 0.872 0.866 0.872 0.859 0.911 5,140,861 0.8791 0.75%
2016-01-12 0 1.330 1.320 1.340 1.220 1.460 14,156,000 19,381,720 1.3692 0.866 0.859 0.872 0.794 0.951 21,743,061 0.8914 9.92%
2016-01-11 0 1.210 1.200 1.220 1.160 1.280 1,804,000 2,203,080 1.2212 0.788 0.781 0.794 0.755 0.833 2,770,873 0.7951 -6.20%
2016-01-08 0 1.290 1.270 1.290 1.080 1.450 7,684,000 9,570,180 1.2455 0.840 0.827 0.840 0.703 0.944 11,802,323 0.8109 22.86%
2016-01-07 0 1.050 1.050 1.080 1.050 1.080 314,000 335,180 1.0675 0.684 0.684 0.703 0.684 0.703 482,292 0.6950 -3.67%
2016-01-06 0 1.090 1.070 1.090 1.080 1.090 246,000 266,100 1.0817 0.710 0.697 0.710 0.703 0.710 377,846 0.7043 0.93%
2016-01-05 0 1.080 1.070 1.080 1.080 1.090 196,000 211,780 1.0805 0.703 0.697 0.703 0.703 0.710 301,048 0.7035 1.89%
2016-01-04 0 1.060 1.060 1.080 1.060 1.080 302,000 323,880 1.0725 0.690 0.690 0.703 0.690 0.703 463,860 0.6982 -1.85%
2015-12-31 0 1.080 1.060 1.090 1.070 1.080 120,000 128,500 1.0708 0.703 0.690 0.710 0.697 0.703 184,315 0.6972 0.93%
2015-12-30 0 1.070 1.070 1.080 1.060 1.070 616,000 658,720 1.0694 0.697 0.697 0.703 0.690 0.697 946,152 0.6962 -0.93%
2015-12-29 0 1.080 1.070 1.080 1.060 1.080 226,000 241,700 1.0695 0.703 0.697 0.703 0.690 0.703 347,127 0.6963 0.00%
2015-12-28 0 1.080 1.070 1.080 1.080 1.080 12,000 12,960 1.0800 0.703 0.697 0.703 0.703 0.703 18,432 0.7031 0.00%
2015-12-24 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 0.703 0.703 0.716 0.703 0.703 15,360 0.7031 0.00%
2015-12-23 0 1.080 1.080 1.090 1.070 1.080 354,000 379,540 1.0721 0.703 0.703 0.710 0.697 0.703 543,730 0.6980 0.00%
2015-12-22 0 1.080 1.080 1.090 1.070 1.090 96,000 103,540 1.0785 0.703 0.703 0.710 0.697 0.710 147,452 0.7022 -0.92%
2015-12-21 0 1.090 1.080 1.090 1.090 1.090 10,000 10,900 1.0900 0.710 0.703 0.710 0.710 0.710 15,360 0.7097 0.00%
2015-12-18 0 1.090 1.090 1.100 1.090 1.100 324,000 353,360 1.0906 0.710 0.710 0.716 0.710 0.716 497,651 0.7101 -1.80%
2015-12-17 0 1.110 1.090 1.110 1.090 1.140 948,000 1,055,160 1.1130 0.723 0.710 0.723 0.710 0.742 1,456,091 0.7247 1.83%
2015-12-16 0 1.090 1.080 1.100 1.090 1.090 154,000 167,860 1.0900 0.710 0.703 0.716 0.710 0.710 236,538 0.7097 0.00%
2015-12-15 0 1.090 1.090 1.100 1.090 1.090 38,000 41,420 1.0900 0.710 0.710 0.716 0.710 0.710 58,367 0.7097 0.00%
2015-12-14 0 1.090 1.090 1.100 1.080 1.150 672,000 741,320 1.1032 0.710 0.710 0.716 0.703 0.749 1,032,166 0.7182 1.87%
2015-12-11 0 1.070 1.070 1.080 1.070 1.080 82,000 88,040 1.0737 0.697 0.697 0.703 0.697 0.703 125,949 0.6990 -0.93%
2015-12-10 0 1.080 1.070 1.090 1.080 1.080 8,000 8,640 1.0800 0.703 0.697 0.710 0.703 0.703 12,288 0.7031 0.00%
2015-12-09 0 1.080 1.070 1.080 1.060 1.090 52,000 56,620 1.0888 0.703 0.697 0.703 0.690 0.710 79,870 0.7089 0.93%
2015-12-08 0 1.070 1.060 1.070 1.070 1.080 180,000 193,660 1.0759 0.697 0.690 0.697 0.697 0.703 276,473 0.7005 -0.93%
2015-12-07 0 1.080 1.080 1.090 1.080 1.080 54,000 58,320 1.0800 0.703 0.703 0.710 0.703 0.703 82,942 0.7031 0.00%
2015-12-04 0 1.080 1.080 1.090 - - 0 0 - 0.703 0.703 0.710 - - 0 - 0.00%
2015-12-03 0 1.080 1.080 1.100 - - 20,000 21,600 1.0800 0.703 0.703 0.716 - - 30,719 0.7031 0.00%
2015-12-02 0 1.080 1.080 1.090 1.070 1.080 588,000 634,140 1.0785 0.703 0.703 0.710 0.697 0.703 903,145 0.7021 0.00%
2015-12-01 0 1.080 1.080 1.100 1.080 1.080 20,000 21,600 1.0800 0.703 0.703 0.716 0.703 0.703 30,719 0.7031 -0.92%
2015-11-30 0 1.090 1.080 1.090 1.090 1.100 210,000 229,000 1.0905 0.710 0.703 0.710 0.710 0.716 322,552 0.7100 0.93%
2015-11-27 0 1.080 1.070 1.080 1.070 1.090 376,000 407,820 1.0846 0.703 0.697 0.703 0.697 0.710 577,521 0.7062 -0.92%
2015-11-26 0 1.090 1.080 1.090 - - 0 0 - 0.710 0.703 0.710 - - 0 - 0.00%
2015-11-25 0 1.090 1.080 1.100 1.080 1.090 208,000 225,720 1.0852 0.710 0.703 0.716 0.703 0.710 319,480 0.7065 1.87%
2015-11-24 0 1.070 1.070 1.080 1.060 1.140 888,000 964,920 1.0866 0.697 0.697 0.703 0.690 0.742 1,363,933 0.7075 0.00%
2015-11-23 0 1.070 1.070 1.080 1.070 1.070 20,000 21,400 1.0700 0.697 0.697 0.703 0.697 0.697 30,719 0.6966 0.00%
2015-11-20 0 1.070 1.070 1.080 1.060 1.070 80,000 85,400 1.0675 0.697 0.697 0.703 0.690 0.697 122,877 0.6950 0.00%
2015-11-19 0 1.070 1.070 1.090 1.070 1.070 20,000 21,400 1.0700 0.697 0.697 0.710 0.697 0.697 30,719 0.6966 0.00%
2015-11-18 0 1.070 1.070 1.080 1.070 1.080 48,000 51,440 1.0717 0.697 0.697 0.703 0.697 0.703 73,726 0.6977 -0.93%
2015-11-17 0 1.080 1.080 1.090 1.070 1.110 858,000 938,720 1.0941 0.703 0.703 0.710 0.697 0.723 1,317,854 0.7123 1.89%
2015-11-16 0 1.060 1.060 1.080 1.050 1.070 416,000 444,200 1.0678 0.690 0.690 0.703 0.684 0.697 638,960 0.6952 0.00%
2015-11-13 0 1.060 1.060 1.070 1.060 1.070 106,000 112,580 1.0621 0.690 0.690 0.697 0.690 0.697 162,812 0.6915 -0.93%
2015-11-12 0 1.070 1.070 1.080 1.060 1.070 318,000 339,900 1.0689 0.697 0.697 0.703 0.690 0.697 488,436 0.6959 0.94%
2015-11-11 0 1.060 1.060 1.070 1.060 1.070 340,000 362,820 1.0671 0.690 0.690 0.697 0.690 0.697 522,227 0.6948 -1.85%
2015-11-10 0 1.080 1.070 1.080 1.070 1.090 520,000 558,000 1.0731 0.703 0.697 0.703 0.697 0.710 798,700 0.6986 -0.92%
2015-11-09 0 1.090 1.080 1.100 1.070 1.130 740,000 813,140 1.0988 0.710 0.703 0.716 0.697 0.736 1,136,611 0.7154 0.93%
2015-11-06 0 1.080 1.080 1.090 1.070 1.080 298,000 321,120 1.0776 0.703 0.703 0.710 0.697 0.703 457,716 0.7016 0.00%
2015-11-05 0 1.080 1.080 1.090 1.080 1.090 40,000 43,480 1.0870 0.703 0.703 0.710 0.703 0.710 61,438 0.7077 -0.92%
2015-11-04 0 1.090 1.090 1.100 1.060 1.110 706,000 765,340 1.0841 0.710 0.710 0.716 0.690 0.723 1,084,388 0.7058 1.87%
2015-11-03 0 1.070 1.060 1.080 1.060 1.080 832,000 890,380 1.0702 0.697 0.690 0.703 0.690 0.703 1,277,919 0.6967 0.00%
2015-11-02 0 1.070 1.070 1.080 1.070 1.080 48,000 51,780 1.0788 0.697 0.697 0.703 0.697 0.703 73,726 0.7023 -0.93%
2015-10-30 0 1.080 1.080 1.090 1.070 1.090 206,000 222,960 1.0823 0.703 0.703 0.710 0.697 0.710 316,408 0.7047 0.00%
2015-10-29 0 1.080 1.080 1.090 1.080 1.090 74,000 80,040 1.0816 0.703 0.703 0.710 0.703 0.710 113,661 0.7042 -0.92%
2015-10-28 0 1.090 1.090 1.100 1.080 1.090 146,000 158,080 1.0827 0.710 0.710 0.716 0.703 0.710 224,250 0.7049 0.93%
2015-10-27 0 1.080 1.080 1.100 1.080 1.100 72,000 78,800 1.0944 0.703 0.703 0.716 0.703 0.716 110,589 0.7125 -0.92%
2015-10-26 0 1.090 1.070 1.100 1.090 1.100 256,000 280,100 1.0941 0.710 0.697 0.716 0.710 0.716 393,206 0.7123 0.00%
2015-10-23 0 1.090 1.090 1.100 1.080 1.100 254,000 276,700 1.0894 0.710 0.710 0.716 0.703 0.716 390,134 0.7092 0.00%
2015-10-22 0 1.090 1.090 1.100 1.080 1.090 122,000 132,900 1.0893 0.710 0.710 0.716 0.703 0.710 187,387 0.7092 0.93%
2015-10-20 0 1.080 1.080 1.090 1.060 1.080 318,000 339,960 1.0691 0.703 0.703 0.710 0.690 0.703 488,436 0.6960 0.93%
2015-10-19 0 1.070 1.070 1.080 1.070 1.080 148,000 159,600 1.0784 0.697 0.697 0.703 0.697 0.703 227,322 0.7021 -0.93%
2015-10-16 0 1.080 1.080 1.100 1.080 1.100 176,000 190,380 1.0817 0.703 0.703 0.716 0.703 0.716 270,329 0.7043 0.93%
2015-10-15 0 1.070 1.070 1.090 1.070 1.090 268,000 291,420 1.0874 0.697 0.697 0.710 0.697 0.710 411,637 0.7080 0.00%
2015-10-14 0 1.070 1.070 1.100 1.070 1.080 64,000 68,980 1.0778 0.697 0.697 0.716 0.697 0.703 98,301 0.7017 -0.93%
2015-10-13 0 1.080 1.080 1.090 1.070 1.080 152,000 164,120 1.0797 0.703 0.703 0.710 0.697 0.703 233,466 0.7030 -0.92%
2015-10-12 0 1.090 1.080 1.100 1.080 1.130 330,000 361,960 1.0968 0.710 0.703 0.716 0.703 0.736 506,867 0.7141 0.93%
2015-10-09 0 1.080 1.080 1.090 1.070 1.090 220,000 238,660 1.0848 0.703 0.703 0.710 0.697 0.710 337,911 0.7063 1.89%
2015-10-08 0 1.060 1.060 1.070 1.060 1.080 122,000 130,720 1.0715 0.690 0.690 0.697 0.690 0.703 187,387 0.6976 -0.93%
2015-10-07 0 1.070 1.060 1.080 1.060 1.070 214,000 228,180 1.0663 0.697 0.690 0.703 0.690 0.697 328,696 0.6942 0.00%
2015-10-06 0 1.070 1.060 1.070 1.060 1.070 402,000 428,320 1.0655 0.697 0.690 0.697 0.690 0.697 617,456 0.6937 0.94%
2015-10-05 0 1.060 1.060 1.070 1.050 1.090 360,000 380,440 1.0568 0.690 0.690 0.697 0.684 0.710 552,946 0.6880 0.00%
2015-10-02 0 1.060 1.060 1.080 1.060 1.080 134,000 142,660 1.0646 0.690 0.690 0.703 0.690 0.703 205,819 0.6931 0.00%
2015-09-30 0 1.060 1.060 1.070 1.060 1.070 142,000 151,040 1.0637 0.690 0.690 0.697 0.690 0.697 218,106 0.6925 -2.75%
2015-09-29 0 1.090 1.070 1.090 1.040 1.090 264,000 279,380 1.0583 0.710 0.697 0.710 0.677 0.710 405,494 0.6890 0.93%
2015-09-25 0 1.080 1.060 1.080 1.050 1.090 200,000 211,000 1.0550 0.703 0.690 0.703 0.684 0.710 307,192 0.6869 2.86%
2015-09-24 0 1.050 1.050 1.080 1.050 1.090 142,000 150,060 1.0568 0.684 0.684 0.703 0.684 0.710 218,106 0.6880 -1.87%
2015-09-23 0 1.070 1.060 1.070 1.050 1.080 278,000 295,400 1.0626 0.697 0.690 0.697 0.684 0.703 426,997 0.6918 -1.83%
2015-09-22 0 1.090 1.080 1.090 1.060 1.130 202,000 216,220 1.0704 0.710 0.703 0.710 0.690 0.736 310,264 0.6969 0.93%
2015-09-21 0 1.080 1.060 1.090 1.060 1.090 198,000 211,360 1.0675 0.703 0.690 0.710 0.690 0.710 304,120 0.6950 0.00%
2015-09-18 0 1.080 1.060 1.090 1.070 1.110 502,000 542,020 1.0797 0.703 0.690 0.710 0.697 0.723 771,052 0.7030 0.00%
2015-09-17 0 1.080 1.060 1.080 1.060 1.080 624,000 666,480 1.0681 0.703 0.690 0.703 0.690 0.703 958,440 0.6954 0.93%
2015-09-16 0 1.070 1.060 1.070 1.050 1.080 126,000 133,960 1.0632 0.697 0.690 0.697 0.684 0.703 193,531 0.6922 0.94%
2015-09-15 0 1.060 1.060 1.070 1.050 1.120 772,000 824,500 1.0680 0.690 0.690 0.697 0.684 0.729 1,185,762 0.6953 -0.93%
2015-09-14 0 1.070 1.060 1.070 1.050 1.080 912,000 979,860 1.0744 0.697 0.690 0.697 0.684 0.703 1,400,796 0.6995 -0.93%
2015-09-11 0 1.080 1.070 1.080 1.060 1.130 252,000 271,380 1.0769 0.703 0.697 0.703 0.690 0.736 387,062 0.7011 0.00%
2015-09-10 0 1.080 1.070 1.080 1.060 1.100 264,000 282,780 1.0711 0.703 0.697 0.703 0.690 0.716 405,494 0.6974 0.93%
2015-09-09 0 1.090 1.090 1.100 1.070 1.100 1,112,000 1,207,640 1.0860 0.697 0.697 0.703 0.684 0.703 1,739,913 0.6941 2.83%
2015-09-08 0 1.060 1.060 1.080 1.040 1.060 508,000 531,700 1.0467 0.677 0.677 0.690 0.665 0.677 794,853 0.6689 0.95%
2015-09-07 0 1.050 1.050 1.080 1.050 1.060 122,000 128,320 1.0518 0.671 0.671 0.690 0.671 0.677 190,890 0.6722 -0.94%
2015-09-04 0 1.060 1.060 1.090 1.050 1.090 396,000 425,200 1.0737 0.677 0.677 0.697 0.671 0.697 619,609 0.6862 1.92%
2015-09-02 0 1.040 1.040 1.060 1.040 1.070 560,000 588,640 1.0511 0.665 0.665 0.677 0.665 0.684 876,215 0.6718 -2.80%
2015-09-01 0 1.070 1.070 1.090 1.070 1.090 310,000 333,640 1.0763 0.684 0.684 0.697 0.684 0.697 485,048 0.6878 -0.93%
2015-08-31 0 1.080 1.080 1.090 1.070 1.100 592,000 638,540 1.0786 0.690 0.690 0.697 0.684 0.703 926,285 0.6894 -0.92%
2015-08-28 0 1.090 1.090 1.100 1.080 1.100 312,000 341,020 1.0930 0.697 0.697 0.703 0.690 0.703 488,177 0.6986 -1.80%
2015-08-27 0 1.110 1.110 1.130 1.060 1.180 944,000 1,024,780 1.0856 0.709 0.709 0.722 0.677 0.754 1,477,049 0.6938 3.74%
2015-08-26 0 1.070 1.060 1.070 1.060 1.080 400,000 428,800 1.0720 0.684 0.677 0.684 0.677 0.690 625,868 0.6851 -1.83%
2015-08-25 0 1.090 1.080 1.090 1.070 1.100 2,026,000 2,188,860 1.0804 0.697 0.690 0.697 0.684 0.703 3,170,022 0.6905 0.93%
2015-08-24 0 1.080 1.060 1.080 1.050 1.110 824,000 879,320 1.0671 0.690 0.677 0.690 0.671 0.709 1,289,288 0.6820 -4.42%
2015-08-21 0 1.130 1.110 1.130 1.100 1.130 440,000 490,580 1.1150 0.722 0.709 0.722 0.703 0.722 688,455 0.7126 -2.59%
2015-08-20 0 1.160 1.150 1.160 1.150 1.160 2,121,000 2,439,440 1.1501 0.741 0.735 0.741 0.735 0.741 3,318,666 0.7351 0.00%
2015-08-19 0 1.160 1.150 1.160 1.150 1.180 392,000 453,300 1.1564 0.741 0.735 0.741 0.735 0.754 613,351 0.7391 0.00%
2015-08-18 0 1.160 1.150 1.180 1.150 1.170 488,000 565,180 1.1582 0.741 0.735 0.754 0.735 0.748 763,559 0.7402 -0.85%
2015-08-17 0 1.170 1.170 1.180 1.150 1.180 138,000 161,440 1.1699 0.748 0.748 0.754 0.735 0.754 215,925 0.7477 0.00%
2015-08-14 0 1.170 1.170 1.180 1.170 1.170 177,000 207,060 1.1698 0.748 0.748 0.754 0.748 0.748 276,947 0.7477 0.86%
2015-08-13 0 1.160 1.160 1.180 1.150 1.180 540,000 629,840 1.1664 0.741 0.741 0.754 0.735 0.754 844,922 0.7454 -0.85%
2015-08-12 0 1.170 1.170 1.180 1.160 1.180 556,000 652,140 1.1729 0.748 0.748 0.754 0.741 0.754 869,957 0.7496 -0.85%
2015-08-11 0 1.180 1.180 1.190 1.180 1.200 506,159 604,144 1.1936 0.754 0.754 0.761 0.754 0.767 791,972 0.7628 -0.84%
2015-08-10 0 1.190 1.190 1.200 1.190 1.200 154,000 184,700 1.1994 0.761 0.761 0.767 0.761 0.767 240,959 0.7665 -1.65%
2015-08-07 0 1.210 1.200 1.210 1.190 1.230 266,000 319,920 1.2027 0.773 0.767 0.773 0.761 0.786 416,202 0.7687 0.00%
2015-08-06 0 1.210 1.190 1.210 1.190 1.210 63,850 76,184 1.1932 0.773 0.761 0.773 0.761 0.773 99,904 0.7626 -0.82%
2015-08-05 0 1.220 1.190 1.230 1.180 1.220 292,000 350,340 1.1998 0.780 0.761 0.786 0.754 0.780 456,884 0.7668 3.39%
2015-08-04 0 1.180 1.180 1.190 1.180 1.230 260,000 312,320 1.2012 0.754 0.754 0.761 0.754 0.786 406,814 0.7677 -2.48%
2015-08-03 0 1.210 1.190 1.210 1.180 1.220 150,000 179,480 1.1965 0.773 0.761 0.773 0.754 0.780 234,701 0.7647 -1.63%
2015-07-31 0 1.230 1.200 1.230 1.200 1.260 238,000 290,960 1.2225 0.786 0.767 0.786 0.767 0.805 372,392 0.7813 -0.81%
2015-07-30 0 1.240 1.210 1.240 1.210 1.250 218,000 266,180 1.2210 0.792 0.773 0.792 0.773 0.799 341,098 0.7804 0.00%
2015-07-29 0 1.240 1.210 1.240 1.200 1.260 190,000 232,120 1.2217 0.792 0.773 0.792 0.767 0.805 297,287 0.7808 1.64%
2015-07-28 0 1.220 1.210 1.220 1.210 1.230 130,000 158,620 1.2202 0.780 0.773 0.780 0.773 0.786 203,407 0.7798 2.52%
2015-07-27 0 1.190 1.180 1.190 1.180 1.250 488,000 591,960 1.2130 0.761 0.754 0.761 0.754 0.799 763,559 0.7753 -6.30%
2015-07-24 0 1.270 1.250 1.270 1.240 1.280 180,000 226,620 1.2590 0.812 0.799 0.812 0.792 0.818 281,641 0.8046 0.00%
2015-07-23 0 1.270 1.250 1.280 1.250 1.280 68,000 86,140 1.2668 0.812 0.799 0.818 0.799 0.818 106,398 0.8096 0.79%
2015-07-22 0 1.260 1.240 1.260 1.230 1.290 528,000 658,520 1.2472 0.805 0.792 0.805 0.786 0.824 826,146 0.7971 0.00%
2015-07-21 0 1.260 1.240 1.260 1.220 1.270 204,000 253,580 1.2430 0.805 0.792 0.805 0.780 0.812 319,193 0.7944 3.28%
2015-07-20 0 1.220 1.200 1.220 1.200 1.250 1,102,000 1,354,300 1.2289 0.780 0.767 0.780 0.767 0.799 1,724,267 0.7854 -4.69%
2015-07-17 0 1.280 1.240 1.280 1.240 1.300 164,000 209,180 1.2755 0.818 0.792 0.818 0.792 0.831 256,606 0.8152 1.59%
2015-07-16 0 1.260 1.240 1.260 1.260 1.310 146,000 186,320 1.2762 0.805 0.792 0.805 0.805 0.837 228,442 0.8156 1.61%
2015-07-15 0 1.240 1.240 1.250 1.240 1.290 330,000 418,840 1.2692 0.792 0.792 0.799 0.792 0.824 516,341 0.8112 -3.88%
2015-07-14 0 1.290 1.290 1.320 1.260 1.260 17,948 22,537 1.2557 0.824 0.824 0.844 0.805 0.805 28,083 0.8025 -0.77%
2015-07-13 0 1.300 1.290 1.320 1.300 1.340 170,000 221,560 1.3033 0.831 0.824 0.844 0.831 0.856 265,994 0.8330 0.00%
2015-07-10 0 1.300 1.280 1.310 1.260 1.340 236,000 308,500 1.3072 0.831 0.818 0.837 0.805 0.856 369,262 0.8354 3.17%
2015-07-09 0 1.260 1.240 1.260 1.130 1.260 392,000 486,520 1.2411 0.805 0.792 0.805 0.722 0.805 613,351 0.7932 7.69%
2015-07-08 0 1.170 1.130 1.180 1.050 1.170 3,032,000 3,403,540 1.1225 0.748 0.722 0.754 0.671 0.748 4,744,081 0.7174 1.74%
2015-07-07 0 1.150 1.150 1.240 1.150 1.290 5,950,000 7,445,380 1.2513 0.735 0.735 0.792 0.735 0.824 9,309,789 0.7997 -12.21%
2015-07-06 0 1.310 1.250 1.310 1.170 1.370 2,458,000 3,030,020 1.2327 0.837 0.799 0.837 0.748 0.876 3,845,960 0.7878 -2.96%
2015-07-03 0 1.350 1.350 1.370 1.310 1.410 560,000 756,520 1.3509 0.863 0.863 0.876 0.837 0.901 876,215 0.8634 -4.93%
2015-07-02 0 1.420 1.380 1.430 1.350 1.430 170,000 238,260 1.4015 0.908 0.882 0.914 0.863 0.914 265,994 0.8957 -1.39%
2015-06-30 0 1.440 1.390 1.450 1.380 1.440 24,000 33,620 1.4008 0.920 0.888 0.927 0.882 0.920 37,552 0.8953 0.70%
2015-06-29 0 1.430 1.370 1.440 1.300 1.430 808,000 1,111,640 1.3758 0.914 0.876 0.920 0.831 0.914 1,264,254 0.8793 -2.72%
2015-06-26 0 1.470 1.450 1.470 1.410 1.500 596,000 863,860 1.4494 0.939 0.927 0.939 0.901 0.959 932,544 0.9263 0.00%
2015-06-25 0 1.470 1.440 1.480 1.420 1.480 199,000 290,530 1.4599 0.939 0.920 0.946 0.908 0.946 311,369 0.9331 0.68%
2015-06-24 0 1.460 1.450 1.470 1.440 1.520 262,000 381,560 1.4563 0.933 0.927 0.939 0.920 0.971 409,944 0.9308 -0.68%
2015-06-23 0 1.470 1.430 1.470 1.420 1.490 396,000 581,900 1.4694 0.939 0.914 0.939 0.908 0.952 619,609 0.9391 0.68%
2015-06-22 0 1.460 1.440 1.460 1.390 1.470 314,000 450,820 1.4357 0.933 0.920 0.933 0.888 0.939 491,306 0.9176 0.69%
2015-06-19 0 1.450 1.440 1.460 1.430 1.490 68,000 98,800 1.4529 0.927 0.920 0.933 0.914 0.952 106,398 0.9286 -2.03%
2015-06-18 0 1.480 1.450 1.480 1.430 1.490 752,000 1,097,640 1.4596 0.946 0.927 0.946 0.914 0.952 1,176,632 0.9329 -1.33%
2015-06-17 0 1.500 1.490 1.500 1.380 1.550 1,744,000 2,621,720 1.5033 0.959 0.952 0.959 0.882 0.991 2,728,785 0.9608 3.45%
2015-06-16 0 1.450 1.440 1.470 1.420 1.490 878,000 1,273,320 1.4503 0.927 0.920 0.939 0.908 0.952 1,373,781 0.9269 0.69%
2015-06-15 0 1.440 1.440 1.460 1.370 1.470 838,000 1,213,060 1.4476 0.920 0.920 0.933 0.876 0.939 1,311,194 0.9252 1.41%
2015-06-12 0 1.420 1.400 1.430 1.370 1.490 370,000 534,060 1.4434 0.908 0.895 0.914 0.876 0.952 578,928 0.9225 -1.39%
2015-06-11 0 1.440 1.430 1.450 1.410 1.450 533,000 766,430 1.4380 0.920 0.914 0.927 0.901 0.927 833,969 0.9190 0.00%
2015-06-10 0 1.440 1.410 1.440 1.390 1.480 1,330,000 1,903,560 1.4312 0.920 0.901 0.920 0.888 0.946 2,081,012 0.9147 2.86%
2015-06-09 0 1.400 1.390 1.420 1.360 1.480 590,000 833,800 1.4132 0.895 0.888 0.908 0.869 0.946 923,156 0.9032 -8.50%
2015-06-08 0 1.530 1.470 1.530 1.430 1.550 1,544,000 2,295,000 1.4864 0.978 0.939 0.978 0.914 0.991 2,415,851 0.9500 5.52%
2015-06-05 0 1.450 1.440 1.460 1.420 1.480 2,072,000 3,019,200 1.4571 0.927 0.920 0.933 0.908 0.946 3,241,997 0.9313 1.40%
2015-06-04 0 1.430 1.420 1.480 1.420 1.480 1,738,000 2,533,520 1.4577 0.914 0.908 0.946 0.908 0.946 2,719,397 0.9316 -1.38%
2015-06-03 0 1.450 1.440 1.450 1.440 1.460 2,248,000 3,248,960 1.4453 0.927 0.920 0.927 0.920 0.933 3,517,379 0.9237 0.00%
2015-06-02 0 1.450 1.450 1.480 1.420 1.500 3,222,000 4,652,760 1.4441 0.927 0.927 0.946 0.908 0.959 5,041,368 0.9229 0.00%
2015-06-01 0 1.450 1.440 1.450 1.350 1.470 2,356,000 3,310,020 1.4049 0.927 0.920 0.927 0.863 0.939 3,686,363 0.8979 5.84%
2015-05-29 0 1.370 1.360 1.370 1.300 1.420 3,920,000 5,354,480 1.3659 0.876 0.869 0.876 0.831 0.908 6,133,508 0.8730 3.79%
2015-05-28 0 1.320 1.320 1.340 1.310 1.340 3,449,000 4,575,280 1.3266 0.844 0.844 0.856 0.837 0.856 5,396,548 0.8478 0.76%
2015-05-27 0 1.310 1.310 1.330 1.300 1.330 5,124,000 6,728,120 1.3131 0.837 0.837 0.850 0.831 0.850 8,017,371 0.8392 -2.96%
2015-05-26 0 1.350 1.340 1.360 1.310 1.360 3,224,972 4,329,723 1.3426 0.863 0.856 0.869 0.837 0.869 5,046,018 0.8580 3.85%
2015-05-22 0 1.300 1.300 1.310 1.250 1.340 6,816,750 8,812,525 1.2928 0.831 0.831 0.837 0.799 0.856 10,665,967 0.8262 4.84%
2015-05-21 0 1.240 1.230 1.240 1.170 1.270 4,222,000 5,115,220 1.2116 0.792 0.786 0.792 0.748 0.812 6,606,038 0.7743 5.98%
2015-05-20 0 1.170 1.160 1.170 1.150 1.170 2,056,000 2,387,240 1.1611 0.748 0.741 0.748 0.735 0.748 3,216,962 0.7421 1.74%
2015-05-19 0 1.150 1.150 1.160 1.150 1.160 2,188,000 2,517,900 1.1508 0.735 0.735 0.741 0.735 0.741 3,423,499 0.7355 0.00%
2015-05-18 0 1.150 1.130 1.150 1.130 1.170 1,892,000 2,176,240 1.1502 0.735 0.722 0.735 0.722 0.748 2,960,356 0.7351 0.88%
2015-05-15 0 1.140 1.150 1.160 1.130 1.160 3,556,000 4,058,910 1.1414 0.729 0.735 0.741 0.722 0.741 5,563,968 0.7295 0.88%
2015-05-14 0 1.130 1.120 1.130 1.120 1.140 1,343,000 1,519,080 1.1311 0.722 0.716 0.722 0.716 0.729 2,101,352 0.7229 0.00%
2015-05-13 0 1.130 1.120 1.130 1.110 1.140 1,174,000 1,321,640 1.1258 0.722 0.716 0.722 0.709 0.729 1,836,923 0.7195 -0.88%
2015-05-12 0 1.140 1.130 1.140 1.130 1.150 1,438,000 1,637,460 1.1387 0.729 0.722 0.729 0.722 0.735 2,249,996 0.7278 -0.87%
2015-05-11 0 1.150 1.140 1.150 1.130 1.150 1,688,000 1,929,160 1.1429 0.735 0.729 0.735 0.722 0.735 2,641,164 0.7304 0.88%
2015-05-08 0 1.180 1.180 1.190 1.150 1.190 2,244,000 2,630,440 1.1722 0.729 0.729 0.735 0.710 0.735 3,634,317 0.7238 0.85%
2015-05-07 0 1.170 1.160 1.170 1.160 1.200 2,340,000 2,750,840 1.1756 0.722 0.716 0.722 0.716 0.741 3,789,796 0.7259 -2.50%
2015-05-06 0 1.200 1.190 1.200 1.180 1.210 5,239,000 6,295,620 1.2017 0.741 0.735 0.741 0.729 0.747 8,484,933 0.7420 2.56%
2015-05-05 0 1.170 1.160 1.170 1.160 1.210 6,801,200 8,010,644 1.1778 0.722 0.716 0.722 0.716 0.747 11,015,027 0.7272 0.86%
2015-05-04 0 1.160 1.150 1.170 1.140 1.170 5,127,300 5,942,001 1.1589 0.716 0.710 0.722 0.704 0.722 8,304,027 0.7156 0.00%
2015-04-30 0 1.160 1.140 1.160 1.140 1.160 1,538,000 1,767,280 1.1491 0.716 0.704 0.716 0.704 0.716 2,490,900 0.7095 0.00%
2015-04-29 0 1.160 1.150 1.160 1.130 1.160 1,346,000 1,551,020 1.1523 0.716 0.710 0.716 0.698 0.716 2,179,943 0.7115 3.57%
2015-04-28 0 1.120 1.120 1.140 1.110 1.150 1,568,000 1,782,400 1.1367 0.692 0.692 0.704 0.685 0.710 2,539,487 0.7019 -2.61%
2015-04-27 0 1.150 1.140 1.150 1.140 1.160 2,280,000 2,625,660 1.1516 0.710 0.704 0.710 0.704 0.716 3,692,622 0.7111 0.00%
2015-04-24 0 1.150 1.140 1.150 1.110 1.160 6,152,000 7,038,360 1.1441 0.710 0.704 0.710 0.685 0.716 9,963,601 0.7064 3.60%
2015-04-23 0 1.110 1.110 1.120 1.100 1.140 1,842,000 2,064,160 1.1206 0.685 0.685 0.692 0.679 0.704 2,983,250 0.6919 0.00%
2015-04-22 0 1.110 1.110 1.120 1.100 1.120 870,000 964,240 1.1083 0.685 0.685 0.692 0.679 0.692 1,409,027 0.6843 0.00%
2015-04-21 0 1.110 1.110 1.120 1.090 1.120 1,904,000 2,101,600 1.1038 0.685 0.685 0.692 0.673 0.692 3,083,663 0.6815 0.91%
2015-04-20 0 1.100 1.090 1.100 1.080 1.120 1,378,000 1,517,820 1.1015 0.679 0.673 0.679 0.667 0.692 2,231,769 0.6801 -1.79%
2015-04-17 0 1.120 1.120 1.130 1.120 1.160 1,700,000 1,937,120 1.1395 0.692 0.692 0.698 0.692 0.716 2,753,271 0.7036 -1.75%
2015-04-16 0 1.140 1.130 1.140 1.120 1.160 906,000 1,040,860 1.1489 0.704 0.698 0.704 0.692 0.716 1,467,331 0.7094 1.79%
2015-04-15 0 1.120 1.110 1.120 1.110 1.130 2,634,000 2,951,400 1.1205 0.692 0.685 0.692 0.685 0.698 4,265,950 0.6919 0.00%
2015-04-14 0 1.120 1.110 1.120 1.110 1.180 3,895,000 4,448,350 1.1421 0.692 0.685 0.692 0.685 0.729 6,308,229 0.7052 -1.75%
2015-04-13 0 1.140 1.130 1.140 1.100 1.150 1,787,000 2,010,120 1.1249 0.704 0.698 0.704 0.679 0.710 2,894,174 0.6945 1.79%
2015-04-10 0 1.120 1.110 1.120 1.060 1.120 2,032,750 2,216,647 1.0905 0.692 0.685 0.692 0.654 0.692 3,292,183 0.6733 3.70%
2015-04-09 0 1.080 1.060 1.080 1.050 1.080 894,000 955,280 1.0685 0.667 0.654 0.667 0.648 0.667 1,447,897 0.6598 0.93%
2015-04-08 0 1.070 1.060 1.070 1.040 1.080 3,322,580 3,522,349 1.0601 0.661 0.654 0.661 0.642 0.667 5,381,154 0.6546 1.90%
2015-04-02 0 1.050 1.040 1.050 1.040 1.060 1,487,000 1,561,280 1.0500 0.648 0.642 0.648 0.642 0.654 2,408,302 0.6483 0.00%
2015-04-01 0 1.050 1.040 1.050 1.040 1.060 724,000 759,280 1.0487 0.648 0.642 0.648 0.642 0.654 1,172,569 0.6475 0.00%
2015-03-31 0 1.050 1.040 1.050 1.050 1.050 708,000 743,400 1.0500 0.648 0.642 0.648 0.648 0.648 1,146,656 0.6483 -0.94%
2015-03-30 0 1.060 1.050 1.060 1.050 1.060 606,000 640,060 1.0562 0.654 0.648 0.654 0.648 0.654 981,460 0.6522 0.95%
2015-03-27 0 1.050 1.040 1.050 1.030 1.050 1,024,000 1,074,320 1.0491 0.648 0.642 0.648 0.636 0.648 1,658,441 0.6478 1.94%
2015-03-26 0 1.030 1.030 1.040 1.030 1.050 2,059,000 2,139,210 1.0390 0.636 0.636 0.642 0.636 0.648 3,334,697 0.6415 0.00%
2015-03-25 0 1.030 1.030 1.040 1.030 1.030 10,000 10,300 1.0300 0.636 0.636 0.642 0.636 0.636 16,196 0.6360 0.00%
2015-03-24 0 1.030 1.020 1.030 1.010 1.030 676,000 689,960 1.0207 0.636 0.630 0.636 0.624 0.636 1,094,830 0.6302 0.98%
2015-03-23 0 1.020 1.010 1.030 1.000 1.020 978,000 994,860 1.0172 0.630 0.624 0.636 0.617 0.630 1,583,941 0.6281 0.99%
2015-03-20 0 1.010 1.000 1.010 1.010 1.020 506,000 514,620 1.0170 0.624 0.617 0.624 0.624 0.630 819,503 0.6280 0.00%
2015-03-19 0 1.010 1.000 1.010 0.990 1.020 1,126,000 1,133,400 1.0066 0.624 0.617 0.624 0.611 0.630 1,823,637 0.6215 -0.98%
2015-03-18 0 1.020 1.010 1.020 1.010 1.050 2,379,420 2,432,074 1.0221 0.630 0.624 0.630 0.624 0.648 3,853,640 0.6311 -2.86%
2015-03-17 0 1.050 1.030 1.050 1.030 1.050 900,000 934,920 1.0388 0.648 0.636 0.648 0.636 0.648 1,457,614 0.6414 0.00%
2015-03-16 0 1.050 1.040 1.050 1.040 1.060 920,000 965,940 1.0499 0.648 0.642 0.648 0.642 0.654 1,490,005 0.6483 0.00%
2015-03-13 0 1.050 1.040 1.050 1.040 1.050 114,000 118,940 1.0433 0.648 0.642 0.648 0.642 0.648 184,631 0.6442 0.00%
2015-03-12 0 1.050 1.040 1.050 1.040 1.050 280,000 291,340 1.0405 0.648 0.642 0.648 0.642 0.648 453,480 0.6425 0.96%
2015-03-11 0 1.040 1.030 1.040 1.040 1.050 628,000 653,800 1.0411 0.642 0.636 0.642 0.642 0.648 1,017,091 0.6428 -0.95%
2015-03-10 0 1.050 1.040 1.050 1.030 1.050 328,388 342,448 1.0428 0.648 0.642 0.648 0.636 0.648 531,848 0.6439 0.00%
2015-03-09 0 1.050 1.040 1.050 1.030 1.080 1,686,000 1,766,960 1.0480 0.648 0.642 0.648 0.636 0.667 2,730,597 0.6471 -2.78%
2015-03-06 0 1.080 1.070 1.080 1.070 1.080 530,000 570,240 1.0759 0.667 0.661 0.667 0.661 0.667 858,373 0.6643 0.00%
2015-03-05 0 1.080 1.070 1.080 1.070 1.090 362,000 390,400 1.0785 0.667 0.661 0.667 0.661 0.673 586,285 0.6659 0.00%
2015-03-04 0 1.080 1.080 1.090 1.080 1.090 1,126,000 1,216,260 1.0802 0.667 0.667 0.673 0.667 0.673 1,823,637 0.6669 0.00%
2015-03-03 0 1.080 1.070 1.080 1.080 1.090 4,228,000 4,567,200 1.0802 0.667 0.661 0.667 0.667 0.673 6,847,547 0.6670 0.00%
2015-03-02 0 1.080 1.070 1.080 1.070 1.080 640,000 687,180 1.0737 0.667 0.661 0.667 0.661 0.667 1,036,525 0.6630 0.93%
2015-02-27 0 1.070 1.060 1.070 1.070 1.080 1,344,000 1,439,000 1.0707 0.661 0.654 0.661 0.661 0.667 2,176,704 0.6611 0.94%
2015-02-26 0 1.060 1.060 1.080 1.060 1.080 743,000 796,820 1.0724 0.654 0.654 0.667 0.654 0.667 1,203,341 0.6622 -0.93%
2015-02-25 0 1.070 1.060 1.070 1.060 1.080 316,000 338,260 1.0704 0.661 0.654 0.661 0.654 0.667 511,784 0.6609 -0.93%
2015-02-24 0 1.080 1.080 1.090 1.080 1.090 18,000 19,460 1.0811 0.667 0.667 0.673 0.667 0.673 29,152 0.6675 0.00%
2015-02-23 0 1.080 1.070 1.090 1.080 1.100 1,052,000 1,141,920 1.0855 0.667 0.661 0.673 0.667 0.679 1,703,789 0.6702 -1.82%
2015-02-18 0 1.100 1.080 1.100 - - 0 0 - 0.679 0.667 0.679 - - 0 - 0.00%
2015-02-17 0 1.100 1.080 1.100 1.080 1.100 284,000 309,500 1.0898 0.679 0.667 0.679 0.667 0.679 459,958 0.6729 1.85%
2015-02-16 0 1.080 1.070 1.080 1.070 1.090 344,000 369,580 1.0744 0.667 0.661 0.667 0.661 0.673 557,132 0.6634 0.93%
2015-02-13 0 1.070 1.070 1.080 1.070 1.100 286,000 308,260 1.0778 0.661 0.661 0.667 0.661 0.679 463,197 0.6655 -0.93%
2015-02-12 0 1.080 1.070 1.080 1.050 1.100 1,564,000 1,674,600 1.0707 0.667 0.661 0.667 0.648 0.679 2,533,009 0.6611 -1.82%
2015-02-11 0 1.100 1.100 1.110 1.100 1.110 584,000 647,840 1.1093 0.679 0.679 0.685 0.679 0.685 945,830 0.6849 -0.90%
2015-02-10 0 1.110 1.100 1.110 1.090 1.120 214,000 236,920 1.1071 0.685 0.679 0.685 0.673 0.692 346,588 0.6836 -0.89%
2015-02-09 0 1.120 1.110 1.120 1.120 1.140 404,000 455,660 1.1279 0.692 0.685 0.692 0.692 0.704 654,307 0.6964 -0.88%
2015-02-06 0 1.130 1.120 1.130 1.130 1.130 986,000 1,113,840 1.1297 0.698 0.692 0.698 0.698 0.698 1,596,897 0.6975 0.00%
2015-02-05 0 1.130 1.130 1.140 1.130 1.140 662,000 752,780 1.1371 0.698 0.698 0.704 0.698 0.704 1,072,156 0.7021 -0.88%
2015-02-04 0 1.140 1.140 1.150 1.140 1.140 17,000 19,330 1.1371 0.704 0.704 0.710 0.704 0.704 27,533 0.7021 0.00%
2015-02-03 0 1.140 1.140 1.150 1.140 1.150 150,000 172,080 1.1472 0.704 0.704 0.710 0.704 0.710 242,936 0.7083 0.00%
2015-02-02 0 1.140 1.140 1.150 1.130 1.140 169,000 192,500 1.1391 0.704 0.704 0.710 0.698 0.704 273,708 0.7033 0.00%
2015-01-30 0 1.140 1.140 1.150 1.130 1.150 264,000 300,860 1.1396 0.704 0.704 0.710 0.698 0.710 427,567 0.7037 0.88%
2015-01-29 0 1.130 1.130 1.150 1.130 1.160 608,000 695,480 1.1439 0.698 0.698 0.710 0.698 0.716 984,699 0.7063 -0.88%
2015-01-28 0 1.140 1.140 1.160 1.140 1.150 34,000 38,960 1.1459 0.704 0.704 0.716 0.704 0.710 55,065 0.7075 -0.87%
2015-01-27 0 1.150 1.140 1.150 1.140 1.160 231,000 265,030 1.1473 0.710 0.704 0.710 0.704 0.716 374,121 0.7084 2.68%
2015-01-26 0 1.120 1.120 1.140 1.120 1.120 2,000 2,240 1.1200 0.692 0.692 0.704 0.692 0.692 3,239 0.6915 -0.88%
2015-01-23 0 1.130 1.130 1.140 1.110 1.160 344,000 391,000 1.1366 0.698 0.698 0.704 0.685 0.716 557,132 0.7018 -1.74%
2015-01-22 0 1.150 1.130 1.160 1.120 1.150 174,000 195,520 1.1237 0.710 0.698 0.716 0.692 0.710 281,805 0.6938 2.68%
2015-01-21 0 1.120 1.120 1.170 1.110 1.160 82,000 91,420 1.1149 0.692 0.692 0.722 0.685 0.716 132,805 0.6884 -3.45%
2015-01-20 0 1.160 1.120 1.160 - - 0 0 - 0.716 0.692 0.716 - - 0 - 0.00%
2015-01-19 0 1.160 1.110 1.160 1.150 1.160 104,000 120,600 1.1596 0.716 0.685 0.716 0.710 0.716 168,435 0.7160 4.50%
2015-01-16 0 1.110 1.110 1.150 1.110 1.110 4,000 4,440 1.1100 0.685 0.685 0.710 0.685 0.685 6,478 0.6854 0.00%
2015-01-15 0 1.110 1.110 1.150 1.110 1.120 10,000 11,120 1.1120 0.685 0.685 0.710 0.685 0.692 16,196 0.6866 -0.89%
2015-01-14 0 1.120 1.120 1.140 1.120 1.120 4,000 4,480 1.1200 0.692 0.692 0.704 0.692 0.692 6,478 0.6915 0.00%
2015-01-13 0 1.120 1.120 1.150 1.120 1.130 104,000 117,100 1.1260 0.692 0.692 0.710 0.692 0.698 168,435 0.6952 -2.61%
2015-01-12 0 1.150 1.130 1.150 - - 16,000 18,080 1.1300 0.710 0.698 0.710 - - 25,913 0.6977 -0.86%
2015-01-09 0 1.160 1.130 1.160 1.130 1.160 74,000 83,740 1.1316 0.716 0.698 0.716 0.698 0.716 119,848 0.6987 2.65%
2015-01-08 0 1.130 1.130 1.170 1.130 1.130 72,000 81,360 1.1300 0.698 0.698 0.722 0.698 0.698 116,609 0.6977 0.00%
2015-01-07 0 1.130 1.120 1.130 1.130 1.130 2,000 2,260 1.1300 0.698 0.692 0.698 0.698 0.698 3,239 0.6977 0.00%
2015-01-06 0 1.130 1.130 1.150 1.130 1.130 42,000 47,460 1.1300 0.698 0.698 0.710 0.698 0.698 68,022 0.6977 0.89%
2015-01-05 0 1.120 1.120 1.130 1.110 1.130 170,000 190,160 1.1186 0.692 0.692 0.698 0.685 0.698 275,327 0.6907 0.90%
2015-01-02 0 1.110 1.110 1.130 1.110 1.130 102,000 113,700 1.1147 0.685 0.685 0.698 0.685 0.698 165,196 0.6883 -0.89%
2014-12-31 0 1.120 1.110 1.120 - - 388 407 1.0490 0.692 0.685 0.692 - - 628 0.6477 0.00%
2014-12-30 0 1.120 1.120 1.150 1.110 1.110 28,000 31,080 1.1100 0.692 0.692 0.710 0.685 0.685 45,348 0.6854 0.90%
2014-12-29 0 1.110 1.110 1.150 - - 229 247 1.0786 0.685 0.685 0.710 - - 371 0.6660 0.00%
2014-12-24 0 1.110 1.110 1.180 - - 0 0 - 0.685 0.685 0.729 - - 0 - 0.00%
2014-12-23 0 1.110 1.110 1.180 - - 0 0 - 0.685 0.685 0.729 - - 0 - 0.00%
2014-12-22 0 1.110 1.110 1.180 1.100 1.110 26,000 28,680 1.1031 0.685 0.685 0.729 0.679 0.685 42,109 0.6811 -1.77%
2014-12-19 0 1.130 1.130 1.150 1.130 1.130 160,000 180,800 1.1300 0.698 0.698 0.710 0.698 0.698 259,131 0.6977 0.00%
2014-12-18 0 1.130 1.100 1.180 - - 0 0 - 0.698 0.679 0.729 - - 0 - 0.00%
2014-12-17 0 1.130 1.130 1.160 1.130 1.130 22,000 24,860 1.1300 0.698 0.698 0.716 0.698 0.698 35,631 0.6977 -3.42%
2014-12-16 0 1.170 1.130 1.170 1.150 1.170 94,000 109,400 1.1638 0.722 0.698 0.722 0.710 0.722 152,240 0.7186 0.00%
2014-12-15 0 1.170 1.130 1.170 1.130 1.170 228,000 262,600 1.1518 0.722 0.698 0.722 0.698 0.722 369,262 0.7111 2.63%
2014-12-12 0 1.140 1.140 1.160 1.140 1.160 292,000 337,820 1.1569 0.704 0.704 0.716 0.704 0.716 472,915 0.7143 -0.87%
2014-12-11 0 1.150 1.120 1.150 1.150 1.180 10,000 11,640 1.1640 0.710 0.692 0.710 0.710 0.729 16,196 0.7187 1.77%
2014-12-10 0 1.130 1.120 1.150 - - 0 0 - 0.698 0.692 0.710 - - 0 - 0.00%
2014-12-09 0 1.130 1.110 1.130 1.130 1.130 46,000 51,500 1.1196 0.698 0.685 0.698 0.698 0.698 74,500 0.6913 0.00%
2014-12-08 0 1.130 1.130 1.150 1.130 1.150 246,000 279,760 1.1372 0.698 0.698 0.710 0.698 0.710 398,414 0.7022 -0.88%
2014-12-05 0 1.140 1.140 1.150 1.130 1.140 320,000 363,000 1.1344 0.704 0.704 0.710 0.698 0.704 518,263 0.7004 0.00%
2014-12-04 0 1.140 1.140 1.150 1.130 1.140 110,000 125,300 1.1391 0.704 0.704 0.710 0.698 0.704 178,153 0.7033 0.88%
2014-12-03 0 1.130 1.130 1.160 1.130 1.130 150,000 169,500 1.1300 0.698 0.698 0.716 0.698 0.698 242,936 0.6977 -0.88%
2014-12-02 0 1.140 1.140 1.150 1.130 1.140 10,000 11,340 1.1340 0.704 0.704 0.710 0.698 0.704 16,196 0.7002 0.88%
2014-12-01 0 1.130 1.130 1.160 1.130 1.130 519,000 586,390 1.1298 0.698 0.698 0.716 0.698 0.698 840,557 0.6976 -0.88%
2014-11-28 0 1.140 1.140 1.160 1.140 1.160 70,000 80,540 1.1506 0.704 0.704 0.716 0.704 0.716 113,370 0.7104 0.00%
2014-11-27 0 1.140 1.120 1.140 1.140 1.140 10,000 11,400 1.1400 0.704 0.692 0.704 0.704 0.704 16,196 0.7039 -2.56%
2014-11-26 0 1.170 1.140 1.170 - - 0 0 - 0.722 0.704 0.722 - - 0 - 0.00%
2014-11-25 0 1.170 1.150 1.180 1.150 1.170 50,000 58,080 1.1616 0.722 0.710 0.729 0.710 0.722 80,979 0.7172 0.00%
2014-11-24 0 1.170 1.150 1.180 1.170 1.190 212,000 252,240 1.1898 0.722 0.710 0.729 0.722 0.735 343,349 0.7346 0.00%
2014-11-21 0 1.170 1.150 1.170 1.140 1.170 192,000 222,380 1.1582 0.722 0.710 0.722 0.704 0.722 310,958 0.7151 2.63%
2014-11-20 0 1.140 1.130 1.140 1.140 1.140 14,000 15,960 1.1400 0.704 0.698 0.704 0.704 0.704 22,674 0.7039 0.88%
2014-11-19 0 1.130 1.110 1.140 1.120 1.130 112,000 126,060 1.1255 0.698 0.685 0.704 0.692 0.698 181,392 0.6950 0.00%
2014-11-18 0 1.130 1.120 1.130 1.120 1.260 1,276,000 1,453,260 1.1389 0.698 0.692 0.698 0.692 0.778 2,066,573 0.7032 -5.04%
2014-11-17 0 1.190 1.180 1.190 1.080 1.250 1,126,000 1,327,820 1.1792 0.735 0.729 0.735 0.667 0.772 1,823,637 0.7281 10.19%
2014-11-14 0 1.080 1.080 1.100 - - 0 0 - 0.667 0.667 0.679 - - 0 - 0.00%
2014-11-13 0 1.080 1.080 1.100 1.080 1.080 38,000 41,040 1.0800 0.667 0.667 0.679 0.667 0.667 61,544 0.6668 -1.82%
2014-11-12 0 1.100 1.070 1.100 1.100 1.100 2,000 2,200 1.1000 0.679 0.661 0.679 0.679 0.679 3,239 0.6792 2.80%
2014-11-11 0 1.070 1.070 1.100 1.060 1.100 958,000 1,052,720 1.0989 0.661 0.661 0.679 0.654 0.679 1,551,549 0.6785 -2.73%
2014-11-10 0 1.100 1.080 1.100 - - 0 0 - 0.679 0.667 0.679 - - 0 - 0.00%
2014-11-07 0 1.100 1.090 1.100 1.080 1.100 63,000 69,140 1.0975 0.679 0.673 0.679 0.667 0.679 102,033 0.6776 0.92%
2014-11-06 0 1.090 1.080 1.100 1.090 1.090 20,000 21,800 1.0900 0.673 0.667 0.679 0.673 0.673 32,391 0.6730 -0.91%
2014-11-05 0 1.100 1.060 1.100 1.120 1.120 2,000 2,240 1.1200 0.679 0.654 0.679 0.692 0.692 3,239 0.6915 1.85%
2014-11-04 0 1.080 1.050 1.100 - - 0 0 - 0.667 0.648 0.679 - - 0 - 0.00%
2014-11-03 0 1.080 1.080 1.100 1.080 1.080 86,000 92,880 1.0800 0.667 0.667 0.679 0.667 0.667 139,283 0.6668 -1.82%
2014-10-31 0 1.100 1.080 1.100 1.100 1.100 8,000 8,800 1.1000 0.679 0.667 0.679 0.679 0.679 12,957 0.6792 1.85%
2014-10-30 0 1.080 1.070 1.100 1.060 1.080 170,000 181,020 1.0648 0.667 0.661 0.679 0.654 0.667 275,327 0.6575 0.00%
2014-10-29 0 1.080 1.080 1.090 1.080 1.090 190,000 205,600 1.0821 0.667 0.667 0.673 0.667 0.673 307,719 0.6681 -0.92%
2014-10-28 0 1.090 1.080 1.110 1.090 1.110 282,000 311,680 1.1052 0.673 0.667 0.685 0.673 0.685 456,719 0.6824 -1.80%
2014-10-27 0 1.110 1.090 1.110 1.110 1.130 78,000 87,540 1.1223 0.685 0.673 0.685 0.685 0.698 126,327 0.6930 1.83%
2014-10-24 0 1.090 1.090 1.110 1.090 1.110 364,500 401,035 1.1002 0.673 0.673 0.685 0.673 0.685 590,334 0.6793 -1.80%
2014-10-23 0 1.110 1.090 1.110 1.090 1.120 275,000 303,050 1.1020 0.685 0.673 0.685 0.673 0.692 445,382 0.6804 1.83%
2014-10-22 0 1.090 1.060 1.100 1.090 1.110 16,000 17,660 1.1038 0.673 0.654 0.679 0.673 0.685 25,913 0.6815 -0.91%
2014-10-21 0 1.100 1.100 1.120 1.100 1.100 4,000 4,400 1.1000 0.679 0.679 0.692 0.679 0.679 6,478 0.6792 0.00%
2014-10-20 0 1.100 1.080 1.120 - - 0 0 - 0.679 0.667 0.692 - - 0 - 0.00%
2014-10-17 0 1.100 1.100 1.120 1.020 1.100 6,000 6,440 1.0733 0.679 0.679 0.692 0.630 0.679 9,717 0.6627 0.92%
2014-10-16 0 1.090 1.080 1.090 1.090 1.090 60,000 65,400 1.0900 0.673 0.667 0.673 0.673 0.673 97,174 0.6730 -0.91%
2014-10-15 0 1.100 1.090 1.120 1.090 1.100 36,000 39,540 1.0983 0.679 0.673 0.692 0.673 0.679 58,305 0.6782 0.00%
2014-10-14 0 1.100 1.090 1.120 1.090 1.120 752,159 821,014 1.0915 0.679 0.673 0.692 0.673 0.692 1,218,175 0.6740 0.00%
2014-10-13 0 1.100 1.090 1.100 - - 0 0 - 0.679 0.673 0.679 - - 0 - 0.00%
2014-10-10 0 1.100 1.090 1.130 1.090 1.100 82,000 89,460 1.0910 0.679 0.673 0.698 0.673 0.679 132,805 0.6736 0.92%
2014-10-09 0 1.090 1.090 1.100 1.090 1.100 142,000 155,000 1.0915 0.673 0.673 0.679 0.673 0.679 229,979 0.6740 0.00%
2014-10-08 0 1.090 1.090 1.110 - - 100,000 109,000 1.0900 0.673 0.673 0.685 - - 161,957 0.6730 0.00%
2014-10-07 0 1.090 1.080 1.110 - - 0 0 - 0.673 0.667 0.685 - - 0 - 0.00%
2014-10-06 0 1.090 1.090 1.100 1.040 1.110 206,000 224,060 1.0877 0.673 0.673 0.679 0.642 0.685 333,632 0.6716 4.81%
2014-10-03 0 1.040 1.040 1.080 1.040 1.100 674,000 712,200 1.0567 0.642 0.642 0.667 0.642 0.679 1,091,591 0.6524 -5.45%
2014-09-30 0 1.100 1.080 1.100 1.120 1.120 10,000 11,200 1.1200 0.679 0.667 0.679 0.692 0.692 16,196 0.6915 -0.90%
2014-09-29 0 1.110 1.110 1.130 1.100 1.130 206,000 227,860 1.1061 0.685 0.685 0.698 0.679 0.698 333,632 0.6830 -0.89%
2014-09-26 0 1.120 1.120 1.130 1.120 1.120 40,000 44,800 1.1200 0.692 0.692 0.698 0.692 0.692 64,783 0.6915 -1.75%
2014-09-25 0 1.140 1.120 1.140 1.120 1.140 130,000 145,880 1.1222 0.704 0.692 0.704 0.692 0.704 210,544 0.6929 0.88%
2014-09-24 0 1.130 1.120 1.130 1.130 1.130 1,020,000 1,152,600 1.1300 0.698 0.692 0.698 0.698 0.698 1,651,962 0.6977 0.00%
2014-09-23 0 1.130 1.110 1.130 1.110 1.130 113,625 127,275 1.1201 0.698 0.685 0.698 0.685 0.698 184,024 0.6916 1.80%
2014-09-22 0 1.110 1.110 1.130 1.110 1.120 204,000 227,140 1.1134 0.685 0.685 0.698 0.685 0.692 330,392 0.6875 -1.77%
2014-09-19 0 1.130 1.120 1.150 - - 0 0 - 0.698 0.692 0.710 - - 0 - 0.00%
2014-09-18 0 1.130 1.130 1.140 1.130 1.130 86,000 97,180 1.1300 0.698 0.698 0.704 0.698 0.698 139,283 0.6977 0.00%
2014-09-17 0 1.130 1.130 1.150 1.120 1.140 14,000 15,820 1.1300 0.698 0.698 0.710 0.692 0.704 22,674 0.6977 0.00%
2014-09-16 0 1.130 1.120 1.130 1.130 1.130 14,000 15,820 1.1300 0.698 0.692 0.698 0.698 0.698 22,674 0.6977 0.00%
2014-09-15 0 1.130 1.130 1.150 1.110 1.130 67,000 74,900 1.1179 0.698 0.698 0.710 0.685 0.698 108,511 0.6903 -0.88%
2014-09-12 0 1.140 1.130 1.140 1.120 1.210 248,000 283,220 1.1420 0.704 0.698 0.704 0.692 0.747 401,654 0.7051 1.79%
2014-09-11 0 1.120 1.120 1.140 1.100 1.120 954,000 1,066,240 1.1177 0.692 0.692 0.704 0.679 0.692 1,545,071 0.6901 0.00%
2014-09-10 0 1.140 1.140 1.150 1.120 1.150 1,140,000 1,298,680 1.1392 0.692 0.692 0.698 0.679 0.698 1,879,281 0.6911 0.88%
2014-09-08 0 1.130 1.130 1.140 1.130 1.140 140,000 158,900 1.1350 0.685 0.685 0.692 0.685 0.692 230,789 0.6885 -0.88%
2014-09-05 0 1.140 1.140 1.150 1.140 1.150 364,000 417,540 1.1471 0.692 0.692 0.698 0.692 0.698 600,051 0.6958 0.00%
2014-09-04 0 1.140 1.140 1.150 1.130 1.150 82,000 93,900 1.1451 0.692 0.692 0.698 0.685 0.698 135,176 0.6946 -0.87%
2014-09-03 0 1.150 1.130 1.150 1.120 1.160 184,000 211,840 1.1513 0.698 0.685 0.698 0.679 0.704 303,323 0.6984 1.77%
2014-09-02 0 1.130 1.120 1.150 - - 0 0 - 0.685 0.679 0.698 - - 0 - 0.00%
2014-09-01 0 1.130 1.120 1.140 1.100 1.150 778,250 867,030 1.1141 0.685 0.679 0.692 0.667 0.698 1,282,939 0.6758 -0.88%
2014-08-29 0 1.140 1.110 1.140 - - 0 0 - 0.692 0.673 0.692 - - 0 - 0.00%
2014-08-28 0 1.140 1.120 1.140 1.120 1.160 294,000 337,100 1.1466 0.692 0.679 0.692 0.679 0.704 484,657 0.6955 -0.87%
2014-08-27 0 1.150 1.120 1.150 1.150 1.170 58,000 67,020 1.1555 0.698 0.679 0.698 0.698 0.710 95,613 0.7010 2.68%
2014-08-26 0 1.120 1.120 1.160 - - 0 0 - 0.679 0.679 0.704 - - 0 - 0.00%
2014-08-25 0 1.120 1.120 1.160 1.120 1.140 110,000 124,480 1.1316 0.679 0.679 0.704 0.679 0.692 181,334 0.6865 0.00%
2014-08-22 0 1.120 1.120 1.130 1.120 1.140 476,000 542,140 1.1389 0.679 0.679 0.685 0.679 0.692 784,682 0.6909 -2.61%
2014-08-21 0 1.150 1.140 1.150 1.140 1.150 246,000 280,900 1.1419 0.698 0.692 0.698 0.692 0.698 405,529 0.6927 0.88%
2014-08-20 0 1.140 1.140 1.150 1.140 1.170 506,000 579,120 1.1445 0.692 0.692 0.698 0.692 0.710 834,137 0.6943 -0.87%
2014-08-19 0 1.150 1.150 1.160 1.150 1.150 220,000 253,000 1.1500 0.698 0.698 0.704 0.698 0.698 362,668 0.6976 0.88%
2014-08-18 0 1.140 1.140 1.160 1.140 1.150 604,000 692,840 1.1471 0.692 0.692 0.704 0.692 0.698 995,689 0.6958 -1.72%
2014-08-15 0 1.160 1.150 1.160 1.140 1.180 409,000 472,990 1.1565 0.704 0.698 0.704 0.692 0.716 674,233 0.7015 0.00%
2014-08-14 0 1.160 1.160 1.170 1.140 1.170 248,000 286,720 1.1561 0.704 0.704 0.710 0.692 0.710 408,826 0.7013 2.65%
2014-08-13 0 1.130 1.120 1.140 1.100 1.160 109,000 122,890 1.1274 0.685 0.679 0.692 0.667 0.704 179,686 0.6839 0.89%
2014-08-12 0 1.120 1.120 1.150 1.100 1.150 808,000 902,540 1.1170 0.679 0.679 0.698 0.667 0.698 1,331,982 0.6776 0.90%
2014-08-11 0 1.110 1.090 1.120 1.080 1.120 340,000 374,960 1.1028 0.673 0.661 0.679 0.655 0.679 560,487 0.6690 4.72%
2014-08-08 0 1.060 1.060 1.070 1.060 1.060 40,000 42,400 1.0600 0.643 0.643 0.649 0.643 0.643 65,940 0.6430 0.00%
2014-08-07 0 1.060 1.060 1.070 1.060 1.070 30,000 31,900 1.0633 0.643 0.643 0.649 0.643 0.649 49,455 0.6450 -0.93%
2014-08-06 0 1.070 1.060 1.070 1.060 1.070 434,000 460,280 1.0606 0.649 0.643 0.649 0.643 0.649 715,446 0.6433 0.94%
2014-08-05 0 1.060 1.060 1.070 1.060 1.060 44,000 46,640 1.0600 0.643 0.643 0.649 0.643 0.643 72,534 0.6430 -0.93%
2014-08-04 0 1.070 1.070 1.080 1.070 1.080 1,020,000 1,091,520 1.0701 0.649 0.649 0.655 0.649 0.655 1,681,462 0.6491 0.94%
2014-08-01 0 1.060 1.050 1.060 1.050 1.080 1,074,388 1,144,375 1.0651 0.643 0.637 0.643 0.637 0.655 1,771,120 0.6461 -0.93%
2014-07-31 0 1.070 1.050 1.070 1.050 1.070 348,000 369,000 1.0603 0.649 0.637 0.649 0.637 0.649 573,675 0.6432 0.00%
2014-07-30 0 1.070 1.050 1.070 1.050 1.070 384,750 408,452 1.0616 0.649 0.637 0.649 0.637 0.649 634,257 0.6440 0.94%
2014-07-29 0 1.060 1.050 1.060 1.040 1.060 753,000 793,820 1.0542 0.643 0.637 0.643 0.631 0.643 1,241,314 0.6395 0.00%
2014-07-28 0 1.060 1.050 1.060 1.050 1.080 942,000 995,580 1.0569 0.643 0.637 0.643 0.637 0.655 1,552,879 0.6411 -0.93%
2014-07-25 0 1.070 1.060 1.070 1.050 1.070 150,000 158,820 1.0588 0.649 0.643 0.649 0.637 0.649 247,274 0.6423 0.00%
2014-07-24 0 1.070 1.060 1.070 1.060 1.070 86,000 91,880 1.0684 0.649 0.643 0.649 0.643 0.649 141,770 0.6481 0.00%
2014-07-23 0 1.070 1.060 1.070 1.050 1.070 318,000 338,580 1.0647 0.649 0.643 0.649 0.637 0.649 524,220 0.6459 1.90%
2014-07-22 0 1.050 1.050 1.060 1.050 1.050 320,000 336,000 1.0500 0.637 0.637 0.643 0.637 0.637 527,517 0.6369 -0.94%
2014-07-21 0 1.060 1.050 1.060 1.050 1.060 67,000 70,820 1.0570 0.643 0.637 0.643 0.637 0.643 110,449 0.6412 0.95%
2014-07-18 0 1.050 1.050 1.070 1.050 1.050 904,000 949,200 1.0500 0.637 0.637 0.649 0.637 0.637 1,490,237 0.6369 -1.87%
2014-07-17 0 1.070 1.060 1.070 1.060 1.070 89,000 94,430 1.0610 0.649 0.643 0.649 0.643 0.649 146,716 0.6436 1.90%
2014-07-16 0 1.050 1.050 1.060 1.050 1.050 52,000 54,600 1.0500 0.637 0.637 0.643 0.637 0.637 85,722 0.6369 0.00%
2014-07-15 0 1.050 1.050 1.060 1.040 1.060 248,000 261,320 1.0537 0.637 0.637 0.643 0.631 0.643 408,826 0.6392 0.96%
2014-07-14 0 1.040 1.040 1.060 1.040 1.040 94,000 98,360 1.0464 0.631 0.631 0.643 0.631 0.631 154,958 0.6348 -0.95%
2014-07-11 0 1.050 1.050 1.080 1.050 1.060 308,033 325,893 1.0580 0.637 0.637 0.655 0.637 0.643 507,790 0.6418 0.00%
2014-07-10 0 1.050 1.050 1.060 1.050 1.060 129,000 136,020 1.0544 0.637 0.637 0.643 0.637 0.643 212,655 0.6396 0.00%
2014-07-09 0 1.050 1.050 1.060 1.040 1.060 876,000 914,060 1.0434 0.637 0.637 0.643 0.631 0.643 1,444,079 0.6330 -2.78%
2014-07-08 0 1.080 1.050 1.080 1.040 1.180 491,000 533,380 1.0863 0.655 0.637 0.655 0.631 0.716 809,410 0.6590 2.86%
2014-07-07 0 1.050 1.040 1.060 1.050 1.060 65,850 69,208 1.0510 0.637 0.631 0.643 0.637 0.643 108,553 0.6375 0.00%
2014-07-04 0 1.050 1.050 1.080 1.050 1.100 74,000 78,020 1.0543 0.637 0.637 0.655 0.637 0.667 121,988 0.6396 0.00%
2014-07-03 0 1.050 1.050 1.070 1.050 1.070 108,000 114,400 1.0593 0.637 0.637 0.649 0.637 0.649 178,037 0.6426 -0.94%
2014-07-02 0 1.060 1.040 1.060 1.030 1.060 270,000 281,500 1.0426 0.643 0.631 0.643 0.625 0.643 445,093 0.6325 0.95%
2014-06-30 0 1.050 1.040 1.050 1.050 1.050 42,000 44,100 1.0500 0.637 0.631 0.637 0.637 0.637 69,237 0.6369 0.00%
2014-06-27 0 1.050 1.050 1.060 1.040 1.050 549,000 576,340 1.0498 0.637 0.637 0.643 0.631 0.637 905,022 0.6368 0.00%
2014-06-26 0 1.050 1.050 1.060 1.040 1.050 158,000 165,800 1.0494 0.637 0.637 0.643 0.631 0.637 260,462 0.6366 1.94%
2014-06-25 0 1.030 1.020 1.040 1.030 1.030 132,000 135,960 1.0300 0.625 0.619 0.631 0.625 0.625 217,601 0.6248 0.00%
2014-06-24 0 1.030 1.030 1.050 1.030 1.040 572,000 599,740 1.0485 0.625 0.625 0.637 0.625 0.631 942,937 0.6360 -1.90%
2014-06-23 0 1.050 1.030 1.060 - - 550,000 577,500 1.0500 0.637 0.625 0.643 - - 906,671 0.6369 0.00%
2014-06-20 0 1.050 1.010 1.050 1.010 1.060 742,000 768,120 1.0352 0.637 0.613 0.637 0.613 0.643 1,223,181 0.6280 1.94%
2014-06-19 0 1.030 1.030 1.050 1.030 1.040 130,000 134,700 1.0362 0.625 0.625 0.637 0.625 0.631 214,304 0.6285 -0.96%
2014-06-18 0 1.040 1.040 1.050 1.030 1.040 183,297 189,577 1.0343 0.631 0.631 0.637 0.625 0.631 302,164 0.6274 -0.95%
2014-06-17 0 1.050 1.050 1.060 1.040 1.050 102,000 106,940 1.0484 0.637 0.637 0.643 0.631 0.637 168,146 0.6360 0.00%
2014-06-16 0 1.050 1.050 1.070 1.050 1.060 80,000 84,660 1.0583 0.637 0.637 0.649 0.637 0.643 131,879 0.6420 0.00%
2014-06-13 0 1.050 1.040 1.060 1.040 1.050 526,000 548,900 1.0435 0.637 0.631 0.643 0.631 0.637 867,107 0.6330 0.00%
2014-06-12 0 1.050 1.050 1.060 1.050 1.050 534,000 560,700 1.0500 0.637 0.637 0.643 0.637 0.637 880,295 0.6369 0.00%
2014-06-11 0 1.050 1.050 1.060 1.050 1.050 1,018,000 1,068,900 1.0500 0.637 0.637 0.643 0.637 0.637 1,678,165 0.6369 0.96%
2014-06-10 0 1.040 1.040 1.060 1.010 1.040 120,000 124,020 1.0335 0.631 0.631 0.643 0.613 0.631 197,819 0.6269 -1.89%
2014-06-09 0 1.060 1.050 1.060 1.050 1.070 274,000 288,860 1.0542 0.643 0.637 0.643 0.637 0.649 451,687 0.6395 0.95%
2014-06-06 0 1.050 1.040 1.060 1.050 1.050 80,000 84,000 1.0500 0.637 0.631 0.643 0.637 0.637 131,879 0.6369 0.00%
2014-06-05 0 1.050 1.040 1.050 1.030 1.050 1,020,000 1,056,080 1.0354 0.637 0.631 0.637 0.625 0.637 1,681,462 0.6281 0.96%
2014-06-04 0 1.040 1.030 1.040 1.030 1.040 264,000 273,660 1.0366 0.631 0.625 0.631 0.625 0.631 435,202 0.6288 -0.95%
2014-06-03 0 1.050 1.050 1.060 - - 0 0 - 0.637 0.637 0.643 - - 0 - 0.00%
2014-05-30 0 1.050 1.040 1.050 1.050 1.050 338,000 354,900 1.0500 0.637 0.631 0.637 0.637 0.637 557,190 0.6369 0.00%
2014-05-29 0 1.050 1.040 1.060 1.050 1.050 246,000 258,300 1.0500 0.637 0.631 0.643 0.637 0.637 405,529 0.6369 0.00%
2014-05-28 0 1.050 1.050 1.060 1.050 1.050 1,054,000 1,106,700 1.0500 0.637 0.637 0.643 0.637 0.637 1,737,511 0.6369 -0.94%
2014-05-27 0 1.060 1.050 1.060 1.050 1.060 234,000 247,040 1.0557 0.643 0.637 0.643 0.637 0.643 385,747 0.6404 0.00%
2014-05-26 0 1.060 1.050 1.060 1.060 1.060 180,000 190,800 1.0600 0.643 0.637 0.643 0.643 0.643 296,729 0.6430 0.00%
2014-05-23 0 1.060 1.050 1.060 1.050 1.060 526,000 552,500 1.0504 0.643 0.637 0.643 0.637 0.643 867,107 0.6372 0.00%
2014-05-22 0 1.060 1.050 1.070 1.050 1.070 69,000 73,090 1.0593 0.643 0.637 0.649 0.637 0.649 113,746 0.6426 0.95%
2014-05-21 0 1.050 1.040 1.050 1.040 1.050 90,000 94,300 1.0478 0.637 0.631 0.637 0.631 0.637 148,364 0.6356 0.00%
2014-05-20 0 1.050 1.040 1.070 1.050 1.050 270,000 283,500 1.0500 0.637 0.631 0.649 0.637 0.637 445,093 0.6369 0.00%
2014-05-19 0 1.050 1.050 1.070 1.050 1.050 38,000 39,900 1.0500 0.637 0.637 0.649 0.637 0.637 62,643 0.6369 0.00%
2014-05-16 0 1.050 1.050 1.060 1.050 1.070 170,000 181,300 1.0665 0.637 0.637 0.643 0.637 0.649 280,244 0.6469 -0.94%
2014-05-15 0 1.060 1.040 1.060 - - 0 0 - 0.643 0.631 0.643 - - 0 - 0.00%
2014-05-14 0 1.060 1.060 1.070 1.060 1.060 42,000 44,520 1.0600 0.643 0.643 0.649 0.643 0.643 69,237 0.6430 0.00%
2014-05-13 0 1.060 1.050 1.060 1.050 1.060 510,137 535,739 1.0502 0.643 0.637 0.643 0.637 0.643 840,957 0.6371 0.95%
2014-05-12 0 1.050 1.050 1.060 1.050 1.060 464,000 491,740 1.0598 0.637 0.637 0.643 0.637 0.643 764,900 0.6429 -0.94%
2014-05-09 0 1.060 1.050 1.060 1.050 1.060 696,000 731,860 1.0515 0.643 0.637 0.643 0.637 0.643 1,147,350 0.6379 2.91%
2014-05-08 0 1.070 1.050 1.070 1.040 1.080 1,516,000 1,588,100 1.0476 0.625 0.613 0.625 0.607 0.631 2,596,167 0.6117 -0.93%
2014-05-07 0 1.080 1.080 1.090 1.080 1.090 46,000 49,940 1.0857 0.631 0.631 0.636 0.631 0.636 78,776 0.6340 -0.92%
2014-05-05 0 1.090 1.090 1.100 1.090 1.100 108,000 118,120 1.0937 0.636 0.636 0.642 0.636 0.642 184,951 0.6387 0.93%
2014-05-02 0 1.080 1.080 1.090 1.060 1.080 197,775 210,808 1.0659 0.631 0.631 0.636 0.619 0.631 338,692 0.6224 1.89%
2014-04-30 0 1.060 1.050 1.060 1.060 1.060 116,000 122,960 1.0600 0.619 0.613 0.619 0.619 0.619 198,651 0.6190 0.95%
2014-04-29 0 1.050 1.050 1.060 1.030 1.040 128,000 132,620 1.0361 0.613 0.613 0.619 0.601 0.607 219,201 0.6050 0.00%
2014-04-28 0 1.050 1.050 1.070 1.050 1.050 166,000 174,300 1.0500 0.613 0.613 0.625 0.613 0.613 284,277 0.6131 -1.87%
2014-04-25 0 1.070 1.050 1.080 1.040 1.090 1,608,000 1,694,520 1.0538 0.625 0.613 0.631 0.607 0.636 2,753,718 0.6154 -1.83%
2014-04-24 0 1.090 1.070 1.090 1.080 1.090 164,000 178,660 1.0894 0.636 0.625 0.636 0.631 0.636 280,852 0.6361 0.93%
2014-04-23 0 1.080 1.060 1.080 1.080 1.080 2,000 2,160 1.0800 0.631 0.619 0.631 0.631 0.631 3,425 0.6307 0.93%
2014-04-22 0 1.070 1.070 1.080 1.070 1.070 20,000 21,400 1.0700 0.625 0.625 0.631 0.625 0.625 34,250 0.6248 0.94%
2014-04-17 0 1.060 1.050 1.070 1.060 1.070 92,000 97,900 1.0641 0.619 0.613 0.625 0.619 0.625 157,551 0.6214 0.95%
2014-04-16 0 1.050 1.050 1.080 1.050 1.060 636,161 669,842 1.0529 0.613 0.613 0.631 0.613 0.619 1,089,433 0.6149 -2.78%
2014-04-15 0 1.080 1.060 1.080 1.090 1.090 10,000 10,900 1.0900 0.631 0.619 0.631 0.636 0.636 17,125 0.6365 1.89%
2014-04-14 0 1.060 1.060 1.080 1.060 1.060 58,000 61,480 1.0600 0.619 0.619 0.631 0.619 0.619 99,326 0.6190 0.00%
2014-04-11 0 1.060 1.060 1.080 1.050 1.090 30,000 31,960 1.0653 0.619 0.619 0.631 0.613 0.636 51,375 0.6221 -0.93%
2014-04-10 0 1.070 1.070 1.080 1.070 1.070 40,750 43,572 1.0693 0.625 0.625 0.631 0.625 0.625 69,785 0.6244 -1.83%
2014-04-09 0 1.090 1.090 1.100 1.070 1.090 196,000 211,640 1.0798 0.636 0.636 0.642 0.625 0.636 335,652 0.6305 2.83%
2014-04-08 0 1.060 1.060 1.080 1.050 1.060 248,000 262,080 1.0568 0.619 0.619 0.631 0.613 0.619 424,703 0.6171 0.95%
2014-04-07 0 1.050 1.050 1.060 1.050 1.070 170,000 179,300 1.0547 0.613 0.613 0.619 0.613 0.625 291,127 0.6159 -1.87%
2014-04-04 0 1.070 1.070 1.080 1.070 1.110 498,000 533,340 1.0710 0.625 0.625 0.631 0.625 0.648 852,831 0.6254 -1.83%
2014-04-03 0 1.090 1.060 1.100 - - 0 0 - 0.636 0.619 0.642 - - 0 - 0.00%
2014-04-02 0 1.090 1.070 1.090 1.050 1.090 744,000 786,260 1.0568 0.636 0.625 0.636 0.613 0.636 1,274,108 0.6171 3.81%
2014-04-01 0 1.050 1.050 1.070 1.050 1.050 220,000 231,000 1.0500 0.613 0.613 0.625 0.613 0.613 376,752 0.6131 0.00%
2014-03-31 0 1.050 1.050 1.060 1.050 1.050 70,000 73,500 1.0500 0.613 0.613 0.619 0.613 0.613 119,876 0.6131 -0.94%
2014-03-28 0 1.060 1.060 1.070 1.060 1.060 60,000 63,600 1.0600 0.619 0.619 0.625 0.619 0.619 102,751 0.6190 1.92%
2014-03-27 0 1.040 1.040 1.060 1.040 1.050 404,000 421,400 1.0431 0.607 0.607 0.619 0.607 0.613 691,854 0.6091 -1.89%
2014-03-26 0 1.060 1.060 1.070 1.040 1.070 458,000 484,380 1.0576 0.619 0.619 0.625 0.607 0.625 784,330 0.6176 0.00%
2014-03-25 0 1.060 1.050 1.060 - - 0 0 - 0.619 0.613 0.619 - - 0 - 0.00%
2014-03-24 0 1.060 1.060 1.070 1.050 1.050 10,000 10,500 1.0500 0.619 0.619 0.625 0.613 0.613 17,125 0.6131 0.00%
2014-03-21 0 1.060 1.050 1.060 1.050 1.060 654,000 687,740 1.0516 0.619 0.613 0.619 0.613 0.619 1,119,982 0.6141 -0.93%
2014-03-20 0 1.070 1.070 1.080 1.050 1.100 344,000 365,880 1.0636 0.625 0.625 0.631 0.613 0.642 589,104 0.6211 0.94%
2014-03-19 0 1.060 1.050 1.070 - - 0 0 - 0.619 0.613 0.625 - - 0 - -0.93%
2014-03-18 0 1.070 1.040 1.070 1.070 1.080 6,000 6,440 1.0733 0.625 0.607 0.625 0.625 0.631 10,275 0.6268 -0.93%
2014-03-17 0 1.080 1.040 1.080 1.080 1.080 40,000 43,200 1.0800 0.631 0.607 0.631 0.631 0.631 68,500 0.6307 2.86%
2014-03-14 0 1.050 1.050 1.070 1.040 1.040 14,000 14,560 1.0400 0.613 0.613 0.625 0.607 0.607 23,975 0.6073 -0.94%
2014-03-13 0 1.060 1.050 1.090 1.060 1.060 280,000 296,800 1.0600 0.619 0.613 0.636 0.619 0.619 479,503 0.6190 0.00%
2014-03-12 0 1.060 1.060 1.090 1.060 1.060 80,000 84,800 1.0600 0.619 0.619 0.636 0.619 0.619 137,001 0.6190 -0.93%
2014-03-11 0 1.070 1.060 1.070 1.050 1.070 444,000 471,940 1.0629 0.625 0.619 0.625 0.613 0.625 760,355 0.6207 0.00%
2014-03-10 0 1.070 1.070 1.080 1.070 1.070 62,000 66,340 1.0700 0.625 0.625 0.631 0.625 0.625 106,176 0.6248 0.00%
2014-03-07 0 1.070 1.070 1.080 1.070 1.080 204,000 218,820 1.0726 0.625 0.625 0.631 0.625 0.631 349,352 0.6264 -1.83%
2014-03-06 0 1.090 1.090 1.100 1.070 1.090 66,000 70,920 1.0745 0.636 0.636 0.642 0.625 0.636 113,026 0.6275 1.87%
2014-03-05 0 1.070 1.060 1.070 1.070 1.070 20,000 21,400 1.0700 0.625 0.619 0.625 0.625 0.625 34,250 0.6248 0.94%
2014-03-04 0 1.060 1.050 1.060 1.040 1.060 388,000 408,260 1.0522 0.619 0.613 0.619 0.607 0.619 664,454 0.6144 0.00%
2014-03-03 0 1.060 1.050 1.070 1.040 1.060 308,000 323,380 1.0499 0.619 0.613 0.625 0.607 0.619 527,453 0.6131 0.00%
2014-02-28 0 1.060 1.050 1.060 1.050 1.060 212,000 224,220 1.0576 0.619 0.613 0.619 0.613 0.619 363,052 0.6176 0.00%
2014-02-27 0 1.060 1.060 1.070 1.060 1.090 154,000 163,720 1.0631 0.619 0.619 0.625 0.619 0.636 263,727 0.6208 -0.93%
2014-02-26 0 1.070 1.070 1.090 1.070 1.070 28,000 29,960 1.0700 0.625 0.625 0.636 0.625 0.625 47,950 0.6248 -1.83%
2014-02-25 0 1.090 1.090 1.100 1.070 1.090 112,000 120,420 1.0752 0.636 0.636 0.642 0.625 0.636 191,801 0.6278 0.00%
2014-02-24 0 1.090 1.090 1.100 1.090 1.100 364,000 397,960 1.0933 0.636 0.636 0.642 0.636 0.642 623,354 0.6384 0.00%
2014-02-21 0 1.090 1.090 1.110 1.090 1.090 168,000 183,120 1.0900 0.636 0.636 0.648 0.636 0.636 287,702 0.6365 0.00%
2014-02-20 0 1.090 1.080 1.090 1.090 1.090 306,000 333,540 1.0900 0.636 0.631 0.636 0.636 0.636 524,028 0.6365 0.93%
2014-02-19 0 1.080 1.080 1.090 1.070 1.090 44,000 47,440 1.0782 0.631 0.631 0.636 0.625 0.636 75,350 0.6296 0.00%
2014-02-18 0 1.080 1.070 1.090 1.030 1.080 294,000 316,660 1.0771 0.631 0.625 0.636 0.601 0.631 503,478 0.6289 -1.82%
2014-02-17 0 1.100 1.090 1.100 1.090 1.100 292,000 321,000 1.0993 0.642 0.636 0.642 0.636 0.642 500,053 0.6419 0.00%
2014-02-14 0 1.100 1.090 1.100 1.090 1.100 220,000 241,980 1.0999 0.642 0.636 0.642 0.636 0.642 376,752 0.6423 0.92%
2014-02-13 0 1.090 1.090 1.100 1.090 1.090 50,000 54,500 1.0900 0.636 0.636 0.642 0.636 0.636 85,626 0.6365 0.00%
2014-02-12 0 1.090 1.090 1.100 1.090 1.100 150,000 164,860 1.0991 0.636 0.636 0.642 0.636 0.642 256,877 0.6418 -1.80%
2014-02-11 0 1.110 1.110 1.120 1.110 1.110 4,000 4,440 1.1100 0.648 0.648 0.654 0.648 0.648 6,850 0.6482 -0.89%
2014-02-10 0 1.120 1.110 1.120 1.110 1.120 124,000 138,280 1.1152 0.654 0.648 0.654 0.648 0.654 212,351 0.6512 0.90%
2014-02-07 0 1.110 1.110 1.120 1.110 1.110 252,000 279,720 1.1100 0.648 0.648 0.654 0.648 0.648 431,553 0.6482 -2.63%
2014-02-06 0 1.140 1.130 1.140 1.090 1.150 32,000 35,280 1.1025 0.666 0.660 0.666 0.636 0.672 54,800 0.6438 3.64%
2014-02-05 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.642 0.642 0.654 0.642 0.642 17,125 0.6423 -2.65%
2014-02-04 0 1.130 1.080 1.130 - - 0 0 - 0.660 0.631 0.660 - - 0 - 0.00%
2014-01-30 0 1.130 1.120 1.130 - - 0 0 - 0.660 0.654 0.660 - - 0 - 0.00%
2014-01-29 0 1.130 1.130 1.150 1.130 1.150 180,000 203,680 1.1316 0.660 0.660 0.672 0.660 0.672 308,252 0.6608 0.00%
2014-01-28 0 1.130 1.100 1.130 1.130 1.130 10,000 11,300 1.1300 0.660 0.642 0.660 0.660 0.660 17,125 0.6598 0.00%
2014-01-27 0 1.130 1.120 1.130 1.130 1.140 354,000 400,080 1.1302 0.660 0.654 0.660 0.660 0.666 606,229 0.6599 0.00%
2014-01-24 0 1.130 1.130 1.140 1.130 1.130 80,000 90,400 1.1300 0.660 0.660 0.666 0.660 0.660 137,001 0.6598 0.00%
2014-01-23 0 1.130 1.130 1.140 1.100 1.100 10,000 11,000 1.1000 0.660 0.660 0.666 0.642 0.642 17,125 0.6423 -0.88%
2014-01-22 0 1.140 1.130 1.140 1.130 1.140 260,000 294,520 1.1328 0.666 0.660 0.666 0.660 0.666 445,253 0.6615 0.88%
2014-01-21 0 1.130 1.100 1.140 1.120 1.140 652,000 736,260 1.1292 0.660 0.642 0.666 0.654 0.666 1,116,557 0.6594 0.00%
2014-01-20 0 1.130 1.130 1.140 1.130 1.130 200,000 226,000 1.1300 0.660 0.660 0.666 0.660 0.660 342,502 0.6598 -0.88%
2014-01-17 0 1.140 1.140 1.150 1.130 1.140 256,000 290,640 1.1353 0.666 0.666 0.672 0.660 0.666 438,403 0.6630 0.88%
2014-01-16 0 1.130 1.130 1.150 1.130 1.140 1,216,000 1,374,880 1.1307 0.660 0.660 0.672 0.660 0.666 2,082,413 0.6602 0.00%
2014-01-15 0 1.130 1.130 1.140 1.130 1.130 116,000 131,080 1.1300 0.660 0.660 0.666 0.660 0.660 198,651 0.6598 -0.88%
2014-01-14 0 1.140 1.140 1.150 1.120 1.150 898,000 1,019,320 1.1351 0.666 0.666 0.672 0.654 0.672 1,537,835 0.6628 0.88%
2014-01-13 0 1.130 1.130 1.190 1.130 1.160 418,000 476,740 1.1405 0.660 0.660 0.695 0.660 0.677 715,830 0.6660 -1.74%
2014-01-10 0 1.150 1.150 1.170 1.150 1.150 274,000 315,100 1.1500 0.672 0.672 0.683 0.672 0.672 469,228 0.6715 0.00%
2014-01-09 0 1.150 1.150 1.160 1.150 1.150 18,000 20,700 1.1500 0.672 0.672 0.677 0.672 0.672 30,825 0.6715 0.00%
2014-01-08 0 1.150 1.150 1.190 1.140 1.150 64,000 73,540 1.1491 0.672 0.672 0.695 0.666 0.672 109,601 0.6710 -1.71%
2014-01-07 0 1.170 1.160 1.200 1.170 1.230 234,000 282,660 1.2079 0.683 0.677 0.701 0.683 0.718 400,728 0.7054 -2.50%
2014-01-06 0 1.200 1.140 1.190 1.170 1.210 1,294,000 1,542,580 1.1921 0.701 0.666 0.695 0.683 0.707 2,215,989 0.6961 5.26%
2014-01-03 0 1.140 1.130 1.140 1.140 1.140 60,000 68,400 1.1400 0.666 0.660 0.666 0.666 0.666 102,751 0.6657 0.00%
2014-01-02 0 1.140 1.130 1.140 1.130 1.140 712,000 806,620 1.1329 0.666 0.660 0.666 0.660 0.666 1,219,308 0.6615 0.88%
2013-12-31 0 1.130 1.130 1.140 1.130 1.180 68,480 78,868 1.1517 0.660 0.660 0.666 0.660 0.689 117,273 0.6725 0.00%
2013-12-30 0 1.130 1.130 1.150 1.130 1.130 244,000 275,720 1.1300 0.660 0.660 0.672 0.660 0.660 417,853 0.6598 0.00%
2013-12-27 0 1.130 1.130 1.160 1.130 1.130 74,000 83,620 1.1300 0.660 0.660 0.677 0.660 0.660 126,726 0.6598 0.00%
2013-12-24 0 1.130 1.130 1.170 1.130 1.130 11,544 12,967 1.1233 0.660 0.660 0.683 0.660 0.660 19,769 0.6559 0.00%
2013-12-23 0 1.130 1.130 1.180 1.130 1.130 116,000 131,080 1.1300 0.660 0.660 0.689 0.660 0.660 198,651 0.6598 0.00%
2013-12-20 0 1.130 1.130 1.170 1.120 1.130 51,000 57,540 1.1282 0.660 0.660 0.683 0.654 0.660 87,338 0.6588 0.89%
2013-12-19 0 1.120 1.120 1.160 1.120 1.120 69,250 77,510 1.1193 0.654 0.654 0.677 0.654 0.654 118,591 0.6536 0.00%
2013-12-18 0 1.120 1.120 1.170 1.120 1.130 82,000 91,860 1.1202 0.654 0.654 0.683 0.654 0.660 140,426 0.6542 -0.88%
2013-12-17 0 1.130 1.130 1.160 1.120 1.130 248,000 278,760 1.1240 0.660 0.660 0.677 0.654 0.660 424,703 0.6564 0.89%
2013-12-16 0 1.120 1.120 1.180 1.120 1.120 178,000 199,460 1.1206 0.654 0.654 0.689 0.654 0.654 304,827 0.6543 -1.75%
2013-12-13 0 1.140 1.100 1.140 1.140 1.140 54,000 60,480 1.1200 0.666 0.642 0.666 0.666 0.666 92,476 0.6540 0.00%
2013-12-12 0 1.140 1.100 1.150 1.130 1.140 504,000 572,260 1.1354 0.666 0.642 0.672 0.660 0.666 863,106 0.6630 -0.87%
2013-12-11 0 1.150 1.110 1.150 1.150 1.150 44,000 50,600 1.1500 0.672 0.648 0.672 0.672 0.672 75,350 0.6715 0.00%
2013-12-10 0 1.150 1.140 1.170 1.130 1.170 594,000 681,820 1.1478 0.672 0.666 0.683 0.660 0.683 1,017,232 0.6703 0.00%
2013-12-09 0 1.150 1.130 1.160 1.150 1.160 238,000 273,880 1.1508 0.672 0.660 0.677 0.672 0.677 407,578 0.6720 0.00%
2013-12-06 0 1.150 1.150 1.160 1.150 1.170 306,000 353,680 1.1558 0.672 0.672 0.677 0.672 0.683 524,028 0.6749 -0.86%
2013-12-05 0 1.160 1.150 1.170 1.160 1.160 208,000 241,280 1.1600 0.677 0.672 0.683 0.677 0.677 356,202 0.6774 0.00%
2013-12-04 0 1.160 1.150 1.160 1.150 1.180 94,000 109,240 1.1621 0.677 0.672 0.677 0.672 0.689 160,976 0.6786 -1.69%
2013-12-03 0 1.180 1.140 1.180 1.140 1.180 514,000 590,780 1.1494 0.689 0.666 0.689 0.666 0.689 880,231 0.6712 0.85%
2013-12-02 0 1.170 1.170 1.180 1.010 1.190 193,000 220,300 1.1415 0.683 0.683 0.689 0.590 0.695 330,515 0.6665 -0.85%
2013-11-29 0 1.180 1.160 1.180 1.160 1.190 82,000 96,380 1.1754 0.689 0.677 0.689 0.677 0.695 140,426 0.6863 1.72%
2013-11-28 0 1.160 1.160 1.170 1.160 1.180 1,002,000 1,172,380 1.1700 0.677 0.677 0.683 0.677 0.689 1,715,936 0.6832 0.87%
2013-11-27 0 1.150 1.140 1.150 1.140 1.170 157,000 180,370 1.1489 0.672 0.666 0.672 0.666 0.683 268,864 0.6709 0.00%
2013-11-26 0 1.150 1.130 1.160 1.140 1.180 502,000 582,140 1.1596 0.672 0.660 0.677 0.666 0.689 859,681 0.6772 -0.86%
2013-11-25 0 1.160 1.130 1.160 1.130 1.160 186,000 213,460 1.1476 0.677 0.660 0.677 0.660 0.677 318,527 0.6701 1.75%
2013-11-22 0 1.140 1.130 1.140 1.130 1.140 176,000 199,720 1.1348 0.666 0.660 0.666 0.660 0.666 301,402 0.6626 -0.87%
2013-11-21 0 1.150 1.130 1.150 1.140 1.180 214,000 244,300 1.1416 0.672 0.660 0.672 0.666 0.689 366,477 0.6666 1.77%
2013-11-20 0 1.130 1.120 1.130 1.120 1.150 386,000 435,780 1.1290 0.660 0.654 0.660 0.654 0.672 661,029 0.6592 0.00%
2013-11-19 0 1.130 1.120 1.140 1.130 1.140 128,000 144,680 1.1303 0.660 0.654 0.666 0.660 0.666 219,201 0.6600 -2.59%
2013-11-18 0 1.160 1.120 1.160 1.120 1.160 202,000 229,720 1.1372 0.677 0.654 0.677 0.654 0.677 345,927 0.6641 1.75%
2013-11-15 0 1.140 1.130 1.140 1.120 1.140 425,000 477,650 1.1239 0.666 0.660 0.666 0.654 0.666 727,817 0.6563 0.88%
2013-11-14 0 1.130 1.120 1.130 1.120 1.140 455,000 511,680 1.1246 0.660 0.654 0.660 0.654 0.666 779,193 0.6567 -0.88%
2013-11-13 0 1.140 1.120 1.140 1.120 1.140 262,000 296,380 1.1312 0.666 0.654 0.666 0.654 0.666 448,678 0.6606 0.00%
2013-11-12 0 1.140 1.110 1.140 1.130 1.140 44,000 49,800 1.1318 0.666 0.648 0.666 0.660 0.666 75,350 0.6609 0.00%
2013-11-11 0 1.140 1.140 1.150 1.110 1.170 472,000 537,720 1.1392 0.666 0.666 0.672 0.648 0.683 808,305 0.6652 1.79%
2013-11-08 0 1.120 1.100 1.120 1.100 1.120 198,000 219,180 1.1070 0.654 0.642 0.654 0.642 0.654 339,077 0.6464 0.00%
2013-11-07 0 1.120 1.100 1.120 1.100 1.130 488,000 540,240 1.1070 0.654 0.642 0.654 0.642 0.660 835,705 0.6464 -0.88%
2013-11-06 0 1.130 1.110 1.130 1.110 1.130 437,000 489,650 1.1205 0.660 0.648 0.660 0.648 0.660 748,367 0.6543 0.00%
2013-11-05 0 1.130 1.120 1.130 1.120 1.160 1,038,000 1,178,140 1.1350 0.660 0.654 0.660 0.654 0.677 1,777,587 0.6628 0.89%
2013-11-04 0 1.120 1.110 1.120 1.120 1.140 428,000 481,320 1.1246 0.654 0.648 0.654 0.654 0.666 732,955 0.6567 -0.88%
2013-11-01 0 1.130 1.110 1.130 1.120 1.150 258,000 290,400 1.1256 0.660 0.648 0.660 0.654 0.672 441,828 0.6573 0.89%
2013-10-31 0 1.120 1.110 1.120 1.100 1.140 1,122,000 1,254,560 1.1181 0.654 0.648 0.654 0.642 0.666 1,921,437 0.6529 0.00%
2013-10-30 0 1.120 1.100 1.120 - - 0 0 - 0.654 0.642 0.654 - - 0 - 0.00%
2013-10-29 0 1.120 1.100 1.120 1.100 1.120 128,000 142,180 1.1108 0.654 0.642 0.654 0.642 0.654 219,201 0.6486 0.00%
2013-10-28 0 1.120 1.100 1.130 1.090 1.130 616,000 681,340 1.1061 0.654 0.642 0.660 0.636 0.660 1,054,907 0.6459 3.70%
2013-10-25 0 1.080 1.070 1.090 1.080 1.100 596,000 650,340 1.0912 0.631 0.625 0.636 0.631 0.642 1,020,657 0.6372 -1.82%
2013-10-24 0 1.100 1.080 1.100 1.070 1.100 428,000 464,240 1.0847 0.642 0.631 0.642 0.625 0.642 732,955 0.6334 1.85%
2013-10-23 0 1.080 1.060 1.080 1.050 1.080 202,000 214,060 1.0597 0.631 0.619 0.631 0.613 0.631 345,927 0.6188 -1.82%
2013-10-22 0 1.100 1.080 1.100 1.070 1.100 906,500 979,670 1.0807 0.642 0.631 0.642 0.625 0.642 1,552,391 0.6311 0.00%
2013-10-21 0 1.100 1.080 1.090 1.060 1.180 2,988,000 3,338,730 1.1174 0.642 0.631 0.636 0.619 0.689 5,116,983 0.6525 3.77%
2013-10-18 0 1.060 1.050 1.060 1.050 1.060 176,000 184,860 1.0503 0.619 0.613 0.619 0.613 0.619 301,402 0.6133 0.95%
2013-10-17 0 1.050 1.040 1.050 1.030 1.050 172,000 180,160 1.0474 0.613 0.607 0.613 0.601 0.613 294,552 0.6116 2.94%
2013-10-16 0 1.020 1.020 1.050 1.010 1.030 440,000 448,860 1.0201 0.596 0.596 0.613 0.590 0.601 753,505 0.5957 -0.97%
2013-10-15 0 1.030 1.030 1.050 1.000 1.030 132,000 134,240 1.0170 0.601 0.601 0.613 0.584 0.601 226,051 0.5938 -2.83%
2013-10-11 0 1.060 1.040 1.080 1.020 1.060 788,000 808,580 1.0261 0.619 0.607 0.631 0.596 0.619 1,349,459 0.5992 2.91%
2013-10-10 0 1.030 1.020 1.030 1.020 1.030 124,000 126,880 1.0232 0.601 0.596 0.601 0.596 0.601 212,351 0.5975 0.00%
2013-10-09 0 1.030 1.030 1.040 1.030 1.030 158,000 162,720 1.0299 0.601 0.601 0.607 0.601 0.601 270,577 0.6014 0.00%
2013-10-08 0 1.030 1.030 1.050 1.020 1.040 406,000 421,540 1.0383 0.601 0.601 0.613 0.596 0.607 695,280 0.6063 -0.96%
2013-10-07 0 1.040 1.030 1.040 1.040 1.040 104,000 108,160 1.0400 0.607 0.601 0.607 0.607 0.607 178,101 0.6073 0.97%
2013-10-04 0 1.030 1.030 1.040 1.030 1.040 188,000 194,140 1.0327 0.601 0.601 0.607 0.601 0.607 321,952 0.6030 0.00%
2013-10-03 0 1.030 1.030 1.040 1.000 1.030 284,000 289,440 1.0192 0.601 0.601 0.607 0.584 0.601 486,353 0.5951 0.00%
2013-10-02 0 1.030 1.030 1.040 1.010 1.030 112,525 115,625 1.0275 0.601 0.601 0.607 0.590 0.601 192,700 0.6000 1.98%
2013-09-30 0 1.010 1.010 1.030 1.010 1.040 242,000 247,380 1.0222 0.590 0.590 0.601 0.590 0.607 414,428 0.5969 -2.88%
2013-09-27 0 1.040 1.040 1.050 1.040 1.040 68,000 70,720 1.0400 0.607 0.607 0.613 0.607 0.607 116,451 0.6073 0.00%
2013-09-26 0 1.040 1.020 1.040 1.010 1.040 130,000 132,980 1.0229 0.607 0.596 0.607 0.590 0.607 222,626 0.5973 -0.95%
2013-09-25 0 1.050 1.020 1.050 1.050 1.050 30,000 31,500 1.0500 0.613 0.596 0.613 0.613 0.613 51,375 0.6131 3.96%
2013-09-24 0 1.010 1.010 1.050 1.010 1.060 416,000 436,560 1.0494 0.590 0.590 0.613 0.590 0.619 712,405 0.6128 0.00%
2013-09-23 0 1.010 1.010 1.020 1.010 1.030 220,000 224,760 1.0216 0.590 0.590 0.596 0.590 0.601 376,752 0.5966 -0.98%
2013-09-19 0 1.020 1.020 1.030 1.010 1.020 824,000 839,600 1.0189 0.596 0.596 0.601 0.590 0.596 1,411,109 0.5950 0.00%
2013-09-18 0 1.020 1.010 1.030 0.990 1.020 182,000 185,180 1.0175 0.596 0.590 0.601 0.578 0.596 311,677 0.5941 2.00%
2013-09-17 0 1.000 1.000 1.020 0.990 1.020 382,000 384,820 1.0074 0.584 0.584 0.596 0.578 0.596 654,179 0.5882 -1.96%
2013-09-16 0 1.020 1.000 1.020 - - 0 0 - 0.596 0.584 0.596 - - 0 - 0.00%
2013-09-13 0 1.020 1.000 1.020 - - 0 0 - 0.596 0.584 0.596 - - 0 - 0.00%
2013-09-12 0 1.020 1.000 1.020 1.010 1.020 518,000 523,960 1.0115 0.596 0.584 0.596 0.590 0.596 887,081 0.5907 -0.97%
2013-09-11 0 1.030 1.010 1.030 1.010 1.030 336,000 342,140 1.0183 0.601 0.590 0.601 0.590 0.601 575,404 0.5946 1.98%
2013-09-10 0 1.010 1.010 1.050 1.010 1.040 362,000 371,100 1.0251 0.590 0.590 0.613 0.590 0.607 619,929 0.5986 -0.98%
2013-09-09 0 1.040 1.040 1.050 1.030 1.050 136,000 142,100 1.0449 0.596 0.596 0.601 0.590 0.601 237,468 0.5984 -0.95%
2013-09-06 0 1.050 1.030 1.050 1.040 1.050 40,000 41,800 1.0450 0.601 0.590 0.601 0.596 0.601 69,844 0.5985 1.94%
2013-09-05 0 1.030 1.030 1.040 1.030 1.030 76,000 78,280 1.0300 0.590 0.590 0.596 0.590 0.590 132,703 0.5899 0.00%
2013-09-04 0 1.030 1.030 1.040 1.020 1.040 114,000 117,320 1.0291 0.590 0.590 0.596 0.584 0.596 199,054 0.5894 -0.96%
2013-09-03 0 1.040 1.020 1.040 1.010 1.040 172,000 176,600 1.0267 0.596 0.584 0.596 0.578 0.596 300,327 0.5880 0.00%
2013-09-02 0 1.040 1.040 1.050 1.030 1.040 92,000 95,180 1.0346 0.596 0.596 0.601 0.590 0.596 160,640 0.5925 0.97%
2013-08-30 0 1.030 1.030 1.040 1.030 1.040 124,000 128,620 1.0373 0.590 0.590 0.596 0.590 0.596 216,515 0.5940 -1.90%
2013-08-29 0 1.050 1.040 1.050 1.040 1.050 98,000 102,280 1.0437 0.601 0.596 0.601 0.596 0.601 171,117 0.5977 0.00%
2013-08-28 0 1.050 1.050 1.060 1.040 1.070 188,000 198,420 1.0554 0.601 0.601 0.607 0.596 0.613 328,265 0.6045 -0.94%
2013-08-27 0 1.060 1.060 1.080 1.040 1.060 312,000 330,580 1.0596 0.607 0.607 0.619 0.596 0.607 544,780 0.6068 -1.85%
2013-08-26 0 1.080 1.060 1.080 1.060 1.080 41,000 43,640 1.0644 0.619 0.607 0.619 0.607 0.619 71,590 0.6096 0.00%
2013-08-23 0 1.080 1.060 1.100 1.080 1.080 26,000 28,080 1.0800 0.619 0.607 0.630 0.619 0.619 45,398 0.6185 1.89%
2013-08-22 0 1.060 1.060 1.070 1.060 1.070 200,000 212,300 1.0615 0.607 0.607 0.613 0.607 0.613 349,218 0.6079 -2.75%
2013-08-21 0 1.090 1.070 1.090 1.070 1.090 92,000 99,080 1.0770 0.624 0.613 0.624 0.613 0.624 160,640 0.6168 -0.91%
2013-08-20 0 1.100 1.060 1.100 - - 0 0 - 0.630 0.607 0.630 - - 0 - 0.00%
2013-08-19 0 1.100 1.050 1.100 1.080 1.100 474,000 512,860 1.0820 0.630 0.601 0.630 0.619 0.630 827,647 0.6197 1.85%
2013-08-16 0 1.080 1.080 1.100 1.080 1.080 300,000 324,000 1.0800 0.619 0.619 0.630 0.619 0.619 523,827 0.6185 0.00%
2013-08-15 0 1.080 1.080 1.090 1.080 1.100 758,000 819,640 1.0813 0.619 0.619 0.624 0.619 0.630 1,323,536 0.6193 0.00%
2013-08-13 0 1.080 1.080 1.090 1.080 1.080 718,000 775,440 1.0800 0.619 0.619 0.624 0.619 0.619 1,253,692 0.6185 0.00%
2013-08-12 0 1.080 1.070 1.080 1.060 1.090 714,000 770,320 1.0789 0.619 0.613 0.619 0.607 0.624 1,246,708 0.6179 -1.82%
2013-08-09 0 1.100 1.090 1.100 1.090 1.100 76,000 83,100 1.0934 0.630 0.624 0.630 0.624 0.630 132,703 0.6262 -0.90%
2013-08-08 0 1.110 1.090 1.110 1.090 1.110 292,000 322,720 1.1052 0.636 0.624 0.636 0.624 0.636 509,858 0.6330 0.91%
2013-08-07 0 1.100 1.100 1.110 1.080 1.100 300,000 329,640 1.0988 0.630 0.630 0.636 0.619 0.630 523,827 0.6293 2.80%
2013-08-06 0 1.070 1.070 1.090 1.070 1.090 602,000 650,140 1.0800 0.613 0.613 0.624 0.613 0.624 1,051,146 0.6185 -1.83%
2013-08-05 0 1.090 1.080 1.100 1.080 1.090 560,000 605,120 1.0806 0.624 0.619 0.630 0.619 0.624 977,810 0.6189 0.93%
2013-08-02 0 1.080 1.080 1.100 1.080 1.090 538,000 582,420 1.0826 0.619 0.619 0.630 0.619 0.624 939,396 0.6200 0.00%
2013-08-01 0 1.080 1.080 1.100 1.080 1.080 62,000 66,960 1.0800 0.619 0.619 0.630 0.619 0.619 108,258 0.6185 0.00%
2013-07-31 0 1.080 1.080 1.130 1.080 1.080 450,000 486,000 1.0800 0.619 0.619 0.647 0.619 0.619 785,740 0.6185 -0.92%
2013-07-30 0 1.090 1.080 1.090 1.070 1.090 224,000 240,200 1.0723 0.624 0.619 0.624 0.613 0.624 391,124 0.6141 0.93%
2013-07-29 0 1.080 1.070 1.080 1.070 1.090 190,000 205,580 1.0820 0.619 0.613 0.619 0.613 0.624 331,757 0.6197 0.93%
2013-07-26 0 1.070 1.070 1.100 1.070 1.080 62,000 66,360 1.0703 0.613 0.613 0.630 0.613 0.619 108,258 0.6130 0.00%
2013-07-25 0 1.070 1.070 1.090 - - 0 0 - 0.613 0.613 0.624 - - 0 - 0.00%
2013-07-24 0 1.070 1.070 1.110 1.060 1.150 175,000 192,260 1.0986 0.613 0.613 0.636 0.607 0.659 305,566 0.6292 -0.93%
2013-07-23 0 1.080 1.070 1.090 1.070 1.090 218,000 234,360 1.0750 0.619 0.613 0.624 0.613 0.624 380,648 0.6157 1.89%
2013-07-22 0 1.060 1.060 1.080 1.060 1.070 120,000 128,200 1.0683 0.607 0.607 0.619 0.607 0.613 209,531 0.6118 0.00%
2013-07-19 0 1.060 1.060 1.120 1.060 1.070 140,000 148,500 1.0607 0.607 0.607 0.641 0.607 0.613 244,453 0.6075 0.00%
2013-07-18 0 1.060 1.060 1.110 1.060 1.080 106,000 113,540 1.0711 0.607 0.607 0.636 0.607 0.619 185,086 0.6134 -1.85%
2013-07-17 0 1.080 1.060 1.080 1.060 1.080 150,000 161,200 1.0747 0.619 0.607 0.619 0.607 0.619 261,913 0.6155 1.89%
2013-07-16 0 1.060 1.050 1.070 1.040 1.060 128,000 134,800 1.0531 0.607 0.601 0.613 0.596 0.607 223,499 0.6031 0.00%
2013-07-15 0 1.060 1.060 1.130 1.050 1.100 92,000 98,460 1.0702 0.607 0.607 0.647 0.601 0.630 160,640 0.6129 -1.85%
2013-07-12 0 1.080 1.050 1.080 1.080 1.090 436,000 471,480 1.0814 0.619 0.601 0.619 0.619 0.624 761,295 0.6193 0.00%
2013-07-11 0 1.080 1.080 1.090 1.070 1.080 250,000 268,000 1.0720 0.619 0.619 0.624 0.613 0.619 436,522 0.6139 0.93%
2013-07-10 0 1.070 1.070 1.120 1.070 1.070 344,000 365,440 1.0623 0.613 0.613 0.641 0.613 0.613 600,655 0.6084 0.00%
2013-07-09 0 1.070 1.070 1.120 1.060 1.060 6,000 6,360 1.0600 0.613 0.613 0.641 0.607 0.607 10,477 0.6071 -0.93%
2013-07-08 0 1.080 1.080 1.100 1.080 1.090 234,000 252,940 1.0809 0.619 0.619 0.630 0.619 0.624 408,585 0.6191 -1.82%
2013-07-05 0 1.100 1.090 1.100 1.080 1.100 188,000 204,920 1.0900 0.630 0.624 0.630 0.619 0.630 328,265 0.6243 1.85%
2013-07-04 0 1.080 1.080 1.100 1.070 1.080 134,000 143,400 1.0701 0.619 0.619 0.630 0.613 0.619 233,976 0.6129 0.00%
2013-07-03 0 1.080 1.050 1.080 1.080 1.080 210,000 226,800 1.0800 0.619 0.601 0.619 0.619 0.619 366,679 0.6185 0.00%
2013-07-02 0 1.080 1.070 1.080 1.070 1.080 76,000 82,020 1.0792 0.619 0.613 0.619 0.613 0.619 132,703 0.6181 0.93%
2013-06-28 0 1.070 1.070 1.090 1.070 1.120 316,000 346,160 1.0954 0.613 0.613 0.624 0.613 0.641 551,764 0.6274 0.00%
2013-06-27 0 1.070 1.070 1.080 1.060 1.070 252,000 268,520 1.0656 0.613 0.613 0.619 0.607 0.613 440,015 0.6103 1.90%
2013-06-26 0 1.050 1.050 1.080 1.040 1.050 52,000 54,480 1.0477 0.601 0.601 0.619 0.596 0.601 90,797 0.6000 1.94%
2013-06-25 0 1.030 1.030 1.050 1.020 1.040 94,000 96,020 1.0215 0.590 0.590 0.601 0.584 0.596 164,132 0.5850 0.98%
2013-06-24 0 1.020 1.010 1.030 1.020 1.050 216,000 224,080 1.0374 0.584 0.578 0.590 0.584 0.601 377,155 0.5941 -2.86%
2013-06-21 0 1.050 1.050 1.070 1.050 1.070 56,000 59,120 1.0557 0.601 0.601 0.613 0.601 0.613 97,781 0.6046 -1.87%
2013-06-20 0 1.070 1.070 1.080 1.060 1.080 154,000 166,240 1.0795 0.613 0.613 0.619 0.607 0.619 268,898 0.6182 -0.93%
2013-06-19 0 1.080 1.080 1.110 1.080 1.150 324,000 357,160 1.1023 0.619 0.619 0.636 0.619 0.659 565,733 0.6313 -0.92%
2013-06-18 1 - - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2013-06-17 0 1.090 1.080 1.100 - - 0 0 - 0.624 0.619 0.630 - - 0 - 0.00%
2013-06-14 0 1.090 1.090 1.100 1.080 1.090 32,000 34,580 1.0806 0.624 0.624 0.630 0.619 0.624 55,875 0.6189 0.93%
2013-06-13 0 1.080 1.080 1.100 1.080 1.110 188,000 206,820 1.1001 0.619 0.619 0.630 0.619 0.636 328,265 0.6300 -2.70%
2013-06-11 0 1.110 1.100 1.110 1.110 1.110 86,000 95,460 1.1100 0.636 0.630 0.636 0.636 0.636 150,164 0.6357 0.00%
2013-06-10 0 1.110 1.100 1.110 1.090 1.110 420,000 461,920 1.0998 0.636 0.630 0.636 0.624 0.636 733,358 0.6299 2.78%
2013-06-07 0 1.080 1.080 1.090 1.080 1.090 228,000 248,320 1.0891 0.619 0.619 0.624 0.619 0.624 398,108 0.6237 -2.70%
2013-06-06 0 1.110 1.080 1.150 1.080 1.140 200,000 221,480 1.1074 0.636 0.619 0.659 0.619 0.653 349,218 0.6342 -0.89%
2013-06-05 0 1.120 1.120 1.140 1.120 1.120 30,000 33,600 1.1200 0.641 0.641 0.653 0.641 0.641 52,383 0.6414 -2.61%
2013-06-04 0 1.150 1.120 1.150 1.110 1.150 382,000 430,520 1.1270 0.659 0.641 0.659 0.636 0.659 667,006 0.6455 2.68%
2013-06-03 0 1.120 1.110 1.120 1.100 1.120 72,000 79,660 1.1064 0.641 0.636 0.641 0.630 0.641 125,718 0.6336 1.82%
2013-05-31 0 1.100 1.100 1.110 1.100 1.110 170,000 187,520 1.1031 0.630 0.630 0.636 0.630 0.636 296,835 0.6317 -0.90%
2013-05-30 0 1.110 1.090 1.110 1.080 1.120 150,000 163,100 1.0873 0.636 0.624 0.636 0.619 0.641 261,913 0.6227 0.00%
2013-05-29 0 1.110 1.110 1.120 1.110 1.130 648,000 725,780 1.1200 0.636 0.636 0.641 0.636 0.647 1,131,466 0.6415 -1.77%
2013-05-28 0 1.130 1.130 1.140 1.100 1.130 62,000 68,880 1.1110 0.647 0.647 0.653 0.630 0.647 108,258 0.6363 1.80%
2013-05-27 0 1.110 1.110 1.120 1.100 1.160 194,000 215,040 1.1085 0.636 0.636 0.641 0.630 0.664 338,741 0.6348 0.91%
2013-05-24 0 1.100 1.100 1.110 1.090 1.100 202,000 220,960 1.0939 0.630 0.630 0.636 0.624 0.630 352,710 0.6265 -0.90%
2013-05-23 0 1.110 1.090 1.110 1.080 1.110 474,000 520,020 1.0971 0.636 0.624 0.636 0.619 0.636 827,647 0.6283 -1.77%
2013-05-22 0 1.130 1.090 1.130 - - 0 0 - 0.647 0.624 0.647 - - 0 - -0.88%
2013-05-21 0 1.140 1.140 1.150 1.090 1.140 840,000 923,760 1.0997 0.653 0.653 0.659 0.624 0.653 1,466,715 0.6298 3.64%
2013-05-20 0 1.100 1.100 1.130 1.100 1.140 524,000 579,240 1.1054 0.630 0.630 0.647 0.630 0.653 914,951 0.6331 -1.79%
2013-05-16 0 1.120 1.100 1.120 1.130 1.160 172,000 194,420 1.1303 0.641 0.630 0.641 0.647 0.664 300,327 0.6474 -0.88%
2013-05-15 0 1.130 1.100 1.130 1.130 1.140 50,000 56,700 1.1340 0.647 0.630 0.647 0.647 0.653 87,304 0.6495 2.73%
2013-05-14 0 1.100 1.090 1.100 1.100 1.110 122,000 134,700 1.1041 0.630 0.624 0.630 0.630 0.636 213,023 0.6323 0.00%
2013-05-13 0 1.100 1.100 1.120 1.100 1.110 210,000 232,500 1.1071 0.630 0.630 0.641 0.630 0.636 366,679 0.6341 0.00%
2013-05-10 0 1.100 1.100 1.120 1.100 1.120 560,000 622,240 1.1111 0.630 0.630 0.641 0.630 0.641 977,810 0.6364 0.00%
2013-05-09 0 1.140 1.140 1.150 1.110 1.140 410,000 463,780 1.1312 0.630 0.630 0.636 0.613 0.630 741,929 0.6251 1.79%
2013-05-08 0 1.120 1.120 1.130 1.090 1.120 535,875 593,446 1.1074 0.619 0.619 0.624 0.602 0.619 969,711 0.6120 1.82%
2013-05-07 0 1.100 1.100 1.120 1.090 1.100 106,000 116,260 1.0968 0.608 0.608 0.619 0.602 0.608 191,816 0.6061 0.00%
2013-05-06 0 1.100 1.100 1.110 1.100 1.100 51,850 56,979 1.0989 0.608 0.608 0.613 0.608 0.608 93,827 0.6073 0.92%
2013-05-03 0 1.090 1.090 1.110 1.090 1.100 55,000 60,140 1.0935 0.602 0.602 0.613 0.602 0.608 99,527 0.6043 -0.91%
2013-05-02 0 1.100 1.100 1.110 1.100 1.100 150,000 165,000 1.1000 0.608 0.608 0.613 0.608 0.608 271,438 0.6079 0.92%
2013-04-30 0 1.090 1.090 1.100 1.090 1.100 274,000 299,940 1.0947 0.602 0.602 0.608 0.602 0.608 495,826 0.6049 0.93%
2013-04-29 0 1.080 1.080 1.090 1.070 1.080 86,000 92,360 1.0740 0.597 0.597 0.602 0.591 0.597 155,624 0.5935 0.93%
2013-04-26 0 1.070 1.070 1.080 1.070 1.090 284,000 304,740 1.0730 0.591 0.591 0.597 0.591 0.602 513,922 0.5930 0.00%
2013-04-25 0 1.070 1.070 1.090 1.060 1.070 114,000 122,020 1.0704 0.591 0.591 0.602 0.586 0.591 206,293 0.5915 0.00%
2013-04-24 0 1.070 1.070 1.090 1.050 1.070 124,000 130,580 1.0531 0.591 0.591 0.602 0.580 0.591 224,388 0.5819 0.00%
2013-04-23 0 1.070 1.070 1.080 1.070 1.080 630,000 675,100 1.0716 0.591 0.591 0.597 0.591 0.597 1,140,038 0.5922 -1.83%
2013-04-22 0 1.090 1.080 1.090 1.070 1.090 132,000 142,380 1.0786 0.602 0.597 0.602 0.591 0.602 238,865 0.5961 0.00%
2013-04-19 0 1.090 1.060 1.090 1.090 1.090 30,000 32,700 1.0900 0.602 0.586 0.602 0.602 0.602 54,288 0.6023 0.00%
2013-04-18 0 1.090 1.060 1.090 1.090 1.090 20,000 21,800 1.0900 0.602 0.586 0.602 0.602 0.602 36,192 0.6023 1.87%
2013-04-17 0 1.070 1.070 1.080 1.060 1.070 139,000 147,500 1.0612 0.591 0.591 0.597 0.586 0.591 251,532 0.5864 -0.93%
2013-04-16 0 1.080 1.070 1.080 1.070 1.080 180,000 193,700 1.0761 0.597 0.591 0.597 0.591 0.597 325,725 0.5947 0.00%
2013-04-15 0 1.080 1.060 1.090 1.080 1.110 986,000 1,056,720 1.0717 0.597 0.586 0.602 0.597 0.613 1,784,250 0.5922 0.93%
2013-04-12 0 1.070 1.070 1.080 1.060 1.070 358,000 381,980 1.0670 0.591 0.591 0.597 0.586 0.591 647,831 0.5896 0.00%
2013-04-11 0 1.070 1.070 1.090 1.070 1.090 828,000 894,540 1.0804 0.591 0.591 0.602 0.591 0.602 1,498,335 0.5970 -0.93%
2013-04-10 0 1.080 1.080 1.100 1.080 1.090 154,000 166,360 1.0803 0.597 0.597 0.608 0.597 0.602 278,676 0.5970 -0.92%
2013-04-09 0 1.090 1.080 1.100 1.080 1.120 580,660 633,926 1.0917 0.602 0.597 0.608 0.597 0.619 1,050,753 0.6033 0.00%
2013-04-08 0 1.090 1.080 1.090 1.060 1.140 232,000 253,940 1.0946 0.602 0.597 0.602 0.586 0.630 419,823 0.6049 -3.54%
2013-04-05 0 1.130 1.130 1.140 1.120 1.140 316,000 357,080 1.1300 0.624 0.624 0.630 0.619 0.630 571,829 0.6245 -0.88%
2013-04-03 0 1.140 1.140 1.150 1.140 1.150 26,000 29,860 1.1485 0.630 0.630 0.636 0.630 0.636 47,049 0.6347 0.00%
2013-04-02 0 1.140 1.140 1.160 1.130 1.160 224,000 255,400 1.1402 0.630 0.630 0.641 0.624 0.641 405,347 0.6301 -1.72%
2013-03-28 0 1.160 1.160 1.170 1.160 1.170 430,000 499,000 1.1605 0.641 0.641 0.647 0.641 0.647 778,121 0.6413 -0.85%
2013-03-27 0 1.170 1.160 1.170 1.140 1.170 848,000 985,160 1.1617 0.647 0.641 0.647 0.630 0.647 1,534,527 0.6420 2.63%
2013-03-26 0 1.140 1.130 1.140 1.130 1.140 348,000 394,200 1.1328 0.630 0.624 0.630 0.624 0.630 629,735 0.6260 -0.87%
2013-03-25 0 1.150 1.150 1.170 1.140 1.150 178,000 203,700 1.1444 0.636 0.636 0.647 0.630 0.636 322,106 0.6324 1.77%
2013-03-22 0 1.130 1.120 1.130 1.120 1.150 128,000 145,660 1.1380 0.624 0.619 0.624 0.619 0.636 231,627 0.6289 0.00%
2013-03-21 0 1.130 1.130 1.150 1.120 1.130 26,000 29,340 1.1285 0.624 0.624 0.636 0.619 0.624 47,049 0.6236 -0.88%
2013-03-20 0 1.140 1.120 1.130 1.130 1.150 312,000 353,600 1.1333 0.630 0.619 0.624 0.624 0.636 564,590 0.6263 0.88%
2013-03-19 0 1.130 1.130 1.160 1.130 1.140 332,000 377,460 1.1369 0.624 0.624 0.641 0.624 0.630 600,782 0.6283 -1.74%
2013-03-18 0 1.150 1.140 1.150 1.120 1.160 459,000 523,930 1.1415 0.636 0.630 0.636 0.619 0.641 830,599 0.6308 -1.71%
2013-03-15 0 1.170 1.170 1.180 1.160 1.180 218,000 255,720 1.1730 0.647 0.647 0.652 0.641 0.652 394,489 0.6482 0.86%
2013-03-14 0 1.160 1.160 1.210 - - 0 0 - 0.641 0.641 0.669 - - 0 - 0.00%
2013-03-13 0 1.160 1.160 1.210 1.160 1.170 88,000 102,380 1.1634 0.641 0.641 0.669 0.641 0.647 159,243 0.6429 -1.69%
2013-03-12 0 1.180 1.180 1.200 1.180 1.180 10,000 11,800 1.1800 0.652 0.652 0.663 0.652 0.652 18,096 0.6521 0.00%
2013-03-11 0 1.180 1.180 1.190 1.170 1.200 208,000 246,640 1.1858 0.652 0.652 0.658 0.647 0.663 376,393 0.6553 -0.84%
2013-03-08 0 1.190 1.180 1.210 1.190 1.200 298,000 355,900 1.1943 0.658 0.652 0.669 0.658 0.663 539,256 0.6600 0.00%
2013-03-07 0 1.190 1.190 1.200 1.190 1.230 884,000 1,065,520 1.2053 0.658 0.658 0.663 0.658 0.680 1,599,672 0.6661 -1.65%
2013-03-06 0 1.210 1.180 1.220 1.200 1.210 638,000 767,380 1.2028 0.669 0.652 0.674 0.663 0.669 1,154,515 0.6647 1.68%
2013-03-05 0 1.190 1.190 1.200 1.190 1.190 8,000 9,520 1.1900 0.658 0.658 0.663 0.658 0.658 14,477 0.6576 0.85%
2013-03-04 0 1.180 1.180 1.190 1.180 1.190 208,000 245,840 1.1819 0.652 0.652 0.658 0.652 0.658 376,393 0.6531 -0.84%
2013-03-01 0 1.190 1.190 1.200 - - 0 0 - 0.658 0.658 0.663 - - 0 - 0.85%
2013-02-28 0 1.180 1.180 1.190 1.180 1.190 151,000 179,090 1.1860 0.652 0.652 0.658 0.652 0.658 273,247 0.6554 -0.84%
2013-02-27 0 1.190 1.190 1.200 1.190 1.200 120,000 143,500 1.1958 0.658 0.658 0.663 0.658 0.663 217,150 0.6608 1.71%
2013-02-26 0 1.170 1.170 1.180 1.170 1.190 230,000 270,800 1.1774 0.647 0.647 0.652 0.647 0.658 416,204 0.6506 -2.50%
2013-02-25 0 1.200 1.200 1.210 1.170 1.250 188,000 223,240 1.1874 0.663 0.663 0.669 0.647 0.691 340,202 0.6562 0.84%
2013-02-22 0 1.190 1.190 1.200 1.190 1.200 538,000 640,720 1.1909 0.658 0.658 0.663 0.658 0.663 973,556 0.6581 -1.65%
2013-02-21 0 1.210 1.190 1.210 1.200 1.220 100,000 121,180 1.2118 0.669 0.658 0.669 0.663 0.674 180,958 0.6697 -0.82%
2013-02-20 0 1.220 1.210 1.220 1.190 1.220 323,000 390,660 1.2095 0.674 0.669 0.674 0.658 0.674 584,496 0.6684 2.52%
2013-02-19 0 1.190 1.190 1.200 1.190 1.220 548,000 656,880 1.1987 0.658 0.658 0.663 0.658 0.674 991,652 0.6624 -1.65%
2013-02-18 0 1.210 1.210 1.230 1.190 1.230 680,000 822,840 1.2101 0.669 0.669 0.680 0.658 0.680 1,230,517 0.6687 1.68%
2013-02-15 0 1.190 1.180 1.190 1.180 1.190 132,000 156,680 1.1870 0.658 0.652 0.658 0.652 0.658 238,865 0.6559 -0.83%
2013-02-14 0 1.200 1.190 1.200 1.170 1.200 468,000 553,760 1.1832 0.663 0.658 0.663 0.647 0.663 846,885 0.6539 0.84%
2013-02-08 0 1.190 1.170 1.190 1.190 1.190 154,000 183,260 1.1900 0.658 0.647 0.658 0.658 0.658 278,676 0.6576 0.85%
2013-02-07 0 1.180 1.160 1.180 1.180 1.180 2,000 2,360 1.1800 0.652 0.641 0.652 0.652 0.652 3,619 0.6521 0.00%
2013-02-06 0 1.180 1.180 1.190 1.180 1.180 98,000 115,640 1.1800 0.652 0.652 0.658 0.652 0.652 177,339 0.6521 0.00%
2013-02-05 0 1.180 1.160 1.180 1.160 1.180 257,400 300,450 1.1672 0.652 0.641 0.652 0.641 0.652 465,787 0.6450 0.85%
2013-02-04 0 1.170 1.160 1.170 1.160 1.170 137,625 160,096 1.1633 0.647 0.641 0.647 0.641 0.647 249,044 0.6428 0.86%
2013-02-01 0 1.160 1.160 1.170 1.150 1.160 210,000 241,700 1.1510 0.641 0.641 0.647 0.636 0.641 380,013 0.6360 0.87%
2013-01-31 0 1.150 1.150 1.170 1.150 1.160 143,000 165,580 1.1579 0.636 0.636 0.647 0.636 0.641 258,770 0.6399 0.00%
2013-01-30 0 1.150 1.140 1.150 1.150 1.160 218,000 251,220 1.1524 0.636 0.630 0.636 0.636 0.641 394,489 0.6368 0.88%
2013-01-29 0 1.140 1.130 1.140 1.120 1.140 188,000 213,320 1.1347 0.630 0.624 0.630 0.619 0.630 340,202 0.6270 1.79%
2013-01-28 0 1.120 1.120 1.140 1.100 1.120 128,750 142,470 1.1066 0.619 0.619 0.630 0.608 0.619 232,984 0.6115 -0.88%
2013-01-25 0 1.130 1.120 1.130 1.070 1.150 632,000 705,100 1.1157 0.624 0.619 0.624 0.591 0.636 1,143,657 0.6165 -1.74%
2013-01-24 0 1.150 1.150 1.160 1.150 1.160 284,000 328,640 1.1572 0.636 0.636 0.641 0.636 0.641 513,922 0.6395 -0.86%
2013-01-23 0 1.160 1.160 1.170 1.160 1.170 362,000 420,420 1.1614 0.641 0.641 0.647 0.641 0.647 655,069 0.6418 0.00%
2013-01-22 0 1.160 1.150 1.170 1.140 1.170 996,000 1,148,800 1.1534 0.641 0.636 0.647 0.630 0.647 1,802,346 0.6374 0.87%
2013-01-21 0 1.150 1.140 1.150 1.150 1.150 416,000 478,400 1.1500 0.636 0.630 0.636 0.636 0.636 752,787 0.6355 0.00%
2013-01-18 0 1.150 1.150 1.160 1.150 1.170 932,000 1,078,240 1.1569 0.636 0.636 0.641 0.636 0.647 1,686,532 0.6393 -1.71%
2013-01-17 0 1.170 1.170 1.190 1.170 1.220 74,000 87,880 1.1876 0.647 0.647 0.658 0.647 0.674 133,909 0.6563 -0.85%
2013-01-16 0 1.180 1.180 1.200 1.170 1.180 108,000 127,060 1.1765 0.652 0.652 0.663 0.647 0.652 195,435 0.6501 -1.67%
2013-01-15 0 1.200 1.170 1.200 1.180 1.210 525,000 628,370 1.1969 0.663 0.647 0.663 0.652 0.669 950,032 0.6614 -0.83%
2013-01-14 0 1.210 1.200 1.210 1.200 1.220 547,000 661,340 1.2090 0.669 0.663 0.669 0.663 0.674 989,842 0.6681 -1.63%
2013-01-11 0 1.230 1.220 1.230 1.210 1.230 446,000 545,000 1.2220 0.680 0.674 0.680 0.669 0.680 807,074 0.6753 0.00%
2013-01-10 0 1.230 1.220 1.230 1.220 1.270 1,018,000 1,260,900 1.2386 0.680 0.674 0.680 0.674 0.702 1,842,156 0.6845 0.00%
2013-01-09 0 1.230 1.220 1.250 1.230 1.270 416,000 515,380 1.2389 0.680 0.674 0.691 0.680 0.702 752,787 0.6846 1.65%
2013-01-08 0 1.210 1.210 1.240 1.200 1.240 610,000 745,380 1.2219 0.669 0.669 0.685 0.663 0.685 1,103,846 0.6753 0.00%
2013-01-07 0 1.210 1.200 1.240 1.210 1.230 630,000 768,200 1.2194 0.669 0.663 0.685 0.669 0.680 1,140,038 0.6738 -2.42%
2013-01-04 0 1.240 1.220 1.240 1.210 1.240 280,000 343,540 1.2269 0.685 0.674 0.685 0.669 0.685 506,683 0.6780 0.00%
2013-01-03 0 1.240 1.230 1.240 1.230 1.260 388,000 482,640 1.2439 0.685 0.680 0.685 0.680 0.696 702,119 0.6874 0.81%
2013-01-02 0 1.230 1.230 1.240 1.200 1.280 1,184,000 1,472,620 1.2438 0.680 0.680 0.685 0.663 0.707 2,142,547 0.6873 2.50%
2012-12-31 0 1.200 1.190 1.200 1.160 1.200 598,000 709,540 1.1865 0.663 0.658 0.663 0.641 0.663 1,082,131 0.6557 3.45%
2012-12-28 0 1.160 1.160 1.170 1.100 1.160 1,456,660 1,665,679 1.1435 0.641 0.641 0.647 0.608 0.641 2,635,949 0.6319 5.45%
2012-12-27 0 1.100 1.100 1.120 1.100 1.110 150,946 167,343 1.1086 0.608 0.608 0.619 0.608 0.613 273,149 0.6126 0.00%
2012-12-24 0 1.100 1.100 1.110 1.100 1.100 22,000 24,200 1.1000 0.608 0.608 0.613 0.608 0.608 39,811 0.6079 0.00%
2012-12-21 0 1.100 1.090 1.110 1.100 1.100 220,000 242,000 1.1000 0.608 0.602 0.613 0.608 0.608 398,108 0.6079 0.92%
2012-12-20 0 1.090 1.090 1.100 1.090 1.100 216,000 237,240 1.0983 0.602 0.602 0.608 0.602 0.608 390,870 0.6070 0.00%
2012-12-19 0 1.090 1.090 1.100 1.090 1.100 398,000 434,620 1.0920 0.602 0.602 0.608 0.602 0.608 720,214 0.6035 0.93%
2012-12-18 0 1.080 1.080 1.100 1.080 1.100 288,000 314,800 1.0931 0.597 0.597 0.608 0.597 0.608 521,160 0.6040 -1.82%
2012-12-17 0 1.100 1.080 1.100 1.090 1.100 86,000 93,840 1.0912 0.608 0.597 0.608 0.602 0.608 155,624 0.6030 0.00%
2012-12-14 0 1.100 1.090 1.100 1.080 1.100 288,000 313,400 1.0882 0.608 0.602 0.608 0.597 0.608 521,160 0.6014 0.92%
2012-12-13 0 1.090 1.090 1.100 1.080 1.120 526,000 572,620 1.0886 0.602 0.602 0.608 0.597 0.619 951,841 0.6016 0.93%
2012-12-12 0 1.080 1.080 1.090 1.080 1.090 220,000 238,800 1.0855 0.597 0.597 0.602 0.597 0.602 398,108 0.5998 0.00%
2012-12-11 0 1.080 1.080 1.090 1.070 1.080 104,000 112,220 1.0790 0.597 0.597 0.602 0.591 0.597 188,197 0.5963 0.00%
2012-12-10 0 1.080 1.070 1.080 1.070 1.080 182,000 195,740 1.0755 0.597 0.591 0.597 0.591 0.597 329,344 0.5943 0.00%
2012-12-07 0 1.080 1.070 1.080 1.070 1.080 116,000 125,240 1.0797 0.597 0.591 0.597 0.591 0.597 209,912 0.5966 -0.92%
2012-12-06 0 1.090 1.070 1.090 1.070 1.090 294,000 318,460 1.0832 0.602 0.591 0.602 0.591 0.602 532,018 0.5986 1.87%
2012-12-05 0 1.070 1.070 1.090 1.070 1.090 178,000 193,040 1.0845 0.591 0.591 0.602 0.591 0.602 322,106 0.5993 -1.83%
2012-12-04 0 1.090 1.080 1.090 1.060 1.090 284,000 305,360 1.0752 0.602 0.597 0.602 0.586 0.602 513,922 0.5942 0.93%
2012-12-03 0 1.080 1.070 1.090 1.070 1.080 61,000 65,640 1.0761 0.597 0.591 0.602 0.591 0.597 110,385 0.5946 0.00%
2012-11-30 0 1.080 1.080 1.110 1.070 1.080 174,000 187,380 1.0769 0.597 0.597 0.613 0.591 0.597 314,868 0.5951 0.00%
2012-11-29 0 1.080 1.080 1.090 1.080 1.080 54,000 58,320 1.0800 0.597 0.597 0.602 0.597 0.597 97,718 0.5968 0.93%
2012-11-28 0 1.070 1.070 1.080 1.070 1.080 212,000 227,840 1.0747 0.591 0.591 0.597 0.591 0.597 383,632 0.5939 -1.83%
2012-11-27 0 1.090 1.080 1.090 1.080 1.090 140,000 151,700 1.0836 0.602 0.597 0.602 0.597 0.602 253,342 0.5988 1.87%
2012-11-26 0 1.070 1.070 1.080 1.070 1.070 224,000 239,680 1.0700 0.591 0.591 0.597 0.591 0.591 405,347 0.5913 0.94%
2012-11-23 0 1.060 1.060 1.080 1.060 1.080 464,000 494,360 1.0654 0.586 0.586 0.597 0.586 0.597 839,647 0.5888 0.00%
2012-11-22 0 1.060 1.060 1.080 1.060 1.070 186,000 197,560 1.0622 0.586 0.586 0.597 0.586 0.591 336,583 0.5870 -0.93%
2012-11-21 0 1.070 1.070 1.080 1.060 1.070 50,000 53,140 1.0628 0.591 0.591 0.597 0.586 0.591 90,479 0.5873 0.94%
2012-11-20 0 1.060 1.060 1.080 1.060 1.060 105,750 112,042 1.0595 0.586 0.586 0.597 0.586 0.586 191,363 0.5855 -1.85%
2012-11-19 0 1.080 1.060 1.080 - - 0 0 - 0.597 0.586 0.597 - - 0 - 0.00%
2012-11-16 0 1.080 1.070 1.080 1.080 1.080 2,000 2,160 1.0800 0.597 0.591 0.597 0.597 0.597 3,619 0.5968 0.00%
2012-11-15 0 1.080 1.070 1.080 1.060 1.080 584,000 627,080 1.0738 0.597 0.591 0.597 0.586 0.597 1,056,797 0.5934 0.00%
2012-11-14 0 1.080 1.080 1.090 1.080 1.100 262,000 285,160 1.0884 0.597 0.597 0.602 0.597 0.608 474,111 0.6015 0.00%
2012-11-13 0 1.080 1.080 1.100 1.070 1.080 140,000 151,100 1.0793 0.597 0.597 0.608 0.591 0.597 253,342 0.5964 0.00%
2012-11-12 0 1.080 1.080 1.090 1.070 1.100 58,000 62,680 1.0807 0.597 0.597 0.602 0.591 0.608 104,956 0.5972 0.93%
2012-11-09 0 1.070 1.070 1.090 1.070 1.070 137,000 147,860 1.0793 0.591 0.591 0.602 0.591 0.591 247,913 0.5964 -0.93%
2012-11-08 0 1.080 1.080 1.090 1.080 1.090 88,000 95,160 1.0814 0.597 0.597 0.602 0.597 0.602 159,243 0.5976 0.00%
2012-11-07 0 1.080 1.080 1.100 1.070 1.090 292,000 314,840 1.0782 0.597 0.597 0.608 0.591 0.602 528,399 0.5958 -1.82%
2012-11-06 0 1.100 1.090 1.100 1.090 1.100 42,000 45,800 1.0905 0.608 0.602 0.608 0.602 0.608 76,003 0.6026 0.92%
2012-11-05 0 1.090 1.090 1.100 1.090 1.120 522,000 574,520 1.1006 0.602 0.602 0.608 0.602 0.619 944,603 0.6082 0.00%
2012-11-02 0 1.090 1.090 1.100 1.080 1.090 130,000 141,000 1.0846 0.602 0.602 0.608 0.597 0.602 235,246 0.5994 1.87%
2012-11-01 0 1.070 1.070 1.080 1.070 1.090 147,212 159,232 1.0817 0.591 0.591 0.597 0.591 0.602 266,392 0.5977 -0.93%
2012-10-31 0 1.080 1.080 1.090 1.070 1.080 22,000 23,680 1.0764 0.597 0.597 0.602 0.591 0.597 39,811 0.5948 0.00%
2012-10-30 0 1.080 1.070 1.080 1.070 1.080 388,000 415,560 1.0710 0.597 0.591 0.597 0.591 0.597 702,119 0.5919 0.00%
2012-10-29 0 1.080 1.060 1.080 1.070 1.080 196,000 211,420 1.0787 0.597 0.586 0.597 0.591 0.597 354,678 0.5961 0.00%
2012-10-26 0 1.080 1.080 1.100 1.070 1.080 100,000 107,780 1.0778 0.597 0.597 0.608 0.591 0.597 180,958 0.5956 0.00%
2012-10-25 0 1.080 1.080 1.090 1.080 1.100 250,000 272,860 1.0914 0.597 0.597 0.602 0.597 0.608 452,396 0.6031 -1.82%
2012-10-24 0 1.100 1.090 1.100 1.070 1.100 228,000 247,660 1.0862 0.608 0.602 0.608 0.591 0.608 412,585 0.6003 1.85%
2012-10-22 0 1.080 1.080 1.090 1.080 1.100 238,000 259,120 1.0887 0.597 0.597 0.602 0.597 0.608 430,681 0.6017 0.93%
2012-10-19 0 1.070 1.070 1.080 1.070 1.100 454,000 491,960 1.0836 0.591 0.591 0.597 0.591 0.608 821,551 0.5988 -1.83%
2012-10-18 0 1.090 1.090 1.100 1.050 1.120 1,006,000 1,090,500 1.0840 0.602 0.602 0.608 0.580 0.619 1,820,441 0.5990 2.83%
2012-10-17 0 1.060 1.050 1.060 1.050 1.060 616,000 651,760 1.0581 0.586 0.580 0.586 0.580 0.586 1,114,704 0.5847 0.95%
2012-10-16 0 1.050 1.050 1.060 1.040 1.060 394,000 416,160 1.0562 0.580 0.580 0.586 0.575 0.586 712,976 0.5837 0.96%
2012-10-15 0 1.040 1.040 1.050 1.030 1.050 176,000 183,120 1.0405 0.575 0.575 0.580 0.569 0.580 318,487 0.5750 0.00%
2012-10-12 0 1.040 1.040 1.050 1.030 1.050 354,000 366,760 1.0360 0.575 0.575 0.580 0.569 0.580 640,593 0.5725 0.00%
2012-10-11 0 1.040 1.040 1.050 1.040 1.050 240,000 250,880 1.0453 0.575 0.575 0.580 0.575 0.580 434,300 0.5777 -0.95%
2012-10-10 0 1.050 1.040 1.050 1.040 1.050 346,000 361,940 1.0461 0.580 0.575 0.580 0.575 0.580 626,116 0.5781 0.96%
2012-10-09 0 1.040 1.030 1.040 1.040 1.050 126,000 131,630 1.0447 0.575 0.569 0.575 0.575 0.580 228,008 0.5773 0.00%
2012-10-08 0 1.040 1.030 1.040 1.030 1.050 148,000 153,920 1.0400 0.575 0.569 0.575 0.569 0.580 267,818 0.5747 -0.95%
2012-10-05 0 1.050 1.040 1.050 1.040 1.060 398,000 418,520 1.0516 0.580 0.575 0.580 0.575 0.586 720,214 0.5811 0.00%
2012-10-04 0 1.050 1.050 1.060 1.030 1.050 309,000 320,940 1.0386 0.580 0.580 0.586 0.569 0.580 559,161 0.5740 1.94%
2012-10-03 0 1.030 1.030 1.050 1.020 1.060 288,000 296,520 1.0296 0.569 0.569 0.580 0.564 0.586 521,160 0.5690 0.00%
2012-09-28 0 1.030 1.030 1.050 0.950 1.050 520,000 536,320 1.0314 0.569 0.569 0.580 0.525 0.580 940,984 0.5700 0.00%
2012-09-27 0 1.030 1.030 1.050 1.030 1.030 16,000 16,480 1.0300 0.569 0.569 0.580 0.569 0.569 28,953 0.5692 -0.96%
2012-09-26 0 1.040 1.040 1.050 1.030 1.050 196,000 203,100 1.0362 0.575 0.575 0.580 0.569 0.580 354,678 0.5726 0.00%
2012-09-25 0 1.040 1.040 1.050 1.040 1.050 59,000 61,510 1.0425 0.575 0.575 0.580 0.575 0.580 106,765 0.5761 0.00%
2012-09-24 0 1.040 1.040 1.050 1.030 1.040 396,000 411,740 1.0397 0.575 0.575 0.580 0.569 0.575 716,595 0.5746 0.00%
2012-09-21 0 1.040 1.030 1.040 1.030 1.040 1,390,000 1,434,600 1.0321 0.575 0.569 0.575 0.569 0.575 2,515,322 0.5703 0.00%
2012-09-20 0 1.040 1.030 1.060 1.030 1.040 824,000 856,740 1.0397 0.575 0.569 0.586 0.569 0.575 1,491,097 0.5746 -0.95%
2012-09-19 0 1.050 1.040 1.060 1.030 1.050 1,084,000 1,132,620 1.0449 0.580 0.575 0.586 0.569 0.580 1,961,589 0.5774 0.96%
2012-09-18 0 1.040 1.040 1.060 1.040 1.060 416,000 436,420 1.0491 0.575 0.575 0.586 0.575 0.586 752,787 0.5797 -2.80%
2012-09-17 0 1.070 1.050 1.080 1.040 1.070 332,000 349,100 1.0515 0.591 0.580 0.597 0.575 0.591 600,782 0.5811 1.90%
2012-09-14 0 1.050 1.050 1.060 1.050 1.100 219,989 232,228 1.0556 0.580 0.580 0.586 0.580 0.608 398,089 0.5834 -0.94%
2012-09-13 0 1.060 1.060 1.080 1.050 1.060 14,000 14,800 1.0571 0.586 0.586 0.597 0.580 0.586 25,334 0.5842 0.95%
2012-09-12 0 1.050 1.050 1.060 1.030 1.050 112,000 117,180 1.0463 0.580 0.580 0.586 0.569 0.580 202,673 0.5782 0.00%
2012-09-11 0 1.050 1.050 1.070 1.030 1.080 40,000 41,920 1.0480 0.580 0.580 0.591 0.569 0.597 72,383 0.5791 -0.47%
2012-09-10 0 1.090 1.080 1.090 1.080 1.100 192,000 210,860 1.0982 0.583 0.578 0.583 0.578 0.588 358,967 0.5874 0.93%
2012-09-07 0 1.080 1.070 1.080 1.070 1.080 24,000 25,840 1.0767 0.578 0.572 0.578 0.572 0.578 44,871 0.5759 0.93%
2012-09-06 0 1.070 1.060 1.090 1.020 1.120 378,000 396,560 1.0491 0.572 0.567 0.583 0.546 0.599 706,715 0.5611 -2.73%
2012-09-05 0 1.100 1.100 1.130 1.020 1.100 762,000 816,280 1.0712 0.588 0.588 0.604 0.546 0.588 1,424,649 0.5730 0.92%
2012-09-04 0 1.090 1.080 1.090 1.060 1.130 128,300 140,330 1.0938 0.583 0.578 0.583 0.567 0.604 239,872 0.5850 -0.91%
2012-09-03 0 1.100 1.070 1.120 1.050 1.100 392,000 426,440 1.0879 0.588 0.572 0.599 0.562 0.588 732,890 0.5819 4.76%
2012-08-31 0 1.050 1.020 1.050 1.000 1.060 342,000 356,160 1.0414 0.562 0.546 0.562 0.535 0.567 639,409 0.5570 -0.94%
2012-08-30 0 1.060 1.050 1.060 1.040 1.090 1,312,000 1,381,500 1.0530 0.567 0.562 0.567 0.556 0.583 2,452,938 0.5632 -3.64%
2012-08-29 0 1.100 1.100 1.140 - - 0 0 - 0.588 0.588 0.610 - - 0 - 0.00%
2012-08-28 0 1.100 1.100 1.130 1.100 1.110 160,000 176,520 1.1033 0.588 0.588 0.604 0.588 0.594 299,139 0.5901 -1.79%
2012-08-27 0 1.120 1.110 1.120 1.120 1.120 16,000 17,920 1.1200 0.599 0.594 0.599 0.599 0.599 29,914 0.5991 0.90%
2012-08-24 0 1.110 1.100 1.110 1.110 1.120 22,000 24,480 1.1127 0.594 0.588 0.594 0.594 0.599 41,132 0.5952 -0.89%
2012-08-23 0 1.120 1.110 1.120 1.110 1.120 144,000 159,940 1.1107 0.599 0.594 0.599 0.594 0.599 269,225 0.5941 0.90%
2012-08-22 0 1.110 1.100 1.110 1.110 1.110 94,000 104,340 1.1100 0.594 0.588 0.594 0.594 0.594 175,744 0.5937 0.91%
2012-08-21 0 1.100 1.100 1.120 1.100 1.120 1,510,000 1,665,700 1.1031 0.588 0.588 0.599 0.588 0.599 2,823,122 0.5900 -0.90%
2012-08-20 0 1.110 1.100 1.110 1.100 1.120 944,000 1,050,640 1.1130 0.594 0.588 0.594 0.588 0.599 1,764,919 0.5953 0.00%
2012-08-17 0 1.110 1.110 1.130 1.110 1.110 20,000 22,200 1.1100 0.594 0.594 0.604 0.594 0.594 37,392 0.5937 0.91%
2012-08-16 0 1.100 1.100 1.110 1.090 1.110 344,000 378,640 1.1007 0.588 0.588 0.594 0.583 0.594 643,148 0.5887 0.00%
2012-08-15 0 1.100 1.100 1.120 1.090 1.190 692,000 764,600 1.1049 0.588 0.588 0.599 0.583 0.636 1,293,775 0.5910 0.92%
2012-08-14 0 1.090 1.090 1.100 1.050 1.100 620,084 680,592 1.0976 0.583 0.583 0.588 0.562 0.588 1,159,320 0.5871 -0.91%
2012-08-13 0 1.100 1.060 1.120 1.040 1.100 464,000 503,700 1.0856 0.588 0.567 0.599 0.556 0.588 867,503 0.5806 0.00%
2012-08-10 0 1.100 1.070 1.100 1.100 1.130 34,000 37,820 1.1124 0.588 0.572 0.588 0.588 0.604 63,567 0.5950 0.00%
2012-08-09 0 1.100 1.090 1.100 1.040 1.100 616,000 668,140 1.0846 0.588 0.583 0.588 0.556 0.588 1,151,684 0.5801 5.77%
2012-08-08 0 1.040 1.010 1.040 1.020 1.040 32,000 32,680 1.0213 0.556 0.540 0.556 0.546 0.556 59,828 0.5462 1.96%
2012-08-07 0 1.020 1.020 1.040 1.020 1.020 208,000 212,160 1.0200 0.546 0.546 0.556 0.546 0.546 388,880 0.5456 0.00%
2012-08-06 0 1.020 1.020 1.040 1.010 1.040 98,000 100,520 1.0257 0.546 0.546 0.556 0.540 0.556 183,223 0.5486 0.99%
2012-08-03 0 1.010 1.010 1.030 1.000 1.010 126,000 127,000 1.0079 0.540 0.540 0.551 0.535 0.540 235,572 0.5391 0.00%
2012-08-02 0 1.010 1.010 1.020 1.010 1.010 20,000 20,200 1.0100 0.540 0.540 0.546 0.540 0.540 37,392 0.5402 0.00%
2012-08-01 0 1.010 1.010 1.020 - - 0 0 - 0.540 0.540 0.546 - - 0 - 1.00%
2012-07-31 0 1.000 1.000 1.030 1.000 1.000 33,125 33,091 0.9990 0.535 0.535 0.551 0.535 0.535 61,931 0.5343 0.00%
2012-07-30 0 1.000 1.000 1.020 1.000 1.000 138,000 138,000 1.0000 0.535 0.535 0.546 0.535 0.535 258,007 0.5349 0.00%
2012-07-27 0 1.000 1.000 1.020 1.000 1.010 190,000 192,500 1.0132 0.535 0.535 0.546 0.535 0.540 355,227 0.5419 -0.99%
2012-07-26 0 1.010 1.000 1.020 0.990 1.020 192,000 193,840 1.0096 0.540 0.535 0.546 0.530 0.546 358,967 0.5400 2.02%
2012-07-25 0 0.990 0.990 1.020 0.990 1.000 588,000 582,520 0.9907 0.530 0.530 0.546 0.530 0.535 1,099,335 0.5299 -1.00%
2012-07-24 0 1.000 1.000 1.030 1.000 1.000 56,000 56,000 1.0000 0.535 0.535 0.551 0.535 0.535 104,699 0.5349 -0.99%
2012-07-23 0 1.010 1.010 1.020 1.000 1.000 252,000 252,000 1.0000 0.540 0.540 0.546 0.535 0.535 471,144 0.5349 0.00%
2012-07-20 0 1.010 1.000 1.030 1.010 1.030 182,000 183,940 1.0107 0.540 0.535 0.551 0.540 0.551 340,270 0.5406 1.00%
2012-07-19 0 1.000 1.000 1.030 1.000 1.000 24,000 24,000 1.0000 0.535 0.535 0.551 0.535 0.535 44,871 0.5349 0.00%
2012-07-18 0 1.000 0.990 1.030 1.000 1.010 228,000 228,820 1.0036 0.535 0.530 0.551 0.535 0.540 426,273 0.5368 0.00%
2012-07-17 0 1.000 1.000 1.020 1.000 1.000 24,000 24,000 1.0000 0.535 0.535 0.546 0.535 0.535 44,871 0.5349 -0.99%
2012-07-16 0 1.010 0.990 1.010 1.010 1.010 576,000 581,760 1.0100 0.540 0.530 0.540 0.540 0.540 1,076,900 0.5402 -0.98%
2012-07-13 0 1.020 1.010 1.020 1.010 1.020 114,000 115,280 1.0112 0.546 0.540 0.546 0.540 0.546 213,136 0.5409 0.99%
2012-07-12 0 1.010 1.010 1.030 1.010 1.010 48,000 48,480 1.0100 0.540 0.540 0.551 0.540 0.540 89,742 0.5402 0.00%
2012-07-11 0 1.010 1.010 1.030 1.010 1.020 88,000 89,740 1.0198 0.540 0.540 0.551 0.540 0.546 164,526 0.5454 -1.94%
2012-07-10 0 1.030 1.030 1.040 1.010 1.020 112,000 113,720 1.0154 0.551 0.551 0.556 0.540 0.546 209,397 0.5431 3.00%
2012-07-09 0 1.000 0.990 1.010 0.990 1.010 476,000 479,040 1.0064 0.535 0.530 0.540 0.530 0.540 889,938 0.5383 -1.96%
2012-07-06 0 1.020 1.010 1.030 1.010 1.020 88,000 88,980 1.0111 0.546 0.540 0.551 0.540 0.546 164,526 0.5408 0.99%
2012-07-05 0 1.010 1.010 1.020 1.010 1.010 1,192,000 1,203,920 1.0100 0.540 0.540 0.546 0.540 0.540 2,228,584 0.5402 0.00%
2012-07-04 0 1.010 1.000 1.010 1.000 1.010 304,000 304,040 1.0001 0.540 0.535 0.540 0.535 0.540 568,364 0.5349 1.00%
2012-07-03 0 1.000 1.000 1.010 1.000 1.000 442,000 442,000 1.0000 0.535 0.535 0.540 0.535 0.535 826,371 0.5349 2.04%
2012-06-29 0 0.980 0.970 1.000 - - 1,249 1,249 1.0000 0.524 0.519 0.535 - - 2,335 0.5349 0.00%
2012-06-28 0 0.980 0.970 0.980 0.980 1.000 510,700 503,000 0.9849 0.524 0.519 0.524 0.524 0.535 954,814 0.5268 0.00%
2012-06-27 0 0.980 0.980 0.990 0.960 0.990 446,000 436,660 0.9791 0.524 0.524 0.530 0.513 0.530 833,849 0.5237 0.00%
2012-06-26 0 0.980 0.980 1.000 0.980 1.000 54,000 52,960 0.9807 0.524 0.524 0.535 0.524 0.535 100,959 0.5246 -2.00%
2012-06-25 0 1.000 0.990 1.000 0.990 1.000 202,000 201,980 0.9999 0.535 0.530 0.535 0.530 0.535 377,663 0.5348 0.00%
2012-06-22 0 1.000 0.980 1.000 0.970 1.000 376,000 368,700 0.9806 0.535 0.524 0.535 0.519 0.535 702,976 0.5245 1.01%
2012-06-21 0 0.990 0.980 0.990 0.990 1.000 294,000 292,060 0.9934 0.530 0.524 0.530 0.530 0.535 549,668 0.5313 0.00%
2012-06-20 0 0.990 0.990 1.000 0.980 0.990 568,000 562,160 0.9897 0.530 0.530 0.535 0.524 0.530 1,061,943 0.5294 -1.00%
2012-06-19 0 1.000 0.980 1.000 0.980 1.000 108,000 107,180 0.9924 0.535 0.524 0.535 0.524 0.535 201,919 0.5308 -0.99%
2012-06-18 0 1.010 1.000 1.010 1.000 1.010 516,000 520,680 1.0091 0.540 0.535 0.540 0.535 0.540 964,723 0.5397 3.06%
2012-06-15 0 0.980 0.980 1.000 0.980 1.000 263,000 262,640 0.9986 0.524 0.524 0.535 0.524 0.535 491,709 0.5341 0.00%
2012-06-14 0 0.980 0.980 1.000 0.980 1.000 486,000 483,000 0.9938 0.524 0.524 0.535 0.524 0.535 908,634 0.5316 -2.97%
2012-06-13 0 1.010 1.000 1.010 0.980 1.020 530,000 521,440 0.9838 0.540 0.535 0.540 0.524 0.546 990,897 0.5262 1.00%
2012-06-12 0 1.000 0.990 1.020 0.980 1.000 84,000 83,400 0.9929 0.535 0.530 0.546 0.524 0.535 157,048 0.5310 -0.99%
2012-06-11 0 1.010 1.000 1.030 1.000 1.020 92,000 92,700 1.0076 0.540 0.535 0.551 0.535 0.546 172,005 0.5389 2.02%
2012-06-08 0 0.990 0.990 1.020 0.990 1.020 228,000 231,260 1.0143 0.530 0.530 0.546 0.530 0.546 426,273 0.5425 0.00%
2012-06-07 0 0.990 0.990 1.000 0.970 1.000 374,000 369,840 0.9889 0.530 0.530 0.535 0.519 0.535 699,237 0.5289 1.02%
2012-06-06 0 0.980 0.980 0.990 0.960 0.990 166,000 162,740 0.9804 0.524 0.524 0.530 0.513 0.530 310,357 0.5244 3.16%
2012-06-05 0 0.950 0.950 0.980 0.950 0.990 156,941 150,908 0.9616 0.508 0.508 0.524 0.508 0.530 293,420 0.5143 -1.04%
2012-06-04 0 0.960 0.950 0.960 0.950 0.970 436,000 418,340 0.9595 0.513 0.508 0.513 0.508 0.519 815,153 0.5132 -4.00%
2012-06-01 0 1.000 1.000 1.020 0.970 1.040 1,008,584 1,012,663 1.0040 0.535 0.535 0.546 0.519 0.556 1,885,666 0.5370 5.26%
2012-05-31 0 0.950 0.950 0.980 0.950 1.090 2,444,003 2,445,373 1.0006 0.508 0.508 0.524 0.508 0.583 4,569,351 0.5352 -8.65%
2012-05-30 0 1.040 1.040 1.050 1.020 1.040 348,000 360,780 1.0367 0.556 0.556 0.562 0.546 0.556 650,627 0.5545 1.96%
2012-05-29 0 1.020 1.020 1.040 1.010 1.050 262,002 270,262 1.0315 0.546 0.546 0.556 0.540 0.562 489,844 0.5517 -1.92%
2012-05-28 0 1.040 1.040 1.090 0.970 1.040 22,000 22,740 1.0336 0.556 0.556 0.583 0.519 0.556 41,132 0.5529 -4.59%
2012-05-25 0 1.090 1.040 1.060 1.090 1.090 24,001 26,161 1.0900 0.583 0.556 0.567 0.583 0.583 44,873 0.5830 0.00%
2012-05-24 0 1.140 1.120 1.140 1.120 1.150 210,004 237,664 1.1317 0.583 0.573 0.583 0.573 0.588 410,638 0.5788 3.64%
2012-05-23 0 1.100 1.100 1.120 1.100 1.120 376,001 415,101 1.1040 0.563 0.563 0.573 0.563 0.573 735,225 0.5646 0.00%
2012-05-22 0 1.100 1.100 1.120 1.100 1.100 224,001 246,401 1.1000 0.563 0.563 0.573 0.563 0.563 438,007 0.5626 0.00%
2012-05-21 0 1.100 1.070 1.100 1.100 1.100 118,001 129,800 1.1000 0.563 0.547 0.563 0.563 0.563 230,737 0.5625 2.80%
2012-05-18 0 1.070 1.070 1.090 1.010 1.050 362,000 372,800 1.0298 0.547 0.547 0.557 0.517 0.537 707,847 0.5267 0.94%
2012-05-17 0 1.060 1.050 1.100 1.060 1.070 206,002 220,262 1.0692 0.542 0.537 0.563 0.542 0.547 402,812 0.5468 0.95%
2012-05-16 0 1.050 1.020 1.090 1.040 1.100 220,002 236,802 1.0764 0.537 0.522 0.557 0.532 0.563 430,187 0.5505 -4.55%
2012-05-15 0 1.100 1.100 1.140 1.080 1.140 112,000 123,300 1.1009 0.563 0.563 0.583 0.552 0.583 219,003 0.5630 0.92%
2012-05-14 0 1.090 1.090 1.120 1.080 1.080 10,004 10,804 1.0800 0.557 0.557 0.573 0.552 0.552 19,562 0.5523 0.00%
2012-05-11 0 1.090 1.090 1.100 1.090 1.120 220,000 243,420 1.1065 0.557 0.557 0.563 0.557 0.573 430,184 0.5659 -0.91%
2012-05-10 0 1.100 1.100 1.120 1.090 1.120 314,000 346,180 1.1025 0.563 0.563 0.573 0.557 0.573 613,989 0.5638 1.85%
2012-05-09 0 1.080 1.080 1.100 1.080 1.100 340,003 372,063 1.0943 0.552 0.552 0.563 0.552 0.563 664,835 0.5596 -1.82%
2012-05-08 0 1.100 1.100 1.130 1.100 1.120 1,344,000 1,491,400 1.1097 0.563 0.563 0.578 0.563 0.573 2,628,030 0.5675 0.00%
2012-05-07 0 1.100 1.090 1.110 1.070 1.110 594,000 651,020 1.0960 0.563 0.557 0.568 0.547 0.568 1,161,496 0.5605 -1.79%
2012-05-04 0 1.120 1.110 1.120 1.120 1.130 380,004 425,704 1.1203 0.573 0.568 0.573 0.573 0.578 743,052 0.5729 0.00%
2012-05-03 0 1.120 1.120 1.130 1.110 1.130 306,000 342,350 1.1188 0.573 0.573 0.578 0.568 0.578 598,346 0.5722 -1.75%
2012-05-02 0 1.140 1.120 1.150 1.110 1.150 292,247 329,561 1.1277 0.583 0.573 0.588 0.568 0.588 571,454 0.5767 1.79%
2012-04-30 0 1.120 1.120 1.130 1.120 1.140 298,000 336,340 1.1287 0.573 0.573 0.578 0.573 0.583 582,703 0.5772 -0.88%
2012-04-27 0 1.130 1.120 1.130 1.110 1.130 120,000 135,120 1.1260 0.578 0.573 0.578 0.568 0.578 234,646 0.5758 0.89%
2012-04-26 0 1.120 1.100 1.110 1.100 1.130 354,001 394,041 1.1131 0.573 0.563 0.568 0.563 0.578 692,206 0.5693 0.00%
2012-04-25 0 1.120 1.120 1.130 1.120 1.130 172,001 193,861 1.1271 0.573 0.573 0.578 0.573 0.578 336,327 0.5764 0.90%
2012-04-24 0 1.110 1.110 1.130 1.100 1.120 69,520 76,608 1.1020 0.568 0.568 0.578 0.563 0.573 135,938 0.5636 -0.89%
2012-04-23 0 1.120 1.120 1.130 1.120 1.130 244,010 275,230 1.1279 0.573 0.573 0.578 0.573 0.578 477,132 0.5768 0.00%
2012-04-20 0 1.120 1.120 1.130 1.100 1.130 678,012 752,692 1.1101 0.573 0.573 0.578 0.563 0.578 1,325,771 0.5677 -1.75%
2012-04-19 0 1.140 1.130 1.150 1.120 1.150 168,011 190,893 1.1362 0.583 0.578 0.588 0.573 0.588 328,525 0.5811 -0.87%
2012-04-18 0 1.150 1.130 1.150 1.130 1.150 401,308 458,764 1.1432 0.588 0.578 0.588 0.578 0.588 784,710 0.5846 1.77%
2012-04-17 0 1.130 1.130 1.150 1.130 1.130 174,016 196,639 1.1300 0.578 0.578 0.588 0.578 0.578 340,267 0.5779 -0.88%
2012-04-16 0 1.140 1.130 1.150 1.130 1.140 334,000 380,740 1.1399 0.583 0.578 0.588 0.578 0.583 653,097 0.5830 -0.87%
2012-04-13 0 1.150 1.140 1.160 1.140 1.150 242,000 278,100 1.1492 0.588 0.583 0.593 0.583 0.588 473,202 0.5877 0.88%
2012-04-12 0 1.140 1.140 1.150 1.130 1.140 150,000 170,440 1.1363 0.583 0.583 0.588 0.578 0.583 293,307 0.5811 1.79%
2012-04-11 0 1.120 1.110 1.130 1.120 1.150 272,000 306,320 1.1262 0.573 0.568 0.578 0.573 0.588 531,863 0.5759 -2.61%
2012-04-10 0 1.150 1.130 1.150 1.130 1.150 80,002 91,842 1.1480 0.588 0.578 0.588 0.578 0.588 156,434 0.5871 0.00%
2012-04-05 0 1.150 1.140 1.150 1.140 1.160 368,018 422,001 1.1467 0.588 0.583 0.588 0.583 0.593 719,615 0.5864 -0.86%
2012-04-03 0 1.160 1.140 1.160 1.120 1.160 410,000 469,860 1.1460 0.593 0.583 0.593 0.573 0.593 801,706 0.5861 1.75%
2012-04-02 0 1.140 1.120 1.140 1.130 1.140 396,000 448,000 1.1313 0.583 0.573 0.583 0.578 0.583 774,330 0.5786 0.88%
2012-03-30 0 1.130 1.120 1.130 1.080 1.150 542,044 611,212 1.1276 0.578 0.573 0.578 0.552 0.588 1,059,902 0.5767 2.73%
2012-03-29 0 1.100 1.100 1.120 1.090 1.160 1,732,000 1,931,940 1.1154 0.563 0.563 0.573 0.557 0.593 3,386,718 0.5704 -6.78%
2012-03-28 0 1.180 1.170 1.200 1.180 1.220 1,027,000 1,236,080 1.2036 0.603 0.598 0.614 0.603 0.624 2,008,175 0.6155 1.72%
2012-03-27 0 1.160 1.160 1.180 1.160 1.200 368,421 437,955 1.1887 0.593 0.593 0.603 0.593 0.614 720,403 0.6079 -1.69%
2012-03-26 0 1.180 1.160 1.180 1.160 1.180 260,000 303,590 1.1677 0.603 0.593 0.603 0.593 0.603 508,399 0.5971 1.72%
2012-03-23 0 1.160 1.150 1.160 1.150 1.160 268,823 311,592 1.1591 0.593 0.588 0.593 0.588 0.593 525,651 0.5928 0.87%
2012-03-22 0 1.150 1.150 1.200 1.150 1.220 590,000 703,100 1.1917 0.588 0.588 0.614 0.588 0.624 1,153,674 0.6094 -2.54%
2012-03-21 0 1.180 1.180 1.190 1.160 1.190 562,000 662,380 1.1786 0.603 0.603 0.609 0.593 0.609 1,098,923 0.6028 -0.84%
2012-03-20 0 1.190 1.190 1.200 1.130 1.220 382,000 453,140 1.1862 0.609 0.609 0.614 0.578 0.624 746,955 0.6066 -2.46%
2012-03-19 0 1.220 1.210 1.230 1.210 1.230 456,000 556,740 1.2209 0.624 0.619 0.629 0.619 0.629 891,653 0.6244 -0.81%
2012-03-16 0 1.230 1.220 1.230 1.200 1.230 210,000 255,880 1.2185 0.629 0.624 0.629 0.614 0.629 410,630 0.6231 -0.81%
2012-03-15 0 1.240 1.230 1.240 1.200 1.240 620,000 756,430 1.2200 0.634 0.629 0.634 0.614 0.634 1,212,335 0.6239 2.48%
2012-03-14 0 1.210 1.210 1.220 1.210 1.240 518,000 636,060 1.2279 0.619 0.619 0.624 0.619 0.634 1,012,887 0.6280 -0.82%
2012-03-13 0 1.220 1.220 1.240 1.220 1.270 809,000 1,004,080 1.2411 0.624 0.624 0.634 0.624 0.649 1,581,902 0.6347 -2.40%
2012-03-12 0 1.250 1.250 1.270 1.250 1.290 295,204 373,121 1.2639 0.639 0.639 0.649 0.639 0.660 577,236 0.6464 -1.57%
2012-03-09 0 1.270 1.260 1.270 1.230 1.280 541,579 681,042 1.2575 0.649 0.644 0.649 0.629 0.655 1,058,993 0.6431 3.25%
2012-03-08 0 1.230 1.230 1.240 1.220 1.260 572,000 710,400 1.2420 0.629 0.629 0.634 0.624 0.644 1,118,477 0.6351 0.82%
2012-03-07 0 1.220 1.220 1.230 1.210 1.250 714,000 873,820 1.2238 0.624 0.624 0.629 0.619 0.639 1,396,141 0.6259 -2.40%
2012-03-06 0 1.250 1.250 1.260 1.250 1.320 860,000 1,105,540 1.2855 0.639 0.639 0.644 0.639 0.675 1,681,627 0.6574 -3.85%
2012-03-05 0 1.300 1.300 1.310 1.270 1.320 1,688,000 2,186,000 1.2950 0.665 0.665 0.670 0.649 0.675 3,300,681 0.6623 0.00%
2012-03-02 0 1.300 1.300 1.310 1.300 1.320 320,000 419,480 1.3109 0.665 0.665 0.670 0.665 0.675 625,722 0.6704 0.00%
2012-03-01 0 1.300 1.300 1.320 1.280 1.340 786,000 1,030,540 1.3111 0.665 0.665 0.675 0.655 0.685 1,536,929 0.6705 0.00%
2012-02-29 0 1.300 1.290 1.310 1.270 1.310 844,000 1,081,200 1.2810 0.665 0.660 0.670 0.649 0.670 1,650,341 0.6551 1.56%
2012-02-28 0 1.280 1.280 1.300 1.280 1.300 400,000 514,980 1.2875 0.655 0.655 0.665 0.655 0.665 782,152 0.6584 0.00%
2012-02-27 0 1.280 1.270 1.290 1.260 1.360 1,330,000 1,733,260 1.3032 0.655 0.649 0.660 0.644 0.696 2,600,655 0.6665 2.40%
2012-02-24 0 1.250 1.250 1.260 1.240 1.270 558,000 696,920 1.2490 0.639 0.639 0.644 0.634 0.649 1,091,102 0.6387 -0.79%
2012-02-23 0 1.260 1.250 1.270 1.240 1.280 712,000 892,920 1.2541 0.644 0.639 0.649 0.634 0.655 1,392,230 0.6414 -1.56%
2012-02-22 0 1.280 1.280 1.290 1.270 1.290 214,000 274,660 1.2835 0.655 0.655 0.660 0.649 0.660 418,451 0.6564 -0.78%
2012-02-21 0 1.290 1.280 1.290 1.270 1.290 730,000 933,800 1.2792 0.660 0.655 0.660 0.649 0.660 1,427,427 0.6542 -0.77%
2012-02-20 0 1.300 1.290 1.300 1.270 1.300 678,000 870,020 1.2832 0.665 0.660 0.665 0.649 0.665 1,325,747 0.6562 2.36%
2012-02-17 0 1.270 1.270 1.280 1.270 1.330 982,000 1,263,140 1.2863 0.649 0.649 0.655 0.649 0.680 1,920,183 0.6578 -2.31%
2012-02-16 0 1.300 1.300 1.320 1.300 1.320 940,000 1,234,280 1.3131 0.665 0.665 0.675 0.665 0.675 1,838,057 0.6715 -1.52%
2012-02-15 0 1.320 1.320 1.330 1.310 1.370 1,002,000 1,351,260 1.3486 0.675 0.675 0.680 0.670 0.701 1,959,291 0.6897 0.00%
2012-02-14 0 1.320 1.320 1.330 1.310 1.350 1,036,000 1,382,140 1.3341 0.675 0.675 0.680 0.670 0.690 2,025,773 0.6823 -0.75%
2012-02-13 0 1.330 1.300 1.330 1.290 1.330 542,000 710,620 1.3111 0.680 0.665 0.680 0.660 0.680 1,059,816 0.6705 0.76%
2012-02-10 0 1.320 1.300 1.320 1.260 1.390 2,496,000 3,265,240 1.3082 0.675 0.665 0.675 0.644 0.711 4,880,628 0.6690 -3.65%
2012-02-09 0 1.370 1.360 1.380 1.230 1.410 6,288,000 8,580,540 1.3646 0.701 0.696 0.706 0.629 0.721 12,295,428 0.6979 15.13%
2012-02-08 0 1.190 1.190 1.220 1.190 1.220 804,000 969,420 1.2057 0.609 0.609 0.624 0.609 0.624 1,572,125 0.6166 0.85%
2012-02-07 0 1.180 1.170 1.190 1.160 1.200 754,000 891,940 1.1829 0.603 0.598 0.609 0.593 0.614 1,474,356 0.6050 1.72%
2012-02-06 0 1.160 1.160 1.170 1.150 1.210 2,444,000 2,879,480 1.1782 0.593 0.593 0.598 0.588 0.619 4,778,948 0.6025 2.65%
2012-02-03 0 1.130 1.130 1.160 1.100 1.160 32,564,194 35,832,773 1.1004 0.578 0.578 0.593 0.563 0.593 63,675,366 0.5627 2.73%
2012-02-02 0 1.100 1.100 1.120 1.100 1.120 104,000 115,000 1.1058 0.563 0.563 0.573 0.563 0.573 203,359 0.5655 2.80%
2012-02-01 0 1.070 1.070 1.100 1.070 1.100 268,000 293,400 1.0948 0.547 0.547 0.563 0.547 0.563 524,042 0.5599 -2.73%
2012-01-31 0 1.100 1.080 1.100 1.080 1.100 712,000 781,380 1.0974 0.563 0.552 0.563 0.552 0.563 1,392,230 0.5612 -1.79%
2012-01-30 0 1.120 1.110 1.130 1.110 1.120 380,000 425,000 1.1184 0.573 0.568 0.578 0.568 0.573 743,044 0.5720 -0.88%
2012-01-27 0 1.130 1.120 1.130 1.120 1.140 278,000 313,660 1.1283 0.578 0.573 0.578 0.573 0.583 543,596 0.5770 0.00%
2012-01-26 0 1.130 1.140 1.150 1.130 1.150 454,000 513,720 1.1315 0.578 0.583 0.588 0.578 0.588 887,742 0.5787 0.89%
2012-01-20 0 1.120 1.110 1.130 1.110 1.130 192,000 215,080 1.1202 0.573 0.568 0.578 0.568 0.578 375,433 0.5729 0.00%
2012-01-19 0 1.120 1.120 1.150 1.100 1.140 506,000 567,420 1.1214 0.573 0.573 0.588 0.563 0.583 989,422 0.5735 0.00%
2012-01-18 0 1.120 1.110 1.120 1.120 1.130 202,000 226,860 1.1231 0.573 0.568 0.573 0.573 0.578 394,987 0.5743 -0.88%
2012-01-17 0 1.130 1.100 1.130 1.100 1.130 517,925 584,502 1.1285 0.578 0.563 0.578 0.563 0.578 1,012,740 0.5771 2.73%
2012-01-16 0 1.100 1.090 1.100 1.100 1.120 66,000 73,120 1.1079 0.563 0.557 0.563 0.563 0.573 129,055 0.5666 0.00%
2012-01-13 0 1.100 1.090 1.100 1.060 1.130 1,701,000 1,857,690 1.0921 0.563 0.557 0.563 0.542 0.578 3,326,101 0.5585 2.80%
2012-01-12 0 1.070 1.070 1.120 1.070 1.100 26,000 28,320 1.0892 0.547 0.547 0.573 0.547 0.563 50,840 0.5570 -4.46%
2012-01-11 0 1.120 1.100 1.120 1.110 1.120 42,000 46,820 1.1148 0.573 0.563 0.573 0.568 0.573 82,126 0.5701 0.90%
2012-01-10 0 1.110 1.090 1.110 1.110 1.110 30,000 33,300 1.1100 0.568 0.557 0.568 0.568 0.568 58,661 0.5677 0.00%
2012-01-09 0 1.110 1.090 1.120 1.070 1.120 178,000 195,000 1.0955 0.568 0.557 0.573 0.547 0.573 348,058 0.5603 1.83%
2012-01-06 0 1.090 1.070 1.110 1.020 1.090 62,000 64,920 1.0471 0.557 0.547 0.568 0.522 0.557 121,234 0.5355 -0.91%
2012-01-05 0 1.100 1.100 1.120 1.090 1.090 10,000 10,900 1.0900 0.563 0.563 0.573 0.557 0.557 19,554 0.5574 0.92%
2012-01-04 0 1.090 1.090 1.130 1.080 1.100 22,000 24,060 1.0936 0.557 0.557 0.578 0.552 0.563 43,018 0.5593 -0.91%
2012-01-03 0 1.100 1.080 1.120 1.100 1.100 6,000 6,600 1.1000 0.563 0.552 0.573 0.563 0.563 11,732 0.5626 0.00%
2011-12-30 0 1.100 1.080 1.110 1.060 1.100 14,000 14,920 1.0657 0.563 0.552 0.568 0.542 0.563 27,375 0.5450 0.00%
2011-12-29 0 1.100 1.100 1.140 1.050 1.100 42,600 45,766 1.0743 0.563 0.563 0.583 0.537 0.563 83,299 0.5494 0.92%
2011-12-28 0 1.090 1.090 1.130 1.050 1.100 390,000 427,500 1.0962 0.557 0.557 0.578 0.537 0.563 762,598 0.5606 -4.39%
2011-12-23 0 1.140 1.090 1.140 1.140 1.140 30,000 34,200 1.1400 0.583 0.557 0.583 0.583 0.583 58,661 0.5830 0.88%
2011-12-22 0 1.130 1.100 1.140 1.100 1.130 52,000 58,700 1.1288 0.578 0.563 0.583 0.563 0.578 101,680 0.5773 3.67%
2011-12-21 0 1.090 1.090 1.140 1.090 1.200 560,000 630,160 1.1253 0.557 0.557 0.583 0.557 0.614 1,095,013 0.5755 1.87%
2011-12-20 0 1.070 1.070 1.080 1.010 1.110 358,000 387,460 1.0823 0.547 0.547 0.552 0.517 0.568 700,026 0.5535 0.94%
2011-12-19 0 1.060 1.050 1.080 1.030 1.080 220,008 233,287 1.0604 0.542 0.537 0.552 0.527 0.552 430,199 0.5423 -3.64%
2011-12-16 0 1.100 1.090 1.100 1.100 1.120 226,000 248,800 1.1009 0.563 0.557 0.563 0.563 0.573 441,916 0.5630 -0.90%
2011-12-15 0 1.110 1.070 1.130 - - 0 0 - 0.568 0.547 0.578 - - 0 - 0.00%
2011-12-14 0 1.110 1.110 1.130 1.110 1.120 142,000 159,000 1.1197 0.568 0.568 0.578 0.568 0.573 277,664 0.5726 -0.89%
2011-12-13 0 1.120 1.120 1.150 1.120 1.170 214,000 245,940 1.1493 0.573 0.573 0.588 0.573 0.598 418,451 0.5877 -3.45%
2011-12-12 0 1.160 1.130 1.160 1.140 1.170 184,000 213,960 1.1628 0.593 0.578 0.593 0.583 0.598 359,790 0.5947 0.87%
2011-12-09 0 1.150 1.130 1.150 1.110 1.160 80,000 92,400 1.1550 0.588 0.578 0.588 0.568 0.593 156,430 0.5907 0.88%
2011-12-08 0 1.140 1.120 1.140 - - 0 0 - 0.583 0.573 0.583 - - 0 - 0.00%
2011-12-07 0 1.140 1.110 1.140 1.110 1.160 58,000 65,400 1.1276 0.583 0.568 0.583 0.568 0.593 113,412 0.5767 0.00%
2011-12-06 0 1.140 1.110 1.150 1.090 1.140 222,000 245,540 1.1060 0.583 0.568 0.588 0.557 0.583 434,094 0.5656 1.79%
2011-12-05 0 1.120 1.120 1.160 1.110 1.180 78,000 88,480 1.1344 0.573 0.573 0.593 0.568 0.603 152,520 0.5801 -1.75%
2011-12-02 0 1.140 1.140 1.150 1.130 1.170 68,000 78,280 1.1512 0.583 0.583 0.588 0.578 0.598 132,966 0.5887 1.79%
2011-12-01 0 1.120 1.120 1.150 1.110 1.190 168,000 192,240 1.1443 0.573 0.573 0.588 0.568 0.609 328,504 0.5852 2.75%
2011-11-30 0 1.090 1.080 1.150 1.080 1.140 58,000 64,320 1.1090 0.557 0.552 0.588 0.552 0.583 113,412 0.5671 -1.80%
2011-11-29 0 1.110 1.100 1.140 1.030 1.140 54,000 57,880 1.0719 0.568 0.563 0.583 0.527 0.583 105,591 0.5482 0.91%
2011-11-28 0 1.100 1.100 1.150 1.080 1.120 400,000 442,780 1.1070 0.563 0.563 0.588 0.552 0.573 782,152 0.5661 -1.79%
2011-11-25 0 1.120 1.120 1.150 1.110 1.160 594,000 674,920 1.1362 0.573 0.573 0.588 0.568 0.593 1,161,496 0.5811 -4.27%
2011-11-24 0 1.170 1.120 1.130 1.120 1.170 668,000 755,120 1.1304 0.598 0.573 0.578 0.573 0.598 1,306,194 0.5781 1.74%
2011-11-23 0 1.150 1.130 1.160 1.130 1.160 270,000 306,600 1.1356 0.588 0.578 0.593 0.578 0.593 527,953 0.5807 0.88%
2011-11-22 0 1.140 1.140 1.160 1.130 1.160 514,000 589,700 1.1473 0.583 0.583 0.593 0.578 0.593 1,005,065 0.5867 -0.87%
2011-11-21 0 1.150 1.140 1.190 1.140 1.160 279,000 319,980 1.1469 0.588 0.583 0.609 0.583 0.593 545,551 0.5865 0.88%
2011-11-18 0 1.140 1.140 1.160 1.140 1.140 202,000 230,280 1.1400 0.583 0.583 0.593 0.583 0.583 394,987 0.5830 0.00%
2011-11-17 0 1.140 1.140 1.170 1.140 1.190 173,000 201,860 1.1668 0.583 0.583 0.598 0.583 0.609 338,281 0.5967 -0.87%
2011-11-16 0 1.150 1.140 1.150 1.140 1.190 208,000 241,280 1.1600 0.588 0.583 0.588 0.583 0.609 406,719 0.5932 -3.36%
2011-11-15 0 1.190 1.170 1.190 1.180 1.200 270,000 322,280 1.1936 0.609 0.598 0.609 0.603 0.614 527,953 0.6104 0.00%
2011-11-14 0 1.190 1.180 1.190 1.190 1.210 170,000 203,840 1.1991 0.609 0.603 0.609 0.609 0.619 332,415 0.6132 0.00%
2011-11-11 0 1.190 1.190 1.200 1.160 1.220 332,000 398,360 1.1999 0.609 0.609 0.614 0.593 0.624 649,186 0.6136 4.39%
2011-11-10 0 1.140 1.130 1.150 1.120 1.200 374,000 435,200 1.1636 0.583 0.578 0.588 0.573 0.614 731,312 0.5951 -6.56%
2011-11-09 0 1.220 1.220 1.240 1.220 1.250 264,000 326,200 1.2356 0.624 0.624 0.634 0.624 0.639 516,220 0.6319 -1.61%
2011-11-08 0 1.240 1.220 1.240 1.180 1.250 508,000 619,260 1.2190 0.634 0.624 0.634 0.603 0.639 993,333 0.6234 3.33%
2011-11-07 0 1.200 1.170 1.200 1.150 1.200 466,000 545,860 1.1714 0.614 0.598 0.614 0.588 0.614 911,207 0.5991 2.56%
2011-11-04 0 1.170 1.170 1.180 1.170 1.200 364,000 427,080 1.1733 0.598 0.598 0.603 0.598 0.614 711,758 0.6000 0.86%
2011-11-03 0 1.160 1.110 1.160 1.160 1.200 74,000 87,280 1.1795 0.593 0.568 0.593 0.593 0.614 144,698 0.6032 -3.33%
2011-11-02 0 1.200 1.170 1.200 1.170 1.200 160,000 189,560 1.1848 0.614 0.598 0.614 0.598 0.614 312,861 0.6059 0.00%
2011-11-01 0 1.200 1.180 1.220 1.190 1.260 174,007 212,308 1.2201 0.614 0.603 0.624 0.609 0.644 340,250 0.6240 -3.23%
2011-10-31 0 1.240 1.230 1.240 1.230 1.240 44,000 54,360 1.2355 0.634 0.629 0.634 0.629 0.634 86,037 0.6318 -2.36%
2011-10-28 0 1.270 1.260 1.270 1.250 1.310 1,370,000 1,732,540 1.2646 0.649 0.644 0.649 0.639 0.670 2,678,870 0.6467 2.42%
2011-10-27 0 1.240 1.230 1.240 1.220 1.240 122,000 150,620 1.2346 0.634 0.629 0.634 0.624 0.634 238,556 0.6314 0.00%
2011-10-26 0 1.240 1.220 1.240 1.200 1.240 290,000 350,780 1.2096 0.634 0.624 0.634 0.614 0.634 567,060 0.6186 3.33%
2011-10-25 0 1.200 1.200 1.230 1.190 1.220 364,000 438,960 1.2059 0.614 0.614 0.629 0.609 0.624 711,758 0.6167 -1.64%
2011-10-24 0 1.220 1.200 1.230 1.190 1.220 422,000 509,660 1.2077 0.624 0.614 0.629 0.609 0.624 825,170 0.6176 2.52%
2011-10-21 0 1.190 1.180 1.190 1.170 1.200 186,000 221,920 1.1931 0.609 0.603 0.609 0.598 0.614 363,701 0.6102 0.85%
2011-10-20 0 1.180 1.180 1.190 1.150 1.200 130,000 151,580 1.1660 0.603 0.603 0.609 0.588 0.614 254,199 0.5963 -2.48%
2011-10-19 0 1.210 1.180 1.210 1.170 1.210 540,085 641,173 1.1872 0.619 0.603 0.619 0.598 0.619 1,056,071 0.6071 5.22%
2011-10-18 0 1.150 1.150 1.160 1.110 1.180 692,000 791,880 1.1443 0.588 0.588 0.593 0.568 0.603 1,353,123 0.5852 -6.50%
2011-10-17 0 1.230 1.220 1.260 1.210 1.280 728,000 910,200 1.2503 0.629 0.624 0.644 0.619 0.655 1,423,516 0.6394 -1.60%
2011-10-14 0 1.250 1.240 1.260 1.100 1.260 2,730,000 3,307,740 1.2116 0.639 0.634 0.644 0.563 0.644 5,338,187 0.6196 11.61%
2011-10-13 0 1.120 1.120 1.130 1.030 1.130 1,648,000 1,781,100 1.0808 0.573 0.573 0.578 0.527 0.578 3,222,466 0.5527 8.74%
2011-10-12 0 1.030 1.010 1.030 0.980 1.060 932,000 966,660 1.0372 0.527 0.517 0.527 0.501 0.542 1,822,414 0.5304 1.98%
2011-10-11 0 1.010 1.000 1.040 1.010 1.050 766,000 791,140 1.0328 0.517 0.511 0.532 0.517 0.537 1,497,821 0.5282 1.00%
2011-10-10 0 1.000 0.990 1.010 0.950 1.000 430,000 418,400 0.9730 0.511 0.506 0.517 0.486 0.511 840,813 0.4976 -0.99%
2011-10-07 0 1.010 1.010 1.020 0.950 1.020 1,430,000 1,426,220 0.9974 0.517 0.517 0.522 0.486 0.522 2,796,193 0.5101 6.32%
2011-10-06 0 0.950 0.940 0.950 0.910 1.000 1,042,000 974,920 0.9356 0.486 0.481 0.486 0.465 0.511 2,037,506 0.4785 5.56%
2011-10-04 0 0.900 0.890 0.910 0.900 0.940 558,000 504,900 0.9048 0.460 0.455 0.465 0.460 0.481 1,091,102 0.4627 -4.26%
2011-10-03 0 0.940 0.920 0.940 0.900 0.970 1,412,000 1,311,820 0.9291 0.481 0.470 0.481 0.460 0.496 2,760,996 0.4751 -5.05%
2011-09-30 0 0.990 0.960 0.980 0.960 1.000 1,496,500 1,478,580 0.9880 0.506 0.491 0.501 0.491 0.511 2,926,226 0.5053 -1.98%
2011-09-28 0 1.010 1.000 1.010 0.980 1.050 2,398,000 2,414,240 1.0068 0.517 0.511 0.517 0.501 0.537 4,689,001 0.5149 1.00%
2011-09-27 0 1.000 1.000 1.020 0.990 1.050 504,000 503,900 0.9998 0.511 0.511 0.522 0.506 0.537 985,511 0.5113 4.17%
2011-09-26 0 0.960 0.960 0.970 0.960 1.040 720,500 702,110 0.9745 0.491 0.491 0.496 0.491 0.532 1,408,851 0.4984 -8.57%
2011-09-23 0 1.050 1.040 1.060 1.010 1.080 1,380,000 1,439,120 1.0428 0.537 0.532 0.542 0.517 0.552 2,698,424 0.5333 -3.67%
2011-09-22 0 1.090 1.090 1.100 1.030 1.100 2,598,000 2,720,460 1.0471 0.557 0.557 0.563 0.527 0.563 5,080,077 0.5355 -3.54%
2011-09-21 0 1.130 1.130 1.140 1.080 1.150 384,000 433,020 1.1277 0.578 0.578 0.583 0.552 0.588 750,866 0.5767 -1.74%
2011-09-20 0 1.150 1.150 1.160 1.120 1.200 726,000 840,980 1.1584 0.588 0.588 0.593 0.573 0.614 1,419,606 0.5924 -4.17%
2011-09-19 0 1.200 1.200 1.210 1.190 1.250 760,000 917,240 1.2069 0.614 0.614 0.619 0.609 0.639 1,486,089 0.6172 -1.64%
2011-09-16 0 1.220 1.200 1.220 1.190 1.220 792,000 957,240 1.2086 0.624 0.614 0.624 0.609 0.624 1,548,661 0.6181 2.52%
2011-09-15 0 1.190 1.180 1.190 1.130 1.220 560,000 668,400 1.1936 0.609 0.603 0.609 0.578 0.624 1,095,013 0.6104 5.31%
2011-09-14 0 1.130 1.130 1.180 1.080 1.210 2,172,000 2,448,200 1.1272 0.578 0.578 0.603 0.552 0.619 4,247,085 0.5764 -6.61%
2011-09-12 0 1.210 1.200 1.220 1.200 1.250 566,000 690,680 1.2203 0.619 0.614 0.624 0.614 0.639 1,106,745 0.6241 -7.28%
2011-09-09 0 1.350 1.340 1.350 1.350 1.370 1,670,000 2,256,200 1.3510 0.667 0.662 0.667 0.667 0.677 3,378,087 0.6679 0.00%
2011-09-08 0 1.350 1.340 1.350 1.340 1.370 5,082,000 6,862,080 1.3503 0.667 0.662 0.667 0.662 0.677 10,279,903 0.6675 0.00%
2011-09-07 0 1.350 1.340 1.360 1.340 1.380 2,228,000 3,019,980 1.3555 0.667 0.662 0.672 0.662 0.682 4,506,813 0.6701 -2.88%
2011-09-06 0 1.390 1.380 1.390 1.370 1.420 1,154,000 1,605,860 1.3916 0.687 0.682 0.687 0.677 0.702 2,334,319 0.6879 -2.80%
2011-09-05 0 1.430 1.430 1.450 1.420 1.500 1,662,000 2,403,460 1.4461 0.707 0.707 0.717 0.702 0.742 3,361,905 0.7149 -5.30%
2011-09-02 0 1.510 1.510 1.520 1.500 1.530 1,994,000 3,019,260 1.5142 0.746 0.746 0.751 0.742 0.756 4,033,476 0.7486 -1.95%
2011-09-01 0 1.540 1.530 1.540 1.530 1.570 2,244,000 3,485,580 1.5533 0.761 0.756 0.761 0.756 0.776 4,539,178 0.7679 1.32%
2011-08-31 0 1.520 1.520 1.530 1.500 1.620 3,036,000 4,641,360 1.5288 0.751 0.751 0.756 0.742 0.801 6,141,241 0.7558 -9.52%
2011-08-30 0 1.680 1.680 1.690 1.650 1.700 665,000 1,115,690 1.6777 0.831 0.831 0.835 0.816 0.840 1,345,166 0.8294 3.07%
2011-08-29 0 1.630 1.620 1.660 1.610 1.680 186,000 306,560 1.6482 0.806 0.801 0.821 0.796 0.831 376,242 0.8148 -1.81%
2011-08-26 0 1.660 1.660 1.670 1.660 1.700 336,000 565,740 1.6838 0.821 0.821 0.826 0.821 0.840 679,663 0.8324 -2.35%
2011-08-25 0 1.700 1.690 1.700 1.650 1.700 246,000 415,200 1.6878 0.840 0.835 0.840 0.816 0.840 497,610 0.8344 3.66%
2011-08-24 0 1.640 1.630 1.650 1.630 1.700 546,200 897,240 1.6427 0.811 0.806 0.816 0.806 0.840 1,104,857 0.8121 4.46%
2011-08-23 0 1.570 1.560 1.580 1.530 1.600 564,790 874,737 1.5488 0.776 0.771 0.781 0.756 0.791 1,142,461 0.7657 1.95%
2011-08-22 0 1.540 1.540 1.560 1.540 1.630 914,000 1,453,840 1.5906 0.761 0.761 0.771 0.761 0.806 1,848,845 0.7864 -3.75%
2011-08-19 0 1.600 1.600 1.640 1.600 1.680 937,000 1,545,400 1.6493 0.791 0.791 0.811 0.791 0.831 1,895,370 0.8154 -5.33%
2011-08-18 0 1.690 1.690 1.710 1.680 1.720 484,000 826,040 1.7067 0.835 0.835 0.845 0.831 0.850 979,038 0.8437 -1.17%
2011-08-17 0 1.710 1.710 1.730 1.700 1.730 36,000 61,820 1.7172 0.845 0.845 0.855 0.840 0.855 72,821 0.8489 -0.58%
2011-08-16 0 1.720 1.710 1.720 1.710 1.780 383,000 670,540 1.7508 0.850 0.845 0.850 0.845 0.880 774,735 0.8655 -1.71%
2011-08-15 0 1.750 1.730 1.750 1.650 1.820 624,000 1,082,460 1.7347 0.865 0.855 0.865 0.816 0.900 1,262,231 0.8576 4.17%
2011-08-12 0 1.680 1.670 1.680 1.660 1.740 804,000 1,362,680 1.6949 0.831 0.826 0.831 0.821 0.860 1,626,337 0.8379 1.82%
2011-08-11 0 1.650 1.650 1.700 1.650 1.730 624,000 1,054,840 1.6904 0.816 0.816 0.840 0.816 0.855 1,262,231 0.8357 -5.17%
2011-08-10 0 1.740 1.740 1.750 1.730 1.820 1,282,000 2,273,080 1.7731 0.860 0.860 0.865 0.855 0.900 2,593,238 0.8765 2.96%
2011-08-09 0 1.690 1.690 1.700 1.550 1.760 1,068,000 1,778,900 1.6656 0.835 0.835 0.840 0.766 0.870 2,160,358 0.8234 -3.98%
2011-08-08 0 1.760 1.740 1.750 1.650 1.940 2,704,000 4,815,080 1.7807 0.870 0.860 0.865 0.816 0.959 5,469,669 0.8803 -11.11%
2011-08-05 0 1.980 1.970 1.980 1.970 2.100 2,812,000 5,646,000 2.0078 0.979 0.974 0.979 0.974 1.038 5,688,132 0.9926 -9.17%
2011-08-04 0 2.180 2.170 2.190 2.160 2.210 1,098,000 2,393,860 2.1802 1.078 1.073 1.083 1.068 1.093 2,221,042 1.0778 -1.80%
2011-08-03 0 2.220 2.200 2.220 2.180 2.240 500,000 1,104,800 2.2096 1.097 1.088 1.097 1.078 1.107 1,011,403 1.0923 0.45%
2011-08-02 0 2.210 2.200 2.220 2.200 2.280 874,000 1,948,140 2.2290 1.093 1.088 1.097 1.088 1.127 1,767,933 1.1019 -3.07%
2011-08-01 0 2.280 2.270 2.290 2.240 2.290 472,000 1,076,680 2.2811 1.127 1.122 1.132 1.107 1.132 954,765 1.1277 1.79%
2011-07-29 0 2.240 2.240 2.250 2.230 2.260 334,000 749,100 2.2428 1.107 1.107 1.112 1.102 1.117 675,617 1.1088 -0.88%
2011-07-28 0 2.260 2.260 2.270 2.260 2.300 714,000 1,624,580 2.2753 1.117 1.117 1.122 1.117 1.137 1,444,284 1.1248 -1.31%
2011-07-27 0 2.290 2.280 2.300 2.230 2.310 862,000 1,965,100 2.2797 1.132 1.127 1.137 1.102 1.142 1,743,659 1.1270 2.69%
2011-07-26 0 2.230 2.220 2.230 2.220 2.250 462,000 1,029,600 2.2286 1.102 1.097 1.102 1.097 1.112 934,537 1.1017 0.45%
2011-07-25 0 2.220 2.220 2.230 2.220 2.250 651,000 1,451,730 2.2300 1.097 1.097 1.102 1.097 1.112 1,316,847 1.1024 -2.20%
2011-07-22 0 2.270 2.270 2.280 2.270 2.310 292,000 668,740 2.2902 1.122 1.122 1.127 1.122 1.142 590,660 1.1322 -0.44%
2011-07-21 0 2.280 2.270 2.280 2.250 2.320 28,000 64,120 2.2900 1.127 1.122 1.127 1.112 1.147 56,639 1.1321 -0.87%
2011-07-20 0 2.300 2.290 2.310 2.200 2.310 502,000 1,143,680 2.2782 1.137 1.132 1.142 1.088 1.142 1,015,449 1.1263 0.44%
2011-07-19 0 2.290 2.280 2.320 2.280 2.350 466,000 1,071,260 2.2988 1.132 1.127 1.147 1.127 1.162 942,628 1.1365 -2.14%
2011-07-18 0 2.340 2.320 2.340 2.300 2.350 404,000 941,300 2.3300 1.157 1.147 1.157 1.137 1.162 817,214 1.1518 0.43%
2011-07-15 0 2.330 2.330 2.340 2.300 2.350 352,000 820,800 2.3318 1.152 1.152 1.157 1.137 1.162 712,028 1.1528 0.00%
2011-07-14 0 2.330 2.310 2.330 2.280 2.350 838,286 1,935,054 2.3083 1.152 1.142 1.152 1.127 1.162 1,695,691 1.1412 1.75%
2011-07-13 0 2.290 2.290 2.300 2.220 2.300 502,000 1,135,120 2.2612 1.132 1.132 1.137 1.097 1.137 1,015,449 1.1179 1.33%
2011-07-12 0 2.260 2.260 2.270 2.230 2.300 382,000 864,980 2.2643 1.117 1.117 1.122 1.102 1.137 772,712 1.1194 -3.42%
2011-07-11 0 2.340 2.340 2.350 2.320 2.380 650,000 1,531,460 2.3561 1.157 1.157 1.162 1.147 1.177 1,314,824 1.1648 -0.85%
2011-07-08 0 2.360 2.360 2.380 2.360 2.400 324,000 769,000 2.3735 1.167 1.167 1.177 1.167 1.186 655,389 1.1733 0.43%
2011-07-07 0 2.350 2.350 2.370 2.330 2.370 444,000 1,043,580 2.3504 1.162 1.162 1.172 1.152 1.172 898,126 1.1620 -0.42%
2011-07-06 0 2.360 2.350 2.360 2.340 2.440 788,000 1,882,060 2.3884 1.167 1.162 1.167 1.157 1.206 1,593,972 1.1807 -2.07%
2011-07-05 0 2.410 2.400 2.420 2.280 2.420 1,018,000 2,387,260 2.3450 1.191 1.186 1.196 1.127 1.196 2,059,217 1.1593 4.33%
2011-07-04 0 2.310 2.300 2.310 2.250 2.310 574,000 1,312,620 2.2868 1.142 1.137 1.142 1.112 1.142 1,161,091 1.1305 3.12%
2011-06-30 0 2.240 2.240 2.250 2.230 2.290 391,000 881,410 2.2542 1.107 1.107 1.112 1.102 1.132 790,917 1.1144 -1.32%
2011-06-29 0 2.270 2.260 2.270 2.200 2.300 822,000 1,836,460 2.2341 1.122 1.117 1.122 1.088 1.137 1,662,747 1.1045 3.65%
2011-06-28 0 2.190 2.170 2.190 2.170 2.190 308,206 670,340 2.1750 1.083 1.073 1.083 1.073 1.083 623,441 1.0752 0.00%
2011-06-27 0 2.190 2.170 2.200 2.170 2.190 182,000 396,960 2.1811 1.083 1.073 1.088 1.073 1.083 368,151 1.0783 -0.45%
2011-06-24 0 2.200 2.180 2.200 2.160 2.230 1,074,000 2,336,000 2.1750 1.088 1.078 1.088 1.068 1.102 2,172,494 1.0753 0.46%
2011-06-23 0 2.190 2.170 2.180 2.150 2.200 318,000 692,780 2.1786 1.083 1.073 1.078 1.063 1.088 643,253 1.0770 0.46%
2011-06-22 0 2.180 2.180 2.200 2.180 2.240 1,114,000 2,442,420 2.1925 1.078 1.078 1.088 1.078 1.107 2,253,407 1.0839 -0.46%
2011-06-21 0 2.190 2.180 2.190 2.180 2.250 1,226,000 2,693,600 2.1971 1.083 1.078 1.083 1.078 1.112 2,479,961 1.0861 0.00%
2011-06-20 0 2.190 2.190 2.200 2.180 2.200 530,000 1,160,000 2.1887 1.083 1.083 1.088 1.078 1.088 1,072,088 1.0820 0.46%
2011-06-17 0 2.180 2.200 2.210 2.160 2.220 1,222,000 2,662,360 2.1787 1.078 1.088 1.093 1.068 1.097 2,471,870 1.0771 0.46%
2011-06-16 0 2.170 2.170 2.180 2.150 2.220 1,026,000 2,236,080 2.1794 1.073 1.073 1.078 1.063 1.097 2,075,400 1.0774 -2.25%
2011-06-15 0 2.220 2.220 2.240 2.220 2.260 460,000 1,029,860 2.2388 1.097 1.097 1.107 1.097 1.117 930,491 1.1068 -0.45%
2011-06-14 0 2.230 2.220 2.240 2.200 2.270 898,000 2,012,740 2.2414 1.102 1.097 1.107 1.088 1.122 1,816,480 1.1080 1.36%
2011-06-13 0 2.200 2.190 2.210 2.180 2.210 480,000 1,055,420 2.1988 1.088 1.083 1.093 1.078 1.093 970,947 1.0870 0.00%
2011-06-10 0 2.200 2.200 2.210 2.180 2.250 1,022,000 2,268,480 2.2196 1.088 1.088 1.093 1.078 1.112 2,067,308 1.0973 1.38%
2011-06-09 0 2.170 2.170 2.180 2.150 2.220 1,684,000 3,658,480 2.1725 1.073 1.073 1.078 1.063 1.097 3,406,406 1.0740 -1.36%
2011-06-08 0 2.200 2.190 2.210 2.200 2.230 844,000 1,862,820 2.2071 1.088 1.083 1.093 1.088 1.102 1,707,249 1.0911 -1.79%
2011-06-07 0 2.240 2.230 2.240 2.200 2.270 878,000 1,954,800 2.2264 1.107 1.102 1.107 1.088 1.122 1,776,024 1.1007 -2.18%
2011-06-03 0 2.290 2.280 2.290 2.260 2.350 1,699,000 3,923,070 2.3090 1.132 1.127 1.132 1.117 1.162 3,436,749 1.1415 0.00%
2011-06-02 0 2.290 2.290 2.300 2.220 2.320 2,746,000 6,219,520 2.2649 1.132 1.132 1.137 1.097 1.147 5,554,627 1.1197 -2.14%
2011-06-01 0 2.340 2.340 2.350 2.310 2.600 7,005,000 17,230,830 2.4598 1.157 1.157 1.162 1.142 1.285 14,169,761 1.2160 4.00%
2011-05-31 0 2.250 2.270 2.280 2.150 2.280 1,236,000 2,726,060 2.2056 1.112 1.122 1.127 1.063 1.127 2,500,189 1.0903 3.21%
2011-05-30 0 2.180 2.170 2.180 2.130 2.220 470,000 1,024,920 2.1807 1.078 1.073 1.078 1.053 1.097 950,719 1.0780 1.87%
2011-05-27 0 2.140 2.140 2.150 2.130 2.210 8,866,000 19,472,240 2.1963 1.058 1.058 1.063 1.053 1.093 17,934,204 1.0858 -2.73%
2011-05-26 0 2.200 2.190 2.220 2.180 2.260 888,000 1,962,380 2.2099 1.088 1.083 1.097 1.078 1.117 1,796,252 1.0925 -2.65%
2011-05-25 0 2.260 2.250 2.270 2.240 2.340 578,000 1,320,200 2.2841 1.117 1.112 1.122 1.107 1.157 1,169,182 1.1292 -1.31%
2011-05-24 0 2.290 2.270 2.300 2.260 2.300 462,000 1,055,200 2.2840 1.132 1.122 1.137 1.117 1.137 934,537 1.1291 -0.43%
2011-05-23 0 2.300 2.290 2.300 2.270 2.390 384,000 884,200 2.3026 1.137 1.132 1.137 1.122 1.182 776,758 1.1383 -0.86%
2011-05-20 0 2.320 2.310 2.320 2.300 2.350 434,000 1,005,980 2.3179 1.147 1.142 1.147 1.137 1.162 877,898 1.1459 -1.28%
2011-05-19 0 2.350 2.340 2.360 2.350 2.360 282,000 663,180 2.3517 1.162 1.157 1.167 1.162 1.167 570,431 1.1626 0.00%
2011-05-18 0 2.350 2.350 2.360 2.340 2.380 186,000 438,240 2.3561 1.162 1.162 1.167 1.157 1.177 376,242 1.1648 0.43%
2011-05-17 0 2.340 2.340 2.350 2.320 2.350 248,000 580,360 2.3402 1.157 1.157 1.162 1.147 1.162 501,656 1.1569 0.86%
2011-05-16 0 2.320 2.320 2.330 2.310 2.340 392,000 912,860 2.3287 1.147 1.147 1.152 1.142 1.157 792,940 1.1512 -0.85%
2011-05-13 0 2.340 2.330 2.340 2.290 2.340 672,000 1,557,700 2.3180 1.157 1.152 1.157 1.132 1.157 1,359,326 1.1459 2.18%
2011-05-12 0 2.290 2.270 2.290 2.240 2.290 628,000 1,421,120 2.2629 1.132 1.122 1.132 1.107 1.132 1,270,323 1.1187 0.00%
2011-05-11 0 2.290 2.290 2.300 2.280 2.330 509,000 1,168,550 2.2958 1.132 1.132 1.137 1.127 1.152 1,029,609 1.1349 -1.72%
2011-05-09 0 2.330 2.330 2.340 2.310 2.340 96,000 222,740 2.3202 1.152 1.152 1.157 1.142 1.157 194,189 1.1470 -1.27%
2011-05-06 0 2.360 2.350 2.360 2.330 2.370 1,470,000 3,450,080 2.3470 1.167 1.162 1.167 1.152 1.172 2,973,526 1.1603 0.85%
2011-05-05 0 2.340 2.340 2.350 2.320 2.350 146,000 341,620 2.3399 1.157 1.157 1.162 1.147 1.162 295,330 1.1567 0.00%
2011-05-04 0 2.340 2.340 2.350 2.330 2.350 436,000 1,019,440 2.3382 1.157 1.157 1.162 1.152 1.162 881,944 1.1559 -1.27%
2011-05-03 0 2.370 2.370 2.380 2.350 2.380 554,000 1,312,640 2.3694 1.172 1.172 1.177 1.162 1.177 1,120,635 1.1713 1.72%
2011-04-29 0 2.330 2.340 2.360 2.330 2.370 256,000 602,660 2.3541 1.152 1.157 1.167 1.152 1.172 517,839 1.1638 -1.27%
2011-04-28 0 2.360 2.360 2.370 2.350 2.390 450,000 1,063,440 2.3632 1.167 1.167 1.172 1.162 1.182 910,263 1.1683 0.43%
2011-04-27 0 2.350 2.350 2.380 2.340 2.420 610,000 1,449,120 2.3756 1.162 1.162 1.177 1.157 1.196 1,233,912 1.1744 -1.26%
2011-04-26 0 2.380 2.370 2.390 2.300 2.440 704,400 1,668,564 2.3688 1.177 1.172 1.182 1.137 1.206 1,424,865 1.1710 -2.46%
2011-04-21 0 2.440 2.420 2.440 2.400 2.440 272,000 660,180 2.4271 1.206 1.196 1.206 1.186 1.206 550,203 1.1999 2.09%
2011-04-20 0 2.390 2.390 2.410 2.390 2.430 466,000 1,118,200 2.3996 1.182 1.182 1.191 1.182 1.201 942,628 1.1863 -0.42%
2011-04-19 0 2.400 2.390 2.400 2.380 2.400 978,000 2,335,620 2.3882 1.186 1.182 1.186 1.177 1.186 1,978,305 1.1806 -0.83%
2011-04-18 0 2.420 2.410 2.420 2.400 2.470 1,724,000 4,197,300 2.4346 1.196 1.191 1.196 1.186 1.221 3,487,319 1.2036 0.83%
2011-04-15 0 2.400 2.390 2.400 2.390 2.470 1,476,000 3,572,760 2.4206 1.186 1.182 1.186 1.182 1.221 2,985,663 1.1966 -0.83%
2011-04-14 0 2.420 2.420 2.430 2.400 2.450 1,460,000 3,543,560 2.4271 1.196 1.196 1.201 1.186 1.211 2,953,298 1.1999 0.41%
2011-04-13 0 2.410 2.400 2.440 2.400 2.450 722,000 1,748,540 2.4218 1.191 1.186 1.206 1.186 1.211 1,460,466 1.1972 -1.63%
2011-04-12 0 2.450 2.450 2.460 2.450 2.490 998,000 2,452,940 2.4579 1.211 1.211 1.216 1.211 1.231 2,018,761 1.2151 0.00%
2011-04-11 0 2.500 2.490 2.500 2.480 2.520 3,028,000 7,561,620 2.4972 1.211 1.206 1.211 1.201 1.221 6,250,060 1.2098 -1.57%
2011-04-08 0 2.540 2.540 2.550 2.530 2.550 1,270,000 3,224,880 2.5393 1.231 1.231 1.235 1.226 1.235 2,621,392 1.2302 -0.39%
2011-04-07 0 2.550 2.540 2.550 2.530 2.560 1,711,250 4,357,285 2.5463 1.235 1.231 1.235 1.226 1.240 3,532,171 1.2336 0.00%
2011-04-06 0 2.550 2.550 2.560 2.500 2.600 1,432,000 3,665,880 2.5600 1.235 1.235 1.240 1.211 1.260 2,955,775 1.2402 0.79%
2011-04-04 0 2.530 2.510 2.530 2.490 2.530 282,000 706,500 2.5053 1.226 1.216 1.226 1.206 1.226 582,073 1.2138 0.40%
2011-04-01 0 2.520 2.510 2.520 2.500 2.520 246,000 616,800 2.5073 1.221 1.216 1.221 1.211 1.221 507,766 1.2147 0.40%
2011-03-31 0 2.510 2.510 2.520 2.480 2.510 394,000 986,000 2.5025 1.216 1.216 1.221 1.201 1.216 813,251 1.2124 0.00%
2011-03-30 0 2.510 2.490 2.510 2.460 2.520 724,000 1,801,680 2.4885 1.216 1.206 1.216 1.192 1.221 1,494,400 1.2056 -0.40%
2011-03-29 0 2.520 2.500 2.520 2.500 2.550 312,000 786,440 2.5206 1.221 1.211 1.221 1.211 1.235 643,996 1.2212 -1.18%
2011-03-28 0 2.550 2.550 2.560 2.540 2.700 1,830,000 4,703,220 2.5701 1.235 1.235 1.240 1.231 1.308 3,777,282 1.2451 -5.90%
2011-03-25 0 2.710 2.690 2.700 2.680 2.740 680,000 1,840,648 2.7068 1.313 1.303 1.308 1.298 1.327 1,403,580 1.3114 0.74%
2011-03-24 0 2.690 2.690 2.700 2.640 2.700 568,500 1,521,840 2.6769 1.303 1.303 1.308 1.279 1.308 1,173,434 1.2969 1.89%
2011-03-23 0 2.640 2.620 2.630 2.580 2.680 224,000 587,940 2.6247 1.279 1.269 1.274 1.250 1.298 462,356 1.2716 -1.12%
2011-03-22 0 2.670 2.670 2.690 2.580 2.710 410,000 1,097,100 2.6759 1.294 1.294 1.303 1.250 1.313 846,276 1.2964 0.75%
2011-03-21 0 2.650 2.600 2.650 2.450 2.650 1,124,000 2,876,360 2.5590 1.284 1.260 1.284 1.187 1.284 2,320,035 1.2398 9.96%
2011-03-18 0 2.410 2.390 2.410 2.370 2.430 488,000 1,170,440 2.3984 1.168 1.158 1.168 1.148 1.177 1,007,275 1.1620 1.69%
2011-03-17 0 2.370 2.370 2.400 2.360 2.410 1,392,000 3,307,960 2.3764 1.148 1.148 1.163 1.143 1.168 2,873,211 1.1513 -3.66%
2011-03-16 0 2.460 2.440 2.460 2.410 2.460 366,000 891,600 2.4361 1.192 1.182 1.192 1.168 1.192 755,456 1.1802 0.82%
2011-03-15 0 2.440 2.420 2.440 2.400 2.500 902,000 2,194,180 2.4326 1.182 1.172 1.182 1.163 1.211 1,861,808 1.1785 -2.40%
2011-03-14 0 2.500 2.500 2.510 2.450 2.520 378,000 944,880 2.4997 1.211 1.211 1.216 1.187 1.221 780,225 1.2110 -1.57%
2011-03-11 0 2.540 2.530 2.540 2.530 2.560 394,000 1,002,880 2.5454 1.231 1.226 1.231 1.226 1.240 813,251 1.2332 -1.93%
2011-03-10 0 2.590 2.580 2.600 2.580 2.620 332,000 862,300 2.5973 1.255 1.250 1.260 1.250 1.269 685,277 1.2583 0.39%
2011-03-09 0 2.580 2.570 2.590 2.570 2.630 232,000 599,700 2.5849 1.250 1.245 1.255 1.245 1.274 478,869 1.2523 -0.77%
2011-03-08 0 2.600 2.590 2.600 2.560 2.610 466,000 1,208,760 2.5939 1.260 1.255 1.260 1.240 1.264 961,865 1.2567 -0.38%
2011-03-07 0 2.610 2.600 2.610 2.600 2.670 376,000 984,620 2.6187 1.264 1.260 1.264 1.260 1.294 776,097 1.2687 0.38%
2011-03-04 0 2.600 2.570 2.620 2.510 2.620 790,000 2,045,180 2.5888 1.260 1.245 1.269 1.216 1.269 1,630,630 1.2542 4.00%
2011-03-03 0 2.500 2.500 2.520 2.490 2.510 500,000 1,249,080 2.4982 1.211 1.211 1.221 1.206 1.216 1,032,044 1.2103 1.21%
2011-03-02 0 2.470 2.450 2.460 2.450 2.500 684,000 1,688,500 2.4686 1.197 1.187 1.192 1.187 1.211 1,411,836 1.1960 0.41%
2011-03-01 0 2.460 2.450 2.490 2.410 2.500 234,000 573,400 2.4504 1.192 1.187 1.206 1.168 1.211 482,997 1.1872 1.23%
2011-02-28 0 2.430 2.430 2.470 2.400 2.470 788,000 1,911,100 2.4253 1.177 1.177 1.197 1.163 1.197 1,626,502 1.1750 -0.41%
2011-02-25 0 2.440 2.430 2.450 2.400 2.490 566,658 1,384,153 2.4427 1.182 1.177 1.187 1.163 1.206 1,169,632 1.1834 0.41%
2011-02-24 0 2.430 2.410 2.450 2.360 2.530 1,146,000 2,799,940 2.4432 1.177 1.168 1.187 1.143 1.226 2,365,445 1.1837 -2.80%
2011-02-23 0 2.500 2.490 2.500 2.490 2.520 384,000 962,680 2.5070 1.211 1.206 1.211 1.206 1.221 792,610 1.2146 -1.19%
2011-02-22 0 2.530 2.510 2.530 2.490 2.570 506,000 1,272,160 2.5142 1.226 1.216 1.226 1.206 1.245 1,044,429 1.2180 -1.94%
2011-02-21 0 2.580 2.570 2.590 2.570 2.670 310,000 800,600 2.5826 1.250 1.245 1.255 1.245 1.294 639,867 1.2512 -0.77%
2011-02-18 0 2.600 2.600 2.610 2.590 2.630 270,000 704,140 2.6079 1.260 1.260 1.264 1.255 1.274 557,304 1.2635 0.00%
2011-02-17 0 2.600 2.590 2.600 2.580 2.600 272,000 704,540 2.5902 1.260 1.255 1.260 1.250 1.260 561,432 1.2549 0.78%
2011-02-16 0 2.580 2.580 2.600 2.580 2.600 178,000 459,900 2.5837 1.250 1.250 1.260 1.250 1.260 367,408 1.2517 -0.39%
2011-02-15 0 2.590 2.570 2.600 2.580 2.650 124,000 322,280 2.5990 1.255 1.245 1.260 1.250 1.284 255,947 1.2592 -0.77%
2011-02-14 0 2.610 2.610 2.620 2.600 2.640 119,000 310,760 2.6114 1.264 1.264 1.269 1.260 1.279 245,627 1.2652 1.16%
2011-02-11 0 2.580 2.580 2.610 2.570 2.670 247,000 645,880 2.6149 1.250 1.250 1.264 1.245 1.294 509,830 1.2669 -2.27%
2011-02-10 0 2.640 2.620 2.640 2.620 2.700 560,000 1,479,200 2.6414 1.279 1.269 1.279 1.269 1.308 1,155,890 1.2797 -2.22%
2011-02-09 0 2.700 2.700 2.730 2.680 2.760 772,000 2,085,540 2.7015 1.308 1.308 1.323 1.298 1.337 1,593,476 1.3088 -2.17%
2011-02-08 0 2.760 2.750 2.760 2.720 2.800 1,121,000 3,112,240 2.7763 1.337 1.332 1.337 1.318 1.357 2,313,843 1.3451 0.73%
2011-02-07 0 2.740 2.720 2.740 2.710 2.740 241,000 655,730 2.7209 1.327 1.318 1.327 1.313 1.327 497,445 1.3182 -1.79%
2011-02-02 0 2.790 2.780 2.800 2.660 2.800 1,198,000 3,256,840 2.7186 1.352 1.347 1.357 1.289 1.357 2,472,778 1.3171 5.28%
2011-02-01 0 2.650 2.620 2.650 2.550 2.650 1,094,000 2,836,980 2.5932 1.284 1.269 1.284 1.235 1.284 2,258,113 1.2564 5.58%
2011-01-31 0 2.510 2.510 2.540 2.460 2.550 592,000 1,482,760 2.5047 1.216 1.216 1.231 1.192 1.235 1,221,940 1.2134 -3.46%
2011-01-28 0 2.600 2.440 2.600 2.430 2.600 598,000 1,466,640 2.4526 1.260 1.182 1.260 1.177 1.260 1,234,325 1.1882 4.84%
2011-01-27 0 2.480 2.480 2.500 2.480 2.540 784,000 1,955,040 2.4937 1.201 1.201 1.211 1.201 1.231 1,618,245 1.2081 -1.98%
2011-01-26 0 2.530 2.510 2.530 2.500 2.570 388,000 980,560 2.5272 1.226 1.216 1.226 1.211 1.245 800,866 1.2244 -1.17%
2011-01-25 0 2.560 2.560 2.570 2.540 2.570 1,044,722 2,667,478 2.5533 1.240 1.240 1.245 1.231 1.245 2,156,399 1.2370 0.39%
2011-01-24 0 2.550 2.490 2.550 2.470 2.580 1,182,000 2,986,160 2.5264 1.235 1.206 1.235 1.197 1.250 2,439,753 1.2240 -0.78%
2011-01-21 0 2.570 2.550 2.570 2.550 2.580 618,250 1,579,413 2.5547 1.245 1.235 1.245 1.235 1.250 1,276,123 1.2377 0.00%
2011-01-20 0 2.570 2.570 2.590 2.560 2.660 802,000 2,075,220 2.5876 1.245 1.245 1.255 1.240 1.289 1,655,399 1.2536 -3.02%
2011-01-19 0 2.650 2.640 2.660 2.620 2.700 546,000 1,441,020 2.6392 1.284 1.279 1.289 1.269 1.308 1,126,992 1.2786 0.00%
2011-01-18 0 2.650 2.640 2.650 2.640 2.680 239,250 633,730 2.6488 1.284 1.279 1.284 1.279 1.298 493,833 1.2833 -1.12%
2011-01-17 0 2.680 2.630 2.680 2.620 2.690 624,000 1,650,600 2.6452 1.298 1.274 1.298 1.269 1.303 1,287,991 1.2815 -0.37%
2011-01-14 0 2.690 2.660 2.690 2.640 2.700 1,004,000 2,664,320 2.6537 1.303 1.289 1.303 1.279 1.308 2,072,345 1.2857 1.89%
2011-01-13 0 2.640 2.630 2.640 2.620 2.720 734,500 1,965,090 2.6754 1.279 1.274 1.279 1.269 1.318 1,516,073 1.2962 -2.58%
2011-01-12 0 2.710 2.700 2.710 2.680 2.720 504,000 1,362,520 2.7034 1.313 1.308 1.313 1.298 1.318 1,040,301 1.3097 -1.09%
2011-01-11 0 2.740 2.720 2.740 2.720 2.770 390,000 1,067,780 2.7379 1.327 1.318 1.327 1.318 1.342 804,994 1.3264 0.37%
2011-01-10 0 2.730 2.710 2.740 2.680 2.770 807,000 2,196,550 2.7219 1.323 1.313 1.327 1.298 1.342 1,665,719 1.3187 0.37%
2011-01-07 0 2.720 2.710 2.750 2.710 2.770 261,000 714,030 2.7357 1.318 1.313 1.332 1.313 1.342 538,727 1.3254 -1.81%
2011-01-06 0 2.770 2.730 2.770 2.720 2.800 598,000 1,652,980 2.7642 1.342 1.323 1.342 1.318 1.357 1,234,325 1.3392 0.36%
2011-01-05 0 2.760 2.760 2.770 2.760 2.830 510,000 1,424,880 2.7939 1.337 1.337 1.342 1.337 1.371 1,052,685 1.3536 -1.08%
2011-01-04 0 2.790 2.750 2.790 2.750 2.800 388,000 1,073,540 2.7669 1.352 1.332 1.352 1.332 1.357 800,866 1.3405 0.36%
2011-01-03 0 2.780 2.760 2.780 2.700 2.800 658,000 1,803,800 2.7413 1.347 1.337 1.347 1.308 1.357 1,358,170 1.3281 2.58%
2010-12-31 0 2.710 2.680 2.710 2.660 2.750 262,000 708,400 2.7038 1.313 1.298 1.313 1.289 1.332 540,791 1.3099 -0.37%
2010-12-30 0 2.720 2.700 2.720 2.690 2.720 340,500 920,210 2.7025 1.318 1.308 1.318 1.303 1.318 702,822 1.3093 0.37%
2010-12-29 0 2.710 2.710 2.720 2.680 2.730 284,000 768,960 2.7076 1.313 1.313 1.318 1.298 1.323 586,201 1.3118 0.00%
2010-12-28 0 2.710 2.710 2.730 2.650 2.710 566,000 1,514,580 2.6759 1.313 1.313 1.323 1.284 1.313 1,168,274 1.2964 -0.37%
2010-12-24 0 2.720 2.710 2.740 2.600 2.750 832,000 2,244,040 2.6972 1.318 1.313 1.327 1.260 1.332 1,717,322 1.3067 1.87%
2010-12-23 0 2.670 2.660 2.670 2.650 2.710 651,250 1,748,215 2.6844 1.294 1.289 1.294 1.284 1.313 1,344,238 1.3005 -1.11%
2010-12-22 0 2.700 2.700 2.710 2.660 2.750 846,000 2,286,960 2.7033 1.308 1.308 1.313 1.289 1.332 1,746,219 1.3097 -1.10%
2010-12-21 0 2.730 2.740 2.750 2.700 2.840 908,000 2,501,240 2.7547 1.323 1.327 1.332 1.308 1.376 1,874,192 1.3346 -1.80%
2010-12-20 0 2.780 2.770 2.800 2.730 2.840 1,374,000 3,808,840 2.7721 1.347 1.342 1.357 1.323 1.376 2,836,058 1.3430 -2.11%
2010-12-17 0 2.840 2.840 2.850 2.810 2.870 720,000 2,044,540 2.8396 1.376 1.376 1.381 1.361 1.390 1,486,144 1.3757 -0.35%
2010-12-16 0 2.850 2.830 2.850 2.830 2.910 1,138,000 3,250,940 2.8567 1.381 1.371 1.381 1.371 1.410 2,348,933 1.3840 -0.35%
2010-12-15 0 2.860 2.850 2.860 2.840 2.900 854,000 2,444,680 2.8626 1.386 1.381 1.386 1.376 1.405 1,762,732 1.3869 -1.04%
2010-12-14 0 2.890 2.880 2.890 2.820 2.920 2,118,500 6,098,105 2.8785 1.400 1.395 1.400 1.366 1.415 4,372,771 1.3946 -0.69%
2010-12-13 0 2.910 2.900 2.910 2.900 3.080 3,491,000 10,301,140 2.9508 1.410 1.405 1.410 1.405 1.492 7,205,733 1.4296 -3.32%
2010-12-10 0 3.010 3.010 3.020 2.980 3.170 15,326,425 46,845,481 3.0565 1.458 1.458 1.463 1.444 1.536 31,635,097 1.4808 2.73%
2010-12-09 0 2.930 2.920 2.930 2.860 3.020 9,180,000 26,992,350 2.9403 1.420 1.415 1.420 1.386 1.463 18,948,332 1.4245 7.72%
2010-12-08 0 2.720 2.710 2.720 2.670 2.730 1,664,000 4,503,100 2.7062 1.318 1.313 1.318 1.294 1.323 3,434,643 1.3111 1.12%
2010-12-07 0 2.690 2.680 2.690 2.640 2.720 2,282,000 6,157,060 2.6981 1.303 1.298 1.303 1.279 1.318 4,710,250 1.3072 1.51%
2010-12-06 0 2.650 2.660 2.670 2.500 2.730 5,693,000 15,052,810 2.6441 1.284 1.289 1.294 1.211 1.323 11,750,855 1.2810 6.00%
2010-12-03 0 2.500 2.490 2.520 2.440 2.530 648,000 1,615,000 2.4923 1.211 1.206 1.221 1.182 1.226 1,337,529 1.2075 0.00%
2010-12-02 0 2.500 2.500 2.530 2.500 2.550 318,000 804,980 2.5314 1.211 1.211 1.226 1.211 1.235 656,380 1.2264 -1.19%
2010-12-01 0 2.530 2.510 2.550 2.490 2.550 1,201,200 3,029,740 2.5223 1.226 1.216 1.235 1.206 1.235 2,479,383 1.2220 0.80%
2010-11-30 0 2.510 2.500 2.520 2.310 2.540 3,122,000 7,652,780 2.4512 1.216 1.211 1.221 1.119 1.231 6,444,084 1.1876 6.81%
2010-11-29 0 2.350 2.340 2.350 2.300 2.370 543,000 1,268,370 2.3359 1.139 1.134 1.139 1.114 1.148 1,120,800 1.1317 0.00%
2010-11-26 0 2.350 2.330 2.360 2.340 2.450 607,000 1,459,670 2.4047 1.139 1.129 1.143 1.134 1.187 1,252,902 1.1650 -2.08%
2010-11-25 0 2.400 2.380 2.390 2.330 2.420 684,000 1,633,780 2.3886 1.163 1.153 1.158 1.129 1.172 1,411,836 1.1572 2.56%
2010-11-24 0 2.340 2.340 2.350 2.330 2.370 208,000 490,680 2.3590 1.134 1.134 1.139 1.129 1.148 429,330 1.1429 -2.09%
2010-11-23 0 2.390 2.350 2.390 2.290 2.420 1,526,000 3,604,600 2.3621 1.158 1.139 1.158 1.109 1.172 3,149,799 1.1444 -0.83%
2010-11-22 0 2.410 2.410 2.420 2.270 2.410 1,066,000 2,531,680 2.3749 1.168 1.168 1.172 1.100 1.168 2,200,318 1.1506 4.78%
2010-11-19 0 2.300 2.300 2.310 2.280 2.360 641,000 1,484,910 2.3166 1.114 1.114 1.119 1.105 1.143 1,323,081 1.1223 -1.71%
2010-11-18 0 2.340 2.340 2.360 2.250 2.350 344,000 798,820 2.3222 1.134 1.134 1.143 1.090 1.139 710,046 1.1250 4.00%
2010-11-17 0 2.250 2.250 2.280 2.240 2.330 970,000 2,213,580 2.2820 1.090 1.090 1.105 1.085 1.129 2,002,166 1.1056 -3.02%
2010-11-16 0 2.320 2.300 2.320 2.280 2.340 424,000 978,860 2.3086 1.124 1.114 1.124 1.105 1.134 875,173 1.1185 -0.85%
2010-11-15 0 2.340 2.270 2.340 2.250 2.380 852,000 1,955,460 2.2951 1.134 1.100 1.134 1.090 1.153 1,758,603 1.1119 1.30%
2010-11-12 0 2.310 2.310 2.330 2.300 2.390 423,000 991,720 2.3445 1.119 1.119 1.129 1.114 1.158 873,109 1.1358 -3.35%
2010-11-11 0 2.390 2.390 2.410 2.260 2.510 832,000 1,989,760 2.3915 1.158 1.158 1.168 1.095 1.216 1,717,322 1.1586 -2.85%
2010-11-10 0 2.460 2.450 2.470 2.420 2.530 382,000 938,900 2.4579 1.192 1.187 1.197 1.172 1.226 788,482 1.1908 -1.99%
2010-11-09 0 2.510 2.510 2.530 2.510 2.590 622,000 1,584,620 2.5476 1.216 1.216 1.226 1.216 1.255 1,283,863 1.2343 -2.33%
2010-11-08 0 2.570 2.540 2.580 2.450 2.590 2,169,625 5,514,511 2.5417 1.245 1.231 1.250 1.187 1.255 4,478,298 1.2314 6.64%
2010-11-05 0 2.410 2.410 2.420 2.390 2.440 969,000 2,333,280 2.4079 1.168 1.168 1.172 1.158 1.182 2,000,102 1.1666 1.69%
2010-11-04 0 2.370 2.370 2.380 2.310 2.410 1,449,710 3,428,290 2.3648 1.148 1.148 1.153 1.119 1.168 2,992,330 1.1457 -0.84%
2010-11-03 0 2.390 2.380 2.390 2.240 2.430 5,286,140 12,151,674 2.2988 1.158 1.153 1.158 1.085 1.177 10,911,060 1.1137 6.70%
2010-11-02 0 2.240 2.230 2.240 2.210 2.390 2,596,150 5,879,470 2.2647 1.085 1.080 1.085 1.071 1.158 5,358,683 1.0972 -5.08%
2010-11-01 0 2.360 2.360 2.370 2.340 2.490 1,001,000 2,402,890 2.4005 1.143 1.143 1.148 1.134 1.206 2,066,153 1.1630 -3.67%
2010-10-29 0 2.450 2.440 2.460 2.330 2.470 946,658 2,300,359 2.4300 1.187 1.182 1.192 1.129 1.197 1,953,986 1.1773 3.81%
2010-10-28 0 2.360 2.350 2.360 2.310 2.480 1,464,000 3,498,400 2.3896 1.143 1.139 1.143 1.119 1.201 3,021,825 1.1577 -5.60%
2010-10-27 0 2.500 2.500 2.550 2.490 2.610 807,000 2,033,130 2.5194 1.211 1.211 1.235 1.206 1.264 1,665,719 1.2206 -3.85%
2010-10-26 0 2.600 2.590 2.620 2.570 2.730 852,000 2,223,880 2.6102 1.260 1.255 1.269 1.245 1.323 1,758,603 1.2646 -4.76%
2010-10-25 0 2.730 2.710 2.730 2.500 2.730 1,471,500 3,878,710 2.6359 1.323 1.313 1.323 1.211 1.323 3,037,306 1.2770 7.91%
2010-10-22 0 2.530 2.530 2.540 2.500 2.570 1,517,000 3,837,590 2.5297 1.226 1.226 1.231 1.211 1.245 3,131,222 1.2256 -1.94%
2010-10-21 0 2.580 2.560 2.570 2.570 2.620 1,932,000 5,011,960 2.5942 1.250 1.240 1.245 1.245 1.269 3,987,819 1.2568 -1.15%
2010-10-20 0 2.610 2.590 2.610 2.560 2.610 1,627,200 4,218,940 2.5928 1.264 1.255 1.264 1.240 1.264 3,358,685 1.2561 -1.14%
2010-10-19 0 2.640 2.620 2.640 2.600 2.680 2,741,000 7,231,450 2.6383 1.279 1.269 1.279 1.260 1.298 5,657,666 1.2782 -1.49%
2010-10-18 0 2.680 2.670 2.680 2.670 2.740 1,378,500 3,715,585 2.6954 1.298 1.294 1.298 1.294 1.327 2,845,346 1.3058 -1.83%
2010-10-15 0 2.730 2.710 2.730 2.700 2.780 1,947,000 5,303,710 2.7240 1.323 1.313 1.323 1.308 1.347 4,018,780 1.3197 -1.09%
2010-10-14 0 2.760 2.730 2.760 2.730 2.800 1,368,000 3,772,320 2.7575 1.337 1.323 1.337 1.323 1.357 2,823,673 1.3360 0.36%
2010-10-13 0 2.750 2.750 2.780 2.730 2.850 1,573,000 4,382,490 2.7861 1.332 1.332 1.347 1.323 1.381 3,246,811 1.3498 -0.36%
2010-10-12 0 2.760 2.760 2.770 2.730 2.770 1,585,500 4,360,808 2.7504 1.337 1.337 1.342 1.323 1.342 3,272,612 1.3325 -0.36%
2010-10-11 0 2.770 2.770 2.800 2.760 2.850 1,511,750 4,212,905 2.7868 1.342 1.342 1.357 1.337 1.381 3,120,386 1.3501 -1.07%
2010-10-08 0 2.800 2.820 2.830 2.740 2.880 2,350,000 6,634,460 2.8232 1.357 1.366 1.371 1.327 1.395 4,850,608 1.3678 -0.71%
2010-10-07 0 2.820 2.780 2.840 2.720 2.830 2,764,000 7,700,160 2.7859 1.366 1.347 1.376 1.318 1.371 5,705,140 1.3497 0.71%
2010-10-06 0 2.800 2.770 2.800 2.630 2.830 3,035,625 8,290,055 2.7309 1.357 1.342 1.357 1.274 1.371 6,265,798 1.3231 6.46%
2010-10-05 0 2.630 2.630 2.650 2.460 2.660 3,561,168 9,167,417 2.5743 1.274 1.274 1.284 1.192 1.289 7,350,566 1.2472 4.78%
2010-10-04 0 2.510 2.510 2.550 2.450 2.550 2,333,000 5,831,140 2.4994 1.216 1.216 1.235 1.187 1.235 4,815,518 1.2109 2.03%
2010-09-30 0 2.460 2.440 2.460 2.430 2.470 559,850 1,371,960 2.4506 1.192 1.182 1.192 1.177 1.197 1,155,580 1.1872 -0.81%
2010-09-29 0 2.480 2.450 2.470 2.440 2.490 762,000 1,875,360 2.4611 1.201 1.187 1.197 1.182 1.206 1,572,835 1.1923 0.00%
2010-09-28 0 2.480 2.440 2.480 2.410 2.580 1,118,000 2,772,080 2.4795 1.201 1.182 1.201 1.168 1.250 2,307,651 1.2013 -0.40%
2010-09-27 0 2.490 2.470 2.490 2.460 2.600 1,519,000 3,772,820 2.4838 1.206 1.197 1.206 1.192 1.260 3,135,350 1.2033 0.40%
2010-09-24 0 2.480 2.460 2.480 2.440 2.540 890,000 2,208,340 2.4813 1.201 1.192 1.201 1.182 1.231 1,837,039 1.2021 0.81%
2010-09-22 0 2.460 2.460 2.480 2.420 2.490 1,825,500 4,518,340 2.4751 1.192 1.192 1.201 1.172 1.206 3,767,993 1.1991 0.41%
2010-09-21 0 2.450 2.430 2.450 2.420 2.460 1,714,000 4,181,680 2.4397 1.187 1.177 1.187 1.172 1.192 3,537,848 1.1820 0.41%
2010-09-20 0 2.440 2.430 2.460 2.330 2.460 3,589,500 8,619,560 2.4013 1.182 1.177 1.192 1.129 1.192 7,409,045 1.1634 3.39%
2010-09-17 0 2.360 2.350 2.360 2.270 2.370 1,752,002 4,104,185 2.3426 1.143 1.139 1.143 1.100 1.148 3,616,287 1.1349 4.89%
2010-09-16 0 2.250 2.240 2.260 2.220 2.260 458,000 1,025,460 2.2390 1.090 1.085 1.095 1.076 1.095 945,353 1.0847 0.45%
2010-09-15 0 2.240 2.220 2.250 2.220 2.260 804,000 1,799,380 2.2380 1.085 1.076 1.090 1.076 1.095 1,659,527 1.0843 -1.32%
2010-09-14 0 2.270 2.250 2.260 2.210 2.300 1,825,750 4,173,610 2.2860 1.100 1.090 1.095 1.071 1.114 3,768,509 1.1075 -1.73%
2010-09-13 0 2.310 2.290 2.330 2.300 2.340 1,700,000 3,948,460 2.3226 1.119 1.109 1.129 1.114 1.134 3,508,950 1.1253 -0.43%
2010-09-10 0 2.320 2.320 2.330 2.300 2.360 3,183,750 7,404,685 2.3258 1.124 1.124 1.129 1.114 1.143 6,571,542 1.1268 0.43%
2010-09-09 0 2.310 2.310 2.320 2.300 2.350 2,511,025 5,820,776 2.3181 1.119 1.119 1.124 1.114 1.139 5,182,978 1.1231 0.43%
2010-09-08 0 2.300 2.290 2.300 2.230 2.330 2,423,972 5,552,858 2.2908 1.114 1.109 1.114 1.080 1.129 5,003,293 1.1098 0.88%
2010-09-07 0 2.280 2.260 2.280 2.130 2.350 6,880,410 15,560,843 2.2616 1.105 1.095 1.105 1.032 1.139 14,201,775 1.0957 7.29%
2010-09-06 0 2.160 2.160 2.170 2.030 2.170 5,082,000 10,727,090 2.1108 1.030 1.030 1.034 0.968 1.034 10,662,469 1.0061 5.88%
2010-09-03 0 2.040 2.030 2.050 1.970 2.050 2,941,964 5,946,829 2.0214 0.972 0.968 0.977 0.939 0.977 6,172,491 0.9634 3.55%
2010-09-02 0 1.970 1.980 1.990 1.900 1.980 4,912,962 9,456,260 1.9248 0.939 0.944 0.948 0.906 0.944 10,307,813 0.9174 3.14%
2010-09-01 0 1.910 1.890 1.920 1.900 1.940 1,728,000 3,298,600 1.9089 0.910 0.901 0.915 0.906 0.925 3,625,491 0.9098 -0.52%
2010-08-31 0 1.920 1.900 1.920 1.860 1.920 1,676,000 3,165,220 1.8886 0.915 0.906 0.915 0.887 0.915 3,516,391 0.9001 0.52%
2010-08-30 0 1.910 1.900 1.910 1.850 1.910 1,632,000 3,075,280 1.8844 0.910 0.906 0.910 0.882 0.910 3,424,075 0.8981 1.60%
2010-08-27 0 1.880 1.870 1.880 1.820 1.880 2,234,000 4,144,980 1.8554 0.896 0.891 0.896 0.867 0.896 4,687,122 0.8843 0.53%
2010-08-26 0 1.870 1.870 1.880 1.760 1.910 14,509,000 26,635,530 1.8358 0.891 0.891 0.896 0.839 0.910 30,441,118 0.8750 -9.22%
2010-08-25 0 2.060 2.050 2.060 1.950 2.100 2,266,000 4,605,860 2.0326 0.982 0.977 0.982 0.929 1.001 4,754,261 0.9688 -0.48%
2010-08-24 0 2.070 2.070 2.080 2.070 2.160 2,545,500 5,353,785 2.1032 0.987 0.987 0.991 0.987 1.030 5,340,676 1.0025 -0.48%
2010-08-23 0 2.080 2.080 2.100 2.070 2.210 6,642,000 14,303,760 2.1535 0.991 0.991 1.001 0.987 1.053 13,935,482 1.0264 -2.80%
2010-08-20 0 2.140 2.130 2.150 2.060 2.150 2,062,000 4,331,100 2.1004 1.020 1.015 1.025 0.982 1.025 4,326,252 1.0011 1.90%
2010-08-19 0 2.100 2.100 2.110 2.060 2.150 2,757,650 5,843,222 2.1189 1.001 1.001 1.006 0.982 1.025 5,785,785 1.0099 1.45%
2010-08-18 0 2.070 2.080 2.090 2.050 2.100 1,370,999 2,843,168 2.0738 0.987 0.991 0.996 0.977 1.001 2,876,473 0.9884 -1.43%
2010-08-17 0 2.100 2.100 2.110 2.050 2.150 1,229,000 2,576,970 2.0968 1.001 1.001 1.006 0.977 1.025 2,578,547 0.9994 0.96%
2010-08-16 0 2.080 2.070 2.090 1.980 2.110 4,100,002 8,515,804 2.0770 0.991 0.987 0.996 0.944 1.006 8,602,153 0.9900 4.52%
2010-08-13 0 1.990 1.980 1.990 1.970 2.020 2,874,000 5,759,840 2.0041 0.948 0.944 0.948 0.939 0.963 6,029,897 0.9552 1.02%
2010-08-12 0 1.970 1.950 1.980 1.870 2.020 4,744,750 9,301,995 1.9605 0.939 0.929 0.944 0.891 0.963 9,954,890 0.9344 3.68%
2010-08-11 0 1.900 1.880 1.900 1.880 1.920 792,000 1,496,580 1.8896 0.906 0.896 0.906 0.896 0.915 1,661,683 0.9006 0.00%
2010-08-10 0 1.900 1.890 1.900 1.890 1.950 1,894,000 3,620,400 1.9115 0.906 0.901 0.906 0.901 0.929 3,973,773 0.9111 -2.56%
2010-08-09 0 1.950 1.940 1.950 1.910 1.950 1,232,000 2,372,540 1.9258 0.929 0.925 0.929 0.910 0.929 2,584,841 0.9179 1.04%
2010-08-06 0 1.930 1.920 1.930 1.890 1.930 1,301,073 2,476,749 1.9036 0.920 0.915 0.920 0.901 0.920 2,729,762 0.9073 0.00%
2010-08-05 0 1.930 1.920 1.950 1.910 1.970 1,107,000 2,153,510 1.9454 0.920 0.915 0.929 0.910 0.939 2,322,580 0.9272 0.52%
2010-08-04 0 1.920 1.900 1.920 1.870 1.930 2,574,000 4,884,580 1.8977 0.915 0.906 0.915 0.891 0.920 5,400,471 0.9045 0.00%
2010-08-03 0 1.920 1.910 1.920 1.910 1.980 1,842,000 3,570,500 1.9384 0.915 0.910 0.915 0.910 0.944 3,864,673 0.9239 -2.04%
2010-08-02 0 1.960 1.950 1.960 1.910 2.000 2,224,000 4,326,940 1.9456 0.934 0.929 0.934 0.910 0.953 4,666,141 0.9273 -2.00%
2010-07-30 0 2.000 1.980 2.000 1.960 2.010 704,000 1,396,000 1.9830 0.953 0.944 0.953 0.934 0.958 1,477,052 0.9451 1.01%
2010-07-29 0 1.980 1.970 1.980 1.930 2.100 4,697,897 9,503,309 2.0229 0.944 0.939 0.944 0.920 1.001 9,856,588 0.9642 0.51%
2010-07-28 0 1.970 1.950 1.960 1.900 2.040 3,314,000 6,573,780 1.9836 0.939 0.929 0.934 0.906 0.972 6,953,054 0.9455 1.55%
2010-07-27 0 1.940 1.920 1.940 1.860 1.960 2,663,125 5,054,973 1.8981 0.925 0.915 0.925 0.887 0.934 5,587,463 0.9047 1.04%
2010-07-26 0 1.920 1.920 1.930 1.800 1.970 9,475,500 18,149,040 1.9154 0.915 0.915 0.920 0.858 0.939 19,880,406 0.9129 8.47%
2010-07-23 0 1.770 1.770 1.780 1.760 1.810 1,100,000 1,966,060 1.7873 0.844 0.844 0.848 0.839 0.863 2,307,894 0.8519 1.72%
2010-07-22 0 1.740 1.730 1.740 1.710 1.760 1,239,000 2,153,170 1.7378 0.829 0.825 0.829 0.815 0.839 2,599,528 0.8283 -1.69%
2010-07-21 0 1.770 1.770 1.790 1.760 1.820 1,240,000 2,205,900 1.7790 0.844 0.844 0.853 0.839 0.867 2,601,626 0.8479 -2.21%
2010-07-20 0 1.810 1.800 1.810 1.790 1.870 940,750 1,703,733 1.8110 0.863 0.858 0.863 0.853 0.891 1,973,774 0.8632 2.26%
2010-07-19 0 1.770 1.760 1.790 1.750 1.780 650,000 1,147,600 1.7655 0.844 0.839 0.853 0.834 0.848 1,363,755 0.8415 -0.56%
2010-07-16 0 1.780 1.770 1.780 1.760 1.800 1,136,000 2,020,420 1.7785 0.848 0.844 0.848 0.839 0.858 2,383,425 0.8477 0.56%
2010-07-15 0 1.770 1.760 1.780 1.750 1.870 3,236,000 5,841,440 1.8051 0.844 0.839 0.848 0.834 0.891 6,789,404 0.8604 -4.32%
2010-07-14 0 1.850 1.840 1.850 1.810 1.860 2,178,000 4,008,560 1.8405 0.882 0.877 0.882 0.863 0.887 4,569,630 0.8772 2.21%
2010-07-13 0 1.810 1.810 1.820 1.750 1.830 3,114,000 5,601,440 1.7988 0.863 0.863 0.867 0.834 0.872 6,533,437 0.8573 3.43%
2010-07-12 0 1.750 1.750 1.760 1.740 1.770 2,108,372 3,689,920 1.7501 0.834 0.834 0.839 0.829 0.844 4,423,544 0.8342 1.16%
2010-07-09 0 1.730 1.720 1.730 1.700 1.770 5,255,500 9,128,230 1.7369 0.825 0.820 0.825 0.810 0.844 11,026,487 0.8278 2.37%
2010-07-08 0 1.690 1.690 1.700 1.650 1.710 3,923,025 6,640,036 1.6926 0.805 0.805 0.810 0.786 0.815 8,230,841 0.8067 1.20%
2010-07-07 0 1.670 1.660 1.670 1.570 1.710 3,815,000 6,292,190 1.6493 0.796 0.791 0.796 0.748 0.815 8,004,195 0.7861 5.03%
2010-07-06 0 1.590 1.580 1.590 1.550 1.600 2,970,000 4,700,760 1.5827 0.758 0.753 0.758 0.739 0.763 6,231,313 0.7544 2.58%
2010-07-05 0 1.550 1.540 1.550 1.540 1.560 1,058,000 1,640,500 1.5506 0.739 0.734 0.739 0.734 0.744 2,219,774 0.7390 -0.64%
2010-07-02 0 1.560 1.550 1.560 1.540 1.570 1,431,000 2,221,510 1.5524 0.744 0.739 0.744 0.734 0.748 3,002,360 0.7399 1.30%
2010-06-30 0 1.540 1.530 1.540 1.480 1.540 822,000 1,235,580 1.5031 0.734 0.729 0.734 0.705 0.734 1,724,626 0.7164 3.36%
2010-06-29 0 1.490 1.490 1.510 1.490 1.530 1,992,000 3,011,900 1.5120 0.710 0.710 0.720 0.710 0.729 4,179,386 0.7207 -2.61%
2010-06-28 0 1.530 1.530 1.540 1.520 1.550 434,000 666,720 1.5362 0.729 0.729 0.734 0.724 0.739 910,569 0.7322 0.66%
2010-06-25 0 1.520 1.510 1.530 1.500 1.560 2,034,000 3,100,560 1.5244 0.724 0.720 0.729 0.715 0.744 4,267,505 0.7266 -1.94%
2010-06-24 0 1.550 1.550 1.560 1.550 1.590 1,701,000 2,655,480 1.5611 0.739 0.739 0.744 0.739 0.758 3,568,843 0.7441 -1.90%
2010-06-23 0 1.580 1.570 1.580 1.480 1.610 5,134,000 8,087,080 1.5752 0.753 0.748 0.753 0.705 0.767 10,771,569 0.7508 4.64%
2010-06-22 0 1.510 1.510 1.520 1.430 1.520 1,202,000 1,785,580 1.4855 0.720 0.720 0.724 0.682 0.724 2,521,898 0.7080 2.72%
2010-06-21 0 1.470 1.470 1.480 1.440 1.490 1,231,000 1,808,090 1.4688 0.701 0.701 0.705 0.686 0.710 2,582,743 0.7001 3.52%
2010-06-18 0 1.420 1.420 1.430 1.410 1.440 382,000 543,840 1.4237 0.677 0.677 0.682 0.672 0.686 801,469 0.6786 0.00%
2010-06-17 0 1.420 1.420 1.430 1.420 1.440 386,000 550,820 1.4270 0.677 0.677 0.682 0.677 0.686 809,861 0.6801 -0.70%
2010-06-15 0 1.430 1.410 1.430 1.410 1.430 234,000 333,660 1.4259 0.682 0.672 0.682 0.672 0.682 490,952 0.6796 0.70%
2010-06-14 0 1.420 1.420 1.430 1.390 1.440 296,000 419,800 1.4182 0.677 0.677 0.682 0.663 0.686 621,033 0.6760 0.71%
2010-06-11 0 1.410 1.400 1.410 1.350 1.410 226,000 316,200 1.3991 0.672 0.667 0.672 0.643 0.672 474,167 0.6669 2.17%
2010-06-10 0 1.380 1.380 1.390 1.370 1.400 194,000 267,800 1.3804 0.658 0.658 0.663 0.653 0.667 407,029 0.6579 0.00%
2010-06-09 0 1.380 1.380 1.400 1.370 1.410 886,000 1,233,440 1.3921 0.658 0.658 0.667 0.653 0.672 1,858,903 0.6635 -2.82%
2010-06-08 0 1.420 1.420 1.430 1.410 1.430 416,000 593,920 1.4277 0.677 0.677 0.682 0.672 0.682 872,803 0.6805 -0.70%
2010-06-07 0 1.430 1.430 1.450 1.380 1.450 616,000 868,980 1.4107 0.682 0.682 0.691 0.658 0.691 1,292,420 0.6724 -2.05%
2010-06-04 0 1.460 1.460 1.470 1.370 1.490 2,034,000 2,978,520 1.4644 0.696 0.696 0.701 0.653 0.710 4,267,505 0.6980 4.29%
2010-06-03 0 1.400 1.380 1.400 1.360 1.400 178,000 249,120 1.3996 0.667 0.658 0.667 0.648 0.667 373,459 0.6671 1.45%
2010-06-02 0 1.380 1.370 1.400 1.370 1.390 290,000 399,540 1.3777 0.658 0.653 0.667 0.653 0.663 608,445 0.6567 -2.13%
2010-06-01 0 1.410 1.390 1.410 1.400 1.420 190,000 268,380 1.4125 0.672 0.663 0.672 0.667 0.677 398,636 0.6732 1.44%
2010-05-31 0 1.390 1.390 1.400 1.380 1.430 510,375 711,646 1.3944 0.663 0.663 0.667 0.658 0.682 1,070,810 0.6646 -2.80%
2010-05-28 0 1.430 1.420 1.430 1.410 1.450 582,000 829,480 1.4252 0.682 0.677 0.682 0.672 0.691 1,221,086 0.6793 3.62%
2010-05-27 0 1.380 1.380 1.400 1.360 1.430 1,002,000 1,410,860 1.4080 0.658 0.658 0.667 0.648 0.682 2,102,281 0.6711 -2.13%
2010-05-26 0 1.410 1.400 1.420 1.400 1.430 1,150,000 1,622,930 1.4112 0.672 0.667 0.677 0.667 0.682 2,412,798 0.6726 1.44%
2010-05-25 0 1.390 1.390 1.400 1.380 1.440 1,310,000 1,835,240 1.4009 0.663 0.663 0.667 0.658 0.686 2,748,492 0.6677 -4.14%
2010-05-24 0 1.450 1.440 1.460 1.430 1.460 1,292,620 1,870,136 1.4468 0.691 0.686 0.696 0.682 0.696 2,712,027 0.6896 2.11%
2010-05-20 0 1.420 1.410 1.430 1.330 1.460 2,330,000 3,211,420 1.3783 0.677 0.672 0.682 0.634 0.696 4,888,538 0.6569 -2.07%
2010-05-19 0 1.450 1.430 1.450 1.400 1.470 1,272,000 1,825,260 1.4350 0.691 0.682 0.691 0.667 0.701 2,668,764 0.6839 0.00%
2010-05-18 0 1.450 1.440 1.450 1.370 1.480 7,868,000 11,144,420 1.4164 0.691 0.686 0.691 0.653 0.705 16,507,734 0.6751 -3.33%
2010-05-17 0 1.500 1.480 1.500 1.470 1.540 4,272,000 6,397,000 1.4974 0.715 0.705 0.715 0.701 0.734 8,963,020 0.7137 -2.60%
2010-05-14 0 1.540 1.530 1.540 1.530 1.560 1,572,000 2,417,340 1.5377 0.734 0.729 0.734 0.729 0.744 3,298,190 0.7329 -0.65%
2010-05-13 0 1.550 1.550 1.560 1.550 1.590 1,172,000 1,830,320 1.5617 0.739 0.739 0.744 0.739 0.758 2,458,956 0.7443 0.00%
2010-05-12 0 1.550 1.550 1.560 1.540 1.600 2,858,000 4,469,480 1.5638 0.739 0.739 0.744 0.734 0.763 5,996,327 0.7454 -1.27%
2010-05-11 0 1.570 1.570 1.580 1.570 1.660 12,918,000 20,837,560 1.6131 0.748 0.748 0.753 0.748 0.791 27,103,064 0.7688 1.29%
2010-05-10 0 1.550 1.530 1.550 1.530 1.590 7,402,000 11,550,180 1.5604 0.739 0.729 0.739 0.729 0.758 15,530,027 0.7437 6.16%
2010-05-07 0 1.460 1.440 1.460 1.390 1.500 4,268,000 6,150,860 1.4412 0.696 0.686 0.696 0.663 0.715 8,954,628 0.6869 -2.01%
2010-05-06 0 1.490 1.480 1.490 1.460 1.570 2,730,576 4,134,296 1.5141 0.710 0.705 0.710 0.696 0.748 5,728,981 0.7216 -2.61%
2010-05-05 0 1.530 1.520 1.530 1.520 1.620 5,758,000 9,044,400 1.5708 0.729 0.724 0.729 0.724 0.772 12,080,774 0.7487 -3.16%
2010-05-04 0 1.580 1.580 1.590 1.510 1.620 5,730,000 9,030,920 1.5761 0.753 0.753 0.758 0.720 0.772 12,022,028 0.7512 4.64%
2010-05-03 0 1.510 1.500 1.510 1.490 1.520 796,000 1,195,260 1.5016 0.720 0.715 0.720 0.710 0.724 1,670,076 0.7157 0.67%
2010-04-30 0 1.500 1.500 1.510 1.480 1.530 2,644,000 3,982,040 1.5061 0.715 0.715 0.720 0.705 0.729 5,547,337 0.7178 2.74%
2010-04-29 0 1.460 1.460 1.470 1.450 1.510 3,494,800 5,206,100 1.4897 0.696 0.696 0.701 0.691 0.720 7,332,388 0.7100 -2.67%
2010-04-28 0 1.500 1.500 1.510 1.390 1.580 7,616,310 11,457,128 1.5043 0.715 0.715 0.720 0.663 0.753 15,979,667 0.7170 2.74%
2010-04-27 0 1.460 1.440 1.460 1.420 1.520 5,215,000 7,612,530 1.4597 0.696 0.686 0.696 0.677 0.724 10,941,514 0.6957 -5.19%
2010-04-26 0 1.540 1.520 1.540 1.490 1.580 3,614,000 5,546,460 1.5347 0.734 0.724 0.734 0.710 0.753 7,582,480 0.7315 -1.91%
2010-04-23 0 1.570 1.560 1.570 1.540 1.620 2,653,000 4,181,450 1.5761 0.748 0.744 0.748 0.734 0.772 5,566,220 0.7512 -1.26%
2010-04-22 0 1.620 1.620 1.630 1.550 1.650 4,195,000 6,792,340 1.6192 0.758 0.758 0.763 0.725 0.772 8,967,533 0.7574 1.25%
2010-04-21 0 1.600 1.600 1.610 1.600 1.680 7,232,000 11,871,240 1.6415 0.748 0.748 0.753 0.748 0.786 15,459,642 0.7679 -0.62%
2010-04-20 0 1.610 1.610 1.620 1.500 1.620 8,130,000 12,806,620 1.5752 0.753 0.753 0.758 0.702 0.758 17,379,271 0.7369 7.33%
2010-04-19 0 1.500 1.490 1.500 1.420 1.590 6,184,000 9,475,180 1.5322 0.702 0.697 0.702 0.664 0.744 13,219,362 0.7168 0.00%
2010-04-16 0 1.500 1.490 1.510 1.490 1.620 14,270,000 22,362,660 1.5671 0.702 0.697 0.706 0.697 0.758 30,504,575 0.7331 -1.96%
2010-04-15 0 1.530 1.560 1.570 1.350 1.560 9,521,419 13,839,105 1.4535 0.716 0.730 0.734 0.632 0.730 20,353,668 0.6799 9.29%
2010-04-14 0 1.400 1.390 1.400 1.330 1.480 19,811,000 27,851,570 1.4059 0.655 0.650 0.655 0.622 0.692 42,349,414 0.6577 2.19%
2010-04-13 0 1.370 1.360 1.370 1.160 1.380 22,068,375 28,771,436 1.3037 0.641 0.636 0.641 0.543 0.646 47,174,941 0.6099 18.10%
2010-04-12 0 1.160 1.150 1.170 1.050 1.180 7,844,000 8,780,380 1.1194 0.543 0.538 0.547 0.491 0.552 16,767,897 0.5236 12.62%
2010-04-09 0 1.030 1.020 1.030 1.000 1.030 496,000 506,500 1.0212 0.482 0.477 0.482 0.468 0.482 1,060,285 0.4777 1.98%
2010-04-08 0 1.010 1.010 1.020 1.000 1.020 346,000 349,920 1.0113 0.472 0.472 0.477 0.468 0.477 739,634 0.4731 -0.98%
2010-04-07 0 1.020 1.010 1.020 1.000 1.020 282,000 284,480 1.0088 0.477 0.472 0.477 0.468 0.477 602,823 0.4719 2.00%
2010-04-01 0 1.000 0.990 1.000 0.990 1.020 1,262,000 1,269,020 1.0056 0.468 0.463 0.468 0.463 0.477 2,697,742 0.4704 -0.99%
2010-03-31 0 1.010 1.000 1.010 0.990 1.010 1,494,000 1,496,420 1.0016 0.472 0.468 0.472 0.463 0.472 3,193,682 0.4686 1.00%
2010-03-30 0 1.000 0.990 1.000 0.980 1.030 3,193,275 3,208,734 1.0048 0.468 0.463 0.468 0.458 0.482 6,826,174 0.4701 0.00%
2010-03-29 0 1.000 0.990 1.000 0.930 1.060 5,678,750 5,601,240 0.9864 0.468 0.463 0.468 0.435 0.496 12,139,303 0.4614 8.70%
2010-03-26 0 0.920 0.920 0.930 0.910 0.920 577,000 529,760 0.9181 0.430 0.430 0.435 0.426 0.430 1,233,437 0.4295 1.10%
2010-03-25 0 0.910 0.910 0.920 0.900 0.930 740,000 677,580 0.9156 0.426 0.426 0.430 0.421 0.435 1,581,877 0.4283 -1.09%
2010-03-24 0 0.920 0.910 0.930 0.900 0.930 880,000 801,740 0.9111 0.430 0.426 0.435 0.421 0.435 1,881,151 0.4262 0.00%
2010-03-23 0 0.920 0.910 0.920 0.900 0.930 1,031,000 942,530 0.9142 0.430 0.426 0.430 0.421 0.435 2,203,940 0.4277 3.37%
2010-03-22 0 0.890 0.890 0.900 0.890 0.910 94,000 84,160 0.8953 0.416 0.416 0.421 0.416 0.426 200,941 0.4188 1.14%
2010-03-19 0 0.880 0.880 0.890 0.880 0.880 124,000 109,120 0.8800 0.412 0.412 0.416 0.412 0.412 265,071 0.4117 0.00%
2010-03-18 0 0.880 0.880 0.890 0.880 0.890 802,000 706,340 0.8807 0.412 0.412 0.416 0.412 0.416 1,714,413 0.4120 0.00%
2010-03-17 0 0.880 0.880 0.900 0.880 0.890 610,000 542,460 0.8893 0.412 0.412 0.421 0.412 0.416 1,303,980 0.4160 -3.30%
2010-03-16 0 0.910 0.890 0.910 0.890 0.910 510,000 456,720 0.8955 0.426 0.416 0.426 0.416 0.426 1,090,213 0.4189 1.11%
2010-03-15 0 0.900 0.890 0.900 0.890 0.900 512,000 460,100 0.8986 0.421 0.416 0.421 0.416 0.421 1,094,488 0.4204 0.00%
2010-03-12 0 0.900 0.900 0.910 0.900 0.930 1,199,250 1,088,803 0.9079 0.421 0.421 0.426 0.421 0.435 2,563,603 0.4247 0.00%
2010-03-11 0 0.900 0.890 0.900 0.900 0.900 74,000 66,600 0.9000 0.421 0.416 0.421 0.421 0.421 158,188 0.4210 0.00%
2010-03-10 0 0.900 0.890 0.910 0.900 0.910 2,504,000 2,254,000 0.9002 0.421 0.416 0.426 0.421 0.426 5,352,730 0.4211 1.12%
2010-03-09 0 0.890 0.880 0.890 0.880 0.900 1,029,000 916,070 0.8903 0.416 0.412 0.416 0.412 0.421 2,199,664 0.4165 -1.11%
2010-03-08 0 0.900 0.880 0.900 0.870 0.920 598,000 536,380 0.8970 0.421 0.412 0.421 0.407 0.430 1,278,328 0.4196 2.27%
2010-03-05 0 0.880 0.880 0.900 0.870 0.890 534,000 472,020 0.8839 0.412 0.412 0.421 0.407 0.416 1,141,517 0.4135 -1.12%
2010-03-04 0 0.890 0.890 0.900 0.890 0.890 164,000 146,160 0.8912 0.416 0.416 0.421 0.416 0.416 350,578 0.4169 0.00%
2010-03-03 0 0.890 0.880 0.910 0.880 0.900 252,000 223,400 0.8865 0.416 0.412 0.426 0.412 0.421 538,693 0.4147 -1.11%
2010-03-02 0 0.900 0.900 0.910 0.900 0.910 438,000 395,040 0.9019 0.421 0.421 0.426 0.421 0.426 936,300 0.4219 0.00%
2010-03-01 0 0.900 0.900 0.910 0.890 0.920 1,070,000 956,800 0.8942 0.421 0.421 0.426 0.416 0.430 2,287,309 0.4183 1.12%
2010-02-26 0 0.890 0.890 0.900 0.840 0.950 7,398,000 6,644,660 0.8982 0.416 0.416 0.421 0.393 0.444 15,814,495 0.4202 5.95%
2010-02-25 0 0.840 0.840 0.850 0.840 0.850 554,000 470,680 0.8496 0.393 0.393 0.398 0.393 0.398 1,184,270 0.3974 1.20%
2010-02-24 0 0.830 0.830 0.850 0.830 0.840 1,489,000 1,240,440 0.8331 0.388 0.388 0.398 0.388 0.393 3,182,993 0.3897 -2.35%
2010-02-23 0 0.850 0.840 0.850 0.840 0.860 1,792,000 1,522,960 0.8499 0.398 0.393 0.398 0.393 0.402 3,830,708 0.3976 -1.16%
2010-02-22 0 0.860 0.860 0.870 0.850 0.890 2,800,000 2,418,720 0.8638 0.402 0.402 0.407 0.398 0.416 5,985,481 0.4041 3.61%
2010-02-19 0 0.830 0.830 0.840 0.830 1.000 9,438,000 8,630,300 0.9144 0.388 0.388 0.393 0.388 0.468 20,175,345 0.4278 -11.70%
2010-02-18 0 0.940 0.920 0.930 0.740 0.960 13,074,000 11,183,470 0.8554 0.440 0.430 0.435 0.346 0.449 27,947,920 0.4002 28.77%
2010-02-17 0 0.730 0.720 0.730 0.720 0.730 896,000 645,560 0.7205 0.341 0.337 0.341 0.337 0.341 1,915,354 0.3370 4.29%
2010-02-12 0 0.700 0.700 0.720 0.700 0.710 1,046,000 742,500 0.7098 0.327 0.327 0.337 0.327 0.332 2,236,005 0.3321 -1.41%
2010-02-11 0 0.710 0.700 0.710 0.700 0.720 1,718,000 1,212,160 0.7056 0.332 0.327 0.332 0.327 0.337 3,672,520 0.3301 2.90%
2010-02-10 0 0.690 0.680 0.700 0.680 0.690 302,000 206,360 0.6833 0.323 0.318 0.327 0.318 0.323 645,577 0.3197 0.00%
2010-02-09 0 0.690 0.690 0.700 0.690 0.690 100,000 69,500 0.6950 0.323 0.323 0.327 0.323 0.323 213,767 0.3251 1.47%
2010-02-08 0 0.680 0.680 0.690 0.680 0.690 456,000 311,480 0.6831 0.318 0.318 0.323 0.318 0.323 974,778 0.3195 0.00%
2010-02-05 0 0.680 0.680 0.690 0.680 0.690 1,008,000 685,460 0.6800 0.318 0.318 0.323 0.318 0.323 2,154,773 0.3181 -1.45%
2010-02-04 0 0.690 0.690 0.700 0.690 0.690 228,000 157,320 0.6900 0.323 0.323 0.327 0.323 0.323 487,389 0.3228 1.47%
2010-02-03 0 0.680 0.680 0.690 0.680 0.680 720,000 489,600 0.6800 0.318 0.318 0.323 0.318 0.318 1,539,124 0.3181 0.00%
2010-02-02 0 0.680 0.680 0.700 0.680 0.700 790,000 546,500 0.6918 0.318 0.318 0.327 0.318 0.327 1,688,761 0.3236 -1.45%
2010-02-01 0 0.690 0.680 0.690 0.680 0.690 1,382,000 942,040 0.6816 0.323 0.318 0.323 0.318 0.323 2,954,262 0.3189 1.47%
2010-01-29 0 0.680 0.680 0.690 0.680 0.700 1,962,000 1,338,120 0.6820 0.318 0.318 0.323 0.318 0.327 4,194,112 0.3190 -1.45%
2010-01-28 0 0.690 0.680 0.690 0.640 0.690 1,998,000 1,346,060 0.6737 0.323 0.318 0.323 0.299 0.323 4,271,068 0.3152 4.55%
2010-01-27 0 0.660 0.660 0.680 0.660 0.680 1,382,000 922,860 0.6678 0.309 0.309 0.318 0.309 0.318 2,954,262 0.3124 -1.49%
2010-01-26 0 0.670 0.650 0.670 0.640 0.670 2,554,000 1,667,480 0.6529 0.313 0.304 0.313 0.299 0.313 5,459,614 0.3054 4.69%
2010-01-25 0 0.640 0.630 0.640 0.600 0.660 8,718,000 5,506,380 0.6316 0.299 0.295 0.299 0.281 0.309 18,636,222 0.2955 -1.54%
2010-01-22 0 0.650 0.650 0.660 0.630 0.650 7,903,168 5,111,879 0.6468 0.304 0.304 0.309 0.295 0.304 16,894,379 0.3026 0.00%
2010-01-21 0 0.650 0.650 0.660 0.650 0.660 1,662,000 1,081,000 0.6504 0.304 0.304 0.309 0.304 0.309 3,552,810 0.3043 1.56%
2010-01-20 0 0.640 0.640 0.650 0.600 0.660 1,962,000 1,233,140 0.6285 0.299 0.299 0.304 0.281 0.309 4,194,112 0.2940 -1.54%
2010-01-19 0 0.650 0.650 0.660 0.640 0.670 2,624,000 1,708,220 0.6510 0.304 0.304 0.309 0.299 0.313 5,609,251 0.3045 -1.52%
2010-01-18 0 0.660 0.660 0.680 0.660 0.680 158,000 105,180 0.6657 0.309 0.309 0.318 0.309 0.318 337,752 0.3114 -2.94%
2010-01-15 0 0.680 0.670 0.680 0.670 0.680 72,000 48,440 0.6728 0.318 0.313 0.318 0.313 0.318 153,912 0.3147 1.49%
2010-01-14 0 0.670 0.670 0.680 0.660 0.720 1,059,000 738,020 0.6969 0.313 0.313 0.318 0.309 0.337 2,263,794 0.3260 1.52%
2010-01-13 0 0.660 0.650 0.660 0.660 0.680 450,000 300,200 0.6671 0.309 0.304 0.309 0.309 0.318 961,952 0.3121 -2.94%
2010-01-12 0 0.680 0.660 0.680 0.650 0.700 4,918,000 3,317,660 0.6746 0.318 0.309 0.318 0.304 0.327 10,513,069 0.3156 1.49%
2010-01-11 0 0.670 0.670 0.680 0.660 0.670 284,000 189,220 0.6663 0.313 0.313 0.318 0.309 0.313 607,099 0.3117 1.52%
2010-01-08 0 0.660 0.660 0.670 0.640 0.670 1,440,000 947,260 0.6578 0.309 0.309 0.313 0.299 0.313 3,078,247 0.3077 3.13%
2010-01-07 0 0.640 0.640 0.650 0.640 0.640 553,168 353,981 0.6399 0.299 0.299 0.304 0.299 0.299 1,182,492 0.2994 0.00%
2010-01-06 0 0.640 0.640 0.650 0.630 0.630 5,000 3,120 0.6240 0.299 0.299 0.304 0.295 0.295 10,688 0.2919 -1.54%
2010-01-05 0 0.650 0.630 0.650 0.640 0.650 1,214,000 785,220 0.6468 0.304 0.295 0.304 0.299 0.304 2,595,133 0.3026 3.17%
2010-01-04 0 0.630 0.630 0.640 0.630 0.650 734,000 462,620 0.6303 0.295 0.295 0.299 0.295 0.304 1,569,051 0.2948 -3.08%
2009-12-31 0 0.650 0.640 0.650 0.640 0.650 450,000 288,880 0.6420 0.304 0.299 0.304 0.299 0.304 961,952 0.3003 4.84%
2009-12-30 0 0.620 0.610 0.630 0.620 0.620 80,000 49,400 0.6175 0.290 0.285 0.295 0.290 0.290 171,014 0.2889 -1.59%
2009-12-29 0 0.630 0.620 0.630 0.630 0.630 145,000 91,300 0.6297 0.295 0.290 0.295 0.295 0.295 309,962 0.2946 -1.56%
2009-12-28 0 0.640 0.620 0.640 0.590 0.650 3,774,000 2,351,900 0.6232 0.299 0.290 0.299 0.276 0.304 8,067,573 0.2915 1.59%
2009-12-24 0 0.630 0.620 0.630 0.610 0.630 123,500 77,670 0.6289 0.295 0.290 0.295 0.285 0.295 264,002 0.2942 -1.56%
2009-12-23 0 0.640 0.620 0.640 0.580 0.660 3,034,000 1,872,760 0.6173 0.299 0.290 0.299 0.271 0.309 6,485,696 0.2888 10.34%
2009-12-22 0 0.580 0.580 0.600 - - 0 0 - 0.271 0.271 0.281 - - 0 - 0.00%
2009-12-21 0 0.580 0.580 0.600 0.580 0.580 100,000 58,000 0.5800 0.271 0.271 0.281 0.271 0.271 213,767 0.2713 0.00%
2009-12-18 0 0.580 0.580 0.600 0.570 0.600 332,000 192,940 0.5811 0.271 0.271 0.281 0.267 0.281 709,707 0.2719 -1.69%
2009-12-17 0 0.590 0.590 0.600 0.590 0.600 1,828,000 1,092,560 0.5977 0.276 0.276 0.281 0.276 0.281 3,907,664 0.2796 -1.67%
2009-12-16 0 0.600 0.600 0.610 0.600 0.600 580,000 348,000 0.6000 0.281 0.281 0.285 0.281 0.281 1,239,850 0.2807 -1.64%
2009-12-15 0 0.610 0.610 0.620 0.610 0.650 884,000 546,160 0.6178 0.285 0.285 0.290 0.285 0.304 1,889,702 0.2890 1.67%
2009-12-14 0 0.600 0.600 0.610 0.600 0.600 780,000 468,000 0.6000 0.281 0.281 0.285 0.281 0.281 1,667,384 0.2807 0.00%
2009-12-11 0 0.600 0.600 0.610 0.600 0.610 284,000 171,840 0.6051 0.281 0.281 0.285 0.281 0.285 607,099 0.2831 -1.64%
2009-12-10 0 0.610 0.610 0.620 0.600 0.610 778,000 467,540 0.6010 0.285 0.285 0.290 0.281 0.285 1,663,109 0.2811 1.67%
2009-12-09 0 0.600 0.600 0.620 0.600 0.630 224,000 135,300 0.6040 0.281 0.281 0.290 0.281 0.295 478,838 0.2826 -1.64%
2009-12-08 0 0.610 0.610 0.630 0.600 0.620 1,144,000 702,020 0.6137 0.285 0.285 0.295 0.281 0.290 2,445,496 0.2871 0.00%
2009-12-07 0 0.610 0.610 0.620 0.600 0.620 626,000 381,860 0.6100 0.285 0.285 0.290 0.281 0.290 1,338,182 0.2854 -1.61%
2009-12-04 0 0.620 0.610 0.620 0.600 0.630 1,460,000 892,200 0.6111 0.290 0.285 0.290 0.281 0.295 3,121,001 0.2859 3.33%
2009-12-03 0 0.600 0.590 0.600 0.580 0.690 15,620,746 9,643,128 0.6173 0.281 0.276 0.281 0.271 0.323 33,392,027 0.2888 0.00%
2009-12-02 0 0.600 0.590 0.600 0.590 0.600 1,296,000 776,960 0.5995 0.281 0.276 0.281 0.276 0.281 2,770,423 0.2804 1.69%
2009-12-01 0 0.590 0.590 0.600 0.590 0.610 2,276,000 1,369,340 0.6016 0.276 0.276 0.281 0.276 0.285 4,865,341 0.2814 -1.67%
2009-11-30 0 0.600 0.590 0.600 0.590 0.610 2,705,968 1,621,242 0.5991 0.281 0.276 0.281 0.276 0.285 5,784,471 0.2803 3.45%
2009-11-27 0 0.580 0.570 0.580 0.570 0.600 2,569,000 1,506,250 0.5863 0.271 0.267 0.271 0.267 0.281 5,491,679 0.2743 -3.33%
2009-11-26 0 0.600 0.590 0.600 0.580 0.630 7,992,000 4,802,180 0.6009 0.281 0.276 0.281 0.271 0.295 17,084,272 0.2811 -7.69%
2009-11-25 0 0.650 0.640 0.650 0.600 0.740 17,038,000 11,997,400 0.7042 0.304 0.299 0.304 0.281 0.346 36,421,650 0.3294 8.33%
2009-11-24 0 0.600 0.600 0.610 0.600 0.630 2,562,000 1,560,340 0.6090 0.281 0.281 0.285 0.281 0.295 5,476,715 0.2849 -4.76%
2009-11-23 0 0.630 0.620 0.630 0.540 0.640 11,118,000 6,191,800 0.5569 0.295 0.290 0.295 0.253 0.299 23,766,634 0.2605 18.87%
2009-11-20 0 0.530 0.530 0.550 0.530 0.570 1,380,000 762,200 0.5523 0.248 0.248 0.257 0.248 0.267 2,949,987 0.2584 -5.36%
2009-11-19 0 0.560 0.530 0.560 0.560 0.560 250,000 140,000 0.5600 0.262 0.248 0.262 0.262 0.262 534,418 0.2620 1.82%
2009-11-18 0 0.550 0.550 0.570 0.540 0.560 506,000 278,120 0.5496 0.257 0.257 0.267 0.253 0.262 1,081,662 0.2571 1.85%
2009-11-17 0 0.540 0.540 0.550 0.520 0.540 354,000 187,180 0.5288 0.253 0.253 0.257 0.243 0.253 756,736 0.2474 -1.82%
2009-11-16 0 0.550 0.530 0.550 0.530 0.580 1,094,250 588,585 0.5379 0.257 0.248 0.257 0.248 0.271 2,339,147 0.2516 3.77%
2009-11-13 0 0.530 0.510 0.540 0.510 0.530 136,000 71,100 0.5228 0.248 0.239 0.253 0.239 0.248 290,723 0.2446 0.00%
2009-11-12 0 0.530 0.500 0.530 0.500 0.530 192,000 100,020 0.5209 0.248 0.234 0.248 0.234 0.248 410,433 0.2437 3.92%
2009-11-11 0 0.510 0.510 0.520 0.500 0.530 1,145,500 581,040 0.5072 0.239 0.239 0.243 0.234 0.248 2,448,703 0.2373 0.00%
2009-11-10 0 0.510 0.510 0.520 0.500 0.530 1,676,000 863,700 0.5153 0.239 0.239 0.243 0.234 0.248 3,582,738 0.2411 2.00%
2009-11-09 0 0.500 0.500 0.540 0.500 0.540 1,033,000 532,195 0.5152 0.234 0.234 0.253 0.234 0.253 2,208,215 0.2410 -3.85%
2009-11-06 0 0.520 0.520 0.540 0.520 0.540 314,000 165,780 0.5280 0.243 0.243 0.253 0.243 0.253 671,229 0.2470 0.00%
2009-11-05 0 0.520 0.510 0.530 0.520 0.520 300,000 155,000 0.5167 0.243 0.239 0.248 0.243 0.243 641,302 0.2417 -1.89%
2009-11-04 0 0.530 0.520 0.530 0.530 0.530 230,000 121,900 0.5300 0.248 0.243 0.248 0.248 0.248 491,664 0.2479 1.92%
2009-11-03 0 0.520 0.520 0.540 0.520 0.530 408,000 214,460 0.5256 0.243 0.243 0.253 0.243 0.248 872,170 0.2459 -1.89%
2009-11-02 0 0.530 0.520 0.530 0.520 0.540 422,000 222,460 0.5272 0.248 0.243 0.248 0.243 0.253 902,097 0.2466 0.00%
2009-10-30 0 0.530 0.520 0.540 - - 0 0 - 0.248 0.243 0.253 - - 0 - 0.00%
2009-10-29 0 0.530 0.510 0.530 0.530 0.530 8,000 4,240 0.5300 0.248 0.239 0.248 0.248 0.248 17,101 0.2479 3.92%
2009-10-28 0 0.510 0.510 0.540 0.510 0.520 64,000 32,720 0.5113 0.239 0.239 0.253 0.239 0.243 136,811 0.2392 -5.56%
2009-10-27 0 0.540 0.530 0.560 0.530 0.550 340,000 182,800 0.5376 0.253 0.248 0.262 0.248 0.257 726,808 0.2515 -1.82%
2009-10-23 0 0.550 0.540 0.550 0.540 0.550 304,000 165,900 0.5457 0.257 0.253 0.257 0.253 0.257 649,852 0.2553 3.77%
2009-10-22 0 0.530 0.520 0.540 0.475 0.600 2,386,000 1,233,290 0.5169 0.248 0.243 0.253 0.222 0.281 5,100,485 0.2418 1.92%
2009-10-21 0 0.520 0.510 0.530 0.500 0.520 44,000 22,200 0.5045 0.243 0.239 0.248 0.234 0.243 94,058 0.2360 0.00%
2009-10-20 0 0.520 0.510 0.530 0.520 0.530 250,000 130,300 0.5212 0.243 0.239 0.248 0.243 0.248 534,418 0.2438 -1.89%
2009-10-19 0 0.530 0.510 0.530 0.530 0.530 34,000 18,020 0.5300 0.248 0.239 0.248 0.248 0.248 72,681 0.2479 3.92%
2009-10-16 0 0.510 0.510 0.530 0.510 0.540 230,000 120,600 0.5243 0.239 0.239 0.248 0.239 0.253 491,664 0.2453 -1.92%
2009-10-15 0 0.520 0.520 0.530 0.510 0.520 200,000 103,500 0.5175 0.243 0.243 0.248 0.239 0.243 427,534 0.2421 4.00%
2009-10-14 0 0.500 0.500 0.520 0.500 0.520 2,028,000 980,000 0.4832 0.234 0.234 0.243 0.234 0.243 4,335,198 0.2261 -7.41%
2009-10-13 0 0.540 0.520 0.540 0.510 0.540 122,000 64,620 0.5297 0.253 0.243 0.253 0.239 0.253 260,796 0.2478 8.00%
2009-10-12 0 0.500 0.500 0.520 0.500 0.510 3,290,000 1,507,000 0.4581 0.234 0.234 0.243 0.234 0.239 7,032,940 0.2143 0.00%
2009-10-09 0 0.500 0.500 0.510 0.500 0.510 1,194,000 602,240 0.5044 0.234 0.234 0.239 0.234 0.239 2,552,380 0.2360 0.00%
2009-10-08 0 0.500 0.495 0.520 0.500 0.510 962,000 482,000 0.5010 0.234 0.232 0.243 0.234 0.239 2,056,440 0.2344 0.00%
2009-10-07 0 0.500 0.500 0.520 0.500 0.520 1,380,000 700,000 0.5072 0.234 0.234 0.243 0.234 0.243 2,949,987 0.2373 0.00%
2009-10-06 0 0.500 0.495 0.520 0.500 0.520 660,000 332,000 0.5030 0.234 0.232 0.243 0.234 0.243 1,410,863 0.2353 0.00%
2009-10-05 0 0.500 0.495 0.520 0.500 0.520 748,000 377,060 0.5041 0.234 0.232 0.243 0.234 0.243 1,598,978 0.2358 -3.85%
2009-10-02 0 0.520 0.510 0.540 0.510 0.540 1,180,000 614,300 0.5206 0.243 0.239 0.253 0.239 0.253 2,522,453 0.2435 -8.77%
2009-09-30 0 0.570 0.570 0.580 0.560 0.590 1,188,000 691,640 0.5822 0.267 0.267 0.271 0.262 0.276 2,539,554 0.2723 -1.72%
2009-09-29 0 0.580 0.530 0.580 0.480 0.580 3,321,000 1,709,870 0.5149 0.271 0.248 0.271 0.225 0.271 7,099,208 0.2409 -1.69%
2009-09-28 0 0.590 0.510 0.590 0.450 0.600 22,000 11,400 0.5182 0.276 0.239 0.276 0.211 0.281 47,029 0.2424 5.36%
2009-09-25 0 0.560 0.530 0.560 0.500 0.560 142,000 78,920 0.5558 0.262 0.248 0.262 0.234 0.262 303,549 0.2600 1.82%
2009-09-24 0 0.550 0.540 0.570 0.520 0.550 300,000 159,820 0.5327 0.257 0.253 0.267 0.243 0.257 641,302 0.2492 0.00%
2009-09-23 0 0.550 0.550 0.570 0.550 0.560 1,669,000 945,920 0.5668 0.257 0.257 0.267 0.257 0.262 3,567,774 0.2651 -3.51%
2009-09-22 0 0.570 0.570 0.590 0.570 0.570 86,000 49,020 0.5700 0.267 0.267 0.276 0.267 0.267 183,840 0.2666 -5.00%
2009-09-21 0 0.600 0.580 0.600 0.580 0.600 70,000 41,200 0.5886 0.281 0.271 0.281 0.271 0.281 149,637 0.2753 -1.64%
2009-09-18 0 0.610 0.600 0.620 0.600 0.610 86,000 51,860 0.6030 0.285 0.281 0.290 0.281 0.285 183,840 0.2821 5.17%
2009-09-17 0 0.590 0.590 0.630 0.580 0.600 340,000 203,100 0.5974 0.271 0.271 0.290 0.267 0.276 739,340 0.2747 1.72%
2009-09-16 0 0.580 0.580 0.600 0.580 0.600 933,000 552,010 0.5917 0.267 0.267 0.276 0.267 0.276 2,028,835 0.2721 -3.33%
2009-09-15 0 0.600 0.600 0.630 0.600 0.610 138,000 83,000 0.6014 0.276 0.276 0.290 0.276 0.281 300,085 0.2766 -4.76%
2009-09-14 0 0.630 0.610 0.630 - - 0 0 - 0.290 0.281 0.290 - - 0 - 0.00%
2009-09-11 0 0.630 0.610 0.630 0.610 0.630 130,000 80,300 0.6177 0.290 0.281 0.290 0.281 0.290 282,689 0.2841 0.00%
2009-09-10 0 0.630 0.620 0.630 0.600 0.630 130,000 81,000 0.6231 0.290 0.285 0.290 0.276 0.290 282,689 0.2865 0.00%
2009-09-09 0 0.630 0.620 0.630 0.620 0.640 530,000 334,100 0.6304 0.290 0.285 0.290 0.285 0.294 1,152,500 0.2899 -3.08%
2009-09-08 0 0.650 0.610 0.650 0.610 0.660 1,840,000 1,161,000 0.6310 0.299 0.281 0.299 0.281 0.304 4,001,132 0.2902 -1.52%
2009-09-07 0 0.660 0.630 0.660 0.620 0.670 4,058,000 2,579,240 0.6356 0.304 0.290 0.304 0.285 0.308 8,824,235 0.2923 3.13%
2009-09-04 0 0.640 0.630 0.640 0.590 0.650 3,040,000 1,900,060 0.6250 0.294 0.290 0.294 0.271 0.299 6,610,565 0.2874 -5.88%
2009-09-03 0 0.680 0.670 0.690 0.640 0.680 792,000 527,120 0.6656 0.313 0.308 0.317 0.294 0.313 1,722,226 0.3061 -2.86%
2009-09-02 0 0.700 0.670 0.700 0.610 0.710 3,652,000 2,430,800 0.6656 0.322 0.308 0.322 0.281 0.327 7,941,377 0.3061 6.06%
2009-09-01 0 0.660 0.630 0.650 0.580 0.660 2,762,000 1,701,000 0.6159 0.304 0.290 0.299 0.267 0.304 6,006,047 0.2832 10.00%
2009-08-31 0 0.600 0.590 0.600 0.580 0.600 872,000 513,020 0.5883 0.276 0.271 0.276 0.267 0.276 1,896,189 0.2706 0.00%
2009-08-28 0 0.600 0.590 0.600 0.570 0.600 1,350,000 792,660 0.5872 0.276 0.271 0.276 0.262 0.276 2,935,613 0.2700 1.69%
2009-08-27 0 0.590 0.580 0.600 0.590 0.600 500,000 296,000 0.5920 0.271 0.267 0.276 0.271 0.276 1,087,264 0.2722 1.72%
2009-08-26 0 0.580 0.570 0.600 0.580 0.580 86,000 49,880 0.5800 0.267 0.262 0.276 0.267 0.267 187,009 0.2667 0.00%
2009-08-25 0 0.580 0.580 0.590 0.570 0.600 620,000 362,500 0.5847 0.267 0.267 0.271 0.262 0.276 1,348,207 0.2689 -3.33%
2009-08-24 0 0.600 0.590 0.600 0.590 0.620 214,000 128,160 0.5989 0.276 0.271 0.276 0.271 0.285 465,349 0.2754 1.69%
2009-08-21 0 0.590 0.570 0.590 - - 400 224 0.5600 0.271 0.262 0.271 - - 870 0.2575 -1.67%
2009-08-20 0 0.600 0.580 0.600 0.600 0.600 98,000 58,800 0.6000 0.276 0.267 0.276 0.276 0.276 213,104 0.2759 3.45%
2009-08-19 0 0.580 0.580 0.600 0.580 0.610 272,000 161,120 0.5924 0.267 0.267 0.276 0.267 0.281 591,472 0.2724 -1.69%
2009-08-18 0 0.590 0.580 0.600 0.580 0.630 1,520,000 901,400 0.5930 0.271 0.267 0.276 0.267 0.290 3,305,283 0.2727 1.72%
2009-08-17 0 0.580 0.580 0.590 0.580 0.600 689,000 405,900 0.5891 0.267 0.267 0.271 0.267 0.276 1,498,250 0.2709 -3.33%
2009-08-14 0 0.600 0.600 0.610 0.590 0.600 188,000 112,680 0.5994 0.276 0.276 0.281 0.271 0.276 408,811 0.2756 -3.23%
2009-08-13 0 0.620 0.610 0.620 0.610 0.620 114,000 70,580 0.6191 0.285 0.281 0.285 0.281 0.285 247,896 0.2847 0.00%
2009-08-12 0 0.620 0.610 0.620 0.590 0.620 432,000 264,980 0.6134 0.285 0.281 0.285 0.271 0.285 939,396 0.2821 1.64%
2009-08-11 0 0.610 0.610 0.620 0.600 0.680 6,504,000 4,113,800 0.6325 0.281 0.281 0.285 0.276 0.313 14,143,131 0.2909 -6.15%
2009-08-10 0 0.650 0.650 0.670 0.650 0.670 938,000 618,260 0.6591 0.299 0.299 0.308 0.299 0.308 2,039,707 0.3031 1.56%
2009-08-07 0 0.640 0.630 0.640 0.640 0.680 2,475,197 1,609,322 0.6502 0.294 0.290 0.294 0.294 0.313 5,382,385 0.2990 -1.54%
2009-08-06 0 0.650 0.630 0.650 0.570 0.660 7,734,000 4,821,520 0.6234 0.299 0.290 0.299 0.262 0.304 16,817,800 0.2867 14.04%
2009-08-05 0 0.570 0.560 0.570 0.560 0.580 854,175 487,513 0.5707 0.262 0.258 0.262 0.258 0.267 1,857,428 0.2625 -3.39%
2009-08-04 0 0.590 0.570 0.590 0.580 0.600 990,000 578,460 0.5843 0.271 0.262 0.271 0.267 0.276 2,152,783 0.2687 0.00%
2009-08-03 0 0.590 0.590 0.610 0.590 0.600 528,000 315,920 0.5983 0.271 0.271 0.281 0.271 0.276 1,148,151 0.2752 -3.28%
2009-07-31 0 0.610 0.600 0.610 0.600 0.630 2,920,000 1,785,720 0.6115 0.281 0.276 0.281 0.276 0.290 6,349,622 0.2812 0.00%
2009-07-30 0 0.610 0.610 0.620 0.550 0.630 3,660,000 2,142,400 0.5854 0.281 0.281 0.285 0.253 0.290 7,958,773 0.2692 10.91%
2009-07-29 0 0.550 0.520 0.550 0.495 0.550 1,775,775 911,330 0.5132 0.253 0.239 0.253 0.228 0.253 3,861,473 0.2360 3.77%
2009-07-28 0 0.530 0.530 0.550 0.530 0.560 302,000 163,020 0.5398 0.244 0.244 0.253 0.244 0.258 656,707 0.2482 -3.64%
2009-07-27 0 0.550 0.540 0.550 0.520 0.570 1,328,000 705,820 0.5315 0.253 0.248 0.253 0.239 0.262 2,887,773 0.2444 1.85%
2009-07-24 0 0.540 0.530 0.540 0.490 0.560 4,893,000 2,598,700 0.5311 0.248 0.244 0.248 0.225 0.258 10,639,966 0.2442 5.88%
2009-07-23 0 0.510 0.510 0.520 0.500 0.540 1,822,000 935,180 0.5133 0.235 0.235 0.239 0.230 0.248 3,961,990 0.2360 0.00%
2009-07-22 0 0.510 0.500 0.520 0.495 0.540 1,472,000 748,120 0.5082 0.235 0.230 0.239 0.228 0.248 3,200,905 0.2337 -1.92%
2009-07-21 0 0.520 0.510 0.530 0.485 0.530 4,848,000 2,472,150 0.5099 0.239 0.235 0.244 0.223 0.244 10,542,112 0.2345 1.96%
2009-07-20 0 0.510 0.500 0.510 0.485 0.510 956,000 478,640 0.5007 0.235 0.230 0.235 0.223 0.235 2,078,849 0.2302 0.00%
2009-07-17 0 0.510 0.495 0.510 0.450 0.530 9,546,000 4,674,720 0.4897 0.235 0.228 0.235 0.207 0.244 20,758,045 0.2252 13.33%
2009-07-16 0 0.450 0.440 0.450 0.410 0.450 3,420,000 1,474,210 0.4311 0.207 0.202 0.207 0.189 0.207 7,436,886 0.1982 8.43%
2009-07-15 0 0.415 0.400 0.415 0.400 0.420 778,000 314,520 0.4043 0.191 0.184 0.191 0.184 0.193 1,691,783 0.1859 2.47%
2009-07-14 0 0.405 0.405 0.420 0.400 0.405 107,000 43,300 0.4047 0.186 0.186 0.193 0.184 0.186 232,675 0.1861 0.00%
2009-07-13 0 0.405 0.400 0.415 0.400 0.410 634,000 256,250 0.4042 0.186 0.184 0.191 0.184 0.189 1,378,651 0.1859 1.25%
2009-07-10 0 0.400 0.400 0.415 0.385 0.400 1,012,000 402,160 0.3974 0.184 0.184 0.191 0.177 0.184 2,200,622 0.1827 -1.23%
2009-07-09 0 0.405 0.390 0.420 0.390 0.405 2,106,000 822,780 0.3907 0.186 0.179 0.193 0.179 0.186 4,579,556 0.1797 1.25%
2009-07-08 0 0.400 0.390 0.400 0.400 0.400 352,000 140,800 0.4000 0.184 0.179 0.184 0.184 0.184 765,434 0.1839 2.56%
2009-07-07 0 0.390 0.390 0.415 0.390 0.410 280,000 109,770 0.3920 0.179 0.179 0.191 0.179 0.189 608,868 0.1803 -2.50%
2009-07-06 0 0.400 0.400 0.415 0.400 0.425 111,000 45,630 0.4111 0.184 0.184 0.191 0.184 0.195 241,373 0.1890 -2.44%
2009-07-03 0 0.410 0.395 0.410 0.400 0.410 334,000 134,770 0.4035 0.189 0.182 0.189 0.184 0.189 726,292 0.1856 2.50%
2009-07-02 0 0.400 0.400 0.415 0.395 0.400 610,000 243,910 0.3999 0.184 0.184 0.191 0.182 0.184 1,326,462 0.1839 -2.44%
2009-06-30 0 0.410 0.400 0.410 0.400 0.425 1,148,000 478,080 0.4164 0.189 0.184 0.189 0.184 0.195 2,496,358 0.1915 3.80%
2009-06-29 0 0.395 0.385 0.400 0.395 0.395 100,000 39,500 0.3950 0.182 0.177 0.184 0.182 0.182 217,453 0.1816 -2.47%
2009-06-26 0 0.405 0.400 0.405 0.400 0.410 430,000 174,410 0.4056 0.186 0.184 0.186 0.184 0.189 935,047 0.1865 1.25%
2009-06-25 0 0.400 0.395 0.400 0.400 0.405 400,000 160,050 0.4001 0.184 0.182 0.184 0.184 0.186 869,811 0.1840 -1.23%
2009-06-24 0 0.405 0.395 0.405 0.380 0.405 637,000 251,910 0.3955 0.186 0.182 0.186 0.175 0.186 1,385,174 0.1819 2.53%
2009-06-23 0 0.395 0.390 0.395 0.400 0.400 50,000 20,000 0.4000 0.182 0.179 0.182 0.184 0.184 108,726 0.1839 -2.47%
2009-06-22 0 0.405 0.390 0.405 0.400 0.420 820,000 334,710 0.4082 0.186 0.179 0.186 0.184 0.193 1,783,113 0.1877 -3.57%
2009-06-19 0 0.420 0.410 0.420 0.380 0.430 1,674,000 690,250 0.4123 0.193 0.189 0.193 0.175 0.198 3,640,160 0.1896 9.09%
2009-06-18 0 0.385 0.385 0.400 0.385 0.415 1,982,000 788,570 0.3979 0.177 0.177 0.184 0.177 0.191 4,309,915 0.1830 -7.23%
2009-06-17 0 0.415 0.410 0.420 0.410 0.420 1,666,000 690,450 0.4144 0.191 0.189 0.193 0.189 0.193 3,622,764 0.1906 -1.19%
2009-06-16 0 0.420 0.420 0.425 0.415 0.425 600,000 252,750 0.4213 0.193 0.193 0.195 0.191 0.195 1,304,717 0.1937 -5.62%
2009-06-15 0 0.445 0.445 0.450 0.440 0.460 500,000 224,500 0.4490 0.205 0.205 0.207 0.202 0.212 1,087,264 0.2065 -3.26%
2009-06-12 0 0.460 0.435 0.460 0.445 0.465 1,300,000 589,170 0.4532 0.212 0.200 0.212 0.205 0.214 2,826,887 0.2084 -1.08%
2009-06-11 0 0.465 0.435 0.465 0.435 0.465 384,000 169,260 0.4408 0.214 0.200 0.214 0.200 0.214 835,019 0.2027 -3.12%
2009-06-10 0 0.480 0.465 0.480 0.475 0.485 300,000 143,750 0.4792 0.221 0.214 0.221 0.218 0.223 652,358 0.2204 -1.03%
2009-06-09 0 0.485 0.460 0.485 0.450 0.510 1,460,000 711,200 0.4871 0.223 0.212 0.223 0.207 0.235 3,174,811 0.2240 -2.02%
2009-06-08 0 0.495 0.480 0.500 0.460 0.530 1,148,000 550,200 0.4793 0.228 0.221 0.230 0.212 0.244 2,496,358 0.2204 1.02%
2009-06-05 0 0.490 0.455 0.490 0.480 0.490 16,000 7,780 0.4863 0.225 0.209 0.225 0.221 0.225 34,792 0.2236 5.38%
2009-06-04 0 0.465 0.455 0.485 0.450 0.465 601,000 274,555 0.4568 0.214 0.209 0.223 0.207 0.214 1,306,891 0.2101 3.33%
2009-06-03 0 0.450 0.450 0.465 0.420 0.480 1,584,000 719,070 0.4540 0.207 0.207 0.214 0.193 0.221 3,444,453 0.2088 2.27%
2009-06-02 0 0.440 0.435 0.440 0.415 0.460 4,578,000 2,026,960 0.4428 0.202 0.200 0.202 0.191 0.212 9,954,990 0.2036 3.53%
2009-06-01 0 0.425 0.425 0.440 0.425 0.440 828,000 360,030 0.4348 0.195 0.195 0.202 0.195 0.202 1,800,509 0.2000 -1.16%
2009-05-29 0 0.430 0.425 0.430 0.415 0.450 1,050,000 452,880 0.4313 0.198 0.195 0.198 0.191 0.207 2,283,255 0.1983 3.61%
2009-05-27 0 0.415 0.410 0.415 0.390 0.420 1,172,000 477,820 0.4077 0.191 0.189 0.191 0.179 0.193 2,548,547 0.1875 3.75%
2009-05-26 0 0.400 0.390 0.410 0.390 0.400 1,180,000 468,100 0.3967 0.184 0.179 0.189 0.179 0.184 2,565,943 0.1824 0.00%
2009-05-25 0 0.400 0.400 0.405 0.375 0.400 1,183,000 462,355 0.3908 0.184 0.184 0.186 0.172 0.184 2,572,467 0.1797 0.00%
2009-05-22 0 0.400 0.395 0.400 0.395 0.400 1,024,000 408,990 0.3994 0.184 0.182 0.184 0.182 0.184 2,226,717 0.1837 0.00%
2009-05-21 0 0.400 0.395 0.405 0.400 0.405 728,000 292,600 0.4019 0.184 0.182 0.186 0.184 0.186 1,583,056 0.1848 0.00%
2009-05-20 0 0.400 0.390 0.430 0.390 0.440 600,000 235,460 0.3924 0.184 0.179 0.198 0.179 0.202 1,304,717 0.1805 1.27%
2009-05-19 0 0.395 0.395 0.425 0.390 0.440 440,000 178,370 0.4054 0.182 0.182 0.195 0.179 0.202 956,792 0.1864 -2.47%
2009-05-18 0 0.405 0.395 0.405 0.390 0.405 1,262,000 500,850 0.3969 0.186 0.182 0.186 0.179 0.186 2,744,254 0.1825 5.19%
2009-05-15 0 0.385 0.375 0.380 0.370 0.390 1,143,000 427,700 0.3742 0.177 0.172 0.175 0.170 0.179 2,485,486 0.1721 2.67%
2009-05-14 0 0.375 0.370 0.375 0.370 0.380 862,000 320,790 0.3721 0.172 0.170 0.172 0.170 0.175 1,874,443 0.1711 -2.60%
2009-05-13 0 0.385 0.370 0.385 0.370 0.385 1,528,000 571,200 0.3738 0.177 0.170 0.177 0.170 0.177 3,322,679 0.1719 1.32%
2009-05-12 0 0.380 0.370 0.390 0.360 0.415 1,870,000 709,020 0.3792 0.175 0.170 0.179 0.166 0.191 4,066,368 0.1744 4.11%
2009-05-11 0 0.365 0.360 0.370 0.365 0.370 1,697,250 627,138 0.3695 0.168 0.166 0.170 0.168 0.170 3,690,718 0.1699 2.82%
2009-05-08 0 0.355 0.355 0.360 0.345 0.365 1,006,000 355,320 0.3532 0.163 0.163 0.166 0.159 0.168 2,187,575 0.1624 0.00%
2009-05-07 0 0.355 0.355 0.360 0.350 0.365 346,000 123,240 0.3562 0.163 0.163 0.166 0.161 0.168 752,387 0.1638 -1.39%
2009-05-06 0 0.360 0.360 0.365 0.345 0.360 880,000 310,310 0.3526 0.166 0.166 0.168 0.159 0.166 1,913,585 0.1622 1.41%
2009-05-05 0 0.355 0.340 0.360 0.325 0.355 602,000 208,190 0.3458 0.163 0.156 0.166 0.149 0.163 1,309,066 0.1590 9.23%
2009-05-04 0 0.325 0.325 0.365 0.315 0.330 350,000 113,850 0.3253 0.149 0.149 0.168 0.145 0.152 761,085 0.1496 -1.52%
2009-04-30 0 0.330 0.330 0.335 0.325 0.335 1,058,000 349,140 0.3300 0.152 0.152 0.154 0.149 0.154 2,300,651 0.1518 -1.49%
2009-04-29 0 0.335 0.335 0.360 0.335 0.335 130,000 43,550 0.3350 0.154 0.154 0.166 0.154 0.154 282,689 0.1541 1.52%
2009-04-28 0 0.340 0.330 0.340 0.330 0.345 938,000 317,720 0.3387 0.152 0.147 0.152 0.147 0.154 2,101,517 0.1512 -5.56%
2009-04-27 0 0.360 0.345 0.360 0.345 0.360 814,000 287,540 0.3532 0.161 0.154 0.161 0.154 0.161 1,823,704 0.1577 0.00%
2009-04-24 0 0.360 0.355 0.365 0.360 0.370 727,565 266,092 0.3657 0.161 0.158 0.163 0.161 0.165 1,630,053 0.1632 -2.70%
2009-04-23 0 0.370 0.365 0.370 0.360 0.375 1,790,000 657,800 0.3675 0.165 0.163 0.165 0.161 0.167 4,010,357 0.1640 -1.33%
2009-04-22 0 0.375 0.370 0.380 0.350 0.385 3,372,000 1,258,940 0.3734 0.167 0.165 0.170 0.156 0.172 7,554,706 0.1666 5.63%
2009-04-21 0 0.355 0.355 0.365 0.345 0.350 950,000 330,200 0.3476 0.158 0.158 0.163 0.154 0.156 2,128,402 0.1551 0.00%
2009-04-20 0 0.355 0.350 0.360 0.350 0.360 306,000 108,880 0.3558 0.158 0.156 0.161 0.156 0.161 685,569 0.1588 -1.39%
2009-04-17 0 0.360 0.350 0.365 0.340 0.365 1,548,000 552,590 0.3570 0.161 0.156 0.163 0.152 0.163 3,468,175 0.1593 5.88%
2009-04-16 0 0.340 0.340 0.345 0.320 0.350 1,052,000 355,740 0.3382 0.152 0.152 0.154 0.143 0.156 2,356,925 0.1509 3.03%
2009-04-15 0 0.330 0.325 0.330 0.320 0.330 1,346,000 437,210 0.3248 0.147 0.145 0.147 0.143 0.147 3,015,609 0.1450 0.00%
2009-04-14 0 0.330 0.325 0.335 0.330 0.340 5,004,000 1,660,380 0.3318 0.147 0.145 0.150 0.147 0.152 11,211,076 0.1481 3.13%
2009-04-09 0 0.320 0.320 0.325 0.310 0.330 2,170,000 694,900 0.3202 0.143 0.143 0.145 0.138 0.147 4,861,718 0.1429 1.59%
2009-04-08 0 0.315 0.315 0.320 0.315 0.320 358,000 113,120 0.3160 0.141 0.141 0.143 0.141 0.143 802,071 0.1410 -1.56%
2009-04-07 0 0.320 0.320 0.325 0.315 0.330 2,258,000 725,360 0.3212 0.143 0.143 0.145 0.141 0.147 5,058,875 0.1434 0.00%
2009-04-06 0 0.320 0.315 0.320 0.310 0.325 990,000 311,420 0.3146 0.143 0.141 0.143 0.138 0.145 2,218,019 0.1404 3.23%
2009-04-03 0 0.310 0.305 0.310 0.310 0.315 220,000 68,800 0.3127 0.138 0.136 0.138 0.138 0.141 492,893 0.1396 1.64%
2009-04-02 0 0.305 0.305 0.315 0.305 0.315 860,000 263,910 0.3069 0.136 0.136 0.141 0.136 0.141 1,926,764 0.1370 1.67%
2009-04-01 0 0.300 0.300 0.310 0.300 0.310 1,452,000 447,230 0.3080 0.134 0.134 0.138 0.134 0.138 3,253,094 0.1375 -3.23%
2009-03-31 0 0.310 0.310 0.320 0.310 0.330 390,000 125,750 0.3224 0.138 0.138 0.143 0.138 0.147 873,765 0.1439 1.64%
2009-03-30 0 0.305 0.300 0.320 0.300 0.310 342,000 104,560 0.3057 0.136 0.134 0.143 0.134 0.138 766,225 0.1365 1.67%
2009-03-27 0 0.300 0.295 0.300 0.295 0.300 418,000 125,080 0.2992 0.134 0.132 0.134 0.132 0.134 936,497 0.1336 0.00%
2009-03-26 0 0.300 0.295 0.300 0.300 0.300 616,000 184,800 0.3000 0.134 0.132 0.134 0.134 0.134 1,380,101 0.1339 0.00%
2009-03-25 0 0.300 0.295 0.300 0.295 0.300 88,000 26,210 0.2978 0.134 0.132 0.134 0.132 0.134 197,157 0.1329 0.00%
2009-03-24 0 0.300 0.290 0.300 0.300 0.300 682,000 204,600 0.3000 0.134 0.129 0.134 0.134 0.134 1,527,968 0.1339 0.00%
2009-03-23 0 0.300 0.285 0.300 0.300 0.300 384,000 115,200 0.3000 0.134 0.127 0.134 0.134 0.134 860,322 0.1339 0.00%
2009-03-20 0 0.300 0.295 0.300 0.300 0.300 574,000 172,200 0.3000 0.134 0.132 0.134 0.134 0.134 1,286,003 0.1339 0.00%
2009-03-19 0 0.300 0.290 0.300 0.300 0.305 1,162,000 348,610 0.3000 0.134 0.129 0.134 0.134 0.136 2,603,371 0.1339 0.00%
2009-03-18 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 0.134 0.134 0.138 0.134 0.134 22,404 0.1339 -3.23%
2009-03-17 0 0.310 0.300 0.310 0.310 0.310 120,000 37,200 0.3100 0.138 0.134 0.138 0.138 0.138 268,851 0.1384 0.00%
2009-03-16 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.138 0.134 0.138 0.138 0.138 224,042 0.1384 0.00%
2009-03-13 0 0.310 0.300 0.310 0.305 0.310 576,000 178,360 0.3097 0.138 0.134 0.138 0.136 0.138 1,290,484 0.1382 0.00%
2009-03-12 0 0.310 0.310 0.315 0.310 0.310 974,000 301,940 0.3100 0.138 0.138 0.141 0.138 0.138 2,182,172 0.1384 0.00%
2009-03-11 0 0.310 0.295 0.310 0.300 0.320 1,378,000 426,890 0.3098 0.138 0.132 0.138 0.134 0.143 3,087,303 0.1383 -4.62%
2009-03-10 0 0.325 0.320 0.330 0.325 0.330 150,000 49,000 0.3267 0.145 0.143 0.147 0.145 0.147 336,063 0.1458 -1.52%
2009-03-09 0 0.330 0.305 0.335 0.330 0.330 100,000 33,000 0.3300 0.147 0.136 0.150 0.147 0.147 224,042 0.1473 -1.49%
2009-03-06 0 0.335 0.330 0.350 0.335 0.335 200,044 67,014 0.3350 0.150 0.147 0.156 0.150 0.150 448,183 0.1495 0.00%
2009-03-05 0 0.335 0.320 0.335 0.335 0.335 290,000 97,150 0.3350 0.150 0.143 0.150 0.150 0.150 649,723 0.1495 0.00%
2009-03-04 0 0.335 0.335 0.350 0.335 0.340 34,000 11,540 0.3394 0.150 0.150 0.156 0.150 0.152 76,174 0.1515 -4.29%
2009-03-03 0 0.350 0.345 0.350 0.345 0.355 782,618 274,028 0.3501 0.156 0.154 0.156 0.154 0.158 1,753,395 0.1563 2.94%
2009-03-02 0 0.340 0.340 0.360 0.340 0.355 514,000 175,490 0.3414 0.152 0.152 0.161 0.152 0.158 1,151,577 0.1524 -2.86%
2009-02-27 0 0.350 0.340 0.355 0.350 0.350 960,000 336,000 0.3500 0.156 0.152 0.158 0.156 0.156 2,150,806 0.1562 1.45%
2009-02-26 0 0.345 0.340 - 0.345 0.355 270,000 94,020 0.3482 0.154 0.152 - 0.154 0.158 604,914 0.1554 0.00%
2009-02-25 0 0.345 0.330 0.345 - - 0 0 - 0.154 0.147 0.154 - - 0 - -1.43%
2009-02-24 0 0.350 0.330 0.350 - - 0 0 - 0.156 0.147 0.156 - - 0 - 0.00%
2009-02-23 0 0.350 0.330 0.350 0.350 0.350 4,000 1,400 0.3500 0.156 0.147 0.156 0.156 0.156 8,962 0.1562 0.00%
2009-02-20 0 0.350 0.340 0.350 0.350 0.350 506,000 177,100 0.3500 0.156 0.152 0.156 0.156 0.156 1,133,654 0.1562 0.00%
2009-02-19 0 0.350 0.330 0.350 0.350 0.350 170,000 59,500 0.3500 0.156 0.147 0.156 0.156 0.156 380,872 0.1562 0.00%
2009-02-18 0 0.350 0.350 0.410 0.335 0.335 30,000 10,050 0.3350 0.156 0.156 0.183 0.150 0.150 67,213 0.1495 -1.41%
2009-02-17 0 0.355 0.330 0.410 - - 0 0 - 0.158 0.147 0.183 - - 0 - 0.00%
2009-02-16 0 0.355 0.330 0.410 - - 0 0 - 0.158 0.147 0.183 - - 0 - 0.00%
2009-02-13 0 0.355 0.350 0.430 - - 0 0 - 0.158 0.156 0.192 - - 0 - 0.00%
2009-02-12 0 0.355 0.345 0.410 - - 0 0 - 0.158 0.154 0.183 - - 0 - 0.00%
2009-02-11 0 0.355 0.335 0.420 - - 0 0 - 0.158 0.150 0.187 - - 0 - 0.00%
2009-02-10 0 0.355 0.345 0.410 - - 0 0 - 0.158 0.154 0.183 - - 0 - 0.00%
2009-02-09 0 0.355 0.350 0.385 0.355 0.390 18,000 6,600 0.3667 0.158 0.156 0.172 0.158 0.174 40,328 0.1637 -8.97%
2009-02-06 0 0.390 0.350 0.395 - - 0 0 - 0.174 0.156 0.176 - - 0 - 0.00%
2009-02-05 0 0.390 0.340 0.390 0.350 0.390 166,000 64,240 0.3870 0.174 0.152 0.174 0.156 0.174 371,910 0.1727 5.41%
2009-02-04 0 0.370 0.350 0.370 - - 0 0 - 0.165 0.156 0.165 - - 0 - 0.00%
2009-02-03 0 0.370 0.350 0.370 - - 0 0 - 0.165 0.156 0.165 - - 0 - 0.00%
2009-02-02 0 0.370 0.350 0.370 - - 0 0 - 0.165 0.156 0.165 - - 0 - -5.13%
2009-01-30 0 0.390 0.360 0.400 - - 0 0 - 0.174 0.161 0.179 - - 0 - 0.00%
2009-01-29 0 0.390 0.350 0.390 0.395 0.395 4,000 1,580 0.3950 0.174 0.156 0.174 0.176 0.176 8,962 0.1763 18.18%
2009-01-23 0 0.330 0.325 0.390 - - 0 0 - 0.147 0.145 0.174 - - 0 - 0.00%
2009-01-22 0 0.330 0.315 0.425 - - 0 0 - 0.147 0.141 0.190 - - 0 - 0.00%
2009-01-21 0 0.330 0.320 0.395 - - 0 0 - 0.147 0.143 0.176 - - 0 - 0.00%
2009-01-20 0 0.330 0.330 0.390 0.330 0.330 10,000 3,300 0.3300 0.147 0.147 0.174 0.147 0.147 22,404 0.1473 -12.00%
2009-01-19 0 0.375 0.325 0.395 - - 0 0 - 0.167 0.145 0.176 - - 0 - 0.00%
2009-01-16 0 0.375 0.340 0.390 - - 0 0 - 0.167 0.152 0.174 - - 0 - 0.00%
2009-01-15 0 0.375 0.350 0.395 0.370 0.375 94,000 34,850 0.3707 0.167 0.156 0.176 0.165 0.167 210,600 0.1655 7.14%
2009-01-14 0 0.350 0.350 0.355 0.350 0.360 706,000 249,700 0.3537 0.156 0.156 0.158 0.156 0.161 1,581,739 0.1579 -2.78%
2009-01-13 0 0.360 0.345 0.385 0.360 0.360 86,000 30,960 0.3600 0.161 0.154 0.172 0.161 0.161 192,676 0.1607 -1.37%
2009-01-12 0 0.365 0.355 0.370 0.365 0.385 384,000 144,160 0.3754 0.163 0.158 0.165 0.163 0.172 860,322 0.1676 -5.19%
2009-01-09 0 0.385 0.365 0.385 0.360 0.390 118,000 43,750 0.3708 0.172 0.163 0.172 0.161 0.174 264,370 0.1655 1.32%
2009-01-08 0 0.380 0.370 0.400 - - 0 0 - 0.170 0.165 0.179 - - 0 - 0.00%
2009-01-07 0 0.380 0.380 0.420 0.380 0.430 186,000 74,220 0.3990 0.170 0.170 0.187 0.170 0.192 416,719 0.1781 -1.30%
2009-01-06 0 0.385 0.380 0.385 0.360 0.400 1,336,000 511,090 0.3826 0.172 0.170 0.172 0.161 0.179 2,993,205 0.1708 2.67%
2009-01-05 0 0.375 0.375 0.390 0.360 0.380 1,142,000 422,520 0.3700 0.167 0.167 0.174 0.161 0.170 2,558,563 0.1651 4.17%
2009-01-02 0 0.360 0.350 0.360 0.285 0.380 322,000 112,680 0.3499 0.161 0.156 0.161 0.127 0.170 721,416 0.1562 -1.37%
2008-12-31 0 0.365 0.350 0.365 - - 0 0 - 0.163 0.156 0.163 - - 0 - 0.00%
2008-12-30 0 0.365 0.325 0.365 0.365 0.365 2,000 730 0.3650 0.163 0.145 0.163 0.163 0.163 4,481 0.1629 0.00%
2008-12-29 0 0.365 0.350 0.380 - - 0 0 - 0.163 0.156 0.170 - - 0 - 0.00%
2008-12-24 0 0.365 0.345 0.380 - - 0 0 - 0.163 0.154 0.170 - - 0 - 0.00%
2008-12-23 0 0.365 0.335 0.365 - - 0 0 - 0.163 0.150 0.163 - - 0 - 0.00%
2008-12-22 0 0.365 0.350 0.365 0.355 0.375 210,000 76,200 0.3629 0.163 0.156 0.163 0.158 0.167 470,489 0.1620 5.80%
2008-12-19 0 0.345 0.345 0.375 0.340 0.355 226,000 78,860 0.3489 0.154 0.154 0.167 0.152 0.158 506,336 0.1557 0.00%
2008-12-18 0 0.345 0.340 0.350 0.340 0.365 628,000 225,150 0.3585 0.154 0.152 0.156 0.152 0.163 1,406,986 0.1600 0.00%
2008-12-17 0 0.345 0.325 0.350 0.340 0.350 230,000 79,450 0.3454 0.154 0.145 0.156 0.152 0.156 515,297 0.1542 9.52%
2008-12-16 0 0.315 0.315 0.335 0.310 0.325 342,000 108,610 0.3176 0.141 0.141 0.150 0.138 0.145 766,225 0.1417 1.61%
2008-12-15 0 0.310 0.310 0.350 0.310 0.320 1,181,000 367,980 0.3116 0.138 0.138 0.156 0.138 0.143 2,645,939 0.1391 -10.14%
2008-12-12 0 0.345 0.315 0.360 - - 0 0 - 0.154 0.141 0.161 - - 0 - 0.00%
2008-12-11 0 0.345 0.325 0.350 0.330 0.355 146,000 51,420 0.3522 0.154 0.145 0.156 0.147 0.158 327,102 0.1572 6.15%
2008-12-10 0 0.325 0.325 0.335 0.325 0.325 114,000 37,050 0.3250 0.145 0.145 0.150 0.145 0.145 255,408 0.1451 0.00%
2008-12-09 0 0.325 0.325 0.350 0.320 0.320 3,250 1,015 0.3123 0.145 0.145 0.156 0.143 0.143 7,281 0.1394 0.00%
2008-12-08 0 0.325 0.320 0.345 0.315 0.360 190,000 62,850 0.3308 0.145 0.143 0.154 0.141 0.161 425,680 0.1476 4.84%
2008-12-05 0 0.310 0.310 0.355 - - 0 0 - 0.138 0.138 0.158 - - 0 - 0.00%
2008-12-04 0 0.310 0.310 0.355 0.310 0.360 150,000 49,780 0.3319 0.138 0.138 0.158 0.138 0.161 336,063 0.1481 -3.12%
2008-12-03 0 0.320 0.310 0.320 0.320 0.325 472,000 151,550 0.3211 0.143 0.138 0.143 0.143 0.145 1,057,480 0.1433 0.00%
2008-12-02 0 0.320 0.320 0.345 - - 0 0 - 0.143 0.143 0.154 - - 0 - 0.00%
2008-12-01 0 0.320 0.315 0.320 0.320 0.330 512,000 166,100 0.3244 0.143 0.141 0.143 0.143 0.147 1,147,097 0.1448 -3.03%
2008-11-28 0 0.330 0.330 0.400 0.320 0.340 52,000 17,170 0.3302 0.147 0.147 0.179 0.143 0.152 116,502 0.1474 1.54%
2008-11-27 0 0.325 0.325 - 0.325 0.340 100,000 32,950 0.3295 0.145 0.145 - 0.145 0.152 224,042 0.1471 6.56%
2008-11-26 0 0.305 0.305 0.340 0.300 0.340 234,000 73,860 0.3156 0.136 0.136 0.152 0.134 0.152 524,259 0.1409 0.00%
2008-11-25 0 0.305 0.305 0.320 0.305 0.305 20,000 6,100 0.3050 0.136 0.136 0.143 0.136 0.136 44,808 0.1361 -10.29%
2008-11-24 0 0.340 0.300 0.340 0.300 0.340 452,000 135,680 0.3002 0.152 0.134 0.152 0.134 0.152 1,012,671 0.1340 9.68%
2008-11-21 0 0.310 0.310 0.330 0.310 0.310 30,000 9,300 0.3100 0.138 0.138 0.147 0.138 0.138 67,213 0.1384 3.33%
2008-11-20 0 0.300 0.300 0.315 0.295 0.350 744,000 227,960 0.3064 0.134 0.134 0.141 0.132 0.156 1,666,875 0.1368 -3.23%
2008-11-19 0 0.310 0.305 0.310 0.310 0.345 302,000 99,250 0.3286 0.138 0.136 0.138 0.138 0.154 676,608 0.1467 -10.14%
2008-11-18 0 0.345 0.345 - 0.345 0.345 44,000 15,180 0.3450 0.154 0.154 - 0.154 0.154 98,579 0.1540 0.00%
2008-11-17 0 0.345 0.340 0.365 0.345 0.355 240,000 83,800 0.3492 0.154 0.152 0.163 0.154 0.158 537,701 0.1558 0.00%
2008-11-14 0 0.345 0.340 0.345 0.340 0.365 154,000 53,360 0.3465 0.154 0.152 0.154 0.152 0.163 345,025 0.1547 2.99%
2008-11-13 0 0.335 0.335 0.340 0.335 0.340 156,000 52,590 0.3371 0.150 0.150 0.152 0.150 0.152 349,506 0.1505 -8.22%
2008-11-12 0 0.365 0.340 0.365 - - 0 0 - 0.163 0.152 0.163 - - 0 - 0.00%
2008-11-11 0 0.365 0.350 0.380 - - 0 0 - 0.163 0.156 0.170 - - 0 - 0.00%
2008-11-10 0 0.365 0.360 0.375 0.360 0.365 180,000 65,200 0.3622 0.163 0.161 0.167 0.161 0.163 403,276 0.1617 0.00%
2008-11-07 0 0.365 0.355 0.370 0.360 0.370 394,000 145,720 0.3698 0.163 0.158 0.165 0.161 0.165 882,727 0.1651 1.39%
2008-11-06 0 0.360 0.345 0.380 0.360 0.360 42,000 15,120 0.3600 0.161 0.154 0.170 0.161 0.161 94,098 0.1607 0.00%
2008-11-05 0 0.360 0.360 0.390 0.360 0.380 478,000 174,230 0.3645 0.161 0.161 0.174 0.161 0.170 1,070,922 0.1627 -2.70%
2008-11-04 0 0.370 0.370 0.400 0.370 0.370 18,000 6,660 0.3700 0.165 0.165 0.179 0.165 0.165 40,328 0.1651 0.00%
2008-11-03 0 0.370 0.345 0.370 0.370 0.370 30,000 11,100 0.3700 0.165 0.154 0.165 0.165 0.165 67,213 0.1651 4.23%
2008-10-31 0 0.355 0.355 0.380 0.350 0.380 110,000 41,500 0.3773 0.158 0.158 0.170 0.156 0.170 246,447 0.1684 2.90%
2008-10-30 0 0.345 0.330 0.400 0.310 0.345 140,000 46,780 0.3341 0.154 0.147 0.179 0.138 0.154 313,659 0.1491 11.29%
2008-10-29 0 0.310 0.290 0.310 0.310 0.310 100,000 31,000 0.3100 0.138 0.129 0.138 0.138 0.138 224,042 0.1384 -6.06%
2008-10-28 0 0.330 0.300 0.330 0.330 0.335 292,000 97,270 0.3331 0.147 0.134 0.147 0.147 0.150 654,203 0.1487 -1.49%
2008-10-27 0 0.335 0.335 0.400 0.335 0.380 147,250 54,110 0.3675 0.150 0.150 0.179 0.150 0.170 329,902 0.1640 -20.24%
2008-10-24 0 0.420 0.380 0.420 - - 0 0 - 0.187 0.170 0.187 - - 0 - -6.67%
2008-10-23 0 0.450 0.400 0.480 - - 0 0 - 0.201 0.179 0.214 - - 0 - 0.00%
2008-10-22 0 0.450 0.450 0.490 0.445 0.480 132,000 59,470 0.4505 0.201 0.201 0.219 0.199 0.214 295,736 0.2011 -6.25%
2008-10-21 0 0.480 0.450 0.480 0.480 0.480 50,000 24,000 0.4800 0.214 0.201 0.214 0.214 0.214 112,021 0.2142 0.00%
2008-10-20 0 0.480 0.480 0.510 0.480 0.480 15,000 7,170 0.4780 0.214 0.214 0.228 0.214 0.214 33,606 0.2134 -5.88%
2008-10-17 0 0.510 0.480 0.550 - - 0 0 - 0.228 0.214 0.245 - - 0 - 0.00%
2008-10-16 0 0.510 0.480 0.510 0.520 0.520 30,000 15,600 0.5200 0.228 0.214 0.228 0.232 0.232 67,213 0.2321 2.00%
2008-10-15 0 0.500 0.500 0.680 0.500 0.520 204,000 105,120 0.5153 0.223 0.223 0.304 0.223 0.232 457,046 0.2300 -3.85%
2008-10-14 0 0.520 0.480 0.600 - - 0 0 - 0.232 0.214 0.268 - - 0 - 0.00%
2008-10-13 0 0.520 0.520 0.600 0.520 0.520 20,000 10,400 0.5200 0.232 0.232 0.268 0.232 0.232 44,808 0.2321 0.00%
2008-10-10 0 0.520 0.500 0.600 - - 0 0 - 0.232 0.223 0.268 - - 0 - 0.00%
2008-10-09 0 0.520 0.520 0.600 0.520 0.520 38,000 19,760 0.5200 0.232 0.232 0.268 0.232 0.232 85,136 0.2321 4.00%
2008-10-08 0 0.500 0.500 0.570 0.500 0.590 132,000 70,480 0.5339 0.223 0.223 0.254 0.223 0.263 295,736 0.2383 -16.67%
2008-10-06 0 0.600 0.570 0.600 - - 0 0 - 0.268 0.254 0.268 - - 0 - 0.00%
2008-10-03 0 0.600 0.580 0.600 0.600 0.610 460,000 276,500 0.6011 0.268 0.259 0.268 0.268 0.272 1,030,595 0.2683 0.00%
2008-10-02 0 0.600 0.640 0.700 0.600 0.640 150,000 94,000 0.6267 0.268 0.286 0.312 0.268 0.286 336,063 0.2797 -10.45%
2008-09-30 0 0.670 0.610 0.670 0.670 0.670 4,000 2,680 0.6700 0.299 0.272 0.299 0.299 0.299 8,962 0.2991 -1.47%
2008-09-29 0 0.680 0.680 0.720 0.680 0.680 104,000 70,720 0.6800 0.304 0.304 0.321 0.304 0.304 233,004 0.3035 0.00%
2008-09-26 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.304 0.304 0.312 0.304 0.304 89,617 0.3035 0.00%
2008-09-25 0 0.680 0.640 0.690 - - 0 0 - 0.304 0.286 0.308 - - 0 - 0.00%
2008-09-24 0 0.680 0.580 0.680 0.680 0.680 80,000 54,400 0.6800 0.304 0.259 0.304 0.304 0.304 179,234 0.3035 9.68%
2008-09-23 0 0.620 0.570 0.620 - - 0 0 - 0.277 0.254 0.277 - - 0 - 0.00%
2008-09-22 0 0.620 0.620 0.720 0.510 0.510 4,000 2,040 0.5100 0.277 0.277 0.321 0.228 0.228 8,962 0.2276 -7.46%
2008-09-19 0 0.670 0.640 0.680 0.620 0.680 84,000 55,260 0.6579 0.299 0.286 0.304 0.277 0.304 188,196 0.2936 11.67%
2008-09-18 0 0.620 0.530 0.680 0.620 0.620 140,000 86,800 0.6200 0.268 0.229 0.294 0.268 0.268 324,115 0.2678 0.00%
2008-09-17 0 0.620 0.620 0.680 0.620 0.680 72,000 47,740 0.6631 0.268 0.268 0.294 0.268 0.294 166,687 0.2864 -6.06%
2008-09-16 0 0.660 0.600 0.660 - - 0 0 - 0.285 0.259 0.285 - - 0 - -4.35%
2008-09-12 0 0.690 0.680 0.750 0.670 0.690 6,000 4,100 0.6833 0.298 0.294 0.324 0.289 0.298 13,891 0.2952 1.47%
2008-09-11 0 0.680 0.680 0.730 0.680 0.730 130,000 89,540 0.6888 0.294 0.294 0.315 0.294 0.315 300,963 0.2975 -8.11%
2008-09-10 0 0.740 0.730 0.750 0.720 0.740 110,000 80,440 0.7313 0.320 0.315 0.324 0.311 0.320 254,661 0.3159 -1.33%
2008-09-09 0 0.750 0.750 0.800 0.740 0.750 13,539 9,993 0.7381 0.324 0.324 0.346 0.320 0.324 31,344 0.3188 -6.25%
2008-09-08 0 0.800 0.760 0.870 0.800 0.800 4,000 3,200 0.8000 0.346 0.328 0.376 0.346 0.346 9,260 0.3456 -1.23%
2008-09-05 0 0.810 0.750 0.810 0.800 0.810 52,000 42,100 0.8096 0.350 0.324 0.350 0.346 0.350 120,385 0.3497 -1.22%
2008-09-04 0 0.820 0.800 0.890 - - 0 0 - 0.354 0.346 0.384 - - 0 - 0.00%
2008-09-03 0 0.820 0.810 0.830 0.800 0.830 150,000 122,500 0.8167 0.354 0.350 0.359 0.346 0.359 347,266 0.3528 -7.87%
2008-09-02 0 0.890 0.850 0.900 0.820 0.890 14,000 12,100 0.8643 0.384 0.367 0.389 0.354 0.384 32,411 0.3733 4.71%
2008-09-01 0 0.850 0.850 0.900 0.800 0.800 20,000 16,000 0.8000 0.367 0.367 0.389 0.346 0.346 46,302 0.3456 -2.30%
2008-08-29 0 0.870 0.870 0.910 0.860 0.860 170,000 146,200 0.8600 0.376 0.376 0.393 0.371 0.371 393,568 0.3715 -4.40%
2008-08-28 0 0.910 0.840 0.910 - - 0 0 - 0.393 0.363 0.393 - - 0 - 0.00%
2008-08-27 0 0.910 0.820 0.910 0.930 0.930 20,000 18,600 0.9300 0.393 0.354 0.393 0.402 0.402 46,302 0.4017 0.00%
2008-08-26 0 0.910 0.820 0.910 - - 0 0 - 0.393 0.354 0.393 - - 0 - -1.09%
2008-08-25 0 0.920 0.860 0.920 0.900 0.950 410,000 378,700 0.9237 0.397 0.371 0.397 0.389 0.410 949,192 0.3990 -4.17%
2008-08-21 0 0.960 0.820 0.960 - - 0 0 - 0.415 0.354 0.415 - - 0 - -2.04%
2008-08-20 0 0.980 0.950 0.980 - - 0 0 - 0.423 0.410 0.423 - - 0 - 0.00%
2008-08-19 0 0.980 0.810 0.990 - - 0 0 - 0.423 0.350 0.428 - - 0 - 0.00%
2008-08-18 0 0.980 - 0.980 0.990 0.990 40,000 39,600 0.9900 0.423 - 0.423 0.428 0.428 92,604 0.4276 1.03%
2008-08-15 0 0.970 0.900 0.990 - - 0 0 - 0.419 0.389 0.428 - - 0 - 0.00%
2008-08-14 0 0.970 0.920 0.970 - - 0 0 - 0.419 0.397 0.419 - - 0 - -1.02%
2008-08-13 0 0.980 0.910 0.980 - - 0 0 - 0.423 0.393 0.423 - - 0 - 0.00%
2008-08-12 0 0.980 0.900 1.040 - - 0 0 - 0.423 0.389 0.449 - - 0 - 0.00%
2008-08-11 0 0.980 0.900 1.040 - - 0 0 - 0.423 0.389 0.449 - - 0 - 0.00%
2008-08-08 0 0.980 0.920 1.000 0.980 0.980 100,000 98,000 0.9800 0.423 0.397 0.432 0.423 0.423 231,510 0.4233 -2.00%
2008-08-07 0 1.000 0.920 1.040 - - 0 0 - 0.432 0.397 0.449 - - 0 - 0.00%
2008-08-05 0 1.000 0.930 1.050 - - 0 0 - 0.432 0.402 0.454 - - 0 - 0.00%
2008-08-04 0 1.000 0.950 1.000 1.010 1.010 20,000 20,200 1.0100 0.432 0.410 0.432 0.436 0.436 46,302 0.4363 -0.99%
2008-08-01 0 1.010 0.990 1.010 1.010 1.020 70,000 70,900 1.0129 0.436 0.428 0.436 0.436 0.441 162,057 0.4375 -1.94%
2008-07-31 0 1.030 0.960 1.040 - - 0 0 - 0.445 0.415 0.449 - - 0 - 0.00%
2008-07-30 0 1.030 0.960 1.050 - - 0 0 - 0.445 0.415 0.454 - - 0 - 0.00%
2008-07-29 0 1.030 0.950 1.030 - - 0 0 - 0.445 0.410 0.445 - - 0 - 0.00%
2008-07-28 0 1.030 0.980 1.030 - - 0 0 - 0.445 0.423 0.445 - - 0 - -1.90%
2008-07-25 0 1.050 0.980 1.050 - - 0 0 - 0.454 0.423 0.454 - - 0 - 0.00%
2008-07-24 0 1.050 1.000 1.050 - - 0 0 - 0.454 0.432 0.454 - - 0 - 0.00%
2008-07-23 0 1.050 0.980 1.050 1.000 1.050 60,000 62,500 1.0417 0.454 0.423 0.454 0.432 0.454 138,906 0.4499 8.25%
2008-07-22 0 0.970 0.960 1.040 0.970 1.050 144,000 150,880 1.0478 0.419 0.415 0.449 0.419 0.454 333,375 0.4526 -7.62%
2008-07-21 0 1.050 0.970 1.050 1.050 1.050 180,000 189,000 1.0500 0.454 0.419 0.454 0.454 0.454 416,719 0.4535 0.96%
2008-07-18 0 1.040 1.000 1.040 1.000 1.060 60,000 61,600 1.0267 0.449 0.432 0.449 0.432 0.458 138,906 0.4435 4.00%
2008-07-17 0 1.000 1.000 1.030 1.000 1.030 72,000 73,260 1.0175 0.432 0.432 0.445 0.432 0.445 166,687 0.4395 -2.91%
2008-07-16 0 1.030 1.000 1.030 - - 0 0 - 0.445 0.432 0.445 - - 0 - -1.90%
2008-07-15 0 1.050 - 1.050 - - 0 0 - 0.454 - 0.454 - - 0 - -1.87%
2008-07-14 0 1.070 1.010 1.070 1.070 1.070 40,000 42,800 1.0700 0.462 0.436 0.462 0.462 0.462 92,604 0.4622 -0.93%
2008-07-11 0 1.080 1.020 1.080 1.060 1.080 40,000 43,160 1.0790 0.467 0.441 0.467 0.458 0.467 92,604 0.4661 3.85%
2008-07-10 0 1.040 1.030 1.060 - - 0 0 - 0.449 0.445 0.458 - - 0 - 0.00%
2008-07-09 0 1.040 1.040 1.080 1.040 1.090 186,000 199,540 1.0728 0.449 0.449 0.467 0.449 0.471 430,609 0.4634 -3.70%
2008-07-08 0 1.080 0.980 1.080 - - 0 0 - 0.467 0.423 0.467 - - 0 - -1.82%
2008-07-07 0 1.100 1.030 1.110 1.100 1.100 40,000 44,000 1.1000 0.475 0.445 0.479 0.475 0.475 92,604 0.4751 0.92%
2008-07-04 0 1.090 1.000 1.090 - - 0 0 - 0.471 0.432 0.471 - - 0 - 0.00%
2008-07-03 0 1.090 0.900 1.090 - - 0 0 - 0.471 0.389 0.471 - - 0 - -0.91%
2008-07-02 0 1.100 0.960 1.100 1.100 1.100 30,000 33,000 1.1000 0.475 0.415 0.475 0.475 0.475 69,453 0.4751 2.80%
2008-06-30 0 1.070 1.010 1.100 - - 0 0 - 0.462 0.436 0.475 - - 0 - 0.00%
2008-06-27 0 1.070 0.950 1.150 - - 0 0 - 0.462 0.410 0.497 - - 0 - 0.00%
2008-06-26 0 1.070 1.010 1.150 - - 0 0 - 0.462 0.436 0.497 - - 0 - 0.00%
2008-06-25 0 1.070 1.070 1.150 - - 0 0 - 0.462 0.462 0.497 - - 0 - 0.00%
2008-06-24 0 1.070 1.060 1.100 - - 0 0 - 0.462 0.458 0.475 - - 0 - 0.00%
2008-06-23 0 1.070 1.020 1.150 - - 0 0 - 0.462 0.441 0.497 - - 0 - 0.00%
2008-06-20 0 1.070 1.040 1.150 - - 0 0 - 0.462 0.449 0.497 - - 0 - 0.00%
2008-06-19 0 1.070 1.050 1.110 - - 0 0 - 0.462 0.454 0.479 - - 0 - 0.00%
2008-06-18 0 1.070 1.100 1.250 1.040 1.070 70,000 74,560 1.0651 0.462 0.475 0.540 0.449 0.462 162,057 0.4601 1.90%
2008-06-17 0 1.050 1.050 1.070 1.030 1.030 6,000 6,180 1.0300 0.454 0.454 0.462 0.445 0.445 13,891 0.4449 0.96%
2008-06-16 0 1.040 1.040 1.070 1.040 1.100 236,000 249,940 1.0591 0.449 0.449 0.462 0.449 0.475 546,364 0.4575 -3.70%
2008-06-13 0 1.080 1.080 1.150 - - 0 0 - 0.467 0.467 0.497 - - 0 - 0.93%
2008-06-12 0 1.070 1.040 1.140 - - 0 0 - 0.462 0.449 0.492 - - 0 - 0.00%
2008-06-11 0 1.070 1.070 1.150 - - 0 0 - 0.462 0.462 0.497 - - 0 - 0.00%
2008-06-10 0 1.070 1.070 1.120 1.060 1.120 168,000 181,560 1.0807 0.462 0.462 0.484 0.458 0.484 388,937 0.4668 -6.14%
2008-06-06 0 1.140 1.120 1.140 - - 0 0 - 0.492 0.484 0.492 - - 0 - -0.87%
2008-06-05 0 1.150 1.130 1.150 1.130 1.150 52,000 59,360 1.1415 0.497 0.488 0.497 0.488 0.497 120,385 0.4931 0.88%
2008-06-04 0 1.140 1.120 1.140 1.140 1.140 176,000 200,640 1.1400 0.492 0.484 0.492 0.492 0.492 407,458 0.4924 0.00%
2008-06-03 0 1.140 1.120 1.140 1.120 1.140 11,000 12,500 1.1364 0.492 0.484 0.492 0.484 0.492 25,466 0.4908 1.79%
2008-06-02 0 1.120 1.120 1.150 1.120 1.130 205,000 229,580 1.1199 0.484 0.484 0.497 0.484 0.488 474,596 0.4837 -2.61%
2008-05-30 0 1.150 1.140 1.150 1.150 1.150 42,000 48,300 1.1500 0.497 0.492 0.497 0.497 0.497 97,234 0.4967 1.77%
2008-05-29 0 1.130 1.130 1.150 1.130 1.130 18,000 20,340 1.1300 0.488 0.488 0.497 0.488 0.488 41,672 0.4881 -1.74%
2008-05-28 0 1.150 1.140 1.160 1.130 1.150 55,000 63,120 1.1476 0.497 0.492 0.501 0.488 0.497 127,331 0.4957 0.88%
2008-05-27 0 1.140 1.140 1.160 1.130 1.140 37,000 41,900 1.1324 0.492 0.492 0.501 0.488 0.492 85,659 0.4891 0.00%
2008-05-26 0 1.140 1.130 1.140 1.130 1.140 76,000 86,440 1.1374 0.492 0.488 0.492 0.488 0.492 175,948 0.4913 -1.72%
2008-05-23 0 1.160 1.130 1.170 1.160 1.160 68,000 78,880 1.1600 0.501 0.488 0.505 0.501 0.501 157,427 0.5011 0.00%
2008-05-22 0 1.160 1.130 1.160 1.160 1.160 10,000 11,600 1.1600 0.501 0.488 0.501 0.501 0.501 23,151 0.5011 -0.85%
2008-05-21 0 1.170 1.140 1.180 1.140 1.170 100,000 115,500 1.1550 0.505 0.492 0.510 0.492 0.505 231,510 0.4989 0.00%
2008-05-20 0 1.170 1.170 1.180 1.170 1.170 294,000 343,980 1.1700 0.505 0.505 0.510 0.505 0.505 680,640 0.5054 0.86%
2008-05-19 0 1.160 1.160 1.180 1.160 1.180 67,000 78,680 1.1743 0.501 0.501 0.510 0.501 0.510 155,112 0.5072 -1.69%
2008-05-16 0 1.180 1.160 1.180 1.170 1.180 70,000 82,300 1.1757 0.510 0.501 0.510 0.505 0.510 162,057 0.5078 1.72%
2008-05-15 0 1.160 1.140 1.160 1.120 1.160 190,000 216,900 1.1416 0.501 0.492 0.501 0.484 0.501 439,870 0.4931 0.00%
2008-05-14 0 1.160 1.150 1.190 1.150 1.160 120,000 138,400 1.1533 0.501 0.497 0.514 0.497 0.501 277,812 0.4982 -1.69%
2008-05-13 0 1.180 1.170 1.180 1.150 1.180 132,000 153,520 1.1630 0.510 0.505 0.510 0.497 0.510 305,594 0.5024 0.85%
2008-05-09 0 1.170 1.150 1.180 1.150 1.170 190,000 220,400 1.1600 0.505 0.497 0.510 0.497 0.505 439,870 0.5011 0.00%
2008-05-08 0 1.170 1.160 1.170 1.150 1.170 134,000 155,440 1.1600 0.505 0.501 0.505 0.497 0.505 310,224 0.5011 1.74%
2008-05-07 0 1.150 1.150 1.190 1.150 1.170 95,000 110,320 1.1613 0.497 0.497 0.514 0.497 0.505 219,935 0.5016 -2.54%
2008-05-06 0 1.180 1.170 1.190 1.180 1.190 115,900 136,848 1.1807 0.510 0.505 0.514 0.510 0.514 268,321 0.5100 0.00%
2008-05-05 0 1.180 1.180 1.190 - - 0 0 - 0.510 0.510 0.514 - - 0 - 0.00%
2008-05-02 0 1.180 1.180 1.200 1.170 1.220 130,000 157,100 1.2085 0.510 0.510 0.518 0.505 0.527 300,963 0.5220 -0.84%
2008-04-30 0 1.190 1.160 1.190 1.150 1.190 30,000 35,020 1.1673 0.514 0.501 0.514 0.497 0.514 69,453 0.5042 1.28%
2008-04-29 0 1.200 1.180 1.200 1.160 1.220 309,750 368,678 1.1902 0.508 0.499 0.508 0.491 0.516 732,361 0.5034 1.69%
2008-04-28 0 1.180 1.160 1.190 1.180 1.180 60,000 70,800 1.1800 0.499 0.491 0.503 0.499 0.499 141,862 0.4991 0.00%
2008-04-25 0 1.180 1.180 1.210 1.180 1.220 85,000 101,900 1.1988 0.499 0.499 0.512 0.499 0.516 200,971 0.5070 -1.67%
2008-04-24 0 1.200 1.180 1.200 1.180 1.200 166,000 198,880 1.1981 0.508 0.499 0.508 0.499 0.508 392,484 0.5067 0.00%
2008-04-23 0 1.200 1.180 1.210 1.170 1.200 86,250 102,985 1.1940 0.508 0.499 0.512 0.495 0.508 203,926 0.5050 1.69%
2008-04-22 0 1.180 1.170 1.210 1.150 1.180 100,000 117,400 1.1740 0.499 0.495 0.512 0.486 0.499 236,436 0.4965 0.00%
2008-04-21 0 1.180 1.130 1.180 1.010 1.190 95,000 107,290 1.1294 0.499 0.478 0.499 0.427 0.503 224,614 0.4777 -1.67%
2008-04-18 0 1.200 1.150 1.200 1.190 1.200 60,000 71,800 1.1967 0.508 0.486 0.508 0.503 0.508 141,862 0.5061 3.45%
2008-04-17 0 1.160 1.160 1.200 1.150 1.170 24,350 28,190 1.1577 0.491 0.491 0.508 0.486 0.495 57,572 0.4896 -0.85%
2008-04-16 0 1.170 1.160 1.190 1.110 1.170 405,000 462,720 1.1425 0.495 0.491 0.503 0.469 0.495 957,566 0.4832 -2.50%
2008-04-15 0 1.200 1.200 1.250 1.200 1.200 30,000 36,000 1.2000 0.508 0.508 0.529 0.508 0.508 70,931 0.5075 0.00%
2008-04-14 0 1.200 1.200 1.230 1.200 1.200 30,000 36,000 1.2000 0.508 0.508 0.520 0.508 0.508 70,931 0.5075 -2.44%
2008-04-11 0 1.230 1.200 1.230 1.220 1.230 72,000 88,040 1.2228 0.520 0.508 0.520 0.516 0.520 170,234 0.5172 0.00%
2008-04-10 0 1.230 1.150 1.240 1.200 1.230 176,000 212,700 1.2085 0.520 0.486 0.524 0.508 0.520 416,128 0.5111 2.50%
2008-04-09 0 1.200 1.150 1.240 - - 0 0 - 0.508 0.486 0.524 - - 0 - 0.00%
2008-04-08 0 1.200 1.190 1.240 1.190 1.200 49,000 58,320 1.1902 0.508 0.503 0.524 0.503 0.508 115,854 0.5034 0.00%
2008-04-07 0 1.200 1.200 1.240 1.200 1.240 510,000 616,800 1.2094 0.508 0.508 0.524 0.508 0.524 1,205,824 0.5115 -4.00%
2008-04-03 0 1.250 1.210 1.250 1.220 1.250 62,000 77,440 1.2490 0.529 0.512 0.529 0.516 0.529 146,590 0.5283 0.00%
2008-04-02 0 1.250 1.230 1.250 1.240 1.250 393,750 491,700 1.2488 0.529 0.520 0.529 0.524 0.529 930,967 0.5282 0.00%
2008-04-01 0 1.250 1.240 1.250 1.240 1.260 410,000 512,600 1.2502 0.529 0.524 0.529 0.524 0.533 969,388 0.5288 0.00%
2008-03-31 0 1.250 1.240 1.250 1.240 1.260 1,191,000 1,488,860 1.2501 0.529 0.524 0.529 0.524 0.533 2,815,954 0.5287 0.00%
2008-03-28 0 1.250 1.240 1.250 1.230 1.250 250,000 310,700 1.2428 0.529 0.524 0.529 0.520 0.529 591,090 0.5256 0.00%
2008-03-27 0 1.250 1.230 1.250 1.240 1.250 426,000 531,500 1.2477 0.529 0.520 0.529 0.524 0.529 1,007,218 0.5277 0.81%
2008-03-26 0 1.240 1.240 1.300 1.230 1.250 411,750 510,405 1.2396 0.524 0.524 0.550 0.520 0.529 973,526 0.5243 -4.62%
2008-03-25 0 1.300 1.230 1.300 1.210 1.300 5,600,000 7,001,440 1.2503 0.550 0.520 0.550 0.512 0.550 13,240,423 0.5288 5.69%
2008-03-20 0 1.230 1.230 1.250 1.230 1.250 464,000 579,000 1.2478 0.520 0.520 0.529 0.520 0.529 1,097,064 0.5278 -4.65%
2008-03-19 0 1.290 1.260 1.290 1.280 1.300 1,650,000 2,127,000 1.2891 0.546 0.533 0.546 0.541 0.550 3,901,196 0.5452 0.00%
2008-03-18 0 1.290 1.220 1.290 1.250 1.300 695,000 882,980 1.2705 0.546 0.516 0.546 0.529 0.550 1,643,231 0.5373 -0.77%
2008-03-17 0 1.300 1.260 1.300 1.210 1.300 782,000 991,880 1.2684 0.550 0.533 0.550 0.512 0.550 1,848,930 0.5365 -0.76%
2008-03-14 0 1.310 1.310 1.340 1.290 1.380 745,625 979,850 1.3141 0.554 0.554 0.567 0.546 0.584 1,762,927 0.5558 0.77%
2008-03-13 0 1.300 1.280 1.300 1.280 1.330 1,076,000 1,420,080 1.3198 0.550 0.541 0.550 0.541 0.563 2,544,053 0.5582 -4.41%
2008-03-12 0 1.360 1.300 1.360 - - 0 0 - 0.575 0.550 0.575 - - 0 - 0.00%
2008-03-11 0 1.360 1.340 1.380 1.300 1.360 540,000 717,800 1.3293 0.575 0.567 0.584 0.550 0.575 1,276,755 0.5622 3.03%
2008-03-10 0 1.320 1.300 1.320 1.260 1.330 461,000 590,230 1.2803 0.558 0.550 0.558 0.533 0.563 1,089,971 0.5415 4.76%
2008-03-07 0 1.260 1.260 1.310 1.250 1.280 520,000 654,900 1.2594 0.533 0.533 0.554 0.529 0.541 1,229,468 0.5327 -4.55%
2008-03-06 0 1.320 1.310 1.360 - - 0 0 - 0.558 0.554 0.575 - - 0 - 0.00%
2008-03-05 0 1.320 1.320 1.380 1.310 1.310 50,000 65,500 1.3100 0.558 0.558 0.584 0.554 0.554 118,218 0.5541 -5.71%
2008-03-04 0 1.400 1.380 1.410 1.380 1.400 1,315,000 1,816,160 1.3811 0.592 0.584 0.596 0.584 0.592 3,109,135 0.5841 1.45%
2008-03-03 0 1.380 1.300 1.390 1.280 1.380 614,000 819,800 1.3352 0.584 0.550 0.588 0.541 0.584 1,451,718 0.5647 6.15%
2008-02-29 0 1.300 1.300 1.350 1.300 1.300 50,000 65,000 1.3000 0.550 0.550 0.571 0.550 0.550 118,218 0.5498 0.00%
2008-02-28 0 1.300 1.300 1.350 1.300 1.350 46,000 61,100 1.3283 0.550 0.550 0.571 0.550 0.571 108,761 0.5618 -1.52%
2008-02-27 0 1.320 1.320 1.350 1.310 1.330 81,000 107,490 1.3270 0.558 0.558 0.571 0.554 0.563 191,513 0.5613 -2.22%
2008-02-26 0 1.350 1.300 1.350 1.300 1.350 30,000 40,100 1.3367 0.571 0.550 0.571 0.550 0.571 70,931 0.5653 -3.57%
2008-02-25 0 1.400 1.320 1.400 1.270 1.400 1,056,000 1,380,440 1.3072 0.592 0.558 0.592 0.537 0.592 2,496,765 0.5529 7.69%
2008-02-22 0 1.300 1.300 1.320 1.210 1.320 484,000 618,580 1.2781 0.550 0.550 0.558 0.512 0.558 1,144,351 0.5406 8.33%
2008-02-21 0 1.200 1.150 1.210 1.200 1.200 20,000 24,000 1.2000 0.508 0.486 0.512 0.508 0.508 47,287 0.5075 -0.83%
2008-02-20 0 1.210 1.200 1.220 1.200 1.210 1,704,535 2,078,515 1.2194 0.512 0.508 0.516 0.508 0.512 4,030,136 0.5157 -0.82%
2008-02-19 0 1.220 1.160 1.230 1.200 1.220 292,000 350,800 1.2014 0.516 0.491 0.520 0.508 0.516 690,393 0.5081 3.39%
2008-02-18 0 1.180 1.180 1.200 1.180 1.200 208,750 250,303 1.1991 0.499 0.499 0.508 0.499 0.508 493,560 0.5071 -1.67%
2008-02-15 0 1.200 1.170 1.200 1.200 1.200 50,000 60,000 1.2000 0.508 0.495 0.508 0.508 0.508 118,218 0.5075 0.00%
2008-02-14 0 1.200 1.160 1.210 1.200 1.210 618,000 742,100 1.2008 0.508 0.491 0.512 0.508 0.512 1,461,175 0.5079 4.35%
2008-02-13 0 1.150 1.150 1.200 1.150 1.200 210,000 244,400 1.1638 0.486 0.486 0.508 0.486 0.508 496,516 0.4922 -0.86%
2008-02-12 0 1.160 1.150 1.230 - - 0 0 - 0.491 0.486 0.520 - - 0 - 0.00%
2008-02-11 0 1.160 1.160 1.210 1.150 1.160 200,000 230,500 1.1525 0.491 0.491 0.512 0.486 0.491 472,872 0.4874 0.87%
2008-02-06 0 1.150 1.150 1.220 1.150 1.160 428,000 492,520 1.1507 0.486 0.486 0.516 0.486 0.491 1,011,947 0.4867 0.00%
2008-02-05 0 1.150 1.150 1.220 1.150 1.220 313,250 365,800 1.1678 0.486 0.486 0.516 0.486 0.516 740,636 0.4939 -3.36%
2008-02-04 0 1.190 1.150 1.190 1.150 1.200 350,000 409,320 1.1695 0.503 0.486 0.503 0.486 0.508 827,526 0.4946 8.18%
2008-02-01 0 1.100 1.100 1.200 1.100 1.100 30,000 33,000 1.1000 0.465 0.465 0.508 0.465 0.465 70,931 0.4652 -4.35%
2008-01-31 0 1.150 1.100 1.210 - - 0 0 - 0.486 0.465 0.512 - - 0 - 0.00%
2008-01-30 0 1.150 1.100 1.200 1.150 1.150 14,000 16,100 1.1500 0.486 0.465 0.508 0.486 0.486 33,101 0.4864 -6.50%
2008-01-29 0 1.230 1.140 1.230 1.100 1.240 83,838 100,248 1.1957 0.520 0.482 0.520 0.465 0.524 198,223 0.5057 2.50%
2008-01-28 0 1.200 1.150 1.240 - - 0 0 - 0.508 0.486 0.524 - - 0 - 0.00%
2008-01-25 0 1.200 1.120 1.250 1.200 1.200 124,000 148,800 1.2000 0.508 0.474 0.529 0.508 0.508 293,181 0.5075 9.09%
2008-01-24 0 1.100 1.100 1.180 - - 0 0 - 0.465 0.465 0.499 - - 0 - 1.85%
2008-01-23 0 1.080 1.050 1.120 1.050 1.110 296,000 314,040 1.0609 0.457 0.444 0.474 0.444 0.469 699,851 0.4487 2.86%
2008-01-22 0 1.050 1.050 1.100 1.030 1.150 343,000 365,920 1.0668 0.444 0.444 0.465 0.436 0.486 810,976 0.4512 -9.48%
2008-01-21 0 1.160 1.160 1.220 1.160 1.220 130,000 154,600 1.1892 0.491 0.491 0.516 0.491 0.516 307,367 0.5030 -6.45%
2008-01-18 0 1.240 1.200 1.250 1.240 1.240 74,000 91,760 1.2400 0.524 0.508 0.529 0.524 0.524 174,963 0.5245 1.64%
2008-01-17 0 1.220 1.220 1.240 1.200 1.230 546,000 666,720 1.2211 0.516 0.516 0.524 0.508 0.520 1,290,941 0.5165 1.67%
2008-01-16 0 1.200 1.200 1.260 1.200 1.260 220,000 266,980 1.2135 0.508 0.508 0.533 0.508 0.533 520,159 0.5133 -6.25%
2008-01-15 0 1.280 1.280 1.300 1.280 1.320 455,250 592,083 1.3006 0.541 0.541 0.550 0.541 0.558 1,076,375 0.5501 -2.29%
2008-01-14 0 1.310 1.300 1.330 1.310 1.330 180,000 238,600 1.3256 0.554 0.550 0.563 0.554 0.563 425,585 0.5606 -3.68%
2008-01-11 0 1.360 1.310 1.360 1.360 1.360 70,000 95,200 1.3600 0.575 0.554 0.575 0.575 0.575 165,505 0.5752 -1.45%
2008-01-10 0 1.380 1.340 1.380 1.380 1.380 4,000 5,520 1.3800 0.584 0.567 0.584 0.584 0.584 9,457 0.5837 2.99%
2008-01-09 0 1.340 1.310 1.370 1.310 1.340 163,000 215,490 1.3220 0.567 0.554 0.579 0.554 0.567 385,391 0.5591 -2.19%
2008-01-08 0 1.370 1.320 1.390 1.310 1.370 151,000 204,330 1.3532 0.579 0.558 0.588 0.554 0.579 357,019 0.5723 2.24%
2008-01-07 0 1.340 1.310 1.340 1.310 1.340 249,000 328,550 1.3195 0.567 0.554 0.567 0.554 0.567 588,726 0.5581 -0.74%
2008-01-04 0 1.350 1.340 1.350 - - 0 0 - 0.571 0.567 0.571 - - 0 - 0.00%
2008-01-03 0 1.350 1.330 1.370 1.320 1.350 66,000 89,040 1.3491 0.571 0.563 0.579 0.558 0.571 156,048 0.5706 0.00%
2008-01-02 0 1.350 1.320 1.370 - - 1,925 2,445 1.2701 0.571 0.558 0.579 - - 4,551 0.5372 0.00%
2007-12-31 0 1.350 1.330 1.360 1.350 1.350 20,000 27,000 1.3500 0.571 0.563 0.575 0.571 0.571 47,287 0.5710 -0.74%
2007-12-28 0 1.360 1.350 1.370 1.350 1.380 168,000 227,800 1.3560 0.575 0.571 0.579 0.571 0.584 397,213 0.5735 1.49%
2007-12-27 0 1.340 1.340 1.370 1.340 1.340 2,000 2,680 1.3400 0.567 0.567 0.579 0.567 0.567 4,729 0.5667 2.29%
2007-12-24 0 1.310 1.310 1.370 1.310 1.310 14,000 18,340 1.3100 0.554 0.554 0.579 0.554 0.554 33,101 0.5541 -1.50%
2007-12-21 0 1.330 1.320 1.370 1.320 1.330 18,000 23,780 1.3211 0.563 0.558 0.579 0.558 0.563 42,559 0.5588 0.76%
2007-12-20 0 1.320 1.320 1.350 1.320 1.350 45,000 60,260 1.3391 0.558 0.558 0.571 0.558 0.571 106,396 0.5664 1.54%
2007-12-19 0 1.300 1.300 1.340 1.300 1.310 100,000 130,160 1.3016 0.550 0.550 0.567 0.550 0.554 236,436 0.5505 -5.80%
2007-12-18 0 1.380 1.300 1.380 1.390 1.400 300,000 418,600 1.3953 0.584 0.550 0.584 0.588 0.592 709,308 0.5902 6.15%
2007-12-17 0 1.300 1.300 1.350 1.280 1.360 484,000 643,080 1.3287 0.550 0.550 0.571 0.541 0.575 1,144,351 0.5620 -5.80%
2007-12-14 0 1.380 1.320 1.380 1.380 1.380 8,000 11,040 1.3800 0.584 0.558 0.584 0.584 0.584 18,915 0.5837 -1.43%
2007-12-13 0 1.400 1.320 1.400 1.400 1.400 334,000 464,300 1.3901 0.592 0.558 0.592 0.592 0.592 789,697 0.5879 2.19%
2007-12-12 0 1.370 1.310 1.370 - - 0 0 - 0.579 0.554 0.579 - - 0 - -2.14%
2007-12-11 0 1.400 1.320 1.400 - - 0 0 - 0.592 0.558 0.592 - - 0 - 0.00%
2007-12-10 0 1.400 1.330 1.420 1.320 1.400 406,000 542,280 1.3357 0.592 0.563 0.601 0.558 0.592 959,931 0.5649 6.06%
2007-12-07 0 1.320 1.310 1.360 1.310 1.320 432,000 569,440 1.3181 0.558 0.554 0.575 0.554 0.558 1,021,404 0.5575 0.00%
2007-12-06 0 1.320 1.290 1.360 1.320 1.360 283,000 377,550 1.3341 0.558 0.546 0.575 0.558 0.575 669,114 0.5643 -1.49%
2007-12-05 0 1.340 1.340 1.400 - - 0 0 - 0.567 0.567 0.592 - - 0 - 0.00%
2007-12-04 0 1.340 1.340 1.400 1.340 1.340 140,000 187,600 1.3400 0.567 0.567 0.592 0.567 0.567 331,011 0.5667 0.00%
2007-12-03 0 1.340 1.340 1.390 - - 0 0 - 0.567 0.567 0.588 - - 0 - 0.00%
2007-11-30 0 1.340 1.300 1.340 - - 0 0 - 0.567 0.550 0.567 - - 0 - 0.00%
2007-11-29 0 1.340 1.320 1.370 1.340 1.340 151,000 202,300 1.3397 0.567 0.558 0.579 0.567 0.567 357,019 0.5666 2.29%
2007-11-28 0 1.310 1.310 1.320 1.300 1.320 78,000 102,620 1.3156 0.554 0.554 0.558 0.550 0.558 184,420 0.5564 1.55%
2007-11-27 0 1.290 1.290 1.320 1.280 1.280 42,000 53,760 1.2800 0.546 0.546 0.558 0.541 0.541 99,303 0.5414 -0.77%
2007-11-26 0 1.300 1.300 1.320 1.300 1.320 48,000 62,800 1.3083 0.550 0.550 0.558 0.550 0.558 113,489 0.5534 0.00%
2007-11-23 0 1.300 1.300 1.340 1.300 1.360 22,000 29,800 1.3545 0.550 0.550 0.567 0.550 0.575 52,016 0.5729 0.00%
2007-11-22 0 1.300 1.300 1.340 1.280 1.320 401,936 518,558 1.2902 0.550 0.550 0.567 0.541 0.558 950,322 0.5457 0.00%
2007-11-21 0 1.300 1.300 1.350 1.300 1.310 100,000 130,800 1.3080 0.550 0.550 0.571 0.550 0.554 236,436 0.5532 0.00%
2007-11-20 0 1.300 1.300 1.350 1.280 1.330 60,000 77,160 1.2860 0.550 0.550 0.571 0.541 0.563 141,862 0.5439 -4.41%
2007-11-19 0 1.360 1.330 1.360 - - 0 0 - 0.575 0.563 0.575 - - 0 - 0.00%
2007-11-16 0 1.360 1.350 1.360 1.360 1.360 4,000 5,440 1.3600 0.575 0.571 0.575 0.575 0.575 9,457 0.5752 -0.73%
2007-11-15 0 1.370 1.370 1.400 1.340 1.340 25,000 33,460 1.3384 0.579 0.579 0.592 0.567 0.567 59,109 0.5661 -0.72%
2007-11-14 0 1.380 1.360 1.380 1.370 1.400 48,000 66,360 1.3825 0.584 0.575 0.584 0.579 0.592 113,489 0.5847 6.15%
2007-11-13 0 1.300 1.300 1.370 1.300 1.330 118,000 155,880 1.3210 0.550 0.550 0.579 0.550 0.563 278,995 0.5587 0.78%
2007-11-12 0 1.290 1.270 1.350 1.290 1.340 317,550 416,989 1.3131 0.546 0.537 0.571 0.546 0.567 750,803 0.5554 -7.19%
2007-11-09 0 1.390 1.330 1.390 1.320 1.410 14,000 18,660 1.3329 0.588 0.563 0.588 0.558 0.596 33,101 0.5637 3.73%
2007-11-08 0 1.340 1.340 1.390 1.300 1.410 1,540,000 2,169,200 1.4086 0.567 0.567 0.588 0.550 0.596 3,641,116 0.5958 -2.90%
2007-11-07 0 1.380 1.380 1.420 1.380 1.390 56,000 77,620 1.3861 0.584 0.584 0.601 0.584 0.588 132,404 0.5862 -0.72%
2007-11-06 0 1.390 1.350 1.390 1.320 1.400 120,000 160,900 1.3408 0.588 0.571 0.588 0.558 0.592 283,723 0.5671 -0.71%
2007-11-05 0 1.400 1.360 1.390 1.410 1.420 714,000 1,008,880 1.4130 0.592 0.575 0.588 0.596 0.601 1,688,154 0.5976 -1.41%
2007-11-02 0 1.420 1.340 1.420 1.420 1.430 1,154,500 1,639,470 1.4201 0.601 0.567 0.601 0.601 0.605 2,729,655 0.6006 0.71%
2007-11-01 0 1.410 1.380 1.420 1.360 1.410 306,000 424,480 1.3872 0.596 0.584 0.601 0.575 0.596 723,495 0.5867 1.44%
2007-10-31 0 1.390 1.380 1.410 1.380 1.390 162,000 225,160 1.3899 0.588 0.584 0.596 0.584 0.588 383,027 0.5878 -2.11%
2007-10-30 0 1.420 1.410 1.420 1.390 1.420 542,000 761,360 1.4047 0.601 0.596 0.601 0.588 0.601 1,281,484 0.5941 0.00%
2007-10-29 0 1.420 1.410 1.430 1.360 1.430 659,750 923,895 1.4004 0.601 0.596 0.605 0.575 0.605 1,559,887 0.5923 4.41%
2007-10-26 0 1.360 1.350 1.380 1.350 1.360 340,000 459,600 1.3518 0.575 0.571 0.584 0.571 0.575 803,883 0.5717 0.74%
2007-10-25 0 1.350 1.350 1.380 1.340 1.360 98,780 132,729 1.3437 0.571 0.571 0.584 0.567 0.575 233,552 0.5683 2.27%
2007-10-24 0 1.320 1.320 1.330 1.290 1.330 446,000 579,940 1.3003 0.558 0.558 0.563 0.546 0.563 1,054,505 0.5500 0.76%
2007-10-23 0 1.310 1.310 1.340 1.300 1.300 485,500 631,090 1.2999 0.554 0.554 0.567 0.550 0.550 1,147,897 0.5498 0.77%
2007-10-22 0 1.300 1.290 1.320 1.280 1.300 61,000 79,160 1.2977 0.550 0.546 0.558 0.541 0.550 144,226 0.5489 -1.52%
2007-10-18 0 1.320 1.310 1.320 1.300 1.320 547,500 719,470 1.3141 0.558 0.554 0.558 0.550 0.558 1,294,488 0.5558 0.00%
2007-10-17 0 1.320 1.310 1.330 1.300 1.350 218,000 289,540 1.3282 0.558 0.554 0.563 0.550 0.571 515,431 0.5617 -0.75%
2007-10-16 0 1.330 1.330 1.350 1.300 1.350 518,000 692,300 1.3365 0.563 0.563 0.571 0.550 0.571 1,224,739 0.5653 0.00%
2007-10-15 0 1.330 1.330 1.370 1.310 1.380 286,625 387,159 1.3508 0.563 0.563 0.579 0.554 0.584 677,685 0.5713 -0.75%
2007-10-12 0 1.340 1.340 1.380 1.320 1.360 362,000 489,000 1.3508 0.567 0.567 0.584 0.558 0.575 855,899 0.5713 -1.47%
2007-10-11 0 1.360 1.320 1.360 1.310 1.360 399,000 537,780 1.3478 0.575 0.558 0.575 0.554 0.575 943,380 0.5701 0.74%
2007-10-10 0 1.350 1.320 1.360 1.320 1.350 122,500 162,450 1.3261 0.571 0.558 0.575 0.558 0.571 289,634 0.5609 2.27%
2007-10-09 0 1.320 1.320 1.340 1.280 1.330 75,000 98,640 1.3152 0.558 0.558 0.567 0.541 0.563 177,327 0.5563 -0.75%
2007-10-08 0 1.330 1.330 1.350 1.310 1.360 536,000 711,530 1.3275 0.563 0.563 0.571 0.554 0.575 1,267,298 0.5615 -1.48%
2007-10-05 0 1.350 1.350 1.360 1.350 1.370 195,000 264,430 1.3561 0.571 0.571 0.575 0.571 0.579 461,050 0.5735 -2.17%
2007-10-04 0 1.380 1.330 1.380 1.400 1.400 10,000 14,000 1.4000 0.584 0.563 0.584 0.592 0.592 23,644 0.5921 4.55%
2007-10-03 0 1.320 1.290 1.360 1.290 1.350 216,000 285,920 1.3237 0.558 0.546 0.575 0.546 0.571 510,702 0.5599 0.00%
2007-10-02 0 1.320 1.320 1.350 1.300 1.370 686,000 903,480 1.3170 0.558 0.558 0.571 0.550 0.579 1,621,952 0.5570 -3.65%
2007-09-28 0 1.370 1.350 1.380 1.350 1.370 73,000 99,870 1.3681 0.579 0.571 0.584 0.571 0.579 172,598 0.5786 0.74%
2007-09-27 0 1.360 1.360 1.390 1.330 1.360 255,000 345,100 1.3533 0.575 0.575 0.588 0.563 0.575 602,912 0.5724 -1.45%
2007-09-25 0 1.380 1.370 1.400 1.360 1.390 868,000 1,204,820 1.3880 0.584 0.579 0.592 0.575 0.588 2,052,266 0.5871 -1.43%
2007-09-24 0 1.400 1.360 1.410 1.400 1.410 853,000 1,194,500 1.4004 0.592 0.575 0.596 0.592 0.596 2,016,800 0.5923 2.94%
2007-09-21 0 1.360 1.360 1.400 1.360 1.420 2,347,000 3,278,610 1.3969 0.575 0.575 0.592 0.575 0.601 5,549,156 0.5908 0.74%
2007-09-20 0 1.350 1.350 1.400 1.300 1.390 226,000 303,880 1.3446 0.571 0.571 0.592 0.550 0.588 534,346 0.5687 -3.23%
2007-09-19 0 1.420 1.390 1.420 1.350 1.440 879,000 1,230,630 1.4000 0.590 0.578 0.590 0.561 0.598 2,115,519 0.5817 0.71%
2007-09-18 0 1.410 1.410 1.430 1.400 1.440 1,105,000 1,580,150 1.4300 0.586 0.586 0.594 0.582 0.598 2,659,440 0.5942 -2.08%
2007-09-17 0 1.440 1.440 1.450 1.400 1.430 301,500 422,865 1.4025 0.598 0.598 0.602 0.582 0.594 725,630 0.5828 0.00%
2007-09-14 0 1.440 1.440 1.450 1.440 1.450 1,100,000 1,594,700 1.4497 0.598 0.598 0.602 0.598 0.602 2,647,407 0.6024 -2.70%
2007-09-13 0 1.480 1.470 1.480 1.470 1.500 372,000 549,180 1.4763 0.615 0.611 0.615 0.611 0.623 895,305 0.6134 -0.67%
2007-09-12 0 1.490 1.470 1.490 1.470 1.520 588,000 867,820 1.4759 0.619 0.611 0.619 0.611 0.632 1,415,159 0.6132 -0.67%
2007-09-11 0 1.500 1.470 1.500 1.480 1.500 1,059,000 1,572,210 1.4846 0.623 0.611 0.623 0.615 0.623 2,548,731 0.6169 2.04%
2007-09-10 0 1.470 1.470 1.490 1.440 1.490 1,323,000 1,959,770 1.4813 0.611 0.611 0.619 0.598 0.619 3,184,108 0.6155 1.38%
2007-09-07 0 1.450 1.450 1.460 1.450 1.530 1,368,000 2,042,760 1.4932 0.602 0.602 0.607 0.602 0.636 3,292,411 0.6204 -0.68%
2007-09-06 0 1.460 1.460 1.490 1.460 1.510 1,473,000 2,201,310 1.4944 0.607 0.607 0.619 0.607 0.627 3,545,118 0.6209 1.39%
2007-09-05 0 1.440 1.430 1.450 1.430 1.440 886,000 1,273,540 1.4374 0.598 0.594 0.602 0.594 0.598 2,132,366 0.5972 2.13%
2007-09-04 0 1.410 1.410 1.420 1.380 1.490 1,728,000 2,486,920 1.4392 0.586 0.586 0.590 0.573 0.619 4,158,835 0.5980 -4.08%
2007-09-03 0 1.470 1.470 1.490 1.470 1.560 1,062,250 1,607,745 1.5135 0.611 0.611 0.619 0.611 0.648 2,556,552 0.6289 -2.00%
2007-08-31 0 1.500 1.500 1.510 1.400 1.560 33,548,119 43,416,362 1.2942 0.623 0.623 0.627 0.582 0.648 80,741,373 0.5377 9.49%
2007-08-30 0 1.370 1.370 1.420 1.360 1.370 142,000 193,320 1.3614 0.569 0.569 0.590 0.565 0.569 341,756 0.5657 -0.72%
2007-08-29 0 1.380 1.360 1.400 1.350 1.380 310,000 422,500 1.3629 0.573 0.565 0.582 0.561 0.573 746,087 0.5663 -1.43%
2007-08-28 0 1.400 1.370 1.400 1.400 1.400 68,000 95,200 1.4000 0.582 0.569 0.582 0.582 0.582 163,658 0.5817 0.00%
2007-08-27 0 1.400 1.390 1.410 1.380 1.400 83,000 115,660 1.3935 0.582 0.578 0.586 0.573 0.582 199,759 0.5790 1.45%
2007-08-24 0 1.380 1.350 1.390 1.350 1.390 92,000 126,700 1.3772 0.573 0.561 0.578 0.561 0.578 221,419 0.5722 2.22%
2007-08-23 0 1.350 1.350 1.380 1.350 1.400 295,000 405,810 1.3756 0.561 0.561 0.573 0.561 0.582 709,986 0.5716 -1.46%
2007-08-22 0 1.370 1.360 1.370 1.300 1.380 316,000 433,040 1.3704 0.569 0.565 0.569 0.540 0.573 760,528 0.5694 2.24%
2007-08-21 0 1.340 1.340 1.360 1.320 1.400 371,000 497,460 1.3409 0.557 0.557 0.565 0.548 0.582 892,898 0.5571 -4.29%
2007-08-20 0 1.400 1.370 1.400 1.370 1.400 175,000 243,730 1.3927 0.582 0.569 0.582 0.569 0.582 421,178 0.5787 6.06%
2007-08-17 0 1.320 1.320 1.350 1.260 1.360 3,381,000 4,373,740 1.2936 0.548 0.548 0.561 0.524 0.565 8,137,165 0.5375 -2.94%
2007-08-16 0 1.360 1.310 1.360 1.280 1.390 3,016,000 3,936,710 1.3053 0.565 0.544 0.565 0.532 0.578 7,258,707 0.5423 0.74%
2007-08-15 0 1.350 1.330 1.360 1.300 1.450 1,385,000 1,840,140 1.3286 0.561 0.553 0.565 0.540 0.602 3,333,326 0.5520 -4.26%
2007-08-14 0 1.410 1.410 1.450 1.410 1.410 20,000 28,200 1.4100 0.586 0.586 0.602 0.586 0.586 48,135 0.5859 -2.76%
2007-08-13 0 1.450 1.450 1.460 1.380 1.480 943,751 1,362,784 1.4440 0.602 0.602 0.607 0.573 0.615 2,271,357 0.6000 2.11%
2007-08-10 0 1.420 1.410 1.450 1.350 1.420 326,000 454,520 1.3942 0.590 0.586 0.602 0.561 0.590 784,595 0.5793 -5.33%
2007-08-09 0 1.500 1.460 1.500 1.450 1.530 1,416,000 2,126,840 1.5020 0.623 0.607 0.623 0.602 0.636 3,407,934 0.6241 -1.32%
2007-08-08 0 1.520 1.520 1.550 1.380 1.580 2,928,000 4,352,240 1.4864 0.632 0.632 0.644 0.573 0.656 7,046,915 0.6176 10.14%
2007-08-07 0 1.380 1.350 1.380 1.300 1.460 5,271,000 7,115,060 1.3499 0.573 0.561 0.573 0.540 0.607 12,685,891 0.5609 -2.82%
2007-08-06 0 1.420 1.410 1.420 1.380 1.550 4,416,500 6,369,915 1.4423 0.590 0.586 0.590 0.573 0.644 10,629,337 0.5993 -10.69%
2007-08-03 0 1.590 1.590 1.600 1.300 1.650 20,724,525 30,721,876 1.4824 0.661 0.661 0.665 0.540 0.686 49,878,403 0.6159 17.78%
2007-08-02 0 1.350 1.340 1.350 1.270 1.360 18,777,500 24,278,375 1.2930 0.561 0.557 0.561 0.528 0.565 45,192,434 0.5372 8.00%
2007-08-01 0 1.250 1.250 1.270 1.250 1.270 455,000 570,690 1.2543 0.519 0.519 0.528 0.519 0.528 1,095,064 0.5211 -1.57%
2007-07-31 0 1.270 1.250 1.270 1.250 1.270 507,000 639,450 1.2612 0.528 0.519 0.528 0.519 0.528 1,220,214 0.5240 0.00%
2007-07-30 0 1.270 1.250 1.270 1.250 1.290 711,750 903,453 1.2693 0.528 0.519 0.528 0.519 0.536 1,712,992 0.5274 3.25%
2007-07-27 0 1.230 1.220 1.270 1.200 1.260 175,956 217,869 1.2382 0.511 0.507 0.528 0.499 0.524 423,479 0.5145 -1.60%
2007-07-26 0 1.250 1.240 1.260 1.240 1.250 260,000 323,400 1.2438 0.519 0.515 0.524 0.515 0.519 625,751 0.5168 -1.57%
2007-07-25 0 1.270 1.260 1.280 1.250 1.270 214,000 268,500 1.2547 0.528 0.524 0.532 0.519 0.528 515,041 0.5213 -0.78%
2007-07-24 0 1.280 1.260 1.280 1.250 1.290 128,000 164,760 1.2872 0.532 0.524 0.532 0.519 0.536 308,062 0.5348 0.79%
2007-07-23 0 1.270 1.250 1.290 1.270 1.270 36,000 45,720 1.2700 0.528 0.519 0.536 0.528 0.528 86,642 0.5277 0.79%
2007-07-20 0 1.260 1.250 1.260 1.250 1.280 112,000 141,300 1.2616 0.524 0.519 0.524 0.519 0.532 269,554 0.5242 -1.56%
2007-07-19 0 1.280 1.260 1.280 1.270 1.280 57,000 73,040 1.2814 0.532 0.524 0.532 0.528 0.532 137,184 0.5324 1.59%
2007-07-18 0 1.260 1.260 1.280 1.260 1.260 139,000 175,100 1.2597 0.524 0.524 0.532 0.524 0.524 334,536 0.5234 0.00%
2007-07-17 0 1.260 1.260 1.270 1.260 1.270 216,000 272,200 1.2602 0.524 0.524 0.528 0.524 0.528 519,854 0.5236 -1.56%
2007-07-16 0 1.280 1.280 1.290 1.240 1.290 212,000 273,120 1.2883 0.532 0.532 0.536 0.515 0.536 510,227 0.5353 -0.78%
2007-07-13 0 1.290 1.270 1.290 1.280 1.300 384,600 498,059 1.2950 0.536 0.528 0.536 0.532 0.540 925,630 0.5381 0.00%
2007-07-12 0 1.290 1.290 1.310 1.280 1.300 822,000 1,063,370 1.2936 0.536 0.536 0.544 0.532 0.540 1,978,335 0.5375 0.00%
2007-07-11 0 1.290 1.260 1.290 1.280 1.290 480,000 619,000 1.2896 0.536 0.524 0.536 0.532 0.536 1,155,232 0.5358 -0.77%
2007-07-10 0 1.300 1.280 1.300 1.280 1.310 980,665 1,272,658 1.2978 0.540 0.532 0.540 0.532 0.544 2,360,199 0.5392 0.00%
2007-07-09 0 1.300 1.290 1.300 1.280 1.300 858,919 1,111,701 1.2943 0.540 0.536 0.540 0.532 0.540 2,067,189 0.5378 0.78%
2007-07-06 0 1.290 1.260 1.290 1.280 1.290 298,000 383,020 1.2853 0.536 0.524 0.536 0.532 0.536 717,207 0.5340 2.38%
2007-07-05 0 1.260 1.260 1.280 1.260 1.260 576,000 725,760 1.2600 0.524 0.524 0.532 0.524 0.524 1,386,278 0.5235 0.80%
2007-07-04 0 1.250 1.230 1.250 1.210 1.260 740,000 913,640 1.2346 0.519 0.511 0.519 0.503 0.524 1,780,983 0.5130 -0.79%
2007-07-03 0 1.260 1.250 1.260 1.240 1.260 320,500 401,550 1.2529 0.524 0.519 0.524 0.515 0.524 771,358 0.5206 -1.56%
2007-06-29 0 1.280 1.260 1.280 1.260 1.280 198,860 250,781 1.2611 0.532 0.524 0.532 0.524 0.532 478,603 0.5240 -0.78%
2007-06-28 0 1.290 1.260 1.290 1.260 1.290 110,500 142,275 1.2876 0.536 0.524 0.536 0.524 0.536 265,944 0.5350 0.00%
2007-06-27 0 1.290 1.260 1.290 1.260 1.290 531,000 674,640 1.2705 0.536 0.524 0.536 0.524 0.536 1,277,975 0.5279 0.78%
2007-06-26 0 1.280 1.250 1.280 1.240 1.290 466,250 587,703 1.2605 0.532 0.519 0.532 0.515 0.536 1,122,139 0.5237 0.00%
2007-06-25 0 1.280 1.270 1.280 1.260 1.300 324,750 417,735 1.2863 0.532 0.528 0.532 0.524 0.540 781,587 0.5345 -0.78%
2007-06-22 0 1.290 1.260 1.290 1.250 1.300 474,885 608,181 1.2807 0.536 0.524 0.536 0.519 0.540 1,142,922 0.5321 1.57%
2007-06-21 0 1.270 1.270 1.290 1.260 1.300 385,700 493,268 1.2789 0.528 0.528 0.536 0.524 0.540 928,277 0.5314 0.79%
2007-06-20 0 1.260 1.260 1.280 1.240 1.300 205,000 257,810 1.2576 0.524 0.524 0.532 0.515 0.540 493,380 0.5225 0.00%
2007-06-18 0 1.260 1.240 1.300 1.260 1.320 47,000 59,820 1.2728 0.524 0.515 0.540 0.524 0.548 113,116 0.5288 -3.08%
2007-06-15 0 1.300 1.290 1.320 1.300 1.300 80,000 104,000 1.3000 0.540 0.536 0.548 0.540 0.540 192,539 0.5402 0.00%
2007-06-14 0 1.300 1.300 1.350 1.300 1.350 1,127,000 1,485,010 1.3177 0.540 0.540 0.561 0.540 0.561 2,712,388 0.5475 0.00%
2007-06-13 0 1.300 1.310 1.340 1.250 1.380 1,118,000 1,447,690 1.2949 0.540 0.544 0.557 0.519 0.573 2,690,728 0.5380 4.00%
2007-06-12 0 1.250 1.240 1.260 1.220 1.270 590,750 738,365 1.2499 0.519 0.515 0.524 0.507 0.528 1,421,778 0.5193 -1.57%
2007-06-11 0 1.270 1.260 1.270 1.250 1.270 335,000 423,260 1.2635 0.528 0.524 0.528 0.519 0.528 806,256 0.5250 1.60%
2007-06-08 0 1.250 1.240 1.250 1.240 1.250 30,000 37,300 1.2433 0.519 0.515 0.519 0.515 0.519 72,202 0.5166 -0.79%
2007-06-07 0 1.260 1.220 1.260 1.250 1.260 164,000 206,620 1.2599 0.524 0.507 0.524 0.519 0.524 394,704 0.5235 0.80%
2007-06-06 0 1.250 1.240 1.260 1.220 1.250 424,000 522,990 1.2335 0.519 0.515 0.524 0.507 0.519 1,020,455 0.5125 0.00%
2007-06-05 0 1.250 1.250 1.270 1.240 1.250 83,000 103,440 1.2463 0.519 0.519 0.528 0.515 0.519 199,759 0.5178 0.81%
2007-06-04 0 1.240 1.240 1.270 1.240 1.300 92,000 116,520 1.2665 0.515 0.515 0.528 0.515 0.540 221,419 0.5262 -3.12%
2007-06-01 0 1.280 1.270 1.300 1.270 1.290 266,000 339,780 1.2774 0.532 0.528 0.540 0.528 0.536 640,191 0.5307 0.00%
2007-05-31 0 1.280 1.250 1.280 1.240 1.280 146,000 184,880 1.2663 0.532 0.519 0.532 0.515 0.532 351,383 0.5261 3.23%
2007-05-30 0 1.240 1.240 1.250 1.240 1.250 472,000 588,080 1.2459 0.515 0.515 0.519 0.515 0.519 1,135,978 0.5177 -1.59%
2007-05-29 0 1.260 1.250 1.270 1.240 1.270 574,725 720,267 1.2532 0.524 0.519 0.528 0.515 0.528 1,383,210 0.5207 0.80%
2007-05-28 0 1.250 1.240 1.260 1.240 1.260 633,378 792,077 1.2506 0.519 0.515 0.524 0.515 0.524 1,524,372 0.5196 -1.57%
2007-05-25 0 1.270 1.260 1.280 1.230 1.270 256,000 318,530 1.2443 0.528 0.524 0.532 0.511 0.528 616,124 0.5170 0.00%
2007-05-23 0 1.270 1.250 1.270 1.250 1.270 926,000 1,161,920 1.2548 0.528 0.519 0.528 0.519 0.528 2,228,635 0.5214 1.60%
2007-05-22 0 1.250 1.250 1.260 1.230 1.260 404,000 499,000 1.2351 0.519 0.519 0.524 0.511 0.524 972,320 0.5132 -0.79%
2007-05-21 0 1.260 1.240 1.260 1.240 1.260 30,750 38,433 1.2499 0.524 0.515 0.524 0.515 0.524 74,007 0.5193 2.44%
2007-05-18 0 1.230 1.220 1.230 1.210 1.290 748,000 919,920 1.2298 0.511 0.507 0.511 0.503 0.536 1,800,236 0.5110 -3.91%
2007-05-17 0 1.280 1.270 1.280 1.270 1.280 187,000 237,770 1.2715 0.532 0.528 0.532 0.528 0.532 450,059 0.5283 0.79%
2007-05-16 0 1.270 1.260 1.280 1.230 1.290 472,000 588,060 1.2459 0.528 0.524 0.532 0.511 0.536 1,135,978 0.5177 -1.55%
2007-05-15 0 1.290 1.270 1.290 1.280 1.360 346,500 451,990 1.3044 0.536 0.528 0.536 0.532 0.565 833,933 0.5420 0.78%
2007-05-14 0 1.280 1.270 1.290 1.210 1.280 885,000 1,120,760 1.2664 0.532 0.528 0.536 0.503 0.532 2,129,959 0.5262 0.79%
2007-05-11 0 1.270 1.250 1.290 1.220 1.300 830,000 1,046,400 1.2607 0.528 0.519 0.536 0.507 0.540 1,997,589 0.5238 -3.05%
2007-05-10 0 1.310 1.300 1.310 1.300 1.400 750,000 1,005,980 1.3413 0.544 0.540 0.544 0.540 0.582 1,805,050 0.5573 -6.43%
2007-05-09 0 1.400 1.400 1.410 1.250 1.410 23,157,000 28,827,670 1.2449 0.582 0.582 0.586 0.519 0.586 55,732,722 0.5172 12.00%
2007-05-08 0 1.250 1.250 1.270 1.230 1.260 551,250 688,895 1.2497 0.519 0.519 0.528 0.511 0.524 1,326,712 0.5192 0.00%
2007-05-07 0 1.250 1.230 1.250 1.180 1.250 339,550 409,643 1.2064 0.519 0.511 0.519 0.490 0.519 817,206 0.5013 5.04%
2007-05-04 0 1.190 1.180 1.230 1.190 1.190 26,250 31,228 1.1896 0.494 0.490 0.511 0.494 0.494 63,177 0.4943 0.00%
2007-05-03 0 1.190 1.170 1.190 1.140 1.200 1,275,000 1,491,990 1.1702 0.494 0.486 0.494 0.474 0.499 3,068,585 0.4862 -2.46%
2007-05-02 0 1.220 1.170 1.220 - - 0 0 - 0.507 0.486 0.507 - - 0 - 0.00%
2007-04-30 0 1.220 1.220 1.230 1.110 1.230 691,500 838,170 1.2121 0.507 0.507 0.511 0.461 0.511 1,664,256 0.5036 -0.81%
2007-04-27 0 1.230 1.230 1.250 1.210 1.250 115,000 142,720 1.2410 0.511 0.511 0.519 0.503 0.519 276,774 0.5157 0.41%
2007-04-26 0 1.250 1.220 1.250 1.230 1.250 30,000 37,300 1.2433 0.509 0.497 0.509 0.501 0.509 73,676 0.5063 1.63%
2007-04-25 0 1.230 1.210 1.230 1.230 1.240 24,138 29,893 1.2384 0.501 0.493 0.501 0.501 0.505 59,279 0.5043 0.00%
2007-04-24 0 1.230 1.230 1.240 1.230 1.230 34,000 41,820 1.2300 0.501 0.501 0.505 0.501 0.501 83,499 0.5008 -2.38%
2007-04-23 0 1.260 1.260 1.270 1.220 1.270 1,272,000 1,601,140 1.2588 0.513 0.513 0.517 0.497 0.517 3,123,842 0.5126 0.80%
2007-04-20 0 1.250 1.230 1.260 1.250 1.260 200,000 251,700 1.2585 0.509 0.501 0.513 0.509 0.513 491,170 0.5124 -0.79%
2007-04-19 0 1.260 1.240 1.260 1.030 1.270 638,750 798,260 1.2497 0.513 0.505 0.513 0.419 0.517 1,568,674 0.5089 2.44%
2007-04-18 0 1.230 1.230 1.270 1.220 1.280 388,000 478,980 1.2345 0.501 0.501 0.517 0.497 0.521 952,870 0.5027 -3.91%
2007-04-17 0 1.280 1.250 1.280 1.210 1.300 460,500 577,910 1.2550 0.521 0.509 0.521 0.493 0.529 1,130,919 0.5110 -0.78%
2007-04-16 0 1.290 1.270 1.300 1.290 1.300 216,000 280,640 1.2993 0.525 0.517 0.529 0.525 0.529 530,464 0.5290 0.00%
2007-04-13 0 1.290 1.290 1.300 1.260 1.300 157,000 200,970 1.2801 0.525 0.525 0.529 0.513 0.529 385,568 0.5212 0.78%
2007-04-12 0 1.280 1.240 1.300 1.230 1.280 136,000 171,900 1.2640 0.521 0.505 0.529 0.501 0.521 333,996 0.5147 0.79%
2007-04-11 0 1.270 1.240 1.280 1.220 1.270 144,331 179,717 1.2452 0.517 0.505 0.521 0.497 0.517 354,455 0.5070 2.42%
2007-04-10 0 1.240 1.240 1.280 1.240 1.260 23,000 28,590 1.2430 0.505 0.505 0.521 0.505 0.513 56,485 0.5062 -1.59%
2007-04-04 0 1.260 1.260 1.290 1.250 1.250 14,000 17,500 1.2500 0.513 0.513 0.525 0.509 0.509 34,382 0.5090 1.61%
2007-04-03 0 1.240 1.240 1.260 1.240 1.250 82,000 101,760 1.2410 0.505 0.505 0.513 0.505 0.509 201,380 0.5053 -1.59%
2007-04-02 0 1.260 1.240 1.260 1.240 1.300 176,000 219,360 1.2464 0.513 0.505 0.513 0.505 0.529 432,230 0.5075 -3.08%
2007-03-30 0 1.300 1.300 1.320 1.260 1.300 321,000 413,660 1.2887 0.529 0.529 0.537 0.513 0.529 788,328 0.5247 0.00%
2007-03-29 0 1.300 1.280 1.300 - - 0 0 - 0.529 0.521 0.529 - - 0 - 0.00%
2007-03-28 0 1.300 1.250 1.300 1.280 1.300 165,000 212,920 1.2904 0.529 0.509 0.529 0.521 0.529 405,215 0.5254 1.56%
2007-03-27 0 1.280 1.280 1.300 1.250 1.300 66,000 83,890 1.2711 0.521 0.521 0.529 0.509 0.529 162,086 0.5176 -1.54%
2007-03-26 0 1.300 1.260 1.300 1.240 1.300 78,000 98,720 1.2656 0.529 0.513 0.529 0.505 0.529 191,556 0.5154 1.56%
2007-03-23 0 1.280 1.280 1.290 1.240 1.280 445,000 567,740 1.2758 0.521 0.521 0.525 0.505 0.521 1,092,853 0.5195 -1.54%
2007-03-22 0 1.300 1.270 1.300 - - 0 0 - 0.529 0.517 0.529 - - 0 - 0.00%
2007-03-21 0 1.300 1.280 1.310 1.270 1.340 100,000 131,100 1.3110 0.529 0.521 0.533 0.517 0.546 245,585 0.5338 2.36%
2007-03-20 0 1.270 1.270 1.330 1.270 1.350 210,000 271,560 1.2931 0.517 0.517 0.542 0.517 0.550 515,729 0.5266 0.00%
2007-03-19 0 1.270 1.250 1.290 1.270 1.270 52,000 67,040 1.2892 0.517 0.509 0.525 0.517 0.517 127,704 0.5250 -1.55%
2007-03-16 0 1.290 1.290 1.300 1.280 1.290 557,500 716,120 1.2845 0.525 0.525 0.529 0.521 0.525 1,369,137 0.5230 -0.77%
2007-03-15 0 1.300 1.290 1.300 1.300 1.350 406,000 539,140 1.3279 0.529 0.525 0.529 0.529 0.550 997,075 0.5407 -3.70%
2007-03-14 0 1.350 1.330 1.350 1.280 1.370 1,358,000 1,793,580 1.3208 0.550 0.542 0.550 0.521 0.558 3,335,045 0.5378 0.00%
2007-03-13 0 1.350 1.350 1.360 1.280 1.350 1,343,000 1,755,700 1.3073 0.550 0.550 0.554 0.521 0.550 3,298,207 0.5323 4.65%
2007-03-12 0 1.290 1.290 1.300 1.280 1.300 100,000 128,040 1.2804 0.525 0.525 0.529 0.521 0.529 245,585 0.5214 -0.77%
2007-03-09 0 1.300 1.280 1.310 1.290 1.310 1,815,000 2,359,770 1.3001 0.529 0.521 0.533 0.525 0.533 4,457,368 0.5294 0.00%
2007-03-08 0 1.300 1.290 1.300 1.290 1.310 2,020,000 2,617,300 1.2957 0.529 0.525 0.529 0.525 0.533 4,960,818 0.5276 0.78%
2007-03-07 0 1.290 1.280 1.290 1.260 1.290 570,000 729,600 1.2800 0.525 0.521 0.525 0.513 0.525 1,399,835 0.5212 2.38%
2007-03-06 0 1.260 1.250 1.280 1.200 1.260 1,078,275 1,325,816 1.2296 0.513 0.509 0.521 0.489 0.513 2,648,082 0.5007 1.61%
2007-03-05 0 1.240 1.230 1.240 1.190 1.240 1,249,000 1,517,800 1.2152 0.505 0.501 0.505 0.485 0.505 3,067,357 0.4948 -3.12%
2007-03-02 0 1.280 1.200 1.280 1.220 1.280 204,000 251,850 1.2346 0.521 0.489 0.521 0.497 0.521 500,993 0.5027 0.00%
2007-03-01 0 1.280 1.240 1.280 - - 0 0 - 0.521 0.505 0.521 - - 0 - -0.78%
2007-02-28 0 1.290 1.250 1.290 1.200 1.300 2,687,000 3,408,520 1.2685 0.525 0.509 0.525 0.489 0.529 6,598,870 0.5165 0.00%
2007-02-27 0 1.290 1.230 1.290 1.270 1.300 1,292,000 1,671,380 1.2936 0.525 0.501 0.525 0.517 0.529 3,172,959 0.5268 1.57%
2007-02-26 0 1.270 1.230 1.270 1.270 1.270 610,000 774,700 1.2700 0.517 0.501 0.517 0.517 0.517 1,498,069 0.5171 0.00%
2007-02-23 0 1.270 1.270 1.300 1.240 1.300 115,625 149,455 1.2926 0.517 0.517 0.529 0.505 0.529 283,958 0.5263 -2.31%
2007-02-22 0 1.300 1.300 1.330 1.300 1.330 375,625 494,424 1.3163 0.529 0.529 0.542 0.529 0.542 922,479 0.5360 -0.76%
2007-02-21 0 1.310 1.260 1.310 1.260 1.330 45,250 58,385 1.2903 0.533 0.513 0.533 0.513 0.542 111,127 0.5254 0.77%
2007-02-16 0 1.300 1.230 1.310 1.300 1.300 72,000 93,600 1.3000 0.529 0.501 0.533 0.529 0.529 176,821 0.5293 3.17%
2007-02-15 0 1.260 1.260 1.300 1.260 1.270 25,000 31,660 1.2664 0.513 0.513 0.529 0.513 0.517 61,396 0.5157 -3.82%
2007-02-14 0 1.310 1.310 1.330 1.280 1.320 1,303,000 1,693,420 1.2996 0.533 0.533 0.542 0.521 0.537 3,199,973 0.5292 5.65%
2007-02-13 0 1.240 1.230 1.280 1.230 1.280 52,000 64,360 1.2377 0.505 0.501 0.521 0.501 0.521 127,704 0.5040 -3.12%
2007-02-12 0 1.280 1.260 1.290 1.250 1.290 58,000 74,600 1.2862 0.521 0.513 0.525 0.509 0.525 142,439 0.5237 -0.78%
2007-02-09 0 1.290 1.290 1.320 1.280 1.310 126,000 163,380 1.2967 0.525 0.525 0.537 0.521 0.533 309,437 0.5280 -0.77%
2007-02-08 0 1.300 1.280 1.300 1.290 1.310 398,000 519,870 1.3062 0.529 0.521 0.529 0.525 0.533 977,428 0.5319 0.78%
2007-02-07 0 1.290 1.280 1.310 1.240 1.340 189,000 245,110 1.2969 0.525 0.521 0.533 0.505 0.546 464,156 0.5281 -0.77%
2007-02-06 0 1.300 1.280 1.330 1.300 1.340 42,000 56,200 1.3381 0.529 0.521 0.542 0.529 0.546 103,146 0.5449 0.00%
2007-02-05 0 1.300 1.290 1.300 1.300 1.340 348,000 459,290 1.3198 0.529 0.525 0.529 0.529 0.546 854,636 0.5374 -5.11%
2007-02-02 0 1.370 1.350 1.370 1.330 1.370 678,000 916,180 1.3513 0.558 0.550 0.558 0.542 0.558 1,665,066 0.5502 3.01%
2007-02-01 0 1.330 1.300 1.330 1.280 1.330 907,850 1,182,173 1.3022 0.542 0.529 0.542 0.521 0.542 2,229,544 0.5302 3.91%
2007-01-31 0 1.280 1.240 1.280 1.200 1.280 2,110,000 2,615,460 1.2396 0.521 0.505 0.521 0.489 0.521 5,181,844 0.5047 7.56%
2007-01-30 0 1.190 1.190 1.210 1.190 1.210 1,461,229 1,753,503 1.2000 0.485 0.485 0.493 0.485 0.493 3,588,560 0.4886 1.71%
2007-01-29 0 1.170 1.170 1.190 1.170 1.180 70,000 82,500 1.1786 0.476 0.476 0.485 0.476 0.480 171,910 0.4799 -1.68%
2007-01-26 0 1.190 1.190 1.200 1.160 1.190 901,000 1,055,600 1.1716 0.485 0.485 0.489 0.472 0.485 2,212,721 0.4771 2.59%
2007-01-25 0 1.160 1.150 1.160 1.160 1.200 1,374,925 1,617,132 1.1762 0.472 0.468 0.472 0.472 0.489 3,376,610 0.4789 -2.52%
2007-01-24 0 1.190 1.180 1.190 1.190 1.200 487,000 579,610 1.1902 0.485 0.480 0.485 0.485 0.489 1,195,999 0.4846 0.00%
2007-01-23 0 1.190 1.180 1.200 1.170 1.190 200,000 237,340 1.1867 0.485 0.480 0.489 0.476 0.485 491,170 0.4832 -0.83%
2007-01-22 0 1.200 1.170 1.200 1.150 1.200 63,000 74,140 1.1768 0.489 0.476 0.489 0.468 0.489 154,719 0.4792 0.84%
2007-01-19 0 1.190 1.180 1.190 1.180 1.190 126,000 149,440 1.1860 0.485 0.480 0.485 0.480 0.485 309,437 0.4829 0.85%
2007-01-18 0 1.180 1.180 1.190 1.170 1.180 933,000 1,097,710 1.1765 0.480 0.480 0.485 0.476 0.480 2,291,308 0.4791 0.00%
2007-01-17 0 1.180 1.150 1.180 1.150 1.190 78,000 92,120 1.1810 0.480 0.468 0.480 0.468 0.485 191,556 0.4809 -0.84%
2007-01-16 0 1.190 1.160 1.190 1.160 1.190 641,000 754,560 1.1772 0.485 0.472 0.485 0.472 0.485 1,574,200 0.4793 5.31%
2007-01-15 0 1.130 1.130 1.140 1.120 1.140 1,264,000 1,422,960 1.1258 0.460 0.460 0.464 0.456 0.464 3,104,195 0.4584 3.67%
2007-01-12 0 1.090 1.090 1.120 1.080 1.090 476,000 515,160 1.0823 0.444 0.444 0.456 0.440 0.444 1,168,985 0.4407 -0.91%
2007-01-11 0 1.100 1.080 1.110 1.070 1.100 291,000 315,270 1.0834 0.448 0.440 0.452 0.436 0.448 714,652 0.4412 2.80%
2007-01-10 0 1.070 1.070 1.100 1.070 1.130 467,000 516,420 1.1058 0.436 0.436 0.448 0.436 0.460 1,146,882 0.4503 -0.93%
2007-01-09 0 1.080 1.060 1.080 1.070 1.080 46,000 49,640 1.0791 0.440 0.432 0.440 0.436 0.440 112,969 0.4394 0.00%
2007-01-08 0 1.080 1.080 1.090 1.060 1.090 157,000 169,570 1.0801 0.440 0.440 0.444 0.432 0.444 385,568 0.4398 -1.82%
2007-01-05 0 1.100 1.100 1.120 1.100 1.130 511,350 564,805 1.1045 0.448 0.448 0.456 0.448 0.460 1,255,799 0.4498 -0.90%
2007-01-04 0 1.110 1.110 1.130 1.110 1.140 118,000 132,420 1.1222 0.452 0.452 0.460 0.452 0.464 289,790 0.4570 -1.77%
2007-01-03 0 1.130 1.130 1.150 1.130 1.140 214,500 242,310 1.1297 0.460 0.460 0.468 0.460 0.464 526,780 0.4600 -2.59%
2007-01-02 0 1.160 1.130 1.160 1.130 1.170 294,750 337,708 1.1457 0.472 0.460 0.472 0.460 0.476 723,862 0.4665 0.00%
2006-12-29 0 1.160 1.160 1.180 1.110 1.200 445,100 513,456 1.1536 0.472 0.472 0.480 0.452 0.489 1,093,099 0.4697 0.00%
2006-12-28 0 1.160 1.100 1.160 1.130 1.200 148,000 168,200 1.1365 0.472 0.448 0.472 0.460 0.489 363,466 0.4628 -1.69%
2006-12-27 0 1.180 1.140 1.180 1.070 1.210 1,111,500 1,286,533 1.1575 0.480 0.464 0.480 0.436 0.493 2,729,678 0.4713 14.56%
2006-12-22 0 1.030 1.030 1.040 1.020 1.050 30,223,438 31,403,180 1.0390 0.419 0.419 0.423 0.415 0.428 74,224,238 0.4231 0.00%
2006-12-21 0 1.030 1.030 1.040 1.030 1.040 351,500 364,000 1.0356 0.419 0.419 0.423 0.419 0.423 863,231 0.4217 0.00%
2006-12-20 0 1.030 1.020 1.050 1.020 1.050 666,000 683,660 1.0265 0.419 0.415 0.428 0.415 0.428 1,635,596 0.4180 1.98%
2006-12-19 0 1.010 1.010 1.040 1.010 1.020 72,000 73,420 1.0197 0.411 0.411 0.423 0.411 0.415 176,821 0.4152 -3.81%
2006-12-18 0 1.050 1.020 1.050 1.020 1.050 216,000 224,600 1.0398 0.428 0.415 0.428 0.415 0.428 530,464 0.4234 1.94%
2006-12-15 0 1.030 1.010 1.030 1.030 1.030 770,000 793,100 1.0300 0.419 0.411 0.419 0.419 0.419 1,891,005 0.4194 0.00%
2006-12-14 0 1.030 1.020 1.030 - - 0 0 - 0.419 0.415 0.419 - - 0 - 0.00%
2006-12-13 0 1.030 1.010 1.050 1.010 1.030 120,000 122,400 1.0200 0.419 0.411 0.428 0.411 0.419 294,702 0.4153 0.98%
2006-12-12 0 1.020 1.000 1.020 1.020 1.030 814,000 830,420 1.0202 0.415 0.407 0.415 0.415 0.419 1,999,062 0.4154 0.99%
2006-12-11 0 1.010 1.000 1.020 1.010 1.030 726,000 739,820 1.0190 0.411 0.407 0.415 0.411 0.419 1,782,947 0.4149 0.00%
2006-12-08 0 1.010 1.010 1.030 1.000 1.030 1,222,482 1,249,312 1.0219 0.411 0.411 0.419 0.407 0.419 3,002,233 0.4161 1.00%
2006-12-07 0 1.000 1.000 1.020 1.000 1.020 512,000 522,000 1.0195 0.407 0.407 0.415 0.407 0.415 1,257,395 0.4151 -2.91%
2006-12-06 0 1.030 1.000 1.030 1.020 1.040 592,071 607,050 1.0253 0.419 0.407 0.419 0.415 0.423 1,454,038 0.4175 0.00%
2006-12-05 0 1.030 1.030 1.040 1.000 1.030 767,654 777,141 1.0124 0.419 0.419 0.423 0.407 0.419 1,885,243 0.4122 0.98%
2006-12-04 0 1.020 0.990 1.030 1.000 1.020 353,000 353,720 1.0020 0.415 0.403 0.419 0.407 0.415 866,915 0.4080 0.00%
2006-12-01 0 1.020 1.000 1.020 0.990 1.030 359,000 360,650 1.0046 0.415 0.407 0.415 0.403 0.419 881,650 0.4091 4.08%
2006-11-30 0 0.980 0.980 0.990 0.980 0.990 314,500 310,870 0.9885 0.399 0.399 0.403 0.399 0.403 772,365 0.4025 0.00%
2006-11-29 0 0.980 0.970 0.980 0.980 0.980 300,000 294,000 0.9800 0.399 0.395 0.399 0.399 0.399 736,755 0.3990 0.00%
2006-11-28 0 0.980 0.980 1.000 0.980 1.000 63,750 62,780 0.9848 0.399 0.399 0.407 0.399 0.407 156,560 0.4010 -2.00%
2006-11-27 0 1.000 0.980 1.010 0.980 1.000 315,000 313,310 0.9946 0.407 0.399 0.411 0.399 0.407 773,593 0.4050 0.00%
2006-11-24 0 1.000 0.990 1.000 0.980 1.000 202,000 200,640 0.9933 0.407 0.403 0.407 0.399 0.407 496,082 0.4044 0.00%
2006-11-23 0 1.000 0.990 1.010 0.980 1.010 282,750 282,448 0.9989 0.407 0.403 0.411 0.399 0.411 694,392 0.4068 1.01%
2006-11-22 0 0.990 0.990 1.000 0.970 1.000 1,052,025 1,044,257 0.9926 0.403 0.403 0.407 0.395 0.407 2,583,616 0.4042 2.06%
2006-11-21 0 0.970 0.970 0.990 0.970 0.980 218,250 212,698 0.9746 0.395 0.395 0.403 0.395 0.399 535,989 0.3968 0.00%
2006-11-20 0 0.970 0.960 0.970 0.970 1.000 489,750 475,803 0.9715 0.395 0.391 0.395 0.395 0.407 1,202,753 0.3956 -1.02%
2006-11-17 0 0.980 0.960 0.990 0.940 0.980 353,500 337,975 0.9561 0.399 0.391 0.403 0.383 0.399 868,143 0.3893 6.52%
2006-11-16 0 0.920 0.920 0.980 0.920 0.930 146,000 134,880 0.9238 0.375 0.375 0.399 0.375 0.379 358,554 0.3762 -1.08%
2006-11-15 0 0.930 0.930 0.940 0.920 0.940 154,000 143,220 0.9300 0.379 0.379 0.383 0.375 0.383 378,201 0.3787 -1.06%
2006-11-14 0 0.940 0.940 1.000 0.930 0.940 438,000 407,820 0.9311 0.383 0.383 0.407 0.379 0.383 1,075,662 0.3791 1.08%
2006-11-13 0 0.930 0.930 0.940 0.930 0.930 35,000 32,510 0.9289 0.379 0.379 0.383 0.379 0.379 85,955 0.3782 -1.06%
2006-11-10 0 0.940 0.930 0.940 0.910 0.940 1,161,000 1,088,970 0.9380 0.383 0.379 0.383 0.371 0.383 2,851,242 0.3819 -3.09%
2006-11-09 0 0.970 0.960 1.000 0.950 0.970 175,000 169,170 0.9667 0.395 0.391 0.407 0.387 0.395 429,774 0.3936 2.11%
2006-11-08 0 0.950 0.940 0.960 0.940 0.960 1,058,000 1,015,220 0.9596 0.387 0.383 0.391 0.383 0.391 2,598,290 0.3907 -1.04%
2006-11-07 0 0.960 0.960 0.980 0.960 0.960 169,000 162,130 0.9593 0.391 0.391 0.399 0.391 0.391 415,039 0.3906 0.00%
2006-11-06 0 0.960 0.960 0.970 0.950 0.960 140,500 133,933 0.9533 0.391 0.391 0.395 0.387 0.391 345,047 0.3882 -1.03%
2006-11-03 0 0.970 0.970 0.980 0.960 0.980 153,500 148,040 0.9644 0.395 0.395 0.399 0.391 0.399 376,973 0.3927 1.04%
2006-11-02 0 0.960 0.950 0.980 0.960 0.960 380,000 364,800 0.9600 0.391 0.387 0.399 0.391 0.391 933,223 0.3909 0.00%
2006-11-01 0 0.960 0.960 0.990 0.960 0.960 140,000 134,400 0.9600 0.391 0.391 0.403 0.391 0.391 343,819 0.3909 0.00%
2006-10-31 0 0.960 0.940 0.970 0.940 0.980 100,000 95,160 0.9516 0.391 0.383 0.395 0.383 0.399 245,585 0.3875 2.13%
2006-10-27 0 0.940 0.930 0.940 0.920 0.940 40,125 37,309 0.9298 0.383 0.379 0.383 0.375 0.383 98,541 0.3786 -2.08%
2006-10-26 0 0.960 0.960 0.970 - - 0 0 - 0.391 0.391 0.395 - - 0 - 0.00%
2006-10-25 0 0.960 0.960 0.970 0.960 0.960 20,000 19,200 0.9600 0.391 0.391 0.395 0.391 0.391 49,117 0.3909 -1.03%
2006-10-24 0 0.970 0.950 0.970 0.960 1.000 430,425 415,395 0.9651 0.395 0.387 0.395 0.391 0.407 1,057,059 0.3930 -1.02%
2006-10-23 0 0.980 0.980 1.000 0.960 0.960 15,000 14,360 0.9573 0.399 0.399 0.407 0.391 0.391 36,838 0.3898 2.08%
2006-10-20 0 0.960 0.960 0.990 0.960 1.030 564,030 542,928 0.9626 0.391 0.391 0.403 0.391 0.419 1,385,173 0.3920 -4.00%
2006-10-19 0 1.000 0.980 1.010 0.990 1.120 612,925 621,586 1.0141 0.407 0.399 0.411 0.403 0.456 1,505,252 0.4129 4.17%
2006-10-18 0 0.960 0.960 0.980 0.900 0.950 94,000 89,180 0.9487 0.391 0.391 0.399 0.366 0.387 230,850 0.3863 1.05%
2006-10-17 0 0.950 0.950 0.960 0.950 0.950 95,000 90,210 0.9496 0.387 0.387 0.391 0.387 0.387 233,306 0.3867 0.00%
2006-10-16 0 0.950 0.950 0.980 0.940 0.950 61,925 58,613 0.9465 0.387 0.387 0.399 0.383 0.387 152,079 0.3854 -1.04%
2006-10-13 0 0.960 0.960 0.990 0.950 0.960 744,500 714,205 0.9593 0.391 0.391 0.403 0.387 0.391 1,828,381 0.3906 0.00%
2006-10-12 0 0.960 0.950 0.970 - - 0 0 - 0.391 0.387 0.395 - - 0 - 0.00%
2006-10-11 0 0.960 0.960 0.980 0.960 0.960 496,000 476,460 0.9606 0.391 0.391 0.399 0.391 0.391 1,218,102 0.3911 0.00%
2006-10-10 0 0.960 0.960 0.970 0.950 0.960 319,000 305,350 0.9572 0.391 0.391 0.395 0.387 0.391 783,416 0.3898 1.05%
2006-10-09 0 0.950 0.960 0.970 0.950 0.970 1,066,750 1,016,798 0.9532 0.387 0.391 0.395 0.387 0.395 2,619,778 0.3881 -2.06%
2006-10-06 0 0.970 0.970 0.980 0.960 0.970 22,000 21,320 0.9691 0.395 0.395 0.399 0.391 0.395 54,029 0.3946 0.00%
2006-10-05 0 0.970 0.960 0.980 0.970 1.010 173,000 167,850 0.9702 0.395 0.391 0.399 0.395 0.411 424,862 0.3951 0.00%
2006-10-04 0 0.970 0.960 0.970 0.970 0.980 168,000 163,040 0.9705 0.395 0.391 0.395 0.395 0.399 412,583 0.3952 0.00%
2006-10-03 0 0.970 0.970 0.980 0.970 0.970 360,000 349,200 0.9700 0.395 0.395 0.399 0.395 0.395 884,106 0.3950 0.00%
2006-09-29 0 0.970 0.970 0.990 - - 0 0 - 0.395 0.395 0.403 - - 0 - 0.00%
2006-09-28 0 0.970 0.960 0.980 0.960 0.970 317,500 307,755 0.9693 0.395 0.391 0.399 0.391 0.395 779,732 0.3947 0.00%
2006-09-27 0 0.970 0.970 0.980 0.970 0.970 92,000 89,240 0.9700 0.395 0.395 0.399 0.395 0.395 225,938 0.3950 1.04%
2006-09-26 0 0.960 0.960 0.980 0.960 0.970 225,000 217,650 0.9673 0.391 0.391 0.399 0.391 0.395 552,566 0.3939 -3.03%
2006-09-25 0 0.990 0.970 0.990 0.990 1.000 38,000 37,720 0.9926 0.403 0.395 0.403 0.403 0.407 93,322 0.4042 2.06%
2006-09-22 0 0.990 0.990 1.020 0.980 1.000 1,809,750 1,794,940 0.9918 0.395 0.395 0.407 0.391 0.399 4,536,114 0.3957 0.00%
2006-09-21 0 0.990 0.980 0.990 0.980 0.990 582,000 575,680 0.9891 0.395 0.391 0.395 0.391 0.395 1,458,775 0.3946 2.06%
2006-09-20 0 0.970 0.970 0.990 - - 1,000 930 0.9300 0.387 0.387 0.395 - - 2,506 0.3710 0.00%
2006-09-19 0 0.970 0.960 0.980 0.960 0.970 234,000 226,650 0.9686 0.387 0.383 0.391 0.383 0.387 586,518 0.3864 0.00%
2006-09-18 0 0.970 0.960 0.990 0.970 0.980 74,000 71,860 0.9711 0.387 0.383 0.395 0.387 0.391 185,480 0.3874 -1.02%
2006-09-15 0 0.980 0.960 0.980 0.960 0.980 85,000 83,160 0.9784 0.391 0.383 0.391 0.383 0.391 213,051 0.3903 2.08%
2006-09-14 0 0.960 0.960 0.980 0.960 0.960 32,000 30,660 0.9581 0.383 0.383 0.391 0.383 0.383 80,208 0.3823 -1.03%
2006-09-13 0 0.970 0.960 0.980 0.960 0.970 334,000 321,640 0.9630 0.387 0.383 0.391 0.383 0.387 837,166 0.3842 1.04%
2006-09-12 0 0.960 0.960 0.970 0.960 0.980 291,420 279,826 0.9602 0.383 0.383 0.387 0.383 0.391 730,440 0.3831 -2.04%
2006-09-11 0 0.980 0.960 0.980 0.980 0.980 54,000 52,920 0.9800 0.391 0.383 0.391 0.391 0.391 135,350 0.3910 0.00%
2006-09-08 0 0.980 0.980 0.990 0.980 0.980 82,000 80,360 0.9800 0.391 0.391 0.395 0.391 0.391 205,532 0.3910 0.00%
2006-09-07 0 0.980 0.970 0.980 0.970 1.000 773,941 760,265 0.9823 0.391 0.387 0.391 0.387 0.399 1,939,873 0.3919 -3.92%
2006-09-06 0 1.020 1.040 1.050 1.020 1.060 323,750 336,295 1.0387 0.407 0.415 0.419 0.407 0.423 811,475 0.4144 -5.56%
2006-09-05 0 1.080 1.070 1.080 0.970 1.100 1,389,060 1,487,016 1.0705 0.431 0.427 0.431 0.387 0.439 3,481,660 0.4271 11.34%
2006-09-04 0 0.970 0.960 0.970 0.970 0.970 422,000 409,640 0.9707 0.387 0.383 0.387 0.387 0.387 1,057,737 0.3873 1.04%
2006-09-01 0 0.960 0.960 0.970 0.960 0.960 155,000 148,780 0.9599 0.383 0.383 0.387 0.383 0.383 388,505 0.3830 0.00%
2006-08-31 0 0.960 0.960 0.970 0.960 0.960 103,000 98,790 0.9591 0.383 0.383 0.387 0.383 0.383 258,168 0.3827 0.00%
2006-08-30 0 0.960 0.960 0.980 0.960 0.960 65,000 62,360 0.9594 0.383 0.383 0.391 0.383 0.383 162,922 0.3828 -2.04%
2006-08-29 0 0.980 0.970 0.980 0.970 0.980 1,098,000 1,055,300 0.9611 0.391 0.387 0.391 0.387 0.391 2,752,122 0.3834 1.03%
2006-08-28 0 0.970 0.960 0.980 0.970 0.980 852,000 833,440 0.9782 0.387 0.383 0.391 0.387 0.391 2,135,526 0.3903 -2.02%
2006-08-25 0 0.990 0.960 0.990 0.960 0.990 106,000 103,880 0.9800 0.395 0.383 0.395 0.383 0.395 265,688 0.3910 3.13%
2006-08-24 0 0.960 0.960 0.980 0.960 0.970 6,357,000 6,164,890 0.9698 0.383 0.383 0.391 0.383 0.387 15,933,734 0.3869 -3.03%
2006-08-23 0 0.990 0.990 1.000 0.970 0.970 6,000 5,820 0.9700 0.395 0.395 0.399 0.387 0.387 15,039 0.3870 -1.00%
2006-08-22 0 1.000 0.960 1.000 - - 0 0 - 0.399 0.383 0.399 - - 0 - -0.99%
2006-08-21 0 1.010 0.980 1.010 0.960 1.010 184,000 182,110 0.9897 0.403 0.391 0.403 0.383 0.403 461,193 0.3949 1.00%
2006-08-18 0 1.000 0.960 1.050 0.990 1.000 4,059 4,034 0.9938 0.399 0.383 0.419 0.395 0.399 10,174 0.3965 1.01%
2006-08-17 0 0.990 0.980 0.990 0.990 1.000 103,000 102,910 0.9991 0.395 0.391 0.395 0.395 0.399 258,168 0.3986 -1.00%
2006-08-16 0 1.000 0.990 1.050 0.970 1.000 59,000 58,780 0.9963 0.399 0.395 0.419 0.387 0.399 147,883 0.3975 2.04%
2006-08-15 0 0.980 0.980 1.000 0.980 1.000 193,000 192,910 0.9995 0.391 0.391 0.399 0.391 0.399 483,752 0.3988 2.08%
2006-08-14 0 0.960 0.960 0.990 0.960 1.000 15,000 14,450 0.9633 0.383 0.383 0.395 0.383 0.399 37,597 0.3843 -4.00%
2006-08-11 0 1.000 0.970 1.000 0.970 1.000 97,000 94,110 0.9702 0.399 0.387 0.399 0.387 0.399 243,129 0.3871 5.26%
2006-08-10 0 0.950 0.950 1.000 0.950 1.000 13,000 12,830 0.9869 0.379 0.379 0.399 0.379 0.399 32,584 0.3937 -4.04%
2006-08-09 0 0.990 0.940 0.990 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2006-08-08 0 0.990 0.990 1.000 0.990 0.990 20,000 19,800 0.9900 0.395 0.395 0.399 0.395 0.395 50,130 0.3950 0.00%
2006-08-07 0 0.990 0.990 1.010 0.990 0.990 45,000 44,520 0.9893 0.395 0.395 0.403 0.395 0.395 112,792 0.3947 -1.98%
2006-08-04 0 1.010 0.990 1.010 1.010 1.010 80,000 80,800 1.0100 0.403 0.395 0.403 0.403 0.403 200,519 0.4030 1.00%
2006-08-03 0 1.000 1.000 1.010 0.990 1.000 162,000 161,700 0.9981 0.399 0.399 0.403 0.395 0.399 406,051 0.3982 0.00%
2006-08-02 0 1.000 0.980 1.000 0.990 1.000 224,000 223,680 0.9986 0.399 0.391 0.399 0.395 0.399 561,453 0.3984 0.00%
2006-08-01 0 1.000 0.990 1.000 0.990 1.000 98,000 97,720 0.9971 0.399 0.395 0.399 0.395 0.399 245,636 0.3978 0.00%
2006-07-31 0 1.000 1.000 1.010 1.000 1.000 84,000 83,940 0.9993 0.399 0.399 0.403 0.399 0.399 210,545 0.3987 -0.99%
2006-07-28 0 1.010 1.000 1.040 1.000 1.020 229,000 231,670 1.0117 0.403 0.399 0.415 0.399 0.407 573,985 0.4036 1.00%
2006-07-27 0 1.000 1.000 1.020 1.000 1.030 688,000 698,900 1.0158 0.399 0.399 0.407 0.399 0.411 1,724,463 0.4053 -0.99%
2006-07-26 0 1.010 1.010 1.020 1.010 1.020 384,000 390,840 1.0178 0.403 0.403 0.407 0.403 0.407 962,491 0.4061 0.00%
2006-07-25 0 1.010 1.000 1.010 1.010 1.030 1,251,000 1,281,280 1.0242 0.403 0.399 0.403 0.403 0.411 3,135,614 0.4086 1.00%
2006-07-24 0 1.000 1.000 1.020 1.000 1.000 163,000 162,970 0.9998 0.399 0.399 0.407 0.399 0.399 408,557 0.3989 0.00%
2006-07-21 0 1.000 1.000 1.030 1.000 1.030 1,170,000 1,186,160 1.0138 0.399 0.399 0.411 0.399 0.411 2,932,589 0.4045 0.00%
2006-07-20 0 1.000 1.000 1.030 1.000 1.000 130,000 132,500 1.0192 0.399 0.399 0.411 0.399 0.399 325,843 0.4066 0.00%
2006-07-19 0 1.000 1.000 1.020 0.990 1.000 210,000 209,500 0.9976 0.399 0.399 0.407 0.395 0.399 526,362 0.3980 2.04%
2006-07-18 0 0.980 0.960 0.990 0.960 0.980 140,000 137,000 0.9786 0.391 0.383 0.395 0.383 0.391 350,908 0.3904 3.16%
2006-07-17 0 0.950 0.930 0.990 0.940 0.950 60,000 56,800 0.9467 0.379 0.371 0.395 0.375 0.379 150,389 0.3777 1.06%
2006-07-14 0 0.940 0.930 0.940 0.930 0.940 60,000 56,300 0.9383 0.375 0.371 0.375 0.371 0.375 150,389 0.3744 1.08%
2006-07-13 0 0.930 0.930 0.950 0.920 0.950 246,250 229,805 0.9332 0.371 0.371 0.379 0.367 0.379 617,222 0.3723 -2.11%
2006-07-12 0 0.950 0.950 0.980 0.950 0.950 10,000 9,500 0.9500 0.379 0.379 0.391 0.379 0.379 25,065 0.3790 0.00%
2006-07-11 0 0.950 0.950 1.000 - - 0 0 - 0.379 0.379 0.399 - - 0 - 0.00%
2006-07-10 0 0.950 0.950 1.010 0.950 1.030 520,000 515,640 0.9916 0.379 0.379 0.403 0.379 0.411 1,303,373 0.3956 -1.04%
2006-07-07 0 0.960 0.950 0.980 0.960 1.000 353,000 344,330 0.9754 0.383 0.379 0.391 0.383 0.399 884,790 0.3892 4.35%
2006-07-06 0 0.920 0.920 0.930 0.920 0.930 302,000 278,100 0.9209 0.367 0.367 0.371 0.367 0.371 756,959 0.3674 0.00%
2006-07-05 0 0.920 0.920 0.930 0.920 0.930 295,000 271,860 0.9216 0.367 0.367 0.371 0.367 0.371 739,413 0.3677 0.00%
2006-07-04 0 0.920 0.920 0.930 0.920 0.940 444,000 410,120 0.9237 0.367 0.367 0.371 0.367 0.375 1,112,880 0.3685 -2.13%
2006-07-03 0 0.940 0.940 0.960 0.940 0.940 27,350 25,669 0.9385 0.375 0.375 0.383 0.375 0.375 68,552 0.3744 1.08%
2006-06-30 0 0.930 0.930 0.970 0.930 0.940 168,000 156,860 0.9337 0.371 0.371 0.387 0.371 0.375 421,090 0.3725 0.00%
2006-06-29 0 0.930 0.930 0.950 - - 0 0 - 0.371 0.371 0.379 - - 0 - 0.00%
2006-06-28 0 0.930 0.930 0.960 0.920 0.920 116,000 106,480 0.9179 0.371 0.371 0.383 0.367 0.367 290,752 0.3662 -1.06%
2006-06-27 0 0.940 0.900 0.970 0.900 0.940 16,000 14,480 0.9050 0.375 0.359 0.387 0.359 0.375 40,104 0.3611 2.17%
2006-06-26 0 0.920 0.900 0.980 0.820 0.920 827,000 719,960 0.8706 0.367 0.359 0.391 0.327 0.367 2,072,864 0.3473 4.55%
2006-06-23 0 0.880 0.880 0.930 0.860 0.880 29,385 25,543 0.8693 0.351 0.351 0.371 0.343 0.351 73,653 0.3468 -4.35%
2006-06-22 0 0.920 0.880 0.920 0.910 0.920 109,075 99,749 0.9145 0.367 0.351 0.367 0.363 0.367 273,395 0.3649 -1.08%
2006-06-21 0 0.930 0.920 0.950 0.920 0.930 55,000 51,060 0.9284 0.371 0.367 0.379 0.367 0.371 137,857 0.3704 1.09%
2006-06-20 0 0.920 0.920 0.960 0.920 0.920 124,000 114,080 0.9200 0.367 0.367 0.383 0.367 0.367 310,804 0.3670 -5.15%
2006-06-19 0 0.970 0.920 0.970 0.910 0.980 102,000 97,620 0.9571 0.387 0.367 0.387 0.363 0.391 255,662 0.3818 2.11%
2006-06-16 0 0.950 0.920 0.960 - - 0 0 - 0.379 0.367 0.383 - - 0 - 0.00%
2006-06-15 0 0.950 0.920 0.970 0.910 0.980 106,000 101,790 0.9603 0.379 0.367 0.387 0.363 0.391 265,688 0.3831 -2.06%
2006-06-14 0 0.970 0.970 0.990 0.900 0.940 107,000 96,350 0.9005 0.387 0.387 0.395 0.359 0.375 268,194 0.3593 -2.02%
2006-06-13 0 0.990 0.900 0.990 - - 1,000 970 0.9700 0.395 0.359 0.395 - - 2,506 0.3870 -1.00%
2006-06-12 0 1.000 1.000 1.060 - - 0 0 - 0.399 0.399 0.423 - - 0 - 0.00%
2006-06-09 0 1.000 0.900 1.000 - - 0 0 - 0.399 0.359 0.399 - - 0 - -4.76%
2006-06-08 0 1.050 0.920 1.090 1.000 1.050 156,000 158,340 1.0150 0.419 0.367 0.435 0.399 0.419 391,012 0.4049 3.96%
2006-06-07 0 1.010 1.010 1.070 1.000 1.000 96,000 95,900 0.9990 0.403 0.403 0.427 0.399 0.399 240,623 0.3985 3.06%
2006-06-06 0 0.980 0.980 1.040 0.970 1.040 68,000 66,920 0.9841 0.391 0.391 0.415 0.387 0.415 170,441 0.3926 -6.67%
2006-06-05 0 1.050 1.000 1.050 1.050 1.050 20,000 21,000 1.0500 0.419 0.399 0.419 0.419 0.419 50,130 0.4189 0.00%
2006-06-02 0 1.050 1.000 1.100 - - 0 0 - 0.419 0.399 0.439 - - 0 - 0.00%
2006-06-01 0 1.050 1.050 1.080 1.050 1.050 1,444 1,494 1.0346 0.419 0.419 0.431 0.419 0.419 3,619 0.4128 0.00%
2006-05-30 0 1.050 0.990 1.100 0.980 1.100 292,000 311,550 1.0670 0.419 0.395 0.439 0.391 0.439 731,894 0.4257 7.14%
2006-05-29 0 0.980 0.980 1.000 0.980 1.080 346,000 351,580 1.0161 0.391 0.391 0.399 0.391 0.431 867,244 0.4054 -9.26%
2006-05-26 0 1.080 1.070 1.080 1.080 1.100 778,000 847,760 1.0897 0.431 0.427 0.431 0.431 0.439 1,950,046 0.4347 -1.82%
2006-05-25 0 1.100 1.050 1.200 1.000 1.100 320,000 349,700 1.0928 0.439 0.419 0.479 0.399 0.439 802,076 0.4360 0.00%
2006-05-24 0 1.100 1.100 1.120 1.100 1.100 138,000 151,800 1.1000 0.439 0.439 0.447 0.439 0.439 345,895 0.4389 -3.51%
2006-05-23 0 1.140 1.110 1.150 1.140 1.150 90,000 103,000 1.1444 0.455 0.443 0.459 0.455 0.459 225,584 0.4566 -3.39%
2006-05-22 0 1.180 1.170 1.190 1.180 1.190 165,000 194,850 1.1809 0.471 0.467 0.475 0.471 0.475 413,570 0.4711 -1.67%
2006-05-19 0 1.200 1.200 1.260 1.200 1.200 281,000 337,200 1.2000 0.479 0.479 0.503 0.479 0.479 704,323 0.4788 -1.64%
2006-05-18 0 1.220 1.110 1.230 - - 0 0 - 0.487 0.443 0.491 - - 0 - 0.00%
2006-05-17 0 0.610 0.610 0.620 0.590 0.630 1,440,000 881,740 0.6123 0.487 0.487 0.495 0.471 0.503 1,804,670 0.4886 5.17%
2006-05-16 0 0.580 0.570 0.580 0.570 0.590 851,000 494,640 0.5812 0.463 0.455 0.463 0.455 0.471 1,066,510 0.4638 -1.69%
2006-05-15 0 0.590 0.590 0.600 0.580 0.600 796,000 470,240 0.5908 0.471 0.471 0.479 0.463 0.479 997,582 0.4714 -1.67%
2006-05-12 0 0.600 0.590 0.600 0.600 0.610 2,915,000 1,752,120 0.6011 0.479 0.471 0.479 0.479 0.487 3,653,204 0.4796 -3.23%
2006-05-11 0 0.620 0.610 0.620 0.610 0.620 1,126,000 687,500 0.6106 0.495 0.487 0.495 0.487 0.495 1,411,152 0.4872 3.33%
2006-05-10 0 0.600 0.600 0.610 0.600 0.610 682,000 409,880 0.6010 0.479 0.479 0.487 0.479 0.487 854,712 0.4796 0.00%
2006-05-09 0 0.600 0.600 0.610 0.600 0.630 1,782,000 1,076,740 0.6042 0.479 0.479 0.487 0.479 0.503 2,233,279 0.4821 -2.44%
2006-05-08 0 0.630 0.610 0.630 0.620 0.640 782,000 491,580 0.6286 0.491 0.475 0.491 0.483 0.499 1,003,939 0.4897 -1.56%
2006-05-04 0 0.640 0.630 0.640 0.620 0.640 488,750 307,410 0.6290 0.499 0.491 0.499 0.483 0.499 627,462 0.4899 3.23%
2006-05-03 0 0.620 0.620 0.630 0.610 0.630 645,000 402,470 0.6240 0.483 0.483 0.491 0.475 0.491 828,057 0.4860 3.33%
2006-05-02 0 0.600 0.600 0.610 0.600 0.610 1,640,000 984,900 0.6005 0.467 0.467 0.475 0.467 0.475 2,105,449 0.4678 0.00%
2006-04-28 0 0.600 0.600 0.620 0.600 0.610 770,000 467,000 0.6065 0.467 0.467 0.483 0.467 0.475 988,534 0.4724 0.00%
2006-04-27 0 0.600 0.600 0.610 0.570 0.610 1,990,000 1,151,240 0.5785 0.467 0.467 0.475 0.444 0.475 2,554,782 0.4506 3.45%
2006-04-26 0 0.580 0.580 0.600 0.570 0.590 824,000 474,780 0.5762 0.452 0.452 0.467 0.444 0.460 1,057,860 0.4488 1.75%
2006-04-25 0 0.570 0.570 0.580 0.570 0.600 1,570,000 921,060 0.5867 0.444 0.444 0.452 0.444 0.467 2,015,582 0.4570 -3.39%
2006-04-24 0 0.590 0.590 0.600 0.580 0.640 3,148,000 1,888,880 0.6000 0.460 0.460 0.467 0.452 0.499 4,041,434 0.4674 -4.84%
2006-04-21 0 0.620 0.620 0.630 0.620 0.640 799,500 505,945 0.6328 0.483 0.483 0.491 0.483 0.499 1,026,406 0.4929 -1.59%
2006-04-20 0 0.630 0.620 0.640 0.600 0.640 2,417,000 1,489,720 0.6164 0.491 0.483 0.499 0.467 0.499 3,102,969 0.4801 0.00%
2006-04-19 0 0.630 0.630 0.640 0.620 0.720 14,401,250 9,561,083 0.6639 0.491 0.491 0.499 0.483 0.561 18,488,470 0.5171 -8.70%
2006-04-18 0 0.690 0.680 0.690 0.670 0.700 8,408,000 5,826,920 0.6930 0.537 0.530 0.537 0.522 0.545 10,794,275 0.5398 2.99%
2006-04-13 0 0.670 0.670 0.680 0.640 0.690 3,324,000 2,229,520 0.6707 0.522 0.522 0.530 0.499 0.537 4,267,385 0.5225 4.69%
2006-04-12 0 0.640 0.640 0.650 0.640 0.660 1,646,000 1,069,600 0.6498 0.499 0.499 0.506 0.499 0.514 2,113,151 0.5062 -1.54%
2006-04-11 0 0.650 0.640 0.650 0.640 0.660 1,715,500 1,114,840 0.6499 0.506 0.499 0.506 0.499 0.514 2,202,376 0.5062 0.00%
2006-04-10 0 0.650 0.640 0.650 0.650 0.650 608,000 394,800 0.6493 0.506 0.499 0.506 0.506 0.506 780,557 0.5058 0.00%
2006-04-07 0 0.650 0.650 0.660 0.650 0.660 909,000 599,740 0.6598 0.506 0.506 0.514 0.506 0.514 1,166,983 0.5139 -1.52%
2006-04-06 0 0.660 0.650 0.670 0.640 0.660 2,438,000 1,595,940 0.6546 0.514 0.506 0.522 0.499 0.514 3,129,929 0.5099 3.13%
2006-04-04 0 0.640 0.630 0.640 0.620 0.640 1,965,590 1,229,782 0.6257 0.499 0.491 0.499 0.483 0.499 2,523,444 0.4873 3.23%
2006-04-03 0 0.620 0.610 0.630 0.620 0.630 1,190,000 738,800 0.6208 0.483 0.475 0.491 0.483 0.491 1,527,734 0.4836 1.64%
2006-03-31 0 0.610 0.610 0.620 0.610 0.630 1,670,000 1,032,740 0.6184 0.475 0.475 0.483 0.475 0.491 2,143,963 0.4817 -3.17%
2006-03-30 0 0.630 0.620 0.630 0.620 0.640 1,352,500 851,890 0.6299 0.491 0.483 0.491 0.483 0.499 1,736,353 0.4906 0.00%
2006-03-29 0 0.630 0.620 0.630 0.630 0.630 830,000 522,900 0.6300 0.491 0.483 0.491 0.491 0.491 1,065,562 0.4907 -1.56%
2006-03-28 0 0.640 0.640 0.650 0.640 0.650 1,634,500 1,054,560 0.6452 0.499 0.499 0.506 0.499 0.506 2,098,388 0.5026 -1.54%
2006-03-27 0 0.650 0.640 0.650 0.640 0.660 1,870,960 1,211,996 0.6478 0.506 0.499 0.506 0.499 0.514 2,401,957 0.5046 1.56%
2006-03-24 0 0.640 0.630 0.640 0.630 0.640 1,620,000 1,035,600 0.6393 0.499 0.491 0.499 0.491 0.499 2,079,772 0.4979 1.59%
2006-03-23 0 0.630 0.620 0.630 0.620 0.630 3,184,000 1,991,100 0.6253 0.491 0.483 0.491 0.483 0.491 4,087,651 0.4871 1.61%
2006-03-22 0 0.620 0.620 0.630 0.610 0.630 1,084,000 672,000 0.6199 0.483 0.483 0.491 0.475 0.491 1,391,650 0.4829 1.64%
2006-03-21 0 0.610 0.610 0.620 0.610 0.630 925,830 572,701 0.6186 0.475 0.475 0.483 0.475 0.491 1,188,590 0.4818 -1.61%
2006-03-20 0 0.620 0.610 0.620 0.610 0.620 2,794,000 1,713,160 0.6132 0.483 0.475 0.483 0.475 0.483 3,586,965 0.4776 1.64%
2006-03-17 0 0.610 0.610 0.620 0.610 0.620 2,816,000 1,717,860 0.6100 0.475 0.475 0.483 0.475 0.483 3,615,209 0.4752 -1.61%
2006-03-16 0 0.620 0.610 0.620 0.610 0.620 490,000 299,820 0.6119 0.483 0.475 0.483 0.475 0.483 629,067 0.4766 0.00%
2006-03-15 0 0.620 0.620 0.630 0.590 0.630 4,154,000 2,588,480 0.6231 0.483 0.483 0.491 0.460 0.491 5,332,947 0.4854 3.33%
2006-03-14 0 0.600 0.590 0.600 0.580 0.610 2,233,500 1,323,250 0.5925 0.467 0.460 0.467 0.452 0.475 2,867,390 0.4615 -1.64%
2006-03-13 0 0.610 0.600 0.610 0.610 0.610 561,705 342,606 0.6099 0.475 0.467 0.475 0.475 0.475 721,123 0.4751 0.00%
2006-03-10 0 0.610 0.600 0.610 0.600 0.630 1,508,000 924,720 0.6132 0.475 0.467 0.475 0.467 0.491 1,935,986 0.4776 -1.61%
2006-03-09 0 0.620 0.610 0.630 0.590 0.640 4,631,850 2,844,199 0.6141 0.483 0.475 0.491 0.460 0.499 5,946,416 0.4783 5.08%
2006-03-08 0 0.590 0.580 0.600 0.570 0.590 2,516,000 1,460,500 0.5805 0.460 0.452 0.467 0.444 0.460 3,230,066 0.4522 1.72%
2006-03-07 0 0.580 0.570 0.590 0.560 0.580 2,336,000 1,346,620 0.5765 0.452 0.444 0.460 0.436 0.452 2,998,980 0.4490 0.00%
2006-03-06 0 0.580 0.580 0.590 0.580 0.600 1,502,000 888,200 0.5913 0.452 0.452 0.460 0.452 0.467 1,928,283 0.4606 -1.69%
2006-03-03 0 0.590 0.580 0.590 0.560 0.620 7,629,500 4,466,425 0.5854 0.460 0.452 0.460 0.436 0.483 9,794,829 0.4560 -6.35%
2006-03-02 0 0.630 0.630 0.640 0.630 0.660 3,641,500 2,318,180 0.6366 0.491 0.491 0.499 0.491 0.514 4,674,994 0.4959 -3.08%
2006-03-01 0 0.650 0.640 0.650 0.650 0.670 5,922,500 3,869,870 0.6534 0.506 0.499 0.506 0.506 0.522 7,603,365 0.5090 -1.52%
2006-02-28 0 0.660 0.660 0.670 0.650 0.710 5,589,250 3,758,215 0.6724 0.514 0.514 0.522 0.506 0.553 7,175,535 0.5238 -5.71%
2006-02-27 0 0.700 0.690 0.700 0.690 0.710 23,814,000 16,664,760 0.6998 0.545 0.537 0.545 0.537 0.553 30,572,653 0.5451 1.45%
2006-02-24 0 0.690 0.670 0.690 0.670 0.690 6,488,000 4,398,460 0.6779 0.537 0.522 0.537 0.522 0.537 8,329,360 0.5281 0.00%
2006-02-23 0 0.690 0.690 0.700 0.680 0.700 3,676,250 2,535,173 0.6896 0.537 0.537 0.545 0.530 0.545 4,719,607 0.5372 1.47%
2006-02-22 0 0.680 0.680 0.690 0.670 0.700 8,206,500 5,577,190 0.6796 0.530 0.530 0.537 0.522 0.545 10,535,587 0.5294 -1.45%
2006-02-21 0 0.690 0.690 0.700 0.690 0.730 9,341,500 6,610,400 0.7076 0.537 0.537 0.545 0.537 0.569 11,992,712 0.5512 1.47%
2006-02-20 0 0.680 0.670 0.680 0.640 0.680 4,034,000 2,692,660 0.6675 0.530 0.522 0.530 0.499 0.530 5,178,890 0.5199 6.25%
2006-02-17 0 0.640 0.640 0.650 0.640 0.650 4,036,000 2,584,740 0.6404 0.499 0.499 0.506 0.499 0.506 5,181,457 0.4988 0.00%
2006-02-16 0 0.640 0.630 0.640 0.620 0.640 7,917,705 4,979,509 0.6289 0.499 0.491 0.499 0.483 0.499 10,164,829 0.4899 1.59%
2006-02-15 0 0.630 0.620 0.630 0.620 0.640 2,062,954 1,291,723 0.6262 0.491 0.483 0.491 0.483 0.499 2,648,441 0.4877 3.28%
2006-02-14 0 0.610 0.610 0.620 0.600 0.640 6,075,250 3,755,265 0.6181 0.475 0.475 0.483 0.467 0.499 7,799,467 0.4815 1.67%
2006-02-13 0 0.600 0.600 0.610 0.590 0.610 3,675,000 2,221,240 0.6044 0.467 0.467 0.475 0.460 0.475 4,718,002 0.4708 1.69%
2006-02-10 0 0.590 0.580 0.600 0.560 0.600 4,766,000 2,785,960 0.5845 0.460 0.452 0.467 0.436 0.467 6,118,639 0.4553 0.00%
2006-02-09 0 0.590 0.580 0.590 0.570 0.600 3,564,500 2,078,615 0.5831 0.460 0.452 0.460 0.444 0.467 4,576,141 0.4542 1.72%
2006-02-08 0 0.580 0.570 0.580 0.550 0.580 4,487,750 2,524,848 0.5626 0.452 0.444 0.452 0.428 0.452 5,761,419 0.4382 5.45%
2006-02-07 0 0.550 0.540 0.560 0.540 0.560 1,822,000 989,260 0.5430 0.428 0.421 0.436 0.421 0.436 2,339,102 0.4229 0.00%
2006-02-06 0 0.550 0.550 0.560 0.530 0.570 1,929,000 1,043,070 0.5407 0.428 0.428 0.436 0.413 0.444 2,476,470 0.4212 1.85%
2006-02-03 0 0.540 0.530 0.560 0.530 0.570 2,995,000 1,635,455 0.5461 0.421 0.413 0.436 0.413 0.444 3,845,011 0.4253 -5.26%
2006-02-02 0 0.570 0.550 0.570 0.530 0.580 4,006,000 2,241,260 0.5595 0.444 0.428 0.444 0.413 0.452 5,142,943 0.4358 7.55%
2006-02-01 0 0.530 0.520 0.530 0.510 0.550 12,360,979 6,361,400 0.5146 0.413 0.405 0.413 0.397 0.428 15,869,149 0.4009 7.07%
2006-01-27 0 0.495 0.490 0.500 0.480 0.500 1,546,000 763,370 0.4938 0.386 0.382 0.389 0.374 0.389 1,984,770 0.3846 3.13%
2006-01-26 0 0.480 0.480 0.485 0.475 0.495 2,369,500 1,138,478 0.4805 0.374 0.374 0.378 0.370 0.386 3,041,988 0.3743 -3.03%
2006-01-25 0 0.495 0.495 0.500 0.475 0.510 8,179,000 3,994,085 0.4883 0.386 0.386 0.389 0.370 0.397 10,500,283 0.3804 4.21%
2006-01-24 0 0.475 0.475 0.485 0.465 0.485 5,512,000 2,643,490 0.4796 0.370 0.370 0.378 0.362 0.378 7,076,361 0.3736 3.26%
2006-01-23 0 0.460 0.460 0.465 0.450 0.465 3,084,000 1,421,450 0.4609 0.358 0.358 0.362 0.351 0.362 3,959,270 0.3590 0.00%
2006-01-20 0 0.460 0.455 0.460 0.410 0.480 13,025,000 5,880,235 0.4515 0.358 0.354 0.358 0.319 0.374 16,721,626 0.3517 12.20%
2006-01-19 0 0.410 0.405 0.410 0.395 0.410 1,750,308 712,070 0.4068 0.319 0.315 0.319 0.308 0.319 2,247,063 0.3169 5.13%
2006-01-18 0 0.390 0.390 0.395 0.390 0.390 734,000 286,260 0.3900 0.304 0.304 0.308 0.304 0.304 942,317 0.3038 0.00%
2006-01-17 0 0.390 0.390 0.395 0.390 0.395 210,000 82,300 0.3919 0.304 0.304 0.308 0.304 0.308 269,600 0.3053 -1.27%
2006-01-16 0 0.395 0.390 0.395 0.390 0.395 600,000 235,000 0.3917 0.308 0.304 0.308 0.304 0.308 770,286 0.3051 1.28%
2006-01-13 0 0.390 0.390 0.400 0.390 0.395 1,338,000 523,920 0.3916 0.304 0.304 0.312 0.304 0.308 1,717,738 0.3050 0.00%
2006-01-12 0 0.390 0.385 0.395 0.385 0.390 1,133,500 440,045 0.3882 0.304 0.300 0.308 0.300 0.304 1,455,199 0.3024 0.00%
2006-01-11 0 0.390 0.380 0.390 0.380 0.390 970,873 374,314 0.3855 0.304 0.296 0.304 0.296 0.304 1,246,417 0.3003 2.63%
2006-01-10 0 0.380 0.380 0.390 0.380 0.390 886,000 341,280 0.3852 0.296 0.296 0.304 0.296 0.304 1,137,456 0.3000 -2.56%
2006-01-09 0 0.390 0.380 0.395 0.370 0.395 1,131,500 440,125 0.3890 0.304 0.296 0.308 0.288 0.308 1,452,631 0.3030 8.33%
2006-01-06 0 0.360 0.360 0.370 0.350 0.360 322,000 115,820 0.3597 0.280 0.280 0.288 0.273 0.280 413,387 0.2802 2.86%
2006-01-05 0 0.350 0.350 0.380 - - 0 0 - 0.273 0.273 0.296 - - 0 - 0.00%
2006-01-04 0 0.350 0.340 0.365 0.340 0.350 310,000 105,500 0.3403 0.273 0.265 0.284 0.265 0.273 397,981 0.2651 -4.11%
2006-01-03 0 0.365 0.335 0.370 0.335 0.365 204,000 72,520 0.3555 0.284 0.261 0.288 0.261 0.284 261,897 0.2769 8.96%
2005-12-30 0 0.335 0.330 0.335 0.315 0.335 4,502,000 1,460,910 0.3245 0.261 0.257 0.261 0.245 0.261 5,779,713 0.2528 3.08%
2005-12-29 0 0.325 0.305 0.325 0.290 0.325 124,000 39,510 0.3186 0.253 0.238 0.253 0.226 0.253 159,192 0.2482 4.84%
2005-12-28 0 0.310 0.305 0.325 0.305 0.315 730,000 227,150 0.3112 0.241 0.238 0.253 0.238 0.245 937,181 0.2424 -1.59%
2005-12-23 0 0.315 0.315 0.335 0.310 0.325 800,000 256,250 0.3203 0.245 0.245 0.261 0.241 0.253 1,027,048 0.2495 -3.08%
2005-12-22 0 0.325 0.320 0.330 0.320 0.330 308,000 100,220 0.3254 0.253 0.249 0.257 0.249 0.257 395,414 0.2535 -1.52%
2005-12-21 0 0.330 0.325 0.340 0.330 0.330 120,000 39,600 0.3300 0.257 0.253 0.265 0.257 0.257 154,057 0.2570 0.00%
2005-12-20 0 0.330 0.325 0.350 0.330 0.330 370,000 122,100 0.3300 0.257 0.253 0.273 0.257 0.257 475,010 0.2570 -4.35%
2005-12-19 0 0.345 0.310 0.365 - - 0 0 - 0.269 0.241 0.284 - - 0 - 0.00%
2005-12-16 0 0.345 0.325 0.345 0.330 0.345 1,220,000 407,100 0.3337 0.269 0.253 0.269 0.257 0.269 1,566,248 0.2599 1.47%
2005-12-15 0 0.340 0.330 0.350 0.340 0.350 270,000 93,500 0.3463 0.265 0.257 0.273 0.265 0.273 346,629 0.2697 -2.86%
2005-12-14 0 0.350 0.330 0.350 - - 0 0 - 0.273 0.257 0.273 - - 0 - 0.00%
2005-12-13 0 0.350 0.310 0.365 - - 0 0 - 0.273 0.241 0.284 - - 0 - 0.00%
2005-12-12 0 0.350 0.330 0.365 - - 0 0 - 0.273 0.257 0.284 - - 0 - 0.00%
2005-12-09 0 0.350 0.330 0.380 0.350 0.350 50,000 17,500 0.3500 0.273 0.257 0.296 0.273 0.273 64,191 0.2726 4.48%
2005-12-08 0 0.335 0.335 0.345 0.335 0.350 100,000 34,250 0.3425 0.261 0.261 0.269 0.261 0.273 128,381 0.2668 -4.29%
2005-12-07 0 0.350 0.335 0.380 0.350 0.350 200,000 70,000 0.3500 0.273 0.261 0.296 0.273 0.273 256,762 0.2726 0.00%
2005-12-06 0 0.350 0.340 0.350 0.350 0.350 50,000 17,500 0.3500 0.273 0.265 0.273 0.273 0.273 64,191 0.2726 0.00%
2005-12-05 0 0.350 0.320 0.370 0.350 0.350 162,000 56,700 0.3500 0.273 0.249 0.288 0.273 0.273 207,977 0.2726 0.00%
2005-12-02 0 0.350 0.330 0.375 0.330 0.350 200,000 69,400 0.3470 0.273 0.257 0.292 0.257 0.273 256,762 0.2703 -5.41%
2005-12-01 0 0.370 0.315 0.375 - - 0 0 - 0.288 0.245 0.292 - - 0 - 0.00%
2005-11-30 0 0.370 0.340 0.375 0.310 0.370 121,000 44,350 0.3665 0.288 0.265 0.292 0.241 0.288 155,341 0.2855 5.71%
2005-11-29 0 0.350 0.350 0.360 0.320 0.320 24,000 7,680 0.3200 0.273 0.273 0.280 0.249 0.249 30,811 0.2493 -1.41%
2005-11-28 0 0.355 0.335 0.360 - - 0 0 - 0.277 0.261 0.280 - - 0 - 0.00%
2005-11-25 0 0.355 0.335 0.360 - - 0 0 - 0.277 0.261 0.280 - - 0 - 0.00%
2005-11-24 0 0.355 0.355 0.365 0.325 0.365 58,000 20,770 0.3581 0.277 0.277 0.284 0.253 0.284 74,461 0.2789 1.43%
2005-11-23 0 0.350 0.350 0.365 0.340 0.350 128,000 44,040 0.3441 0.273 0.273 0.284 0.265 0.273 164,328 0.2680 1.45%
2005-11-22 0 0.345 0.340 0.365 0.340 0.345 550,000 187,250 0.3405 0.269 0.265 0.284 0.265 0.269 706,096 0.2652 2.99%
2005-11-21 0 0.335 0.335 0.370 0.335 0.335 10,000 3,350 0.3350 0.261 0.261 0.288 0.261 0.261 12,838 0.2609 -4.29%
2005-11-18 0 0.350 0.350 0.370 0.350 0.350 1,100,000 385,000 0.3500 0.273 0.273 0.288 0.273 0.273 1,412,191 0.2726 -2.78%
2005-11-17 0 0.360 0.340 0.365 0.350 0.370 250,000 90,730 0.3629 0.280 0.265 0.284 0.273 0.288 320,953 0.2827 0.00%
2005-11-16 0 0.360 0.350 0.360 0.360 0.370 100,000 36,500 0.3650 0.280 0.273 0.280 0.280 0.288 128,381 0.2843 1.41%
2005-11-15 0 0.355 0.350 0.355 0.355 0.355 300,000 106,500 0.3550 0.277 0.273 0.277 0.277 0.277 385,143 0.2765 -1.39%
2005-11-14 0 0.360 - 0.365 - - 0 0 - 0.280 - 0.284 - - 0 - 0.00%
2005-11-11 0 0.360 0.355 0.360 0.360 0.360 30,000 10,800 0.3600 0.280 0.277 0.280 0.280 0.280 38,514 0.2804 0.00%
2005-11-10 0 0.360 0.355 0.360 - - 0 0 - 0.280 0.277 0.280 - - 0 - 0.00%
2005-11-09 0 0.360 0.360 0.370 0.355 0.370 26,000 9,260 0.3562 0.280 0.280 0.288 0.277 0.288 33,379 0.2774 -2.70%
2005-11-08 0 0.370 0.350 0.370 0.370 0.370 2,656,000 959,960 0.3614 0.288 0.273 0.288 0.288 0.288 3,409,800 0.2815 1.37%
2005-11-07 0 0.365 0.355 0.370 0.365 0.365 1,200,000 439,000 0.3658 0.284 0.277 0.288 0.284 0.284 1,540,572 0.2850 0.00%
2005-11-04 0 0.365 0.360 0.365 0.360 0.365 1,700,000 614,500 0.3615 0.284 0.280 0.284 0.280 0.284 2,182,477 0.2816 2.82%
2005-11-03 0 0.355 0.355 0.365 - - 0 0 - 0.277 0.277 0.284 - - 0 - 0.00%
2005-11-02 0 0.355 0.355 0.360 0.355 0.360 700,000 251,000 0.3586 0.277 0.277 0.280 0.277 0.280 898,667 0.2793 0.00%
2005-11-01 0 0.355 0.350 0.360 0.355 0.370 1,394,000 502,840 0.3607 0.277 0.273 0.280 0.277 0.288 1,789,631 0.2810 -1.39%
2005-10-31 0 0.360 0.355 0.360 0.360 0.360 600,000 216,000 0.3600 0.280 0.277 0.280 0.280 0.280 770,286 0.2804 0.00%
2005-10-28 0 0.360 0.355 0.360 0.355 0.360 850,000 305,250 0.3591 0.280 0.277 0.280 0.277 0.280 1,091,239 0.2797 0.00%
2005-10-27 0 0.360 0.360 0.365 0.360 0.365 1,350,000 492,250 0.3646 0.280 0.280 0.284 0.280 0.284 1,733,144 0.2840 -1.37%
2005-10-26 0 0.365 0.360 0.385 0.365 0.365 300,000 109,500 0.3650 0.284 0.280 0.300 0.284 0.284 385,143 0.2843 0.00%
2005-10-25 0 0.365 0.360 0.370 0.365 0.365 500,000 182,500 0.3650 0.284 0.280 0.288 0.284 0.284 641,905 0.2843 0.00%
2005-10-24 0 0.365 0.365 0.390 0.365 0.375 360,000 134,000 0.3722 0.284 0.284 0.304 0.284 0.292 462,172 0.2899 -1.35%
2005-10-21 0 0.370 0.365 0.390 0.360 0.370 224,000 82,680 0.3691 0.288 0.284 0.304 0.280 0.288 287,573 0.2875 -1.33%
2005-10-20 0 0.375 0.370 0.390 0.370 0.375 601,600 225,060 0.3741 0.292 0.288 0.304 0.288 0.292 772,340 0.2914 1.35%
2005-10-19 0 0.370 0.365 0.370 0.370 0.380 1,130,000 420,400 0.3720 0.288 0.284 0.288 0.288 0.296 1,450,705 0.2898 -3.90%
2005-10-18 0 0.385 0.385 0.400 0.380 0.395 627,000 244,450 0.3899 0.300 0.300 0.312 0.296 0.308 804,949 0.3037 -2.53%
2005-10-17 0 0.395 0.395 0.400 0.395 0.395 246,000 97,170 0.3950 0.308 0.308 0.312 0.308 0.308 315,817 0.3077 0.00%
2005-10-14 0 0.395 0.395 0.405 0.395 0.400 1,650,000 657,750 0.3986 0.308 0.308 0.315 0.308 0.312 2,118,287 0.3105 -1.25%
2005-10-13 0 0.400 0.400 0.410 0.400 0.400 530,000 212,000 0.4000 0.312 0.312 0.319 0.312 0.312 680,419 0.3116 0.00%
2005-10-12 0 0.400 0.400 0.405 0.400 0.405 848,000 339,940 0.4009 0.312 0.312 0.315 0.312 0.315 1,088,671 0.3123 -1.23%
2005-10-10 0 0.405 0.405 0.420 0.405 0.410 103,850 42,522 0.4095 0.315 0.315 0.327 0.315 0.319 133,324 0.3189 -3.57%
2005-10-07 0 0.420 0.415 0.420 0.405 0.430 262,000 110,160 0.4205 0.327 0.323 0.327 0.315 0.335 336,358 0.3275 -0.00%
2005-10-06 0 0.425 0.425 0.430 0.420 0.440 1,121,500 479,028 0.4271 0.327 0.327 0.331 0.323 0.339 1,456,933 0.3288 -1.16%
2005-10-05 0 0.430 0.430 0.435 0.410 0.440 2,161,500 916,715 0.4241 0.331 0.331 0.335 0.316 0.339 2,807,991 0.3265 7.50%
2005-10-04 0 0.400 0.400 0.410 0.400 0.405 1,327,000 530,830 0.4000 0.308 0.308 0.316 0.308 0.312 1,723,897 0.3079 0.00%
2005-10-03 0 0.400 0.400 0.405 0.395 0.400 258,000 102,950 0.3990 0.308 0.308 0.312 0.304 0.308 335,166 0.3072 1.27%
2005-09-30 0 0.395 0.390 0.400 0.385 0.395 486,000 188,450 0.3878 0.304 0.300 0.308 0.296 0.304 631,359 0.2985 3.95%
2005-09-29 0 0.380 0.380 0.400 0.380 0.405 450,000 178,950 0.3977 0.293 0.293 0.308 0.293 0.312 584,592 0.3061 -2.56%
2005-09-28 0 0.390 0.385 0.390 0.390 0.405 440,000 175,530 0.3989 0.300 0.296 0.300 0.300 0.312 571,601 0.3071 -2.50%
2005-09-27 0 0.400 0.380 0.400 0.400 0.400 104,000 41,600 0.4000 0.308 0.293 0.308 0.308 0.308 135,106 0.3079 0.00%
2005-09-26 0 0.400 0.395 0.405 0.390 0.400 38,000 15,210 0.4003 0.308 0.304 0.312 0.300 0.308 49,366 0.3081 1.27%
2005-09-23 0 0.395 0.380 0.395 0.375 0.395 138,000 52,360 0.3794 0.304 0.293 0.304 0.289 0.304 179,275 0.2921 1.28%
2005-09-22 0 0.390 0.370 0.390 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2005-09-21 0 0.390 0.375 0.395 0.380 0.390 94,000 36,640 0.3898 0.300 0.289 0.304 0.293 0.300 122,115 0.3000 2.63%
2005-09-20 0 0.380 0.370 0.390 0.365 0.380 131,550 49,535 0.3765 0.293 0.285 0.300 0.281 0.293 170,896 0.2899 -2.56%
2005-09-16 0 0.390 0.380 0.390 0.405 0.405 20,000 8,100 0.4050 0.300 0.293 0.300 0.312 0.312 25,982 0.3118 -2.50%
2005-09-15 0 0.400 0.380 0.400 0.400 0.400 108,000 43,200 0.4000 0.308 0.293 0.308 0.308 0.308 140,302 0.3079 1.27%
2005-09-14 0 0.395 0.390 0.400 0.395 0.400 860,000 341,200 0.3967 0.304 0.300 0.308 0.304 0.308 1,117,220 0.3054 -2.47%
2005-09-13 0 0.405 0.385 0.405 0.390 0.405 240,000 96,730 0.4030 0.312 0.296 0.312 0.300 0.312 311,782 0.3102 3.85%
2005-09-12 0 0.390 0.380 0.395 0.380 0.390 226,500 87,420 0.3860 0.300 0.293 0.304 0.293 0.300 294,245 0.2971 4.00%
2005-09-09 0 0.375 0.375 0.395 0.375 0.375 323,000 121,100 0.3749 0.289 0.289 0.304 0.289 0.289 419,607 0.2886 -2.60%
2005-09-08 0 0.385 0.375 0.385 0.380 0.390 410,000 158,350 0.3862 0.296 0.289 0.296 0.293 0.300 532,628 0.2973 0.00%
2005-09-07 0 0.385 0.380 0.390 0.385 0.400 950,000 371,600 0.3912 0.296 0.293 0.300 0.296 0.308 1,234,139 0.3011 -1.28%
2005-09-06 0 0.390 0.385 0.410 0.390 0.390 100,000 39,000 0.3900 0.300 0.296 0.316 0.300 0.300 129,909 0.3002 0.00%
2005-09-05 0 0.390 0.385 0.390 0.390 0.400 330,000 128,900 0.3906 0.300 0.296 0.300 0.300 0.308 428,701 0.3007 -4.88%
2005-09-02 0 0.410 0.390 0.410 0.380 0.415 694,500 272,653 0.3926 0.316 0.300 0.316 0.293 0.319 902,220 0.3022 12.33%
2005-09-01 0 0.365 0.365 0.380 0.365 0.365 200,000 73,000 0.3650 0.281 0.281 0.293 0.281 0.281 259,819 0.2810 0.00%
2005-08-31 0 0.365 0.365 0.380 0.365 0.365 30,000 10,950 0.3650 0.281 0.281 0.293 0.281 0.281 38,973 0.2810 0.00%
2005-08-30 0 0.365 0.365 0.380 0.360 0.360 54,000 19,440 0.3600 0.281 0.281 0.293 0.277 0.277 70,151 0.2771 -1.35%
2005-08-29 0 0.370 0.360 0.380 - - 0 0 - 0.285 0.277 0.293 - - 0 - 0.00%
2005-08-26 0 0.370 0.370 0.380 0.360 0.370 300,000 110,000 0.3667 0.285 0.285 0.293 0.277 0.285 389,728 0.2822 2.78%
2005-08-25 0 0.360 0.360 0.365 0.360 0.375 210,000 77,200 0.3676 0.277 0.277 0.281 0.277 0.289 272,810 0.2830 0.00%
2005-08-24 0 0.360 0.355 0.360 0.360 0.370 50,000 18,480 0.3696 0.277 0.273 0.277 0.277 0.285 64,955 0.2845 0.00%
2005-08-23 0 0.360 0.360 0.370 0.360 0.360 145,000 52,550 0.3624 0.277 0.277 0.285 0.277 0.277 188,369 0.2790 -1.37%
2005-08-22 0 0.365 0.365 0.380 0.365 0.380 100,000 36,920 0.3692 0.281 0.281 0.293 0.281 0.293 129,909 0.2842 -1.35%
2005-08-19 0 0.370 0.360 0.370 0.355 0.375 308,000 112,990 0.3669 0.285 0.277 0.285 0.273 0.289 400,121 0.2824 2.78%
2005-08-18 0 0.360 0.355 0.360 0.360 0.370 430,000 156,200 0.3633 0.277 0.273 0.277 0.277 0.285 558,610 0.2796 -4.00%
2005-08-17 0 0.375 0.365 0.375 0.375 0.380 290,000 109,190 0.3765 0.289 0.281 0.289 0.289 0.293 376,737 0.2898 0.00%
2005-08-16 0 0.375 0.375 0.380 - - 60,000 22,800 0.3800 0.289 0.289 0.293 - - 77,946 0.2925 0.00%
2005-08-15 0 0.375 0.375 0.385 0.375 0.385 120,000 46,000 0.3833 0.289 0.289 0.296 0.289 0.296 155,891 0.2951 0.00%
2005-08-12 0 0.375 0.375 0.385 0.375 0.375 42,000 15,750 0.3750 0.289 0.289 0.296 0.289 0.289 54,562 0.2887 -3.85%
2005-08-11 0 0.390 0.385 0.390 0.375 0.390 466,000 178,400 0.3828 0.300 0.296 0.300 0.289 0.300 605,378 0.2947 4.00%
2005-08-10 0 0.375 0.375 0.380 0.375 0.380 270,000 101,550 0.3761 0.289 0.289 0.293 0.289 0.293 350,755 0.2895 1.35%
2005-08-09 0 0.370 0.370 0.375 0.360 0.365 278,000 100,960 0.3632 0.285 0.285 0.289 0.277 0.281 361,148 0.2796 2.78%
2005-08-08 0 0.360 0.360 0.390 0.360 0.375 509,500 187,555 0.3681 0.277 0.277 0.300 0.277 0.289 661,888 0.2834 -2.70%
2005-08-05 0 0.370 0.370 0.380 0.370 0.380 550,000 203,680 0.3703 0.285 0.285 0.293 0.285 0.293 714,501 0.2851 -2.63%
2005-08-04 0 0.380 0.380 0.390 0.380 0.390 822,000 316,320 0.3848 0.293 0.293 0.300 0.293 0.300 1,067,855 0.2962 -2.56%
2005-08-03 0 0.390 0.375 0.390 0.385 0.390 130,000 50,100 0.3854 0.300 0.289 0.300 0.296 0.300 168,882 0.2967 1.30%
2005-08-02 0 0.385 0.380 0.385 - - 0 0 - 0.296 0.293 0.296 - - 0 - -1.28%
2005-08-01 0 0.390 0.385 0.390 0.395 0.395 50,000 19,750 0.3950 0.300 0.296 0.300 0.304 0.304 64,955 0.3041 2.63%
2005-07-29 0 0.380 0.380 0.390 - - 0 0 - 0.293 0.293 0.300 - - 0 - 0.00%
2005-07-28 0 0.380 0.380 0.395 0.380 0.395 280,000 108,300 0.3868 0.293 0.293 0.304 0.293 0.304 363,746 0.2977 -3.80%
2005-07-27 0 0.395 0.385 0.395 0.395 0.395 200,000 79,000 0.3950 0.304 0.296 0.304 0.304 0.304 259,819 0.3041 1.28%
2005-07-26 0 0.390 0.380 0.390 - - 0 0 - 0.300 0.293 0.300 - - 0 - 0.00%
2005-07-25 0 0.390 0.385 0.395 0.380 0.390 180,000 70,000 0.3889 0.300 0.296 0.304 0.293 0.300 233,837 0.2994 2.63%
2005-07-22 0 0.380 0.380 0.395 - - 0 0 - 0.293 0.293 0.304 - - 0 - 0.00%
2005-07-21 0 0.380 0.375 0.385 0.380 0.385 712,612 271,030 0.3803 0.293 0.289 0.296 0.293 0.296 925,750 0.2928 -1.30%
2005-07-20 0 0.385 0.380 0.390 0.385 0.385 150,000 57,750 0.3850 0.296 0.293 0.300 0.296 0.296 194,864 0.2964 1.32%
2005-07-19 0 0.380 0.380 0.400 0.380 0.390 261,000 100,240 0.3841 0.293 0.293 0.308 0.293 0.300 339,063 0.2956 -2.56%
2005-07-18 0 0.390 0.390 0.395 0.385 0.395 700,000 273,000 0.3900 0.300 0.300 0.304 0.296 0.304 909,365 0.3002 -2.50%
2005-07-15 0 0.400 0.400 0.405 0.390 0.400 524,000 207,170 0.3954 0.308 0.308 0.312 0.300 0.308 680,725 0.3043 0.00%
2005-07-14 0 0.400 0.395 0.400 0.390 0.430 2,335,913 959,537 0.4108 0.308 0.304 0.308 0.300 0.331 3,034,569 0.3162 -6.98%
2005-07-13 0 0.430 0.430 0.435 0.400 0.650 6,126,841 2,692,910 0.4395 0.331 0.331 0.335 0.308 0.500 7,959,340 0.3383 13.16%
2005-07-12 1 - - - - - 0 0 - 0.293 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.293 - - - - 0 - 0.00%
2005-07-08 0 0.380 0.380 0.420 0.375 0.380 112,000 42,170 0.3765 0.293 0.293 0.323 0.289 0.293 145,498 0.2898 0.00%
2005-07-07 0 0.380 0.380 0.420 - - 0 0 - 0.293 0.293 0.323 - - 0 - 0.00%
2005-07-06 0 0.380 0.380 0.420 - - 232 81 0.3491 0.293 0.293 0.323 - - 301 0.2688 0.00%
2005-07-05 0 0.380 0.380 0.420 0.380 0.380 107,000 40,640 0.3798 0.293 0.293 0.323 0.293 0.293 139,003 0.2924 -1.30%
2005-07-04 0 0.385 0.385 0.430 0.385 0.385 200,000 77,000 0.3850 0.296 0.296 0.331 0.296 0.296 259,819 0.2964 -1.28%
2005-06-30 0 0.390 0.390 0.415 - - 0 0 - 0.300 0.300 0.319 - - 0 - 0.00%
2005-06-29 0 0.390 0.390 0.410 0.390 0.410 286,000 113,940 0.3984 0.300 0.300 0.316 0.300 0.316 371,541 0.3067 -4.88%
2005-06-28 0 0.410 0.400 0.410 0.385 0.410 222,000 89,470 0.4030 0.316 0.308 0.316 0.296 0.316 288,399 0.3102 6.49%
2005-06-27 0 0.385 0.385 0.415 0.380 0.380 4,000 1,520 0.3800 0.296 0.296 0.319 0.293 0.293 5,196 0.2925 -6.10%
2005-06-24 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.316 0.316 0.323 0.316 0.316 129,909 0.3156 2.50%
2005-06-23 0 0.400 0.390 0.410 0.400 0.400 190,000 76,000 0.4000 0.308 0.300 0.316 0.308 0.308 246,828 0.3079 -2.44%
2005-06-22 0 0.410 0.405 0.410 0.380 0.410 406,000 165,460 0.4075 0.316 0.312 0.316 0.293 0.316 527,432 0.3137 -1.20%
2005-06-21 0 0.415 0.415 0.420 0.415 0.420 360,000 150,400 0.4178 0.319 0.319 0.323 0.319 0.323 467,674 0.3216 -1.19%
2005-06-20 0 0.420 0.405 0.420 0.405 0.420 144,000 59,520 0.4133 0.323 0.312 0.323 0.312 0.323 187,069 0.3182 3.70%
2005-06-17 0 0.405 0.405 0.420 - - 0 0 - 0.312 0.312 0.323 - - 0 - 0.00%
2005-06-16 0 0.405 0.405 0.420 0.405 0.410 502,000 204,160 0.4067 0.312 0.312 0.323 0.312 0.316 652,145 0.3131 -2.41%
2005-06-15 0 0.415 0.415 0.430 0.405 0.420 358,000 148,530 0.4149 0.319 0.319 0.331 0.312 0.323 465,075 0.3194 3.75%
2005-06-14 0 0.400 0.395 0.430 0.400 0.400 160,000 64,000 0.4000 0.308 0.304 0.331 0.308 0.308 207,855 0.3079 1.27%
2005-06-13 0 0.395 0.385 0.410 0.395 0.395 50,000 19,750 0.3950 0.304 0.296 0.316 0.304 0.304 64,955 0.3041 2.60%
2005-06-10 0 0.385 0.385 0.415 0.385 0.385 18,000 6,930 0.3850 0.296 0.296 0.319 0.296 0.296 23,384 0.2964 0.00%
2005-06-09 0 0.385 0.385 0.420 - - 0 0 - 0.296 0.296 0.323 - - 0 - 0.00%
2005-06-08 0 0.385 0.380 0.420 - - 0 0 - 0.296 0.293 0.323 - - 0 - 0.00%
2005-06-07 0 0.385 0.385 0.400 0.385 0.385 22,000 8,470 0.3850 0.296 0.296 0.308 0.296 0.296 28,580 0.2964 -3.75%
2005-06-06 0 0.400 0.380 0.420 0.380 0.400 8,000 3,080 0.3850 0.308 0.293 0.323 0.293 0.308 10,393 0.2964 5.26%
2005-06-03 0 0.380 0.380 0.400 - - 0 0 - 0.293 0.293 0.308 - - 0 - 1.33%
2005-06-02 0 0.375 0.375 0.400 0.375 0.375 73,150 27,408 0.3747 0.289 0.289 0.308 0.289 0.289 95,029 0.2884 -6.25%
2005-06-01 0 0.400 0.375 0.400 0.400 0.400 100,000 40,000 0.4000 0.308 0.289 0.308 0.308 0.308 129,909 0.3079 5.26%
2005-05-31 0 0.380 0.380 0.400 0.380 0.380 50,000 19,000 0.3800 0.293 0.293 0.308 0.293 0.293 64,955 0.2925 -3.80%
2005-05-30 0 0.395 0.390 0.400 0.385 0.400 478,000 187,620 0.3925 0.304 0.300 0.308 0.296 0.308 620,967 0.3021 3.95%
2005-05-27 0 0.380 0.380 0.400 - - 0 0 - 0.293 0.293 0.308 - - 0 - 1.33%
2005-05-26 0 0.375 0.375 0.400 0.370 0.380 122,000 46,140 0.3782 0.289 0.289 0.308 0.285 0.293 158,489 0.2911 -2.60%
2005-05-25 0 0.385 0.380 0.400 - - 0 0 - 0.296 0.293 0.308 - - 0 - 0.00%
2005-05-24 0 0.385 0.385 0.400 - - 0 0 - 0.296 0.296 0.308 - - 0 - 1.32%
2005-05-23 0 0.380 0.380 0.400 - - 0 0 - 0.293 0.293 0.308 - - 0 - 0.00%
2005-05-20 0 0.380 0.370 0.400 0.370 0.380 60,000 22,700 0.3783 0.293 0.285 0.308 0.285 0.293 77,946 0.2912 -5.00%
2005-05-19 0 0.400 0.370 0.400 - - 0 0 - 0.308 0.285 0.308 - - 0 - 0.00%
2005-05-18 0 0.400 0.370 0.410 0.400 0.400 100,000 40,000 0.4000 0.308 0.285 0.316 0.308 0.308 129,909 0.3079 5.26%
2005-05-17 0 0.380 0.380 0.410 - - 0 0 - 0.293 0.293 0.316 - - 0 - 0.00%
2005-05-13 0 0.380 0.370 0.430 - - 0 0 - 0.293 0.285 0.331 - - 0 - 0.00%
2005-05-12 0 0.380 0.370 0.430 - - 0 0 - 0.293 0.285 0.331 - - 0 - 0.00%
2005-05-11 0 0.380 0.375 0.380 0.380 0.380 40,000 15,200 0.3800 0.293 0.289 0.293 0.293 0.293 51,964 0.2925 1.33%
2005-05-10 0 0.375 0.375 0.380 0.370 0.375 127,500 47,695 0.3741 0.289 0.289 0.293 0.285 0.289 165,634 0.2880 0.00%
2005-05-09 0 0.375 0.370 0.375 - - 0 0 - 0.289 0.285 0.289 - - 0 - 0.00%
2005-05-06 0 0.375 0.370 0.375 0.370 0.375 750,000 280,250 0.3737 0.289 0.285 0.289 0.285 0.289 974,320 0.2876 0.00%
2005-05-05 0 0.375 0.375 0.380 0.375 0.380 412,000 156,500 0.3799 0.289 0.289 0.293 0.289 0.293 535,227 0.2924 -1.32%
2005-05-04 0 0.380 0.375 0.390 0.380 0.380 110,000 41,800 0.3800 0.293 0.289 0.300 0.293 0.293 142,900 0.2925 -1.30%
2005-05-03 0 0.385 0.375 0.400 0.385 0.385 120,000 46,200 0.3850 0.296 0.289 0.308 0.296 0.296 155,891 0.2964 0.00%
2005-04-29 0 0.385 0.380 0.395 - - 0 0 - 0.296 0.293 0.304 - - 0 - 0.00%
2005-04-28 0 0.385 0.385 0.390 0.385 0.385 200,000 77,000 0.3850 0.296 0.296 0.300 0.296 0.296 259,819 0.2964 0.00%
2005-04-27 0 0.385 0.385 0.410 0.385 0.385 20,000 7,700 0.3850 0.296 0.296 0.316 0.296 0.296 25,982 0.2964 0.00%
2005-04-26 0 0.385 0.380 0.390 0.380 0.390 476,000 182,430 0.3833 0.296 0.293 0.300 0.293 0.300 618,369 0.2950 1.32%
2005-04-25 0 0.380 0.380 0.390 0.380 0.410 730,000 288,400 0.3951 0.293 0.293 0.300 0.293 0.316 948,338 0.3041 -7.32%
2005-04-22 0 0.410 0.410 0.420 0.395 0.395 207,500 82,683 0.3985 0.316 0.316 0.323 0.304 0.304 269,562 0.3067 3.80%
2005-04-21 0 0.395 0.395 0.410 0.395 0.400 180,000 71,910 0.3995 0.304 0.304 0.316 0.304 0.308 233,837 0.3075 -3.66%
2005-04-20 0 0.410 0.395 0.410 0.395 0.410 932,000 372,690 0.3999 0.316 0.304 0.316 0.304 0.316 1,210,755 0.3078 2.50%
2005-04-19 0 0.400 0.390 0.400 0.400 0.415 660,000 267,000 0.4045 0.308 0.300 0.308 0.308 0.319 857,402 0.3114 -4.76%
2005-04-18 0 0.420 0.420 0.425 0.415 0.425 760,000 319,200 0.4200 0.323 0.323 0.327 0.319 0.327 987,311 0.3233 -1.18%
2005-04-15 0 0.425 0.425 0.430 0.425 0.430 270,000 115,750 0.4287 0.327 0.327 0.331 0.327 0.331 350,755 0.3300 -1.16%
2005-04-14 0 0.430 0.430 0.435 0.430 0.430 332,000 142,760 0.4300 0.331 0.331 0.335 0.331 0.331 431,299 0.3310 0.00%
2005-04-13 0 0.430 0.425 0.430 0.430 0.430 700,000 301,000 0.4300 0.331 0.327 0.331 0.331 0.331 909,365 0.3310 0.00%
2005-04-12 0 0.430 0.430 0.435 0.430 0.435 746,000 322,590 0.4324 0.331 0.331 0.335 0.331 0.335 969,124 0.3329 -1.15%
2005-04-11 0 0.435 0.435 0.440 0.435 0.435 75,000 32,605 0.4347 0.335 0.335 0.339 0.335 0.335 97,432 0.3346 0.00%
2005-04-08 0 0.435 0.430 0.440 0.435 0.440 346,000 151,110 0.4367 0.335 0.331 0.339 0.335 0.339 449,486 0.3362 1.16%
2005-04-07 0 0.430 0.430 0.435 0.430 0.430 148,000 63,640 0.4300 0.331 0.331 0.335 0.331 0.331 192,266 0.3310 -1.15%
2005-04-06 0 0.435 0.430 0.435 0.420 0.435 742,000 320,590 0.4321 0.335 0.331 0.335 0.323 0.335 963,927 0.3326 0.00%
2005-04-04 0 0.435 0.430 0.435 - - 0 0 - 0.335 0.331 0.335 - - 0 - 0.00%
2005-04-01 0 0.435 0.425 0.435 0.430 0.435 230,000 99,900 0.4343 0.335 0.327 0.335 0.331 0.335 298,792 0.3343 0.00%
2005-03-31 0 0.435 0.430 0.435 0.435 0.435 300,000 130,500 0.4350 0.335 0.331 0.335 0.335 0.335 389,728 0.3348 0.00%
2005-03-30 0 0.435 0.430 0.440 0.425 0.435 300,000 129,900 0.4330 0.335 0.331 0.339 0.327 0.335 389,728 0.3333 1.16%
2005-03-29 0 0.430 0.430 0.450 0.425 0.425 150,000 63,750 0.4250 0.331 0.331 0.346 0.327 0.327 194,864 0.3272 0.00%
2005-03-24 0 0.430 0.430 0.460 0.430 0.435 344,000 147,990 0.4302 0.331 0.331 0.354 0.331 0.335 446,888 0.3312 -1.15%
2005-03-23 0 0.435 0.435 0.460 0.435 0.435 130,000 56,550 0.4350 0.335 0.335 0.354 0.335 0.335 168,882 0.3348 -4.40%
2005-03-22 0 0.455 0.445 0.455 0.440 0.455 130,000 57,900 0.4454 0.350 0.343 0.350 0.339 0.350 168,882 0.3428 2.25%
2005-03-21 0 0.445 0.430 0.450 0.440 0.445 160,000 70,560 0.4410 0.343 0.331 0.346 0.339 0.343 207,855 0.3395 1.14%
2005-03-18 0 0.440 0.440 0.460 - - 0 0 - 0.339 0.339 0.354 - - 0 - 1.15%
2005-03-17 0 0.435 0.435 0.460 0.435 0.435 174,000 75,690 0.4350 0.335 0.335 0.354 0.335 0.335 226,042 0.3348 -1.14%
2005-03-16 0 0.440 0.435 0.475 - - 0 0 - 0.339 0.335 0.366 - - 0 - 0.00%
2005-03-15 0 0.440 0.435 0.455 0.435 0.440 170,000 74,450 0.4379 0.339 0.335 0.350 0.335 0.339 220,846 0.3371 -1.12%
2005-03-14 0 0.445 0.440 0.450 0.440 0.450 436,000 193,730 0.4443 0.343 0.339 0.346 0.339 0.346 566,405 0.3420 0.00%
2005-03-11 0 0.445 0.440 0.450 0.435 0.445 590,000 259,350 0.4396 0.343 0.339 0.346 0.335 0.343 766,465 0.3384 2.30%
2005-03-10 0 0.435 0.430 0.435 0.430 0.435 500,705 216,753 0.4329 0.335 0.331 0.335 0.331 0.335 650,463 0.3332 -1.14%
2005-03-09 0 0.440 0.440 0.445 0.435 0.460 298,000 130,180 0.4368 0.339 0.339 0.343 0.335 0.354 387,130 0.3363 -3.30%
2005-03-08 0 0.455 0.435 0.455 0.460 0.460 100,000 46,000 0.4600 0.350 0.335 0.350 0.354 0.354 129,909 0.3541 7.06%
2005-03-07 0 0.425 0.425 0.450 0.420 0.430 368,000 156,140 0.4243 0.327 0.327 0.346 0.323 0.331 478,066 0.3266 -1.16%
2005-03-04 0 0.430 0.430 0.445 0.430 0.450 392,000 173,290 0.4421 0.331 0.331 0.343 0.331 0.346 509,245 0.3403 -4.44%
2005-03-03 0 0.450 0.450 0.460 0.435 0.450 320,000 141,000 0.4406 0.346 0.346 0.354 0.335 0.346 415,710 0.3392 0.00%
2005-03-02 0 0.450 0.445 0.450 0.450 0.455 582,000 263,560 0.4529 0.346 0.343 0.346 0.346 0.350 756,072 0.3486 -2.17%
2005-03-01 0 0.460 0.455 0.475 0.450 0.460 2,002,000 906,680 0.4529 0.354 0.350 0.366 0.346 0.354 2,600,785 0.3486 0.00%
2005-02-28 0 0.460 0.460 0.470 0.450 0.485 1,372,000 639,120 0.4658 0.354 0.354 0.362 0.346 0.373 1,782,356 0.3586 -5.15%
2005-02-25 0 0.485 0.480 0.485 0.480 0.530 23,741,500 11,321,205 0.4769 0.373 0.369 0.373 0.369 0.408 30,842,429 0.3671 0.00%
2005-02-24 0 0.485 0.480 0.485 0.405 0.510 10,906,000 5,118,240 0.4693 0.373 0.369 0.373 0.312 0.393 14,167,914 0.3613 21.25%
2005-02-23 0 0.400 0.390 0.400 0.400 0.400 200,000 80,000 0.4000 0.308 0.300 0.308 0.308 0.308 259,819 0.3079 0.00%
2005-02-22 0 0.400 0.390 0.400 0.380 0.410 772,000 300,610 0.3894 0.308 0.300 0.308 0.293 0.316 1,002,900 0.2997 5.26%
2005-02-21 0 0.380 0.380 0.385 0.380 0.380 20,000 7,600 0.3800 0.293 0.293 0.296 0.293 0.293 25,982 0.2925 -1.30%
2005-02-18 0 0.385 0.385 0.395 - - 0 0 - 0.296 0.296 0.304 - - 0 - 1.32%
2005-02-17 0 0.380 0.380 0.400 0.380 0.380 40,500 15,400 0.3802 0.293 0.293 0.308 0.293 0.293 52,613 0.2927 0.00%
2005-02-16 0 0.380 0.380 0.400 0.380 0.380 130,000 49,400 0.3800 0.293 0.293 0.308 0.293 0.293 168,882 0.2925 0.00%
2005-02-15 0 0.380 0.380 0.400 0.380 0.380 229,000 87,000 0.3799 0.293 0.293 0.308 0.293 0.293 297,492 0.2924 0.00%
2005-02-14 0 0.380 0.380 0.400 0.370 0.400 248,000 93,800 0.3782 0.293 0.293 0.308 0.285 0.308 322,175 0.2911 -5.00%
2005-02-08 0 0.400 0.370 0.400 0.410 0.410 20,000 8,200 0.4100 0.308 0.285 0.308 0.316 0.316 25,982 0.3156 0.00%
2005-02-07 0 0.400 0.360 0.400 - - 0 0 - 0.308 0.277 0.308 - - 0 - 0.00%
2005-02-04 0 0.400 0.380 0.405 0.400 0.405 94,000 37,850 0.4027 0.308 0.293 0.312 0.308 0.312 122,115 0.3100 1.27%
2005-02-03 0 0.395 0.365 0.400 - - 0 0 - 0.304 0.281 0.308 - - 0 - 0.00%
2005-02-02 0 0.395 0.395 0.400 0.395 0.395 20,000 7,900 0.3950 0.304 0.304 0.308 0.304 0.304 25,982 0.3041 -1.25%
2005-02-01 0 0.400 0.375 0.400 0.375 0.400 120,000 45,510 0.3793 0.308 0.289 0.308 0.289 0.308 155,891 0.2919 8.11%
2005-01-31 0 0.370 0.370 0.390 0.370 0.390 118,000 44,060 0.3734 0.285 0.285 0.300 0.285 0.300 153,293 0.2874 1.37%
2005-01-28 0 0.365 0.365 0.400 0.365 0.365 20,000 7,300 0.3650 0.281 0.281 0.308 0.281 0.281 25,982 0.2810 0.00%
2005-01-27 0 0.365 0.365 0.395 - - 0 0 - 0.281 0.281 0.304 - - 0 - 0.00%
2005-01-26 0 0.365 0.365 0.390 - - 0 0 - 0.281 0.281 0.300 - - 0 - 0.00%
2005-01-25 0 0.365 0.365 0.390 0.360 0.370 1,362,000 491,390 0.3608 0.281 0.281 0.300 0.277 0.285 1,769,365 0.2777 0.00%
2005-01-24 0 0.365 0.365 0.400 - - 0 0 - 0.281 0.281 0.308 - - 0 - 0.00%
2005-01-21 0 0.365 0.365 0.390 0.365 0.370 288,000 106,510 0.3698 0.281 0.281 0.300 0.281 0.285 374,139 0.2847 -6.41%
2005-01-20 0 0.390 0.370 0.390 0.390 0.390 12,000 4,680 0.3900 0.300 0.285 0.300 0.300 0.300 15,589 0.3002 5.41%
2005-01-19 0 0.370 0.370 0.400 - - 0 0 - 0.285 0.285 0.308 - - 0 - 0.00%
2005-01-18 0 0.370 0.370 0.395 - - 0 0 - 0.285 0.285 0.304 - - 0 - 0.00%
2005-01-17 0 0.370 0.370 0.380 0.370 0.380 66,000 24,880 0.3770 0.285 0.285 0.293 0.285 0.293 85,740 0.2902 -2.63%
2005-01-14 0 0.380 0.375 0.380 0.370 0.380 638,000 238,910 0.3745 0.293 0.289 0.293 0.285 0.293 828,822 0.2883 4.11%
2005-01-13 0 0.365 0.365 0.370 0.365 0.365 180,000 65,700 0.3650 0.281 0.281 0.285 0.281 0.281 233,837 0.2810 1.39%
2005-01-12 0 0.360 0.360 0.370 0.360 0.370 520,000 190,450 0.3663 0.277 0.277 0.285 0.277 0.285 675,529 0.2819 -1.37%
2005-01-11 0 0.365 0.360 0.365 0.360 0.370 852,000 313,990 0.3685 0.281 0.277 0.281 0.277 0.285 1,106,828 0.2837 -3.95%
2005-01-10 0 0.380 0.370 0.380 0.355 0.380 650,000 243,250 0.3742 0.293 0.285 0.293 0.273 0.293 844,411 0.2881 5.56%
2005-01-07 0 0.360 0.360 0.375 0.360 0.380 704,000 254,240 0.3611 0.277 0.277 0.289 0.277 0.293 914,562 0.2780 -1.37%
2005-01-06 0 0.365 0.365 0.370 0.360 0.365 1,210,000 439,650 0.3633 0.281 0.281 0.285 0.277 0.281 1,571,903 0.2797 0.00%
2005-01-05 0 0.365 0.365 0.380 0.365 0.365 2,000 730 0.3650 0.281 0.281 0.293 0.281 0.281 2,598 0.2810 -2.67%
2005-01-04 0 0.375 0.375 0.380 0.365 0.380 816,000 302,730 0.3710 0.289 0.289 0.293 0.281 0.293 1,060,060 0.2856 0.00%
2005-01-03 0 0.375 0.375 - 0.370 0.370 70,000 25,900 0.3700 0.289 0.289 - 0.285 0.285 90,937 0.2848 1.35%
2004-12-31 0 0.370 0.370 0.390 0.360 0.370 58,000 20,960 0.3614 0.285 0.285 0.300 0.277 0.285 75,347 0.2782 2.78%
2004-12-30 0 0.360 0.360 0.400 0.360 0.370 150,000 54,500 0.3633 0.277 0.277 0.308 0.277 0.285 194,864 0.2797 -8.86%
2004-12-29 0 0.395 0.355 0.395 0.350 0.400 36,000 12,990 0.3608 0.304 0.273 0.304 0.269 0.308 46,767 0.2778 9.72%
2004-12-28 0 0.360 0.360 0.400 0.360 0.360 7,700 2,738 0.3556 0.277 0.277 0.308 0.277 0.277 10,003 0.2737 -2.70%
2004-12-24 0 0.370 0.355 - 0.370 0.370 20,000 7,400 0.3700 0.285 0.273 - 0.285 0.285 25,982 0.2848 0.00%
2004-12-23 0 0.370 0.355 - 0.370 0.370 330,000 122,100 0.3700 0.285 0.273 - 0.285 0.285 428,701 0.2848 0.00%
2004-12-22 0 0.370 0.380 0.400 0.370 0.380 110,000 41,400 0.3764 0.285 0.293 0.308 0.285 0.293 142,900 0.2897 -2.63%
2004-12-21 0 0.380 0.370 0.390 - - 0 0 - 0.293 0.285 0.300 - - 0 - 0.00%
2004-12-20 0 0.380 0.370 0.415 0.370 0.380 34,000 12,890 0.3791 0.293 0.285 0.319 0.285 0.293 44,169 0.2918 1.33%
2004-12-17 0 0.375 0.375 0.380 0.375 0.375 66,000 24,750 0.3750 0.289 0.289 0.293 0.289 0.289 85,740 0.2887 -1.32%
2004-12-16 0 0.380 0.375 0.390 0.380 0.390 483,000 183,900 0.3807 0.293 0.289 0.300 0.293 0.300 627,462 0.2931 0.00%
2004-12-15 0 0.380 0.380 0.395 - - 0 0 - 0.293 0.293 0.304 - - 0 - 0.00%
2004-12-14 0 0.380 0.380 0.400 0.380 0.380 188,000 71,440 0.3800 0.293 0.293 0.308 0.293 0.293 244,230 0.2925 2.70%
2004-12-13 0 0.370 0.370 0.380 0.370 0.380 122,000 46,140 0.3782 0.285 0.285 0.293 0.285 0.293 158,489 0.2911 -3.90%
2004-12-10 0 0.385 0.375 0.390 0.380 0.385 200,000 76,500 0.3825 0.296 0.289 0.300 0.293 0.296 259,819 0.2944 2.67%
2004-12-09 0 0.375 0.370 0.395 - - 0 0 - 0.289 0.285 0.304 - - 0 - 0.00%
2004-12-08 0 0.375 0.375 0.400 0.375 0.380 160,000 60,660 0.3791 0.289 0.289 0.308 0.289 0.293 207,855 0.2918 -1.32%
2004-12-07 0 0.380 0.380 0.390 0.380 0.380 350,000 133,000 0.3800 0.293 0.293 0.300 0.293 0.293 454,683 0.2925 0.00%
2004-12-06 0 0.380 0.380 0.400 0.380 0.380 172,000 65,360 0.3800 0.293 0.293 0.308 0.293 0.293 223,444 0.2925 0.00%
2004-12-03 0 0.380 0.390 0.400 0.375 0.380 210,000 79,300 0.3776 0.293 0.300 0.308 0.289 0.293 272,810 0.2907 0.00%
2004-12-02 0 0.380 0.380 0.400 0.380 0.395 510,000 195,550 0.3834 0.293 0.293 0.308 0.293 0.304 662,538 0.2952 -5.00%
2004-12-01 0 0.400 0.390 0.410 0.400 0.405 170,000 68,250 0.4015 0.308 0.300 0.316 0.308 0.312 220,846 0.3090 -1.23%
2004-11-30 0 0.405 0.400 0.410 0.405 0.410 190,000 77,150 0.4061 0.312 0.308 0.316 0.312 0.316 246,828 0.3126 -1.22%
2004-11-29 0 0.410 0.410 0.415 0.400 0.415 1,722,000 700,410 0.4067 0.316 0.316 0.319 0.308 0.319 2,237,039 0.3131 7.89%
2004-11-26 0 0.380 0.380 0.395 0.380 0.390 90,000 34,700 0.3856 0.293 0.293 0.304 0.293 0.300 116,918 0.2968 -2.56%
2004-11-25 0 0.390 0.390 0.395 0.370 0.390 59,500 22,825 0.3836 0.300 0.300 0.304 0.285 0.300 77,296 0.2953 -1.27%
2004-11-24 0 0.395 0.395 0.400 0.395 0.400 240,000 95,300 0.3971 0.304 0.304 0.308 0.304 0.308 311,782 0.3057 -2.47%
2004-11-23 0 0.405 0.400 0.410 0.400 0.405 608,000 244,450 0.4021 0.312 0.308 0.316 0.308 0.312 789,849 0.3095 2.53%
2004-11-22 0 0.395 0.395 0.400 0.380 0.400 628,000 243,980 0.3885 0.304 0.304 0.308 0.293 0.308 815,831 0.2991 3.95%
2004-11-19 0 0.380 0.375 0.380 0.365 0.385 733,890 278,872 0.3800 0.293 0.289 0.293 0.281 0.296 953,392 0.2925 -1.30%
2004-11-18 0 0.385 0.375 0.390 0.375 0.385 190,000 72,650 0.3824 0.296 0.289 0.300 0.289 0.296 246,828 0.2943 4.05%
2004-11-17 0 0.370 0.370 0.390 0.370 0.370 300,000 111,000 0.3700 0.285 0.285 0.300 0.285 0.285 389,728 0.2848 0.00%
2004-11-16 0 0.370 0.370 0.395 0.370 0.370 110,000 40,700 0.3700 0.285 0.285 0.304 0.285 0.285 142,900 0.2848 0.00%
2004-11-15 0 0.370 0.365 0.390 0.370 0.370 188,000 69,560 0.3700 0.285 0.281 0.300 0.285 0.285 244,230 0.2848 -2.63%
2004-11-12 0 0.380 0.370 0.385 0.370 0.390 264,000 100,770 0.3817 0.293 0.285 0.296 0.285 0.300 342,961 0.2938 1.33%
2004-11-11 0 0.375 0.375 0.385 0.365 0.375 183,850 68,159 0.3707 0.289 0.289 0.296 0.281 0.289 238,838 0.2854 0.00%
2004-11-10 0 0.375 0.370 0.375 0.360 0.385 30,000 11,300 0.3767 0.289 0.285 0.289 0.277 0.296 38,973 0.2899 0.00%
2004-11-09 0 0.375 0.360 0.375 0.365 0.375 230,000 84,080 0.3656 0.289 0.277 0.289 0.281 0.289 298,792 0.2814 0.00%
2004-11-08 0 0.375 0.355 0.375 0.375 0.375 108,000 40,500 0.3750 0.289 0.273 0.289 0.289 0.289 140,302 0.2887 0.00%
2004-11-05 0 0.375 0.375 0.380 0.365 0.375 652,455 242,157 0.3711 0.289 0.289 0.293 0.281 0.289 847,600 0.2857 4.17%
2004-11-04 0 0.360 0.360 0.365 0.350 0.360 461,550 164,512 0.3564 0.277 0.277 0.281 0.269 0.277 599,597 0.2744 1.41%
2004-11-03 0 0.355 0.355 0.370 0.350 0.360 350,000 125,600 0.3589 0.273 0.273 0.285 0.269 0.277 454,683 0.2762 1.43%
2004-11-02 0 0.350 0.350 0.360 0.350 0.360 374,000 131,200 0.3508 0.269 0.269 0.277 0.269 0.277 485,861 0.2700 -5.41%
2004-11-01 0 0.370 0.370 0.375 0.355 0.360 100,000 35,750 0.3575 0.285 0.285 0.289 0.273 0.277 129,909 0.2752 2.78%
2004-10-29 0 0.360 0.360 0.375 0.360 0.365 60,000 21,850 0.3642 0.277 0.277 0.289 0.277 0.281 77,946 0.2803 2.86%
2004-10-28 0 0.350 0.350 0.360 0.350 0.360 650,000 231,470 0.3561 0.269 0.269 0.277 0.269 0.277 844,411 0.2741 -2.78%
2004-10-27 0 0.360 0.355 0.365 0.360 0.360 200,000 72,000 0.3600 0.277 0.273 0.281 0.277 0.277 259,819 0.2771 0.00%
2004-10-26 0 0.360 0.360 0.370 0.350 0.360 2,970,000 1,044,450 0.3517 0.277 0.277 0.285 0.269 0.277 3,858,308 0.2707 0.00%
2004-10-25 0 0.360 0.355 0.360 0.355 0.370 296,000 108,130 0.3653 0.277 0.273 0.277 0.273 0.285 384,532 0.2812 -4.00%
2004-10-21 0 0.375 0.365 0.375 0.370 0.385 1,938,000 723,380 0.3733 0.289 0.281 0.289 0.285 0.296 2,517,643 0.2873 0.00%
2004-10-20 0 0.375 0.375 0.380 0.375 0.385 2,610,000 989,400 0.3791 0.289 0.289 0.293 0.289 0.296 3,390,634 0.2918 1.35%
2004-10-19 0 0.370 0.370 0.375 0.370 0.375 240,000 89,000 0.3708 0.285 0.285 0.289 0.285 0.289 311,782 0.2855 2.78%
2004-10-18 0 0.360 0.360 0.375 0.360 0.375 920,000 340,200 0.3698 0.277 0.277 0.289 0.277 0.289 1,195,166 0.2846 -4.00%
2004-10-15 0 0.375 0.370 0.380 0.375 0.385 1,300,000 489,630 0.3766 0.289 0.285 0.293 0.289 0.296 1,688,822 0.2899 1.35%
2004-10-14 0 0.370 0.365 0.370 0.365 0.370 462,000 169,230 0.3663 0.285 0.281 0.285 0.281 0.285 600,181 0.2820 -2.63%
2004-10-13 0 0.380 0.370 0.380 0.365 0.380 1,100,630 406,564 0.3694 0.293 0.285 0.293 0.281 0.293 1,429,821 0.2843 5.56%
2004-10-12 0 0.360 0.355 0.360 0.355 0.370 2,374,830 855,500 0.3602 0.277 0.273 0.277 0.273 0.285 3,085,126 0.2773 1.41%
2004-10-11 0 0.355 0.350 0.355 0.350 0.380 4,808,354 1,728,803 0.3595 0.273 0.269 0.273 0.269 0.293 6,246,502 0.2768 -4.05%
2004-10-08 0 0.370 0.365 0.375 0.370 0.385 1,194,000 447,800 0.3750 0.285 0.281 0.289 0.285 0.296 1,551,118 0.2887 -7.50%
2004-10-07 0 0.400 0.385 0.400 0.400 0.400 190,000 76,000 0.4000 0.308 0.296 0.308 0.308 0.308 246,828 0.3079 1.27%
2004-10-06 0 0.395 0.390 0.400 - - 0 0 - 0.304 0.300 0.308 - - 0 - 0.00%
2004-10-05 0 0.395 0.395 0.400 0.395 0.400 960,000 383,000 0.3990 0.304 0.304 0.308 0.304 0.308 1,247,130 0.3071 -3.66%
2004-10-04 0 0.410 0.400 0.420 0.400 0.410 788,000 316,700 0.4019 0.316 0.308 0.323 0.308 0.316 1,023,686 0.3094 1.23%
2004-09-30 0 0.405 0.390 0.405 0.400 0.405 566,000 228,900 0.4044 0.312 0.300 0.312 0.308 0.312 735,287 0.3113 1.25%
2004-09-28 0 0.400 0.390 0.400 0.400 0.400 160,000 64,000 0.4000 0.308 0.300 0.308 0.308 0.308 207,855 0.3079 0.00%
2004-09-27 0 0.400 0.400 0.405 0.400 0.400 1,594,000 637,600 0.4000 0.308 0.308 0.312 0.308 0.308 2,070,755 0.3079 -1.23%
2004-09-24 0 0.405 0.405 0.410 0.395 0.410 1,644,000 660,280 0.4016 0.312 0.312 0.316 0.304 0.316 2,135,710 0.3092 -1.22%
2004-09-23 0 0.410 0.410 0.415 0.400 0.410 170,000 69,460 0.4086 0.316 0.316 0.319 0.308 0.316 220,846 0.3145 1.23%
2004-09-22 0 0.405 0.400 0.410 0.400 0.410 1,580,000 641,150 0.4058 0.312 0.308 0.316 0.308 0.316 2,052,568 0.3124 -5.81%
2004-09-21 0 0.430 0.425 0.430 0.430 0.430 354,000 152,220 0.4300 0.331 0.327 0.331 0.331 0.331 459,879 0.3310 0.00%
2004-09-20 0 0.430 0.430 0.450 0.430 0.430 198,000 85,140 0.4300 0.331 0.331 0.346 0.331 0.331 257,221 0.3310 0.00%
2004-09-17 0 0.430 0.430 0.465 - - 0 0 - 0.331 0.331 0.358 - - 0 - 1.18%
2004-09-16 0 0.425 0.425 0.450 - - 0 0 - 0.327 0.327 0.346 - - 0 - 0.00%
2004-09-15 0 0.425 0.425 0.435 0.420 0.445 1,058,000 454,040 0.4291 0.327 0.327 0.335 0.323 0.343 1,374,441 0.3303 2.41%
2004-09-14 0 0.415 0.410 0.420 0.410 0.420 470,000 193,750 0.4122 0.319 0.316 0.323 0.316 0.323 610,574 0.3173 1.22%
2004-09-13 0 0.410 0.400 0.410 0.400 0.410 374,000 152,300 0.4072 0.316 0.308 0.316 0.308 0.316 485,861 0.3135 0.00%
2004-09-10 0 0.410 0.405 0.430 - - 0 0 - 0.316 0.312 0.331 - - 0 - 0.00%
2004-09-09 0 0.410 0.410 0.420 0.410 0.410 80,000 32,800 0.4100 0.316 0.316 0.323 0.316 0.316 103,927 0.3156 -1.20%
2004-09-08 0 0.415 0.410 0.415 0.400 0.415 220,000 91,000 0.4136 0.319 0.316 0.319 0.308 0.319 285,801 0.3184 -2.35%
2004-09-07 0 0.425 0.415 0.425 0.410 0.425 880,000 365,600 0.4155 0.327 0.319 0.327 0.316 0.327 1,143,202 0.3198 -1.16%
2004-09-06 0 0.430 0.400 0.430 0.405 0.430 150,000 61,750 0.4117 0.331 0.308 0.331 0.312 0.331 194,864 0.3169 7.50%
2004-09-03 0 0.400 0.400 0.420 0.400 0.410 316,000 128,180 0.4056 0.308 0.308 0.323 0.308 0.316 410,514 0.3122 -1.23%
2004-09-02 0 0.405 0.405 0.415 0.405 0.405 170,000 68,850 0.4050 0.312 0.312 0.319 0.312 0.312 220,846 0.3118 -1.22%
2004-09-01 0 0.410 0.400 0.420 0.410 0.410 150,000 61,500 0.4100 0.316 0.308 0.323 0.316 0.316 194,864 0.3156 2.50%
2004-08-31 0 0.400 0.400 0.405 0.400 0.400 400,000 160,000 0.4000 0.308 0.308 0.312 0.308 0.308 519,637 0.3079 0.00%
2004-08-30 0 0.400 0.400 0.445 0.400 0.400 734,000 293,600 0.4000 0.308 0.308 0.343 0.308 0.308 953,535 0.3079 0.00%
2004-08-27 0 0.400 0.400 0.410 0.400 0.410 433,896 175,802 0.4052 0.308 0.308 0.316 0.308 0.316 563,671 0.3119 0.00%
2004-08-26 0 0.400 0.400 0.420 0.400 0.400 438,000 175,200 0.4000 0.308 0.308 0.323 0.308 0.308 569,003 0.3079 -2.44%
2004-08-25 0 0.410 0.400 0.420 0.410 0.410 150,000 61,500 0.4100 0.316 0.308 0.323 0.316 0.316 194,864 0.3156 2.50%
2004-08-24 0 0.400 0.400 0.445 - - 281,000 112,370 0.3999 0.308 0.308 0.343 - - 365,045 0.3078 0.00%
2004-08-23 0 0.400 0.400 0.420 0.400 0.400 180,000 72,000 0.4000 0.308 0.308 0.323 0.308 0.308 233,837 0.3079 0.00%
2004-08-20 0 0.400 0.385 0.420 - - 0 0 - 0.308 0.296 0.323 - - 0 - 0.00%
2004-08-19 0 0.400 0.400 0.450 0.400 0.400 50,000 20,000 0.4000 0.308 0.308 0.346 0.308 0.308 64,955 0.3079 2.56%
2004-08-18 0 0.390 0.390 0.450 0.390 0.390 20,000 7,800 0.3900 0.300 0.300 0.346 0.300 0.300 25,982 0.3002 0.00%
2004-08-17 0 0.390 0.390 0.420 0.390 0.390 112,000 43,680 0.3900 0.300 0.300 0.323 0.300 0.300 145,498 0.3002 1.30%
2004-08-16 0 0.385 0.385 0.400 0.385 0.385 157,000 60,425 0.3849 0.296 0.296 0.308 0.296 0.296 203,958 0.2963 -3.75%
2004-08-13 0 0.400 0.385 0.400 - - 0 0 - 0.308 0.296 0.308 - - 0 - 0.00%
2004-08-12 0 0.400 0.400 0.410 0.400 0.400 300,000 120,000 0.4000 0.308 0.308 0.316 0.308 0.308 389,728 0.3079 0.00%
2004-08-11 0 0.400 0.400 0.410 0.400 0.400 1,197,350 478,913 0.4000 0.308 0.308 0.316 0.308 0.308 1,555,470 0.3079 0.00%
2004-08-10 0 0.400 0.395 0.400 0.400 0.400 411,000 164,375 0.3999 0.308 0.304 0.308 0.308 0.308 533,927 0.3079 0.00%
2004-08-09 0 0.400 0.400 0.405 0.400 0.400 450,000 180,000 0.4000 0.308 0.308 0.312 0.308 0.308 584,592 0.3079 0.00%
2004-08-06 0 0.400 0.400 0.410 0.395 0.400 200,000 79,990 0.4000 0.308 0.308 0.316 0.304 0.308 259,819 0.3079 0.00%
2004-08-05 0 0.400 0.400 0.420 0.385 0.385 23,147 8,883 0.3838 0.308 0.308 0.323 0.296 0.296 30,070 0.2954 0.00%
2004-08-04 0 0.400 0.395 0.420 0.400 0.400 38,000 15,200 0.4000 0.308 0.304 0.323 0.308 0.308 49,366 0.3079 1.27%
2004-08-03 0 0.395 0.395 0.410 0.395 0.400 178,000 71,060 0.3992 0.304 0.304 0.316 0.304 0.308 231,239 0.3073 1.28%
2004-08-02 0 0.390 0.390 0.430 0.390 0.390 44,000 17,160 0.3900 0.300 0.300 0.331 0.300 0.300 57,160 0.3002 -2.50%
2004-07-30 0 0.400 0.400 0.430 - - 0 0 - 0.308 0.308 0.331 - - 0 - 0.00%
2004-07-29 0 0.400 0.400 0.405 0.390 0.400 2,074,000 828,980 0.3997 0.308 0.308 0.312 0.300 0.308 2,694,320 0.3077 0.00%
2004-07-28 0 0.400 0.400 0.405 0.400 0.410 394,000 159,600 0.4051 0.308 0.308 0.312 0.308 0.316 511,843 0.3118 0.00%
2004-07-27 0 0.400 0.400 0.415 0.400 0.400 1,000,000 400,000 0.4000 0.308 0.308 0.319 0.308 0.308 1,299,094 0.3079 0.00%
2004-07-26 0 0.400 0.400 0.410 0.385 0.400 230,000 90,350 0.3928 0.308 0.308 0.316 0.296 0.308 298,792 0.3024 0.00%
2004-07-23 0 0.400 0.400 0.430 - - 0 0 - 0.308 0.308 0.331 - - 0 - 0.00%
2004-07-22 0 0.400 0.400 0.425 0.400 0.400 546,000 218,400 0.4000 0.308 0.308 0.327 0.308 0.308 709,305 0.3079 0.00%
2004-07-21 0 0.400 0.400 0.425 - - 0 0 - 0.308 0.308 0.327 - - 0 - 0.00%
2004-07-20 0 0.400 0.385 0.425 - - 0 0 - 0.308 0.296 0.327 - - 0 - 0.00%
2004-07-19 0 0.400 0.400 0.425 - - 0 0 - 0.308 0.308 0.327 - - 0 - 0.00%
2004-07-16 0 0.400 0.380 0.425 - - 0 0 - 0.308 0.293 0.327 - - 0 - 0.00%
2004-07-15 0 0.400 0.395 0.445 - - 0 0 - 0.308 0.304 0.343 - - 0 - 0.00%
2004-07-14 0 0.400 0.390 0.430 0.400 0.400 150,000 60,000 0.4000 0.308 0.300 0.331 0.308 0.308 194,864 0.3079 0.00%
2004-07-13 0 0.400 0.390 0.450 - - 0 0 - 0.308 0.300 0.346 - - 0 - 0.00%
2004-07-12 0 0.400 0.400 0.440 0.400 0.420 110,000 44,040 0.4004 0.308 0.308 0.339 0.308 0.323 142,900 0.3082 -13.04%
2004-07-09 0 0.460 0.460 0.470 0.410 0.410 150,000 61,500 0.4100 0.354 0.354 0.362 0.316 0.316 194,864 0.3156 12.20%
2004-07-08 0 0.410 0.410 0.470 - - 0 0 - 0.316 0.316 0.362 - - 0 - 0.00%
2004-07-07 0 0.410 0.400 0.410 0.410 0.420 150,000 61,900 0.4127 0.316 0.308 0.316 0.316 0.323 194,864 0.3177 0.00%
2004-07-06 0 0.410 0.400 0.410 0.400 0.410 336,000 134,840 0.4013 0.316 0.308 0.316 0.308 0.316 436,495 0.3089 2.50%
2004-07-05 0 0.400 0.400 0.410 0.390 0.400 330,000 129,700 0.3930 0.308 0.308 0.316 0.300 0.308 428,701 0.3025 0.00%
2004-07-02 0 0.400 0.380 0.400 - - 0 0 - 0.308 0.293 0.308 - - 0 - 0.00%
2004-06-30 0 0.400 0.400 0.410 0.390 0.400 195,000 77,740 0.3987 0.308 0.308 0.316 0.300 0.308 253,323 0.3069 2.56%
2004-06-29 0 0.390 0.390 0.410 0.390 0.390 50,000 19,500 0.3900 0.300 0.300 0.316 0.300 0.300 64,955 0.3002 -2.50%
2004-06-28 0 0.400 0.400 0.420 - - 0 0 - 0.308 0.308 0.323 - - 0 - 0.00%
2004-06-25 0 0.400 0.400 0.415 0.400 0.400 252,000 100,800 0.4000 0.308 0.308 0.319 0.308 0.308 327,372 0.3079 -4.76%
2004-06-24 0 0.420 0.400 0.420 0.420 0.445 228,000 100,710 0.4417 0.323 0.308 0.323 0.323 0.343 296,193 0.3400 6.33%
2004-06-23 0 0.395 0.395 0.410 0.300 0.395 30,000 10,900 0.3633 0.304 0.304 0.316 0.231 0.304 38,973 0.2797 -1.25%
2004-06-21 0 0.400 0.385 0.400 0.400 0.400 998,000 399,200 0.4000 0.308 0.296 0.308 0.308 0.308 1,296,495 0.3079 0.00%
2004-06-18 0 0.400 0.380 0.400 0.390 0.400 524,000 209,340 0.3995 0.308 0.293 0.308 0.300 0.308 680,725 0.3075 1.27%
2004-06-17 0 0.395 0.390 0.420 - - 0 0 - 0.304 0.300 0.323 - - 0 - 0.00%
2004-06-16 0 0.395 0.395 0.490 0.395 0.395 10,000 3,950 0.3950 0.304 0.304 0.377 0.304 0.304 12,991 0.3041 -1.25%
2004-06-15 0 0.400 0.400 0.500 - - 0 0 - 0.308 0.308 0.385 - - 0 - 0.00%
2004-06-14 0 0.400 0.400 0.410 0.390 0.400 226,000 89,900 0.3978 0.308 0.308 0.316 0.300 0.308 293,595 0.3062 -6.98%
2004-06-11 0 0.430 0.400 0.430 - - 0 0 - 0.331 0.308 0.331 - - 0 - 0.00%
2004-06-10 0 0.430 0.405 0.450 0.430 0.430 275,000 118,210 0.4299 0.331 0.312 0.346 0.331 0.331 357,251 0.3309 2.38%
2004-06-09 0 0.420 0.420 0.430 0.400 0.420 40,000 16,720 0.4180 0.323 0.323 0.331 0.308 0.323 51,964 0.3218 -2.33%
2004-06-08 0 0.430 0.420 0.500 0.400 0.430 328,000 135,160 0.4121 0.331 0.323 0.385 0.308 0.331 426,103 0.3172 7.50%
2004-06-07 0 0.400 0.400 0.420 0.400 0.400 300,000 120,000 0.4000 0.308 0.308 0.323 0.308 0.308 389,728 0.3079 0.00%
2004-06-04 0 0.400 0.400 0.500 - - 0 0 - 0.308 0.308 0.385 - - 0 - 0.00%
2004-06-03 0 0.400 0.400 0.410 0.400 0.410 310,000 124,800 0.4026 0.308 0.308 0.316 0.308 0.316 402,719 0.3099 -3.61%
2004-06-02 0 0.415 0.410 0.440 0.415 0.415 150,000 62,250 0.4150 0.319 0.316 0.339 0.319 0.319 194,864 0.3195 1.22%
2004-06-01 0 0.410 0.410 0.440 0.410 0.410 20,000 8,200 0.4100 0.316 0.316 0.339 0.316 0.316 25,982 0.3156 -6.82%
2004-05-31 0 0.440 0.415 0.460 - - 0 0 - 0.339 0.319 0.354 - - 0 - 0.00%
2004-05-28 0 0.440 0.435 0.470 0.440 0.440 140,000 61,150 0.4368 0.339 0.335 0.362 0.339 0.339 181,873 0.3362 -2.22%
2004-05-27 0 0.450 0.440 0.450 0.435 0.455 1,134,000 508,100 0.4481 0.346 0.339 0.346 0.335 0.350 1,473,172 0.3449 12.50%
2004-05-25 0 0.400 0.400 0.430 0.400 0.400 10,000 4,000 0.4000 0.308 0.308 0.331 0.308 0.308 12,991 0.3079 0.00%
2004-05-24 0 0.400 0.400 0.410 0.400 0.400 230,000 92,000 0.4000 0.308 0.308 0.316 0.308 0.308 298,792 0.3079 0.00%
2004-05-21 0 0.400 0.390 - 0.400 0.405 750,000 300,850 0.4011 0.308 0.300 - 0.308 0.312 974,320 0.3088 0.00%
2004-05-20 0 0.400 0.395 0.410 0.400 0.400 364,000 145,600 0.4000 0.308 0.304 0.316 0.308 0.308 472,870 0.3079 0.00%
2004-05-19 0 0.400 0.400 0.410 0.400 0.400 10,000 4,000 0.4000 0.308 0.308 0.316 0.308 0.308 12,991 0.3079 2.56%
2004-05-18 0 0.390 0.385 0.390 0.390 0.400 2,072,000 820,170 0.3958 0.300 0.296 0.300 0.300 0.308 2,691,722 0.3047 2.63%
2004-05-17 0 0.380 0.365 0.400 0.370 0.400 1,242,000 485,220 0.3907 0.293 0.281 0.308 0.285 0.308 1,613,474 0.3007 -5.00%
2004-05-14 0 0.400 0.395 0.405 0.395 0.400 574,000 229,280 0.3994 0.308 0.304 0.312 0.304 0.308 745,680 0.3075 0.00%
2004-05-13 0 0.400 0.400 0.405 0.400 0.400 1,338,000 535,200 0.4000 0.308 0.308 0.312 0.308 0.308 1,738,187 0.3079 0.00%
2004-05-12 0 0.400 0.400 0.410 0.400 0.410 600,000 240,200 0.4003 0.308 0.308 0.316 0.308 0.316 779,456 0.3082 0.00%
2004-05-11 0 0.400 0.390 0.400 0.390 0.400 360,000 143,400 0.3983 0.308 0.300 0.308 0.300 0.308 467,674 0.3066 2.56%
2004-05-10 0 0.390 0.390 0.400 0.390 0.400 1,114,000 442,460 0.3972 0.300 0.300 0.308 0.300 0.308 1,447,190 0.3057 -2.50%
2004-05-07 0 0.400 0.400 0.420 0.400 0.400 60,000 24,000 0.4000 0.308 0.308 0.323 0.308 0.308 77,946 0.3079 0.00%
2004-05-06 0 0.400 0.400 0.460 0.400 0.400 120,000 48,000 0.4000 0.308 0.308 0.354 0.308 0.308 155,891 0.3079 0.00%
2004-05-05 0 0.400 0.395 0.405 0.395 0.400 430,000 171,500 0.3988 0.308 0.304 0.312 0.304 0.308 558,610 0.3070 0.00%
2004-05-04 0 0.400 0.395 0.400 0.390 0.400 692,000 273,990 0.3959 0.308 0.304 0.308 0.300 0.308 898,973 0.3048 1.27%
2004-05-03 0 0.395 0.395 0.400 0.395 0.410 500,000 200,740 0.4015 0.304 0.304 0.308 0.304 0.316 649,547 0.3090 0.00%
2004-04-30 0 0.395 0.385 0.395 0.380 0.400 342,000 133,400 0.3901 0.304 0.296 0.304 0.293 0.308 444,290 0.3003 3.95%
2004-04-29 0 0.380 0.380 0.400 0.380 0.380 50,000 19,000 0.3800 0.293 0.293 0.308 0.293 0.293 64,955 0.2925 -5.00%
2004-04-28 0 0.400 0.395 0.400 0.395 0.400 980,000 391,750 0.3997 0.308 0.304 0.308 0.304 0.308 1,273,112 0.3077 0.00%
2004-04-27 0 0.400 0.390 0.410 0.395 0.410 2,330,000 946,160 0.4061 0.308 0.300 0.316 0.304 0.316 3,026,888 0.3126 0.00%
2004-04-26 0 0.400 0.400 0.405 0.395 0.410 1,496,000 599,870 0.4010 0.308 0.308 0.312 0.304 0.316 1,943,444 0.3087 -4.76%
2004-04-23 0 0.420 0.420 0.430 0.415 0.450 2,314,000 987,490 0.4267 0.323 0.323 0.331 0.319 0.346 3,006,102 0.3285 -2.33%
2004-04-22 0 0.430 0.420 0.440 0.430 0.450 1,120,000 491,000 0.4384 0.331 0.323 0.339 0.331 0.346 1,454,985 0.3375 -7.53%
2004-04-21 0 0.465 0.460 0.465 0.460 0.500 3,464,000 1,666,660 0.4811 0.358 0.354 0.358 0.354 0.385 4,500,060 0.3704 -13.89%
2004-04-20 0 0.540 0.540 0.550 0.530 0.540 770,000 415,100 0.5391 0.416 0.416 0.423 0.408 0.416 1,000,302 0.4150 -3.57%
2004-04-19 0 0.560 0.550 0.560 0.550 0.560 226,000 124,800 0.5522 0.431 0.423 0.431 0.423 0.431 293,595 0.4251 1.82%
2004-04-16 0 0.550 0.550 0.560 0.530 0.550 177,500 95,670 0.5390 0.423 0.423 0.431 0.408 0.423 230,589 0.4149 0.00%
2004-04-15 0 0.550 0.550 0.560 0.540 0.560 608,620 335,816 0.5518 0.423 0.423 0.431 0.416 0.431 790,654 0.4247 -1.79%
2004-04-14 0 0.560 0.550 0.560 0.550 0.620 408,000 229,620 0.5628 0.431 0.423 0.431 0.423 0.477 530,030 0.4332 -3.45%
2004-04-13 0 0.580 0.560 0.580 0.570 0.580 30,000 17,200 0.5733 0.446 0.431 0.446 0.439 0.446 38,973 0.4413 1.75%
2004-04-08 0 0.570 0.560 0.580 0.570 0.580 70,000 40,300 0.5757 0.439 0.431 0.446 0.439 0.446 90,937 0.4432 0.00%
2004-04-07 0 0.570 0.560 0.570 0.560 0.580 204,000 116,380 0.5705 0.439 0.431 0.439 0.431 0.446 265,015 0.4391 0.00%
2004-04-06 0 0.570 0.570 0.590 0.570 0.600 360,000 209,100 0.5808 0.439 0.439 0.454 0.439 0.462 467,674 0.4471 -1.72%
2004-04-02 0 0.580 0.580 0.590 0.550 0.550 10,000 5,500 0.5500 0.446 0.446 0.454 0.423 0.423 12,991 0.4234 3.57%
2004-04-01 0 0.560 0.550 0.580 0.560 0.560 300,000 168,000 0.5600 0.431 0.423 0.446 0.431 0.431 389,728 0.4311 -1.75%
2004-03-31 0 0.570 0.560 0.590 0.550 0.570 420,000 236,100 0.5621 0.439 0.431 0.454 0.423 0.439 545,619 0.4327 1.79%
2004-03-30 0 0.560 0.550 0.560 0.550 0.560 200,000 110,500 0.5525 0.431 0.423 0.431 0.423 0.431 259,819 0.4253 3.70%
2004-03-29 0 0.540 0.540 0.560 0.540 0.540 20,000 10,800 0.5400 0.416 0.416 0.431 0.416 0.416 25,982 0.4157 0.00%
2004-03-26 0 0.540 0.540 0.560 0.520 0.560 40,000 21,420 0.5355 0.416 0.416 0.431 0.400 0.431 51,964 0.4122 -3.57%
2004-03-25 0 0.560 0.550 0.560 0.550 0.560 448,000 247,800 0.5531 0.431 0.423 0.431 0.423 0.431 581,994 0.4258 -1.75%
2004-03-24 0 0.570 0.560 0.580 0.550 0.570 250,000 140,600 0.5624 0.439 0.431 0.446 0.423 0.439 324,773 0.4329 -1.72%
2004-03-23 0 0.580 0.560 0.580 0.550 0.580 352,000 197,800 0.5619 0.446 0.431 0.446 0.423 0.446 457,281 0.4326 5.45%
2004-03-22 0 0.550 0.550 0.600 0.550 0.550 100,000 55,000 0.5500 0.423 0.423 0.462 0.423 0.423 129,909 0.4234 -3.51%
2004-03-19 0 0.570 0.570 0.590 0.570 0.570 311,694 177,615 0.5698 0.439 0.439 0.454 0.439 0.439 404,920 0.4386 0.00%
2004-03-18 0 0.570 0.570 0.610 0.570 0.580 410,000 236,420 0.5766 0.439 0.439 0.470 0.439 0.446 532,628 0.4439 -3.39%
2004-03-17 0 0.590 0.590 0.600 0.590 0.590 24,000 14,160 0.5900 0.454 0.454 0.462 0.454 0.454 31,178 0.4542 1.72%
2004-03-16 0 0.580 0.560 0.580 0.580 0.590 67,540 39,272 0.5815 0.446 0.431 0.446 0.446 0.454 87,741 0.4476 -1.69%
2004-03-15 0 0.590 0.580 0.600 0.580 0.600 181,550 107,137 0.5901 0.454 0.446 0.462 0.446 0.462 235,850 0.4543 1.72%
2004-03-12 0 0.580 0.570 0.600 0.580 0.600 400,000 239,960 0.5999 0.446 0.439 0.462 0.446 0.462 519,637 0.4618 -4.92%
2004-03-11 0 0.610 0.590 0.610 0.560 0.610 1,912,000 1,122,580 0.5871 0.470 0.454 0.470 0.431 0.470 2,483,867 0.4519 3.39%
2004-03-10 0 0.590 0.590 0.600 0.590 0.600 148,000 87,620 0.5920 0.454 0.454 0.462 0.454 0.462 192,266 0.4557 -3.28%
2004-03-09 0 0.610 0.610 0.620 0.610 0.610 118,000 71,980 0.6100 0.470 0.470 0.477 0.470 0.470 153,293 0.4696 0.00%
2004-03-08 0 0.610 0.600 0.620 0.610 0.620 1,282,000 787,140 0.6140 0.470 0.462 0.477 0.470 0.477 1,665,438 0.4726 -3.17%
2004-03-05 0 0.630 0.620 0.630 0.620 0.630 336,000 210,180 0.6255 0.485 0.477 0.485 0.477 0.485 436,495 0.4815 3.28%
2004-03-04 0 0.610 0.610 0.630 0.600 0.620 417,500 252,725 0.6053 0.470 0.470 0.485 0.462 0.477 542,372 0.4660 0.00%
2004-03-03 0 0.610 0.610 0.620 0.590 0.630 3,296,000 1,988,500 0.6033 0.470 0.470 0.477 0.454 0.485 4,281,812 0.4644 -4.69%
2004-03-02 0 0.640 0.610 0.640 0.610 0.640 1,547,500 968,245 0.6257 0.493 0.470 0.493 0.470 0.493 2,010,347 0.4816 1.59%
2004-03-01 0 0.630 0.630 0.640 0.630 0.650 2,203,850 1,413,272 0.6413 0.485 0.485 0.493 0.485 0.500 2,863,007 0.4936 -1.56%
2004-02-27 0 0.640 0.640 0.650 0.640 0.660 1,060,000 683,600 0.6449 0.493 0.493 0.500 0.493 0.508 1,377,039 0.4964 -1.54%
2004-02-26 0 0.650 0.650 0.660 0.640 0.660 799,000 520,170 0.6510 0.500 0.500 0.508 0.493 0.508 1,037,976 0.5011 0.00%
2004-02-25 0 0.650 0.640 0.660 0.650 0.660 1,071,000 699,970 0.6536 0.500 0.493 0.508 0.500 0.508 1,391,329 0.5031 1.56%
2004-02-24 0 0.640 0.640 0.660 0.640 0.670 1,822,000 1,191,520 0.6540 0.493 0.493 0.508 0.493 0.516 2,366,948 0.5034 -1.54%
2004-02-23 0 0.650 0.650 0.670 0.650 0.670 1,846,000 1,218,400 0.6600 0.500 0.500 0.516 0.500 0.516 2,398,127 0.5081 -4.41%
2004-02-20 0 0.680 0.670 0.680 0.670 0.680 1,020,000 691,600 0.6780 0.523 0.516 0.523 0.516 0.523 1,325,075 0.5219 -1.45%
2004-02-19 0 0.690 0.680 0.690 0.680 0.720 8,138,000 5,684,800 0.6986 0.531 0.523 0.531 0.523 0.554 10,572,023 0.5377 0.00%
2004-02-18 0 0.690 0.680 0.700 0.680 0.690 3,642,000 2,498,860 0.6861 0.531 0.523 0.539 0.523 0.531 4,731,299 0.5282 0.00%
2004-02-17 0 0.690 0.680 0.700 0.670 0.700 1,608,000 1,102,320 0.6855 0.531 0.523 0.539 0.516 0.539 2,088,942 0.5277 -1.43%
2004-02-16 0 0.700 0.690 0.700 0.660 0.700 2,057,913 1,426,844 0.6933 0.539 0.531 0.539 0.508 0.539 2,673,421 0.5337 4.48%
2004-02-13 0 0.670 0.670 0.680 0.670 0.690 802,500 541,955 0.6753 0.516 0.516 0.523 0.516 0.531 1,042,523 0.5198 -1.47%
2004-02-12 0 0.680 0.680 0.690 0.670 0.710 2,041,000 1,413,400 0.6925 0.523 0.523 0.531 0.516 0.547 2,651,450 0.5331 -2.86%
2004-02-11 0 0.700 0.690 0.700 0.670 0.710 12,469,442 8,700,467 0.6977 0.539 0.531 0.539 0.516 0.547 16,198,971 0.5371 7.69%
2004-02-10 0 0.650 0.660 0.670 0.650 0.660 2,348,000 1,540,000 0.6559 0.500 0.508 0.516 0.500 0.508 3,050,272 0.5049 -2.99%
2004-02-09 0 0.670 0.660 0.670 0.640 0.680 4,060,000 2,673,860 0.6586 0.516 0.508 0.516 0.493 0.523 5,274,320 0.5070 4.69%
2004-02-06 0 0.640 0.630 0.640 0.630 0.650 1,422,000 904,460 0.6360 0.493 0.485 0.493 0.485 0.500 1,847,311 0.4896 -1.54%
2004-02-05 0 0.650 0.640 0.660 0.640 0.650 262,000 170,280 0.6499 0.500 0.493 0.508 0.493 0.500 340,363 0.5003 1.56%
2004-02-04 0 0.640 0.640 0.650 0.640 0.650 2,132,500 1,370,595 0.6427 0.493 0.493 0.500 0.493 0.500 2,770,317 0.4947 -1.54%
2004-02-03 0 0.650 0.650 0.660 0.630 0.660 3,458,000 2,243,700 0.6488 0.500 0.500 0.508 0.485 0.508 4,492,265 0.4995 3.17%
2004-02-02 0 0.630 0.630 0.640 0.620 0.630 796,000 499,580 0.6276 0.485 0.485 0.493 0.477 0.485 1,034,078 0.4831 -1.56%
2004-01-30 0 0.640 0.640 0.660 0.640 0.670 1,678,000 1,097,860 0.6543 0.493 0.493 0.508 0.493 0.516 2,179,879 0.5036 -1.54%
2004-01-29 0 0.650 0.650 0.660 0.630 0.650 1,652,000 1,062,460 0.6431 0.500 0.500 0.508 0.485 0.500 2,146,103 0.4951 0.00%
2004-01-28 0 0.650 0.650 0.660 0.650 0.690 1,421,500 934,530 0.6574 0.500 0.500 0.508 0.500 0.531 1,846,661 0.5061 -5.80%
2004-01-27 0 0.690 0.680 0.700 0.680 0.720 1,996,000 1,379,960 0.6914 0.531 0.523 0.539 0.523 0.554 2,592,991 0.5322 -2.82%
2004-01-26 0 0.710 0.700 0.720 0.700 0.730 1,309,256 929,289 0.7098 0.547 0.539 0.554 0.539 0.562 1,700,846 0.5464 -1.39%
2004-01-21 0 0.720 0.710 0.730 0.710 0.740 8,100,000 5,869,580 0.7246 0.554 0.547 0.562 0.547 0.570 10,522,658 0.5578 1.41%
2004-01-20 0 0.710 0.700 0.710 0.650 0.710 9,732,000 6,674,900 0.6859 0.547 0.539 0.547 0.500 0.547 12,642,778 0.5280 7.58%
2004-01-19 0 0.660 0.650 0.660 0.630 0.670 9,688,034 6,349,173 0.6554 0.508 0.500 0.508 0.485 0.516 12,585,662 0.5045 6.45%
2004-01-16 0 0.620 0.600 0.620 0.600 0.620 1,682,000 1,029,080 0.6118 0.477 0.462 0.477 0.462 0.477 2,185,075 0.4710 0.00%
2004-01-15 0 0.620 0.620 0.630 0.590 0.630 3,446,000 2,113,540 0.6133 0.477 0.477 0.485 0.454 0.485 4,476,676 0.4721 3.33%
2004-01-14 0 0.600 0.590 0.600 0.580 0.630 6,598,000 3,939,080 0.5970 0.462 0.454 0.462 0.446 0.485 8,571,419 0.4596 -3.23%
2004-01-13 0 0.620 0.590 0.630 0.590 0.620 3,061,000 1,853,230 0.6054 0.477 0.454 0.485 0.454 0.477 3,976,525 0.4660 1.64%
2004-01-12 0 0.610 0.610 0.620 0.600 0.640 3,303,550 2,051,439 0.6210 0.470 0.470 0.477 0.462 0.493 4,291,620 0.4780 -1.61%
2004-01-09 0 0.620 0.610 0.630 0.570 0.640 13,368,850 8,092,873 0.6054 0.477 0.470 0.485 0.439 0.493 17,367,387 0.4660 8.77%
2004-01-08 0 0.570 0.580 0.590 0.520 0.580 4,596,000 2,547,300 0.5542 0.439 0.446 0.454 0.400 0.446 5,970,634 0.4266 7.55%
2004-01-07 0 0.530 0.530 0.540 0.530 0.550 3,696,000 1,997,460 0.5404 0.408 0.408 0.416 0.408 0.423 4,801,450 0.4160 0.00%
2004-01-06 0 0.530 0.520 0.540 0.485 0.540 6,620,000 3,422,160 0.5169 0.408 0.400 0.416 0.373 0.416 8,599,999 0.3979 7.07%
2004-01-05 0 0.495 0.495 0.500 0.475 0.530 6,177,000 3,059,710 0.4953 0.381 0.381 0.385 0.366 0.408 8,024,501 0.3813 -6.60%
2004-01-02 0 0.530 0.530 0.550 0.530 0.540 1,124,000 605,340 0.5386 0.408 0.408 0.423 0.408 0.416 1,460,181 0.4146 0.00%
2003-12-31 0 0.530 0.530 0.540 0.500 0.530 553,500 289,505 0.5230 0.408 0.408 0.416 0.385 0.408 719,048 0.4026 3.92%
2003-12-30 0 0.510 0.510 0.520 0.500 0.530 2,093,322 1,077,574 0.5148 0.393 0.393 0.400 0.385 0.408 2,719,421 0.3963 -1.92%
2003-12-29 0 0.520 0.520 0.530 0.510 0.520 1,932,000 998,200 0.5167 0.400 0.400 0.408 0.393 0.400 2,509,849 0.3977 -5.45%
2003-12-24 0 0.550 0.530 0.550 0.500 0.550 1,486,000 767,180 0.5163 0.423 0.408 0.423 0.385 0.423 1,930,453 0.3974 5.77%
2003-12-23 0 0.520 0.520 0.530 0.520 0.570 958,000 511,600 0.5340 0.400 0.400 0.408 0.400 0.439 1,244,532 0.4111 -8.77%
2003-12-22 0 0.570 0.540 0.570 0.540 0.570 294,000 160,180 0.5448 0.439 0.416 0.439 0.416 0.439 381,933 0.4194 1.79%
2003-12-19 0 0.560 0.540 0.560 0.550 0.560 1,090,000 604,700 0.5548 0.431 0.416 0.431 0.423 0.431 1,416,012 0.4270 -3.45%
2003-12-18 0 0.580 0.560 0.580 0.560 0.580 244,000 138,540 0.5678 0.446 0.431 0.446 0.431 0.446 316,979 0.4371 0.00%
2003-12-17 0 0.580 0.580 0.590 0.570 0.590 1,532,000 888,960 0.5803 0.446 0.446 0.454 0.439 0.454 1,990,211 0.4467 1.75%
2003-12-16 0 0.570 0.560 0.570 0.530 0.600 2,048,000 1,158,940 0.5659 0.439 0.431 0.439 0.408 0.462 2,660,544 0.4356 -5.00%
2003-12-15 0 0.600 0.590 0.600 0.590 0.630 1,276,000 773,120 0.6059 0.462 0.454 0.462 0.454 0.485 1,657,643 0.4664 -4.76%
2003-12-12 0 0.630 0.620 0.630 0.620 0.640 1,226,000 773,780 0.6311 0.485 0.477 0.485 0.477 0.493 1,592,689 0.4858 1.61%
2003-12-11 0 0.620 0.620 0.630 0.620 0.640 1,452,000 911,540 0.6278 0.477 0.477 0.485 0.477 0.493 1,886,284 0.4832 -1.59%
2003-12-10 0 0.630 0.620 0.630 0.620 0.640 1,470,000 915,500 0.6228 0.485 0.477 0.485 0.477 0.493 1,909,667 0.4794 -1.56%
2003-12-09 0 0.640 0.630 0.640 0.640 0.650 684,000 437,800 0.6401 0.493 0.485 0.493 0.493 0.500 888,580 0.4927 0.00%
2003-12-08 0 0.640 0.640 0.650 0.640 0.640 620,000 396,800 0.6400 0.493 0.493 0.500 0.493 0.493 805,438 0.4927 0.00%
2003-12-05 0 0.640 0.640 0.650 0.640 0.650 1,058,000 677,520 0.6404 0.493 0.493 0.500 0.493 0.500 1,374,441 0.4929 0.00%
2003-12-04 0 0.640 0.640 0.650 0.640 0.660 2,010,000 1,307,900 0.6507 0.493 0.493 0.500 0.493 0.508 2,611,178 0.5009 -1.54%
2003-12-03 0 0.650 0.650 0.660 0.640 0.660 4,902,458 3,195,619 0.6518 0.500 0.500 0.508 0.493 0.508 6,368,751 0.5018 -1.52%
2003-12-02 0 0.660 0.660 0.670 0.640 0.670 4,815,000 3,139,880 0.6521 0.508 0.508 0.516 0.493 0.516 6,255,135 0.5020 3.13%
2003-12-01 0 0.640 0.640 0.650 0.620 0.650 1,178,467 750,231 0.6366 0.493 0.493 0.500 0.477 0.500 1,530,939 0.4900 1.59%
2003-11-28 0 0.630 0.630 0.640 0.630 0.640 504,000 317,920 0.6308 0.485 0.485 0.493 0.485 0.493 654,743 0.4856 -1.56%
2003-11-27 0 0.640 0.630 0.640 0.620 0.640 874,000 555,520 0.6356 0.493 0.485 0.493 0.477 0.493 1,135,408 0.4893 1.59%
2003-11-26 0 0.630 0.630 0.640 0.620 0.650 716,000 456,240 0.6372 0.485 0.485 0.493 0.477 0.500 930,151 0.4905 1.61%
2003-11-25 0 0.620 0.620 0.650 0.620 0.630 270,000 168,000 0.6222 0.477 0.477 0.500 0.477 0.485 350,755 0.4790 -1.59%
2003-11-24 0 0.630 0.630 0.650 0.620 0.640 1,858,000 1,158,560 0.6236 0.485 0.485 0.500 0.477 0.493 2,413,716 0.4800 -1.56%
2003-11-21 0 0.640 0.630 0.640 0.630 0.650 7,361,000 4,706,460 0.6394 0.493 0.485 0.493 0.485 0.500 9,562,627 0.4922 -1.54%
2003-11-20 0 0.650 0.650 0.690 0.640 0.660 2,334,000 1,513,560 0.6485 0.500 0.500 0.531 0.493 0.508 3,032,084 0.4992 -2.99%
2003-11-19 0 0.670 0.660 0.670 0.640 0.670 350,000 233,500 0.6671 0.516 0.508 0.516 0.493 0.516 454,683 0.5135 1.52%
2003-11-18 0 0.660 0.660 0.670 0.650 0.680 3,020,000 2,007,080 0.6646 0.508 0.508 0.516 0.500 0.523 3,923,262 0.5116 -1.49%
2003-11-17 0 0.670 0.670 0.680 0.670 0.680 1,814,884 1,230,746 0.6781 0.516 0.516 0.523 0.516 0.523 2,357,704 0.5220 -2.90%
2003-11-14 0 0.690 0.690 0.700 0.690 0.720 2,945,750 2,068,555 0.7022 0.531 0.531 0.539 0.531 0.554 3,826,805 0.5405 -1.43%
2003-11-13 0 0.700 0.700 0.710 0.690 0.720 13,052,000 9,179,440 0.7033 0.539 0.539 0.547 0.531 0.554 16,955,769 0.5414 2.94%
2003-11-12 0 0.680 0.670 0.680 0.630 0.690 5,435,000 3,674,570 0.6761 0.523 0.516 0.523 0.485 0.531 7,060,573 0.5204 7.94%
2003-11-11 0 0.630 0.630 0.650 0.630 0.640 2,104,000 1,328,420 0.6314 0.485 0.485 0.500 0.485 0.493 2,733,293 0.4860 -1.56%
2003-11-10 0 0.640 0.640 0.660 0.640 0.660 1,068,000 694,800 0.6506 0.493 0.493 0.508 0.493 0.508 1,387,432 0.5008 -5.88%
2003-11-07 0 0.680 0.660 0.680 0.670 0.680 370,000 250,600 0.6773 0.523 0.508 0.523 0.516 0.523 480,665 0.5214 3.03%
2003-11-06 0 0.660 0.650 0.660 0.650 0.690 1,338,000 889,920 0.6651 0.508 0.500 0.508 0.500 0.531 1,738,187 0.5120 -4.35%
2003-11-05 0 0.690 0.680 0.690 0.640 0.700 6,087,850 4,150,630 0.6818 0.531 0.523 0.531 0.493 0.539 7,908,687 0.5248 4.55%
2003-11-04 0 0.660 0.660 0.670 0.660 0.690 308,000 204,760 0.6648 0.508 0.508 0.516 0.508 0.531 400,121 0.5117 -2.94%
2003-11-03 0 0.680 0.660 0.680 0.650 0.680 614,000 410,805 0.6691 0.523 0.508 0.523 0.500 0.523 797,643 0.5150 3.03%
2003-10-31 0 0.660 0.660 0.680 0.660 0.660 154,000 101,640 0.6600 0.508 0.508 0.523 0.508 0.508 200,060 0.5080 -4.35%
2003-10-30 0 0.690 0.670 0.680 0.660 0.690 1,277,050 855,951 0.6703 0.531 0.516 0.523 0.508 0.531 1,659,007 0.5159 2.99%
2003-10-29 0 0.670 0.640 0.670 0.650 0.680 788,000 523,200 0.6640 0.516 0.493 0.516 0.500 0.523 1,023,686 0.5111 0.00%
2003-10-28 0 0.670 0.650 0.670 0.650 0.670 187,500 124,195 0.6624 0.516 0.500 0.516 0.500 0.516 243,580 0.5099 1.52%
2003-10-27 0 0.660 0.660 0.670 0.650 0.680 3,155,700 2,100,574 0.6656 0.508 0.508 0.516 0.500 0.523 4,099,549 0.5124 -1.49%
2003-10-24 0 0.670 0.660 0.670 0.630 0.680 3,824,500 2,475,840 0.6474 0.516 0.508 0.516 0.485 0.523 4,968,383 0.4983 8.06%
2003-10-23 0 0.620 0.620 0.630 0.610 0.650 1,430,000 913,220 0.6386 0.477 0.477 0.485 0.470 0.500 1,857,704 0.4916 -6.06%
2003-10-22 0 0.660 0.650 0.660 0.650 0.670 1,416,930 931,487 0.6574 0.508 0.500 0.508 0.500 0.516 1,840,725 0.5060 -1.49%
2003-10-21 0 0.670 0.660 0.670 0.650 0.680 1,294,000 868,200 0.6709 0.516 0.508 0.516 0.500 0.523 1,681,027 0.5165 1.52%
2003-10-20 0 0.660 0.660 0.670 0.660 0.680 1,025,492 684,725 0.6677 0.508 0.508 0.516 0.508 0.523 1,332,210 0.5140 -1.49%
2003-10-17 0 0.670 0.670 0.690 0.670 0.680 929,000 630,170 0.6783 0.516 0.516 0.531 0.516 0.523 1,206,858 0.5222 0.00%
2003-10-16 0 0.670 0.670 0.680 0.670 0.690 950,000 641,240 0.6750 0.516 0.516 0.523 0.516 0.531 1,234,139 0.5196 -2.90%
2003-10-15 0 0.690 0.680 0.690 0.670 0.690 958,000 656,980 0.6858 0.531 0.523 0.531 0.516 0.531 1,244,532 0.5279 1.47%
2003-10-14 0 0.680 0.680 0.690 0.680 0.710 1,410,000 970,180 0.6881 0.523 0.523 0.531 0.523 0.547 1,831,722 0.5297 -4.23%
2003-10-13 0 0.710 0.700 0.720 0.680 0.710 1,017,913 713,323 0.7008 0.547 0.539 0.554 0.523 0.547 1,322,364 0.5394 1.43%
2003-10-10 0 0.700 0.690 0.700 0.660 0.720 3,427,896 2,359,376 0.6883 0.539 0.531 0.539 0.508 0.554 4,453,158 0.5298 2.94%
2003-10-09 0 0.680 0.680 0.690 0.680 0.710 1,370,000 936,400 0.6835 0.523 0.523 0.531 0.523 0.547 1,779,758 0.5261 -5.56%
2003-10-08 0 0.720 0.700 0.720 0.680 0.720 2,020,000 1,408,040 0.6970 0.554 0.539 0.554 0.523 0.554 2,624,169 0.5366 0.00%
2003-10-07 0 0.720 0.700 0.710 0.680 0.720 2,016,200 1,419,458 0.7040 0.554 0.539 0.547 0.523 0.554 2,619,232 0.5419 7.46%
2003-10-06 0 0.670 0.670 0.680 0.670 0.700 735,700 506,525 0.6885 0.516 0.516 0.523 0.516 0.539 955,743 0.5300 -4.29%
2003-10-03 0 0.700 0.690 0.700 0.700 0.700 540,000 378,000 0.7000 0.539 0.531 0.539 0.539 0.539 701,511 0.5388 0.00%
2003-10-02 0 0.700 0.680 0.710 0.680 0.720 4,576,964 3,166,297 0.6918 0.539 0.523 0.547 0.523 0.554 5,945,904 0.5325 -4.11%
2003-09-30 0 0.730 0.730 0.740 0.730 0.770 2,574,000 1,927,640 0.7489 0.562 0.562 0.570 0.562 0.593 3,343,867 0.5765 -2.67%
2003-09-29 0 0.750 0.740 0.750 0.670 0.770 14,528,000 10,678,360 0.7350 0.577 0.570 0.577 0.516 0.593 18,873,231 0.5658 11.94%
2003-09-26 0 0.670 0.670 0.680 0.660 0.720 3,303,500 2,287,570 0.6925 0.516 0.516 0.523 0.508 0.554 4,291,555 0.5330 -6.94%
2003-09-25 0 0.720 0.710 0.720 0.660 0.720 7,481,200 5,266,559 0.7040 0.554 0.547 0.554 0.508 0.554 9,718,779 0.5419 4.35%
2003-09-24 0 0.690 0.680 0.690 0.660 0.700 3,507,700 2,387,971 0.6808 0.531 0.523 0.531 0.508 0.539 4,556,830 0.5240 2.99%
2003-09-23 0 0.670 0.660 0.680 0.630 0.680 6,322,000 4,105,440 0.6494 0.516 0.508 0.523 0.485 0.523 8,212,869 0.4999 -4.29%
2003-09-22 0 0.700 0.680 0.700 0.670 0.740 4,494,000 3,147,740 0.7004 0.539 0.523 0.539 0.516 0.570 5,838,126 0.5392 -4.11%
2003-09-19 0 0.730 0.730 0.740 0.700 0.760 7,372,000 5,344,325 0.7249 0.562 0.562 0.570 0.539 0.585 9,576,918 0.5580 -1.35%
2003-09-18 0 0.740 0.730 0.740 0.740 0.790 7,201,400 5,475,728 0.7604 0.570 0.562 0.570 0.570 0.608 9,355,292 0.5853 -7.50%
2003-09-17 0 0.800 0.790 0.810 0.800 0.820 1,926,850 1,555,046 0.8070 0.616 0.608 0.624 0.616 0.631 2,503,158 0.6212 -1.23%
2003-09-16 0 0.810 0.800 0.810 0.800 0.850 2,284,000 1,841,800 0.8064 0.624 0.616 0.624 0.616 0.654 2,967,130 0.6207 -2.41%
2003-09-15 0 0.830 0.820 0.840 0.820 0.860 5,091,000 4,255,620 0.8359 0.639 0.631 0.647 0.631 0.662 6,613,685 0.6435 -2.35%
2003-09-11 0 0.850 0.840 0.850 0.800 0.880 10,892,500 9,195,930 0.8442 0.654 0.647 0.654 0.616 0.677 14,150,376 0.6499 7.59%
2003-09-10 0 0.790 0.790 0.800 0.750 0.800 3,775,500 2,940,755 0.7789 0.608 0.608 0.616 0.577 0.616 4,904,728 0.5996 0.00%
2003-09-09 0 0.790 0.790 0.800 0.750 0.860 13,325,000 10,691,400 0.8024 0.608 0.608 0.616 0.577 0.662 17,310,421 0.6176 -7.06%
2003-09-08 0 0.850 0.850 0.860 0.830 0.900 8,827,500 7,607,355 0.8618 0.654 0.654 0.662 0.639 0.693 11,467,748 0.6634 -3.41%
2003-09-05 0 0.880 0.880 0.890 0.800 0.890 25,887,500 21,783,420 0.8415 0.677 0.677 0.685 0.616 0.685 33,630,284 0.6477 12.82%
2003-09-04 0 0.780 0.780 0.800 0.760 0.850 60,294,945 48,813,896 0.8096 0.600 0.600 0.616 0.585 0.654 78,328,773 0.6232 4.00%
2003-09-03 0 0.750 0.740 0.750 0.720 0.790 19,015,000 14,298,600 0.7520 0.577 0.570 0.577 0.554 0.608 24,702,263 0.5788 1.35%
2003-09-02 0 0.740 0.740 0.750 0.710 0.750 8,802,500 6,386,300 0.7255 0.570 0.570 0.577 0.547 0.577 11,435,271 0.5585 5.71%
2003-09-01 0 0.700 0.700 0.710 0.690 0.730 10,860,000 7,658,740 0.7052 0.539 0.539 0.547 0.531 0.562 14,108,156 0.5429 2.94%
2003-08-29 0 0.680 0.680 0.690 0.670 0.730 15,954,400 11,065,616 0.6936 0.523 0.523 0.531 0.516 0.562 20,726,258 0.5339 -4.23%
2003-08-28 0 0.710 0.700 0.720 0.700 0.780 19,268,950 14,289,844 0.7416 0.547 0.539 0.554 0.539 0.600 25,032,168 0.5709 -2.74%
2003-08-27 0 0.730 0.730 0.740 0.650 0.760 19,601,250 14,267,748 0.7279 0.562 0.562 0.570 0.500 0.585 25,463,857 0.5603 12.31%
2003-08-26 0 0.650 0.650 0.660 0.640 0.680 9,580,500 6,271,850 0.6546 0.500 0.500 0.508 0.493 0.523 12,445,966 0.5039 1.56%
2003-08-25 0 0.640 0.640 0.650 0.630 0.640 1,161,000 741,670 0.6388 0.493 0.493 0.500 0.485 0.493 1,508,248 0.4917 -1.54%
2003-08-22 0 0.650 0.640 0.650 0.620 0.670 2,960,250 1,916,285 0.6473 0.500 0.493 0.500 0.477 0.516 3,845,642 0.4983 3.17%
2003-08-21 0 0.630 0.620 0.640 0.620 0.650 1,527,000 957,880 0.6273 0.485 0.477 0.493 0.477 0.500 1,983,716 0.4829 -3.08%
2003-08-20 0 0.650 0.640 0.660 0.620 0.700 3,859,000 2,520,640 0.6532 0.500 0.493 0.508 0.477 0.539 5,013,202 0.5028 -1.52%
2003-08-19 0 0.660 0.650 0.660 0.600 0.670 9,368,350 5,959,589 0.6361 0.508 0.500 0.508 0.462 0.516 12,170,363 0.4897 8.20%
2003-08-18 0 0.610 0.600 0.620 0.560 0.620 5,614,000 3,384,010 0.6028 0.470 0.462 0.477 0.431 0.477 7,293,111 0.4640 5.17%
2003-08-15 0 0.580 0.580 0.590 0.560 0.590 3,150,500 1,817,890 0.5770 0.446 0.446 0.454 0.431 0.454 4,092,794 0.4442 1.75%
2003-08-14 0 0.570 0.570 0.580 0.560 0.590 3,880,000 2,243,980 0.5783 0.439 0.439 0.446 0.431 0.454 5,040,483 0.4452 1.79%
2003-08-13 0 0.560 0.550 0.560 0.550 0.570 1,632,000 914,300 0.5602 0.431 0.423 0.431 0.423 0.439 2,120,121 0.4312 -1.75%
2003-08-12 0 0.570 0.560 0.570 0.560 0.590 4,852,122 2,774,973 0.5719 0.439 0.431 0.439 0.431 0.454 6,303,360 0.4402 3.64%
2003-08-11 0 0.550 0.550 0.560 0.520 0.560 2,102,000 1,137,700 0.5412 0.423 0.423 0.431 0.400 0.431 2,730,695 0.4166 3.77%
2003-08-08 0 0.530 0.530 0.540 0.500 0.550 2,484,000 1,305,600 0.5256 0.408 0.408 0.416 0.385 0.423 3,226,948 0.4046 7.07%
2003-08-07 0 0.495 0.495 0.500 0.480 0.495 410,000 200,680 0.4895 0.381 0.381 0.385 0.369 0.381 532,628 0.3768 2.06%
2003-08-06 0 0.485 0.480 0.490 0.480 0.490 796,000 385,320 0.4841 0.373 0.369 0.377 0.369 0.377 1,034,078 0.3726 0.00%
2003-08-05 0 0.485 0.485 0.490 0.480 0.520 3,166,428 1,563,311 0.4937 0.373 0.373 0.377 0.369 0.400 4,113,486 0.3800 -4.90%
2003-08-04 0 0.510 0.510 0.520 0.510 0.530 1,618,000 834,580 0.5158 0.393 0.393 0.400 0.393 0.408 2,101,933 0.3971 -3.77%
2003-08-01 0 0.530 0.520 0.550 0.520 0.550 1,295,250 692,753 0.5348 0.408 0.400 0.423 0.400 0.423 1,682,651 0.4117 0.00%
2003-07-31 0 0.530 0.530 0.540 0.530 0.560 3,240,000 1,780,360 0.5495 0.408 0.408 0.416 0.408 0.431 4,209,063 0.4230 0.00%
2003-07-30 0 0.530 0.520 0.530 0.520 0.550 1,693,500 898,655 0.5306 0.408 0.400 0.408 0.400 0.423 2,200,015 0.4085 -5.36%
2003-07-29 0 0.560 0.550 0.560 0.510 0.560 4,793,000 2,603,790 0.5432 0.431 0.423 0.431 0.393 0.431 6,226,555 0.4182 7.69%
2003-07-28 0 0.520 0.500 0.520 0.490 0.520 1,870,000 936,400 0.5007 0.400 0.385 0.400 0.377 0.400 2,429,305 0.3855 5.05%
2003-07-25 0 0.495 0.500 0.510 0.495 0.510 1,190,000 597,400 0.5020 0.381 0.385 0.393 0.381 0.393 1,545,921 0.3864 -2.94%
2003-07-24 0 0.510 0.500 0.510 0.500 0.530 2,446,000 1,245,160 0.5091 0.393 0.385 0.393 0.385 0.408 3,177,583 0.3919 -1.92%
2003-07-23 0 0.520 0.520 0.530 0.510 0.540 2,834,000 1,474,745 0.5204 0.400 0.400 0.408 0.393 0.416 3,681,631 0.4006 -5.45%
2003-07-22 0 0.550 0.540 0.570 0.520 0.570 1,796,000 984,440 0.5481 0.423 0.416 0.439 0.400 0.439 2,333,172 0.4219 -1.79%
2003-07-21 0 0.560 0.550 0.560 0.560 0.580 1,318,000 742,280 0.5632 0.431 0.423 0.431 0.431 0.446 1,712,205 0.4335 -3.45%
2003-07-18 0 0.580 0.570 0.580 0.530 0.580 3,286,035 1,792,918 0.5456 0.446 0.439 0.446 0.408 0.446 4,268,867 0.4200 5.45%
2003-07-17 0 0.550 0.540 0.560 0.540 0.600 7,595,000 4,268,495 0.5620 0.423 0.416 0.431 0.416 0.462 9,866,615 0.4326 -8.33%
2003-07-16 0 0.600 0.590 0.600 0.530 0.620 39,571,600 23,334,260 0.5897 0.462 0.454 0.462 0.408 0.477 51,407,210 0.4539 13.21%
2003-07-15 0 0.530 0.520 0.530 0.485 0.540 12,994,000 6,711,950 0.5165 0.408 0.400 0.408 0.373 0.416 16,880,421 0.3976 7.07%
2003-07-14 0 0.495 0.490 0.495 0.490 0.510 4,817,000 2,399,535 0.4981 0.381 0.377 0.381 0.377 0.393 6,257,734 0.3835 3.13%
2003-07-11 0 0.480 0.475 0.480 0.465 0.500 5,376,000 2,610,950 0.4857 0.369 0.366 0.369 0.358 0.385 6,983,927 0.3739 1.05%
2003-07-10 0 0.475 0.475 0.480 0.450 0.475 3,864,400 1,797,750 0.4652 0.366 0.366 0.369 0.346 0.366 5,020,217 0.3581 2.15%
2003-07-09 0 0.465 0.470 0.475 0.435 0.480 10,933,500 5,010,760 0.4583 0.358 0.362 0.366 0.335 0.369 14,203,639 0.3528 6.90%
2003-07-08 0 0.435 0.435 0.440 0.405 0.435 5,241,500 2,220,575 0.4237 0.335 0.335 0.339 0.312 0.335 6,809,199 0.3261 3.57%
2003-07-07 0 0.420 0.410 0.420 0.370 0.420 1,501,500 600,495 0.3999 0.323 0.316 0.323 0.285 0.323 1,950,589 0.3079 7.69%
2003-07-04 0 0.390 0.375 0.395 0.390 0.400 60,000 23,600 0.3933 0.300 0.289 0.304 0.300 0.308 77,946 0.3028 0.00%
2003-07-03 0 0.390 0.390 0.395 0.390 0.395 314,000 122,710 0.3908 0.300 0.300 0.304 0.300 0.304 407,915 0.3008 -2.50%
2003-07-02 0 0.400 0.390 0.405 0.380 0.415 2,534,000 1,011,330 0.3991 0.308 0.300 0.312 0.293 0.319 3,291,903 0.3072 2.56%
2003-06-30 0 0.390 0.385 0.400 0.390 0.390 50,000 19,500 0.3900 0.300 0.296 0.308 0.300 0.300 64,955 0.3002 -1.27%
2003-06-27 0 0.395 0.395 0.400 0.395 0.410 2,170,000 871,240 0.4015 0.304 0.304 0.308 0.304 0.316 2,819,033 0.3091 -1.25%
2003-06-26 0 0.400 0.390 0.400 0.385 0.400 1,719,500 675,748 0.3930 0.308 0.300 0.308 0.296 0.308 2,233,791 0.3025 -1.23%
2003-06-25 0 0.405 0.405 0.410 0.375 0.405 2,680,500 1,051,750 0.3924 0.312 0.312 0.316 0.289 0.312 3,482,220 0.3020 8.00%
2003-06-24 0 0.375 0.370 0.380 0.340 0.375 632,000 232,470 0.3678 0.289 0.285 0.293 0.262 0.289 821,027 0.2831 4.17%
2003-06-23 0 0.360 0.360 0.370 0.360 0.390 2,418,925 913,463 0.3776 0.277 0.277 0.285 0.277 0.300 3,142,410 0.2907 -6.49%
2003-06-20 0 0.385 0.385 0.390 0.385 0.390 484,000 186,840 0.3860 0.296 0.296 0.300 0.296 0.300 628,761 0.2972 -1.28%
2003-06-19 0 0.390 0.390 0.395 0.390 0.395 270,000 105,550 0.3909 0.300 0.300 0.304 0.300 0.304 350,755 0.3009 -1.27%
2003-06-18 0 0.395 0.390 0.395 0.380 0.395 2,583,000 1,012,888 0.3921 0.304 0.300 0.304 0.293 0.304 3,355,559 0.3019 -2.47%
2003-06-17 0 0.405 0.405 0.410 0.395 0.405 1,208,000 487,090 0.4032 0.312 0.312 0.316 0.304 0.312 1,569,305 0.3104 3.85%
2003-06-16 0 0.400 0.400 0.410 0.400 0.410 991,250 400,153 0.4037 0.300 0.300 0.308 0.300 0.308 1,320,745 0.3030 0.00%
2003-06-13 0 0.400 0.400 0.410 0.395 0.405 5,362,000 2,148,160 0.4006 0.300 0.300 0.308 0.296 0.304 7,144,348 0.3007 2.56%
2003-06-12 0 0.390 0.385 0.395 0.390 0.390 660,000 257,400 0.3900 0.293 0.289 0.296 0.293 0.293 879,386 0.2927 0.00%
2003-06-11 0 0.390 0.390 0.395 0.385 0.395 1,860,000 727,050 0.3909 0.293 0.293 0.296 0.289 0.296 2,478,271 0.2934 -1.27%
2003-06-10 0 0.395 0.395 0.400 0.375 0.405 2,962,000 1,153,820 0.3895 0.296 0.296 0.300 0.281 0.304 3,946,580 0.2924 3.95%
2003-06-09 0 0.380 0.375 0.380 0.380 0.390 826,000 315,360 0.3818 0.285 0.281 0.285 0.285 0.293 1,100,565 0.2865 0.00%
2003-06-06 0 0.380 0.380 0.390 0.380 0.395 210,777 80,884 0.3837 0.285 0.285 0.293 0.285 0.296 280,840 0.2880 -3.80%
2003-06-05 0 0.395 0.390 0.395 0.390 0.395 1,534,000 602,480 0.3928 0.296 0.293 0.296 0.293 0.296 2,043,907 0.2948 1.28%
2003-06-03 0 0.390 0.390 0.395 0.390 0.400 3,080,000 1,216,950 0.3951 0.293 0.293 0.296 0.293 0.300 4,103,803 0.2965 -1.27%
2003-06-02 0 0.395 0.390 0.395 0.390 0.400 2,174,000 859,490 0.3953 0.296 0.293 0.296 0.293 0.300 2,896,645 0.2967 2.60%
2003-05-30 0 0.385 0.385 0.390 0.375 0.390 776,000 297,020 0.3828 0.289 0.289 0.293 0.281 0.293 1,033,945 0.2873 -1.28%
2003-05-29 0 0.390 0.390 0.400 0.390 0.400 600,000 235,500 0.3925 0.293 0.293 0.300 0.293 0.300 799,442 0.2946 -3.70%
2003-05-28 0 0.405 0.395 0.405 0.395 0.405 1,616,330 644,225 0.3986 0.304 0.296 0.304 0.296 0.304 2,153,604 0.2991 1.25%
2003-05-27 0 0.400 0.395 0.405 0.395 0.410 1,380,000 554,400 0.4017 0.300 0.296 0.304 0.296 0.308 1,838,717 0.3015 -2.44%
2003-05-26 0 0.410 0.405 0.410 0.390 0.415 7,804,000 3,175,210 0.4069 0.308 0.304 0.308 0.293 0.311 10,398,078 0.3054 0.00%
2003-05-23 0 0.410 0.405 0.410 0.390 0.410 12,524,000 4,993,990 0.3988 0.308 0.304 0.308 0.293 0.308 16,687,023 0.2993 6.49%
2003-05-22 0 0.385 0.385 0.390 0.365 0.405 18,349,240 7,102,729 0.3871 0.289 0.289 0.293 0.274 0.304 24,448,594 0.2905 10.00%
2003-05-21 0 0.350 0.350 0.360 0.345 0.355 430,000 149,400 0.3474 0.263 0.263 0.270 0.259 0.266 572,934 0.2608 -1.41%
2003-05-20 0 0.355 0.350 0.355 0.355 0.360 900,000 321,750 0.3575 0.266 0.263 0.266 0.266 0.270 1,199,163 0.2683 0.00%
2003-05-19 0 0.355 0.355 0.360 0.355 0.365 1,816,000 636,780 0.3506 0.266 0.266 0.270 0.266 0.274 2,419,645 0.2632 0.00%
2003-05-16 0 0.355 0.355 0.360 0.350 0.365 1,746,000 619,750 0.3550 0.266 0.266 0.270 0.263 0.274 2,326,377 0.2664 0.00%
2003-05-15 0 0.355 0.350 0.355 0.345 0.355 1,913,013 674,574 0.3526 0.266 0.263 0.266 0.259 0.266 2,548,905 0.2647 2.90%
2003-05-14 0 0.345 0.340 0.350 0.340 0.350 409,464 141,118 0.3446 0.259 0.255 0.263 0.255 0.263 545,571 0.2587 -1.43%
2003-05-13 0 0.350 0.350 0.360 0.330 0.360 1,641,450 564,959 0.3442 0.263 0.263 0.270 0.248 0.270 2,187,074 0.2583 0.00%
2003-05-12 0 0.350 0.345 0.350 0.345 0.355 438,000 153,110 0.3496 0.263 0.259 0.263 0.259 0.266 583,593 0.2624 -1.41%
2003-05-09 0 0.355 0.350 0.355 0.350 0.365 1,930,500 695,773 0.3604 0.266 0.263 0.266 0.263 0.274 2,572,205 0.2705 -2.74%
2003-05-07 0 0.365 0.355 0.365 0.350 0.380 10,695,500 3,806,235 0.3559 0.274 0.266 0.274 0.263 0.285 14,250,723 0.2671 2.82%
2003-05-06 0 0.355 0.350 0.360 0.345 0.360 3,410,000 1,201,500 0.3523 0.266 0.263 0.270 0.259 0.270 4,543,496 0.2644 1.43%
2003-05-05 0 0.350 0.345 0.350 0.350 0.360 2,468,000 867,830 0.3516 0.263 0.259 0.263 0.263 0.270 3,288,372 0.2639 -4.11%
2003-05-02 0 0.365 0.360 0.370 0.355 0.365 342,000 123,410 0.3608 0.274 0.270 0.278 0.266 0.274 455,682 0.2708 1.39%
2003-04-30 0 0.360 0.350 0.365 0.360 0.370 171,000 62,240 0.3640 0.270 0.263 0.274 0.270 0.278 227,841 0.2732 1.41%
2003-04-29 0 0.355 0.350 0.360 0.350 0.370 1,229,000 435,520 0.3544 0.266 0.263 0.270 0.263 0.278 1,637,524 0.2660 -1.39%
2003-04-28 0 0.360 0.350 0.360 0.340 0.360 1,547,250 533,216 0.3446 0.270 0.263 0.270 0.255 0.270 2,061,562 0.2586 12.50%
2003-04-25 0 0.320 0.320 0.330 0.320 0.320 130,000 41,600 0.3200 0.240 0.240 0.248 0.240 0.240 173,212 0.2402 -4.48%
2003-04-24 0 0.335 0.310 0.335 0.340 0.350 64,000 21,900 0.3422 0.251 0.233 0.251 0.255 0.263 85,274 0.2568 6.35%
2003-04-23 0 0.315 0.315 - 0.310 0.315 134,000 41,790 0.3119 0.236 0.236 - 0.233 0.236 178,542 0.2341 3.28%
2003-04-22 0 0.305 0.305 - 0.300 0.305 600,000 181,000 0.3017 0.229 0.229 - 0.225 0.229 799,442 0.2264 0.00%
2003-04-17 0 0.305 0.305 0.325 0.305 0.305 20,013 6,104 0.3050 0.229 0.229 0.244 0.229 0.229 26,665 0.2289 1.67%
2003-04-16 0 0.300 0.300 0.340 0.300 0.300 1,722,000 499,600 0.2901 0.225 0.225 0.255 0.225 0.225 2,294,399 0.2177 0.00%
2003-04-15 0 0.300 0.295 0.330 0.300 0.300 401,126 120,310 0.2999 0.225 0.221 0.248 0.225 0.225 534,462 0.2251 0.00%
2003-04-14 0 0.300 0.300 0.340 0.300 0.300 58,000 17,400 0.3000 0.225 0.225 0.255 0.225 0.225 77,279 0.2252 0.00%
2003-04-11 0 0.300 0.300 0.310 0.300 0.305 404,000 122,200 0.3025 0.225 0.225 0.233 0.225 0.229 538,291 0.2270 -1.64%
2003-04-10 0 0.305 0.305 0.340 0.305 0.305 12,000 3,660 0.3050 0.229 0.229 0.255 0.229 0.229 15,989 0.2289 -1.61%
2003-04-09 0 0.310 0.300 0.330 0.300 0.315 662,000 204,040 0.3082 0.233 0.225 0.248 0.225 0.236 882,051 0.2313 -3.12%
2003-04-08 0 0.320 0.310 0.340 - - 0 0 - 0.240 0.233 0.255 - - 0 - 0.00%
2003-04-07 0 0.320 0.320 0.345 0.320 0.330 150,000 49,000 0.3267 0.240 0.240 0.259 0.240 0.248 199,861 0.2452 4.92%
2003-04-04 0 0.305 0.305 0.320 0.305 0.305 50,000 15,250 0.3050 0.229 0.229 0.240 0.229 0.229 66,620 0.2289 0.00%
2003-04-03 0 0.305 0.305 - - - 100,000 30,000 0.3000 0.229 0.229 - - - 133,240 0.2252 1.67%
2003-04-02 0 0.300 0.300 - 0.300 0.300 600,500 180,135 0.3000 0.225 0.225 - 0.225 0.225 800,108 0.2251 -3.23%
2003-04-01 0 0.310 0.295 0.300 0.295 0.310 400,000 122,500 0.3063 0.233 0.221 0.225 0.221 0.233 532,961 0.2298 3.33%
2003-03-31 0 0.300 0.295 0.310 0.300 0.310 732,000 222,180 0.3035 0.225 0.221 0.233 0.225 0.233 975,319 0.2278 -3.23%
2003-03-28 0 0.310 0.310 0.330 0.310 0.320 802,000 254,920 0.3179 0.233 0.233 0.248 0.233 0.240 1,068,588 0.2386 -3.12%
2003-03-27 0 0.320 0.320 0.335 0.315 0.330 967,500 312,790 0.3233 0.240 0.240 0.251 0.236 0.248 1,289,101 0.2426 -1.54%
2003-03-26 0 0.325 0.325 0.360 0.325 0.325 300,000 97,500 0.3250 0.244 0.244 0.270 0.244 0.244 399,721 0.2439 -2.99%
2003-03-25 0 0.335 0.325 0.350 - - 700,000 241,500 0.3450 0.251 0.244 0.263 - - 932,683 0.2589 0.00%
2003-03-24 0 0.335 0.320 0.360 0.315 0.335 100,000 32,500 0.3250 0.251 0.240 0.270 0.236 0.251 133,240 0.2439 3.08%
2003-03-21 0 0.325 0.325 0.350 0.325 0.325 20,000 6,500 0.3250 0.244 0.244 0.263 0.244 0.244 26,648 0.2439 0.00%
2003-03-20 0 0.325 0.325 0.350 0.300 0.340 2,040,000 645,250 0.3163 0.244 0.244 0.263 0.225 0.255 2,718,103 0.2374 1.56%
2003-03-19 0 0.320 0.320 0.350 - - 0 0 - 0.240 0.240 0.263 - - 0 - 0.00%
2003-03-18 0 0.320 0.320 0.345 0.320 0.340 53,647 17,574 0.3276 0.240 0.240 0.259 0.240 0.255 71,479 0.2459 -1.54%
2003-03-17 0 0.325 0.320 0.360 0.325 0.325 50,000 16,250 0.3250 0.244 0.240 0.270 0.244 0.244 66,620 0.2439 0.00%
2003-03-14 0 0.325 0.325 0.360 0.325 0.325 40,000 13,000 0.3250 0.244 0.244 0.270 0.244 0.244 53,296 0.2439 -8.45%
2003-03-13 0 0.355 0.330 0.355 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2003-03-12 0 0.355 0.325 0.355 0.345 0.360 220,000 77,100 0.3505 0.266 0.244 0.266 0.259 0.270 293,129 0.2630 7.58%
2003-03-11 0 0.330 0.330 0.340 0.315 0.330 6,186,000 1,860,780 0.3008 0.248 0.248 0.255 0.236 0.248 8,242,249 0.2258 4.76%
2003-03-10 0 0.315 0.305 0.315 0.300 0.315 342,500 105,655 0.3085 0.236 0.229 0.236 0.225 0.236 456,348 0.2315 -7.35%
2003-03-07 0 0.340 0.330 0.340 0.310 0.350 486,000 162,300 0.3340 0.255 0.248 0.255 0.233 0.263 647,548 0.2506 6.25%
2003-03-06 0 0.320 0.320 0.335 0.320 0.340 1,250,000 404,520 0.3236 0.240 0.240 0.251 0.240 0.255 1,665,505 0.2429 -5.88%
2003-03-05 0 0.340 0.340 0.360 0.340 0.360 2,282,000 796,790 0.3492 0.255 0.255 0.270 0.255 0.270 3,040,545 0.2621 -8.11%
2003-03-04 0 0.370 0.370 0.385 0.370 0.370 40,000 14,800 0.3700 0.278 0.278 0.289 0.278 0.278 53,296 0.2777 -5.13%
2003-03-03 0 0.390 0.385 0.390 0.370 0.390 410,000 156,450 0.3816 0.293 0.289 0.293 0.278 0.293 546,285 0.2864 2.63%
2003-02-28 0 0.380 0.380 0.385 0.380 0.380 200,000 76,000 0.3800 0.285 0.285 0.289 0.285 0.285 266,481 0.2852 -3.80%
2003-02-27 0 0.395 0.370 0.395 0.365 0.395 438,000 170,110 0.3884 0.296 0.278 0.296 0.274 0.296 583,593 0.2915 1.28%
2003-02-26 0 0.390 0.375 0.390 - - 0 0 - 0.293 0.281 0.293 - - 0 - 0.00%
2003-02-25 0 0.390 0.375 0.390 0.380 0.390 646,000 251,840 0.3898 0.293 0.281 0.293 0.285 0.293 860,733 0.2926 0.00%
2003-02-24 0 0.390 0.380 0.400 - - 0 0 - 0.293 0.285 0.300 - - 0 - 0.00%
2003-02-21 0 0.390 0.380 0.390 0.375 0.400 445,000 174,320 0.3917 0.293 0.285 0.293 0.281 0.300 592,920 0.2940 4.00%
2003-02-20 0 0.375 0.375 0.390 0.360 0.375 70,000 25,500 0.3643 0.281 0.281 0.293 0.270 0.281 93,268 0.2734 -5.06%
2003-02-19 0 0.395 0.380 0.400 - - 0 0 - 0.296 0.285 0.300 - - 0 - 0.00%
2003-02-18 0 0.395 0.390 0.400 0.390 0.400 410,000 162,500 0.3963 0.296 0.293 0.300 0.293 0.300 546,285 0.2975 1.28%
2003-02-17 0 0.390 0.385 0.400 - - 0 0 - 0.293 0.289 0.300 - - 0 - 0.00%
2003-02-14 0 0.390 0.390 0.400 0.390 0.390 82,000 31,980 0.3900 0.293 0.293 0.300 0.293 0.293 109,257 0.2927 0.00%
2003-02-13 0 0.390 0.385 0.390 0.390 0.390 100,000 39,000 0.3900 0.293 0.289 0.293 0.293 0.293 133,240 0.2927 -2.50%
2003-02-12 0 0.400 0.390 0.410 0.390 0.400 452,000 178,800 0.3956 0.300 0.293 0.308 0.293 0.300 602,246 0.2969 2.56%
2003-02-11 0 0.390 0.385 0.400 - - 0 0 - 0.293 0.289 0.300 - - 0 - 0.00%
2003-02-10 0 0.390 0.390 0.400 0.390 0.400 242,000 95,880 0.3962 0.293 0.293 0.300 0.293 0.300 322,442 0.2974 -6.02%
2003-02-07 0 0.415 0.400 0.415 0.400 0.415 111,500 44,630 0.4003 0.311 0.300 0.311 0.300 0.311 148,563 0.3004 1.22%
2003-02-06 0 0.410 0.405 0.415 0.410 0.410 27,250 11,135 0.4086 0.308 0.304 0.311 0.308 0.308 36,308 0.3067 0.00%
2003-02-05 0 0.410 0.400 0.420 0.400 0.410 990,000 400,500 0.4045 0.308 0.300 0.315 0.300 0.308 1,319,080 0.3036 1.23%
2003-02-04 0 0.405 0.400 0.420 - - 0 0 - 0.304 0.300 0.315 - - 0 - 0.00%
2003-01-30 0 0.405 0.405 0.420 0.400 0.400 570,000 228,000 0.4000 0.304 0.304 0.315 0.300 0.300 759,470 0.3002 1.25%
2003-01-29 0 0.400 0.400 0.420 0.400 0.405 570,000 228,500 0.4009 0.300 0.300 0.315 0.300 0.304 759,470 0.3009 0.00%
2003-01-28 0 0.400 0.400 0.410 0.400 0.400 1,650,000 660,000 0.4000 0.300 0.300 0.308 0.300 0.300 2,198,466 0.3002 0.00%
2003-01-27 0 0.400 0.400 0.410 0.400 0.400 841,497 336,554 0.3999 0.300 0.300 0.308 0.300 0.300 1,121,214 0.3002 0.00%
2003-01-24 0 0.400 0.400 0.420 0.395 0.420 1,320,000 532,150 0.4031 0.300 0.300 0.315 0.296 0.315 1,758,773 0.3026 -2.44%
2003-01-23 0 0.410 0.410 0.420 0.410 0.420 430,000 178,300 0.4147 0.308 0.308 0.315 0.308 0.315 572,934 0.3112 -3.53%
2003-01-22 0 0.425 0.415 0.425 0.400 0.425 600,000 246,250 0.4104 0.319 0.311 0.319 0.300 0.319 799,442 0.3080 6.25%
2003-01-21 0 0.400 0.400 0.405 0.395 0.400 210,000 83,950 0.3998 0.300 0.300 0.304 0.296 0.300 279,805 0.3000 1.27%
2003-01-20 0 0.395 0.395 0.425 0.395 0.400 60,000 23,950 0.3992 0.296 0.296 0.319 0.296 0.300 79,944 0.2996 -8.14%
2003-01-17 0 0.430 0.415 0.430 0.415 0.430 866,000 364,030 0.4204 0.323 0.311 0.323 0.311 0.323 1,153,862 0.3155 0.00%
2003-01-16 0 0.430 0.425 0.430 0.425 0.440 272,000 118,250 0.4347 0.323 0.319 0.323 0.319 0.330 362,414 0.3263 1.18%
2003-01-15 0 0.425 0.425 0.435 0.425 0.440 210,000 90,550 0.4312 0.319 0.319 0.326 0.319 0.330 279,805 0.3236 -3.41%
2003-01-14 0 0.440 0.430 0.440 0.435 0.455 1,211,000 537,070 0.4435 0.330 0.323 0.330 0.326 0.341 1,613,541 0.3329 -2.22%
2003-01-13 0 0.450 0.440 0.450 0.430 0.450 3,236,000 1,426,260 0.4407 0.338 0.330 0.338 0.323 0.338 4,311,658 0.3308 4.65%
2003-01-10 0 0.430 0.420 0.435 0.420 0.435 926,088 395,956 0.4276 0.323 0.315 0.326 0.315 0.326 1,233,923 0.3209 0.00%
2003-01-09 0 0.430 0.430 0.435 0.420 0.445 2,988,000 1,296,570 0.4339 0.323 0.323 0.326 0.315 0.334 3,981,222 0.3257 -5.49%
2003-01-08 0 0.455 0.445 0.460 0.430 0.460 4,072,325 1,826,460 0.4485 0.341 0.334 0.345 0.323 0.345 5,425,981 0.3366 9.64%
2003-01-07 0 0.415 0.400 0.420 0.400 0.415 2,560,700 1,049,051 0.4097 0.311 0.300 0.315 0.300 0.311 3,411,886 0.3075 1.22%
2003-01-06 0 0.410 0.410 0.420 0.390 0.410 1,125,500 451,545 0.4012 0.308 0.308 0.315 0.293 0.308 1,499,620 0.3011 3.80%
2003-01-03 0 0.395 0.390 0.395 0.395 0.395 28,000 11,060 0.3950 0.296 0.293 0.296 0.296 0.296 37,307 0.2965 1.28%
2003-01-02 0 0.390 0.385 0.395 0.380 0.390 801,000 308,550 0.3852 0.293 0.289 0.296 0.285 0.293 1,067,255 0.2891 -2.50%
2002-12-31 0 0.400 0.400 0.410 0.375 0.385 26,500 10,028 0.3784 0.300 0.300 0.308 0.281 0.289 35,309 0.2840 5.26%
2002-12-30 0 0.380 0.380 0.390 0.380 0.380 1,089,500 413,980 0.3800 0.285 0.285 0.293 0.285 0.285 1,451,654 0.2852 -2.56%
2002-12-27 0 0.390 0.380 0.390 0.380 0.390 108,000 42,060 0.3894 0.293 0.285 0.293 0.285 0.293 143,900 0.2923 0.00%
2002-12-24 0 0.390 0.380 0.395 0.390 0.390 50,000 19,500 0.3900 0.293 0.285 0.296 0.293 0.293 66,620 0.2927 1.30%
2002-12-23 0 0.385 0.385 0.390 0.380 0.390 210,500 81,230 0.3859 0.289 0.289 0.293 0.285 0.293 280,471 0.2896 -6.10%
2002-12-20 0 0.410 0.400 0.410 0.370 0.415 976,000 386,540 0.3960 0.308 0.300 0.308 0.278 0.311 1,300,426 0.2972 6.49%
2002-12-19 0 0.385 0.375 0.390 0.370 0.385 2,083,500 782,413 0.3755 0.289 0.281 0.293 0.278 0.289 2,776,063 0.2818 2.67%
2002-12-18 0 0.375 0.375 0.395 0.370 0.370 130,000 48,100 0.3700 0.281 0.281 0.296 0.278 0.278 173,212 0.2777 0.00%
2002-12-17 0 0.375 0.370 0.375 0.370 0.375 1,361,100 509,825 0.3746 0.281 0.278 0.281 0.278 0.281 1,813,535 0.2811 1.35%
2002-12-16 0 0.370 0.370 0.390 0.370 0.375 150,000 56,100 0.3740 0.278 0.278 0.293 0.278 0.281 199,861 0.2807 0.00%
2002-12-13 0 0.370 0.370 0.385 0.370 0.375 356,250 132,268 0.3713 0.278 0.278 0.289 0.278 0.281 474,669 0.2787 -1.33%
2002-12-12 0 0.375 0.370 0.375 0.360 0.385 4,237,700 1,576,888 0.3721 0.281 0.278 0.281 0.270 0.289 5,646,327 0.2793 1.35%
2002-12-11 0 0.370 0.370 0.380 0.370 0.380 881,500 332,090 0.3767 0.278 0.278 0.285 0.278 0.285 1,174,514 0.2827 -5.13%
2002-12-10 0 0.390 0.385 0.400 0.380 0.390 646,450 248,968 0.3851 0.293 0.289 0.300 0.285 0.293 861,332 0.2890 0.00%
2002-12-09 0 0.390 0.385 0.400 0.380 0.390 156,771 60,223 0.3841 0.293 0.289 0.300 0.285 0.293 208,882 0.2883 2.63%
2002-12-06 0 0.380 0.380 0.395 0.370 0.370 35,000 12,940 0.3697 0.285 0.285 0.296 0.278 0.278 46,634 0.2775 -5.00%
2002-12-05 0 0.400 0.375 0.400 - - 0 0 - 0.300 0.281 0.300 - - 0 - 0.00%
2002-12-04 0 0.400 0.380 0.400 0.370 0.400 1,382,000 527,590 0.3818 0.300 0.285 0.300 0.278 0.300 1,841,382 0.2865 -4.76%
2002-12-03 0 0.420 0.385 0.420 0.425 0.425 100,000 42,500 0.4250 0.315 0.289 0.315 0.319 0.319 133,240 0.3190 5.00%
2002-12-02 0 0.400 0.370 0.400 0.380 0.400 110,000 43,800 0.3982 0.300 0.278 0.300 0.285 0.300 146,564 0.2988 -1.23%
2002-11-29 0 0.405 0.405 0.420 0.385 0.415 696,000 275,170 0.3954 0.304 0.304 0.315 0.289 0.311 927,353 0.2967 2.53%
2002-11-28 0 0.395 0.395 0.420 0.395 0.400 80,000 31,630 0.3954 0.296 0.296 0.315 0.296 0.300 106,592 0.2967 -4.82%
2002-11-27 0 0.415 0.415 0.420 0.405 0.455 1,697,750 705,395 0.4155 0.311 0.311 0.315 0.304 0.341 2,262,088 0.3118 -5.68%
2002-11-26 0 0.440 0.435 0.440 0.405 0.450 5,617,784 2,452,959 0.4366 0.330 0.326 0.330 0.304 0.338 7,485,156 0.3277 7.32%
2002-11-25 0 0.410 0.410 0.420 0.370 0.410 1,673,500 660,333 0.3946 0.308 0.308 0.315 0.278 0.308 2,229,777 0.2961 6.49%
2002-11-22 0 0.385 0.375 0.385 0.365 0.385 1,069,050 398,137 0.3724 0.289 0.281 0.289 0.274 0.289 1,424,406 0.2795 6.94%
2002-11-21 0 0.360 0.360 0.370 0.355 0.355 350,000 124,250 0.3550 0.270 0.270 0.278 0.266 0.266 466,341 0.2664 0.00%
2002-11-20 0 0.360 0.350 0.360 0.350 0.370 500,000 179,000 0.3580 0.270 0.263 0.270 0.263 0.278 666,202 0.2687 2.86%
2002-11-19 0 0.350 0.350 0.360 0.350 0.350 1,195,000 418,230 0.3500 0.263 0.263 0.270 0.263 0.263 1,592,222 0.2627 0.00%
2002-11-18 0 0.350 0.350 0.370 0.350 0.365 144,500 51,920 0.3593 0.263 0.263 0.278 0.263 0.274 192,532 0.2697 -4.11%
2002-11-15 0 0.365 0.340 0.365 0.340 0.365 1,774,000 618,010 0.3484 0.274 0.255 0.274 0.255 0.274 2,363,684 0.2615 5.80%
2002-11-14 0 0.345 0.325 0.345 0.335 0.345 703,000 239,625 0.3409 0.259 0.244 0.259 0.251 0.259 936,680 0.2558 2.99%
2002-11-13 0 0.335 0.325 0.345 - - 0 0 - 0.251 0.244 0.259 - - 0 - 0.00%
2002-11-12 0 0.335 0.330 0.340 0.320 0.340 590,000 195,190 0.3308 0.251 0.248 0.255 0.240 0.255 786,118 0.2483 1.52%
2002-11-11 0 0.330 0.330 0.340 0.330 0.335 1,040,850 347,444 0.3338 0.248 0.248 0.255 0.248 0.251 1,386,832 0.2505 -1.49%
2002-11-08 0 0.335 0.330 0.340 0.330 0.345 663,830 223,867 0.3372 0.251 0.248 0.255 0.248 0.259 884,489 0.2531 -2.90%
2002-11-07 0 0.345 0.335 0.345 0.330 0.345 1,449,126 489,870 0.3380 0.259 0.251 0.259 0.248 0.259 1,930,821 0.2537 6.15%
2002-11-06 0 0.325 0.325 0.330 0.320 0.335 1,356,500 442,453 0.3262 0.244 0.244 0.248 0.240 0.251 1,807,406 0.2448 1.56%
2002-11-05 0 0.320 0.315 0.325 0.310 0.320 1,009,500 320,473 0.3175 0.240 0.236 0.244 0.233 0.240 1,345,061 0.2383 3.23%
2002-11-04 0 0.310 0.305 0.320 0.310 0.320 734,000 230,730 0.3143 0.233 0.229 0.240 0.233 0.240 977,984 0.2359 0.00%
2002-11-01 0 0.310 0.305 0.315 - - 0 0 - 0.233 0.229 0.236 - - 0 - 0.00%
2002-10-31 0 0.310 0.310 0.340 0.310 0.310 210,000 65,100 0.3100 0.233 0.233 0.255 0.233 0.233 279,805 0.2327 0.00%
2002-10-30 0 0.310 0.300 0.310 0.310 0.320 240,000 75,250 0.3135 0.233 0.225 0.233 0.233 0.240 319,777 0.2353 -3.12%
2002-10-29 0 0.320 0.315 0.330 0.315 0.320 150,000 47,750 0.3183 0.240 0.236 0.248 0.236 0.240 199,861 0.2389 -5.88%
2002-10-28 0 0.340 0.340 0.350 0.325 0.330 102,000 33,160 0.3251 0.255 0.255 0.263 0.244 0.248 135,905 0.2440 4.62%
2002-10-25 0 0.325 0.325 0.340 0.325 0.335 135,000 44,850 0.3322 0.244 0.244 0.255 0.244 0.251 179,874 0.2493 -2.99%
2002-10-24 0 0.335 0.325 0.340 0.335 0.340 702,000 236,930 0.3375 0.251 0.244 0.255 0.251 0.255 935,347 0.2533 0.00%
2002-10-23 0 0.335 0.330 0.335 0.330 0.335 301,500 100,455 0.3332 0.251 0.248 0.251 0.248 0.251 401,720 0.2501 4.69%
2002-10-22 0 0.320 0.320 0.335 0.320 0.330 137,500 45,170 0.3285 0.240 0.240 0.251 0.240 0.248 183,205 0.2466 0.00%
2002-10-21 0 0.320 0.320 0.330 0.320 0.330 97,000 31,120 0.3208 0.240 0.240 0.248 0.240 0.248 129,243 0.2408 0.00%
2002-10-18 0 0.320 0.315 0.330 0.315 0.320 361,500 114,950 0.3180 0.240 0.236 0.248 0.236 0.240 481,664 0.2387 0.00%
2002-10-17 0 0.320 0.315 0.340 0.320 0.320 481,500 154,050 0.3199 0.240 0.236 0.255 0.240 0.240 641,552 0.2401 3.23%
2002-10-16 0 0.310 0.305 0.320 0.310 0.325 967,000 311,260 0.3219 0.233 0.229 0.240 0.233 0.244 1,288,434 0.2416 -6.06%
2002-10-15 0 0.330 0.330 0.345 0.325 0.335 614,500 202,405 0.3294 0.248 0.248 0.259 0.244 0.251 818,762 0.2472 -4.35%
2002-10-11 0 0.345 0.330 0.345 0.325 0.345 1,140,750 383,535 0.3362 0.259 0.248 0.259 0.244 0.259 1,519,939 0.2523 6.15%
2002-10-10 0 0.325 0.305 0.325 0.305 0.325 1,082,000 338,100 0.3125 0.244 0.229 0.244 0.229 0.244 1,441,661 0.2345 1.56%
2002-10-09 0 0.320 0.320 0.335 0.315 0.340 711,561 231,394 0.3252 0.240 0.240 0.251 0.236 0.255 948,086 0.2441 -1.54%
2002-10-08 0 0.325 0.325 0.335 0.320 0.330 272,500 88,053 0.3231 0.244 0.244 0.251 0.240 0.248 363,080 0.2425 -2.99%
2002-10-07 0 0.335 0.315 0.335 0.305 0.335 75,350 23,655 0.3139 0.251 0.236 0.251 0.229 0.251 100,397 0.2356 -1.47%
2002-10-04 0 0.340 0.330 0.340 0.340 0.340 65,500 22,240 0.3395 0.255 0.248 0.255 0.255 0.255 87,272 0.2548 -2.86%
2002-10-03 0 0.350 0.335 0.350 0.320 0.350 1,137,500 379,075 0.3333 0.263 0.251 0.263 0.240 0.263 1,515,609 0.2501 2.94%
2002-10-02 0 0.340 0.340 0.345 0.320 0.340 1,765,750 574,116 0.3251 0.255 0.255 0.259 0.240 0.255 2,352,692 0.2440 4.62%
2002-09-30 0 0.325 0.325 0.350 0.325 0.340 2,020,000 682,310 0.3378 0.244 0.244 0.263 0.244 0.255 2,691,455 0.2535 -5.80%
2002-09-27 0 0.345 0.325 0.350 0.340 0.345 238,000 81,420 0.3421 0.259 0.244 0.263 0.255 0.259 317,112 0.2568 1.47%
2002-09-26 0 0.340 0.320 0.350 0.320 0.340 410,500 134,950 0.3287 0.255 0.240 0.263 0.240 0.255 546,952 0.2467 6.25%
2002-09-25 0 0.320 0.320 0.340 0.315 0.375 742,500 246,450 0.3319 0.240 0.240 0.255 0.236 0.281 989,310 0.2491 1.59%
2002-09-24 0 0.315 0.315 0.330 0.310 0.340 236,000 76,520 0.3242 0.236 0.236 0.248 0.233 0.255 314,447 0.2433 -7.35%
2002-09-23 0 0.340 0.340 0.355 0.340 0.340 15,400 5,168 0.3356 0.255 0.255 0.266 0.255 0.255 20,519 0.2519 -5.56%
2002-09-20 0 0.360 0.340 0.365 0.340 0.360 510,000 180,400 0.3537 0.270 0.255 0.274 0.255 0.270 679,526 0.2655 7.46%
2002-09-19 0 0.335 0.335 0.370 0.335 0.335 220,000 73,700 0.3350 0.251 0.251 0.278 0.251 0.251 293,129 0.2514 -11.84%
2002-09-18 0 0.380 0.340 0.380 0.385 0.385 44,000 16,940 0.3850 0.285 0.255 0.285 0.289 0.289 58,626 0.2890 5.56%
2002-09-17 0 0.360 0.345 0.375 0.340 0.385 257,556 95,473 0.3707 0.270 0.259 0.281 0.255 0.289 343,169 0.2782 -6.49%
2002-09-16 0 0.385 0.335 0.385 0.335 0.385 46,000 15,710 0.3415 0.289 0.251 0.289 0.251 0.289 61,291 0.2563 2.67%
2002-09-13 0 0.375 0.375 0.400 0.370 0.385 350,000 133,250 0.3807 0.281 0.281 0.300 0.278 0.289 466,341 0.2857 -7.41%
2002-09-12 0 0.405 0.395 0.405 0.390 0.405 312,000 122,510 0.3927 0.304 0.296 0.304 0.293 0.304 415,710 0.2947 -1.22%
2002-09-11 0 0.410 0.395 0.410 0.410 0.410 188,000 77,080 0.4100 0.308 0.296 0.308 0.308 0.308 250,492 0.3077 0.00%
2002-09-10 0 0.410 0.400 0.410 0.390 0.420 1,040,000 435,670 0.4189 0.308 0.300 0.308 0.293 0.315 1,385,700 0.3144 2.50%
2002-09-09 0 0.400 0.395 0.400 0.400 0.420 2,994,000 1,242,910 0.4151 0.300 0.296 0.300 0.300 0.315 3,989,216 0.3116 -3.61%
2002-09-06 0 0.415 0.410 0.415 0.395 0.425 672,000 277,710 0.4133 0.311 0.308 0.311 0.296 0.319 895,375 0.3102 0.00%
2002-09-05 0 0.415 0.405 0.410 0.390 0.450 1,920,000 790,920 0.4119 0.311 0.304 0.308 0.293 0.338 2,558,215 0.3092 -5.68%
2002-09-04 0 0.440 0.440 0.445 0.420 0.490 7,332,000 3,371,430 0.4598 0.330 0.330 0.334 0.315 0.368 9,769,183 0.3451 6.02%
2002-09-03 0 0.415 0.420 0.425 0.350 0.420 4,713,000 1,739,710 0.3691 0.311 0.315 0.319 0.263 0.315 6,279,618 0.2770 20.29%
2002-09-02 0 0.345 0.330 0.350 0.330 0.360 644,000 226,300 0.3514 0.259 0.248 0.263 0.248 0.270 858,068 0.2637 9.52%
2002-08-30 0 0.315 0.310 0.330 0.315 0.320 110,000 34,800 0.3164 0.236 0.233 0.248 0.236 0.240 146,564 0.2374 -8.70%
2002-08-29 0 0.345 0.310 0.345 0.340 0.345 2,210,000 731,450 0.3310 0.259 0.233 0.259 0.255 0.259 2,944,612 0.2484 -1.43%
2002-08-28 0 0.350 0.310 0.355 0.345 0.350 2,150,000 675,750 0.3143 0.263 0.233 0.266 0.259 0.263 2,864,668 0.2359 6.06%
2002-08-27 0 0.330 0.315 0.355 - - 0 0 - 0.248 0.236 0.266 - - 0 - 0.00%
2002-08-26 0 0.330 0.330 0.360 - - 0 0 - 0.248 0.248 0.270 - - 0 - 0.00%
2002-08-23 0 0.330 0.330 0.360 0.330 0.355 230,000 78,650 0.3420 0.248 0.248 0.270 0.248 0.266 306,453 0.2566 -5.71%
2002-08-22 0 0.350 0.340 0.355 0.325 0.350 1,254,000 417,160 0.3327 0.263 0.255 0.266 0.244 0.263 1,670,834 0.2497 14.75%
2002-08-21 0 0.305 0.305 0.320 0.300 0.305 462,000 141,670 0.3066 0.229 0.229 0.240 0.225 0.229 615,570 0.2301 -11.59%
2002-08-20 0 0.345 0.325 0.345 0.325 0.345 36,000 12,020 0.3339 0.259 0.244 0.259 0.244 0.259 47,967 0.2506 9.52%
2002-08-19 0 0.315 0.315 0.340 0.315 0.315 40,000 12,600 0.3150 0.236 0.236 0.255 0.236 0.236 53,296 0.2364 -1.56%
2002-08-16 0 0.320 0.320 0.340 0.320 0.330 188,000 60,460 0.3216 0.240 0.240 0.255 0.240 0.248 250,492 0.2414 0.00%
2002-08-15 0 0.320 0.320 0.325 0.305 0.320 458,000 142,270 0.3106 0.240 0.240 0.244 0.229 0.240 610,241 0.2331 1.59%
2002-08-14 0 0.315 0.315 0.330 0.305 0.330 259,000 82,480 0.3185 0.236 0.236 0.248 0.229 0.248 345,093 0.2390 0.00%
2002-08-13 0 0.315 0.305 0.320 0.285 0.315 450,000 140,350 0.3119 0.236 0.229 0.240 0.214 0.236 599,582 0.2341 10.53%
2002-08-12 0 0.285 0.285 0.310 0.285 0.285 122,000 34,770 0.2850 0.214 0.214 0.233 0.214 0.214 162,553 0.2139 -10.94%
2002-08-09 0 0.320 0.300 0.320 0.300 0.320 24,000 7,280 0.3033 0.240 0.225 0.240 0.225 0.240 31,978 0.2277 0.00%
2002-08-08 0 0.320 0.290 0.320 0.295 0.320 144,000 43,030 0.2988 0.240 0.218 0.240 0.221 0.240 191,866 0.2243 6.67%
2002-08-07 0 0.300 0.300 0.310 0.295 0.300 300,000 89,600 0.2987 0.225 0.225 0.233 0.221 0.225 399,721 0.2242 -3.23%
2002-08-06 0 0.310 0.295 0.310 0.295 0.310 50,000 15,250 0.3050 0.233 0.221 0.233 0.221 0.233 66,620 0.2289 3.33%
2002-08-05 0 0.300 0.295 0.310 0.295 0.305 105,000 31,710 0.3020 0.225 0.221 0.233 0.221 0.229 139,902 0.2267 -3.23%
2002-08-02 0 0.310 0.300 0.320 0.310 0.315 440,000 137,400 0.3123 0.233 0.225 0.240 0.233 0.236 586,258 0.2344 -4.62%
2002-08-01 0 0.325 0.310 0.330 0.310 0.330 548,000 173,850 0.3172 0.244 0.233 0.248 0.233 0.248 730,157 0.2381 1.56%
2002-07-31 0 0.320 0.315 0.325 0.305 0.320 1,936,000 602,850 0.3114 0.240 0.236 0.244 0.229 0.240 2,579,533 0.2337 -5.88%
2002-07-30 0 0.340 0.315 0.340 0.310 0.340 664,000 208,930 0.3147 0.255 0.236 0.255 0.233 0.255 884,716 0.2362 9.68%
2002-07-29 0 0.310 0.310 0.330 0.310 0.325 1,040,000 329,500 0.3168 0.233 0.233 0.248 0.233 0.244 1,385,700 0.2378 -3.12%
2002-07-26 0 0.320 0.315 0.325 0.260 0.330 6,666,000 2,272,050 0.3408 0.240 0.236 0.244 0.195 0.248 8,881,803 0.2558 -3.03%
2002-07-25 0 0.330 0.330 0.335 0.320 0.340 2,273,000 747,830 0.3290 0.248 0.248 0.251 0.240 0.255 3,028,553 0.2469 -7.04%
2002-07-24 0 0.355 0.330 0.355 0.330 0.360 150,000 51,480 0.3432 0.266 0.248 0.266 0.248 0.270 199,861 0.2576 -8.97%
2002-07-23 0 0.390 0.385 0.390 0.360 0.410 424,000 162,190 0.3825 0.293 0.289 0.293 0.270 0.308 564,939 0.2871 0.00%
2002-07-22 0 0.390 0.370 0.410 0.390 0.410 320,000 128,100 0.4003 0.293 0.278 0.308 0.293 0.308 426,369 0.3004 -11.36%
2002-07-19 0 0.440 0.395 0.440 0.395 0.440 16,000 6,590 0.4119 0.330 0.296 0.330 0.296 0.330 21,318 0.3091 4.76%
2002-07-18 0 0.420 0.410 0.440 - - 150,000 68,250 0.4550 0.315 0.308 0.330 - - 199,861 0.3415 0.00%
2002-07-17 0 0.420 0.420 0.425 0.400 0.425 224,000 90,910 0.4058 0.315 0.315 0.319 0.300 0.319 298,458 0.3046 0.00%
2002-07-16 0 0.420 0.420 0.435 0.415 0.470 506,000 220,840 0.4364 0.315 0.315 0.326 0.311 0.353 674,196 0.3276 -4.55%
2002-07-15 0 0.440 0.440 0.475 0.440 0.440 50,000 22,000 0.4400 0.330 0.330 0.356 0.330 0.330 66,620 0.3302 -8.33%
2002-07-12 0 0.480 0.465 0.480 0.420 0.540 1,810,000 854,530 0.4721 0.360 0.349 0.360 0.315 0.405 2,411,651 0.3543 4.35%
2002-07-11 1 0.460 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2002-07-10 1 0.460 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2002-07-09 1 0.460 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2002-07-08 1 0.460 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2002-07-05 1 0.460 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2002-07-04 1 0.460 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2002-07-03 0 0.460 0.440 0.465 0.440 0.460 1,984,000 910,520 0.4589 0.345 0.330 0.349 0.330 0.345 2,643,489 0.3444 4.55%
2002-07-02 0 0.440 0.425 0.440 0.435 0.440 200,000 87,500 0.4375 0.330 0.319 0.330 0.326 0.330 266,481 0.3284 0.00%
2002-06-28 0 0.440 0.420 0.440 0.400 0.440 1,100,000 469,750 0.4270 0.330 0.315 0.330 0.300 0.330 1,465,644 0.3205 0.00%
2002-06-27 0 0.440 0.420 0.440 0.440 0.440 186,000 81,840 0.4400 0.330 0.315 0.330 0.330 0.330 247,827 0.3302 7.32%
2002-06-26 0 0.410 0.410 0.430 0.410 0.420 154,000 63,640 0.4132 0.308 0.308 0.323 0.308 0.315 205,190 0.3102 -4.65%
2002-06-25 0 0.430 0.430 0.450 0.430 0.470 982,000 432,680 0.4406 0.323 0.323 0.338 0.323 0.353 1,308,420 0.3307 0.00%
2002-06-24 0 0.430 0.425 0.430 0.395 0.430 1,224,000 509,930 0.4166 0.323 0.319 0.323 0.296 0.323 1,630,862 0.3127 8.86%
2002-06-21 0 0.395 0.385 0.400 0.390 0.395 920,000 359,610 0.3909 0.296 0.289 0.300 0.293 0.296 1,225,811 0.2934 -1.25%
2002-06-20 0 0.400 0.395 0.405 0.380 0.400 722,000 278,060 0.3851 0.300 0.296 0.304 0.285 0.300 961,995 0.2890 0.00%
2002-06-19 0 0.400 0.380 0.405 0.380 0.420 2,014,000 808,540 0.4015 0.300 0.285 0.304 0.285 0.315 2,683,461 0.3013 -6.98%
2002-06-18 0 0.430 0.410 0.430 0.410 0.435 832,000 353,520 0.4249 0.323 0.308 0.323 0.308 0.326 1,108,560 0.3189 -2.27%
2002-06-17 0 0.440 0.420 0.440 0.420 0.445 1,419,000 617,415 0.4351 0.330 0.315 0.330 0.315 0.334 1,890,681 0.3266 -3.30%
2002-06-14 0 0.455 0.440 0.455 0.440 0.455 1,424,000 634,900 0.4459 0.341 0.330 0.341 0.330 0.341 1,897,343 0.3346 0.00%
2002-06-13 0 0.455 0.455 0.460 0.440 0.480 3,216,000 1,457,570 0.4532 0.341 0.341 0.345 0.330 0.360 4,285,010 0.3402 -1.09%
2002-06-12 0 0.460 0.465 0.470 0.460 0.500 3,040,000 1,458,750 0.4799 0.345 0.349 0.353 0.345 0.375 4,050,507 0.3601 -6.12%
2002-06-11 0 0.490 0.485 0.490 0.470 0.495 10,746,000 5,139,310 0.4783 0.368 0.364 0.368 0.353 0.372 14,318,009 0.3589 -2.00%
2002-06-10 0 0.500 0.485 0.490 0.485 0.540 6,301,000 3,268,330 0.5187 0.375 0.364 0.368 0.364 0.405 8,395,475 0.3893 -7.41%
2002-06-07 0 0.540 0.540 0.550 0.520 0.600 23,242,000 12,721,120 0.5473 0.405 0.405 0.413 0.390 0.450 30,967,725 0.4108 -1.82%
2002-06-06 0 0.550 0.540 0.550 0.500 0.570 20,221,000 11,003,180 0.5441 0.413 0.405 0.413 0.375 0.428 26,942,534 0.4084 7.84%
2002-06-05 0 0.510 0.500 0.520 0.430 0.550 15,287,000 7,802,920 0.5104 0.383 0.375 0.390 0.323 0.413 20,368,454 0.3831 18.60%
2002-06-04 0 0.430 0.400 0.430 0.390 0.430 640,000 264,050 0.4126 0.323 0.300 0.323 0.293 0.323 852,738 0.3096 10.26%
2002-06-03 0 0.390 0.385 0.400 0.390 0.400 420,000 165,800 0.3948 0.293 0.289 0.300 0.293 0.300 559,610 0.2963 -4.88%
2002-05-31 0 0.410 0.400 0.410 0.400 0.420 850,000 346,050 0.4071 0.308 0.300 0.308 0.300 0.315 1,132,543 0.3056 6.49%
2002-05-30 0 0.385 0.385 0.395 0.380 0.395 900,000 346,750 0.3853 0.289 0.289 0.296 0.285 0.296 1,199,163 0.2892 -3.75%
2002-05-29 0 0.400 0.390 0.400 0.390 0.420 744,000 300,450 0.4038 0.300 0.293 0.300 0.293 0.315 991,308 0.3031 0.00%
2002-05-28 0 0.400 0.395 0.405 0.400 0.410 1,000,000 405,300 0.4053 0.300 0.296 0.304 0.300 0.308 1,332,404 0.3042 0.00%
2002-05-27 0 0.400 0.390 0.400 0.390 0.400 230,000 91,800 0.3991 0.300 0.293 0.300 0.293 0.300 306,453 0.2996 0.00%
2002-05-24 0 0.400 0.400 0.410 0.400 0.405 480,000 192,500 0.4010 0.300 0.300 0.308 0.300 0.304 639,554 0.3010 0.00%
2002-05-23 0 0.400 0.395 0.410 0.400 0.420 2,138,000 865,200 0.4047 0.300 0.296 0.308 0.300 0.315 2,848,679 0.3037 0.00%
2002-05-22 0 0.400 0.400 0.415 0.380 0.405 470,000 188,300 0.4006 0.300 0.300 0.311 0.285 0.304 626,230 0.3007 -2.44%
2002-05-21 0 0.410 0.410 0.420 0.390 0.440 1,094,000 453,670 0.4147 0.308 0.308 0.315 0.293 0.330 1,457,650 0.3112 0.00%
2002-05-17 0 0.410 0.410 0.420 0.395 0.440 7,310,000 2,882,450 0.3943 0.308 0.308 0.315 0.296 0.330 9,739,870 0.2959 5.13%
2002-05-16 0 0.390 0.385 0.390 0.380 0.400 992,000 387,630 0.3908 0.293 0.289 0.293 0.285 0.300 1,321,744 0.2933 2.63%
2002-05-15 0 0.380 0.380 0.390 0.360 0.385 3,465,000 1,311,185 0.3784 0.285 0.285 0.293 0.270 0.289 4,616,779 0.2840 4.11%
2002-05-14 0 0.365 0.365 0.370 0.360 0.370 320,000 116,340 0.3636 0.274 0.274 0.278 0.270 0.278 426,369 0.2729 0.00%
2002-05-13 0 0.365 0.360 0.380 0.360 0.365 250,000 90,050 0.3602 0.274 0.270 0.285 0.270 0.274 333,101 0.2703 -3.95%
2002-05-10 0 0.380 0.370 0.380 0.375 0.390 1,210,000 460,790 0.3808 0.285 0.278 0.285 0.281 0.293 1,612,208 0.2858 0.00%
2002-05-09 0 0.380 0.370 0.380 0.360 0.385 1,920,000 718,060 0.3740 0.285 0.278 0.285 0.270 0.289 2,558,215 0.2807 5.56%
2002-05-08 0 0.360 0.350 0.360 0.340 0.360 308,000 105,900 0.3438 0.270 0.263 0.270 0.255 0.270 410,380 0.2581 -2.70%
2002-05-07 0 0.370 0.355 0.370 0.330 0.370 620,000 218,930 0.3531 0.278 0.266 0.278 0.248 0.278 826,090 0.2650 5.71%
2002-05-06 0 0.350 0.335 0.350 0.330 0.350 504,000 170,510 0.3383 0.263 0.251 0.263 0.248 0.263 671,531 0.2539 2.94%
2002-05-03 0 0.340 0.330 0.350 0.320 0.350 220,000 72,760 0.3307 0.255 0.248 0.263 0.240 0.263 293,129 0.2482 3.03%
2002-05-02 0 0.330 0.320 0.335 0.315 0.335 424,000 138,920 0.3276 0.248 0.240 0.251 0.236 0.251 564,939 0.2459 0.00%
2002-04-30 0 0.330 0.320 0.330 0.310 0.345 496,000 158,940 0.3204 0.248 0.240 0.248 0.233 0.259 660,872 0.2405 -1.49%
2002-04-29 0 0.335 0.320 0.335 0.300 0.335 300,000 94,410 0.3147 0.251 0.240 0.251 0.225 0.251 399,721 0.2362 -2.90%
2002-04-26 0 0.345 0.320 0.345 - - 0 0 - 0.259 0.240 0.259 - - 0 - 0.00%
2002-04-25 0 0.345 0.335 0.345 0.330 0.365 612,000 207,990 0.3399 0.259 0.251 0.259 0.248 0.274 815,431 0.2551 -2.82%
2002-04-24 0 0.355 0.345 0.355 0.345 0.360 180,000 63,070 0.3504 0.266 0.259 0.266 0.259 0.270 239,833 0.2630 2.90%
2002-04-23 0 0.345 0.320 0.350 0.345 0.345 400,000 138,000 0.3450 0.259 0.240 0.263 0.259 0.259 532,961 0.2589 -2.82%
2002-04-22 0 0.355 0.345 0.355 0.345 0.355 530,000 187,050 0.3529 0.266 0.259 0.266 0.259 0.266 706,174 0.2649 -2.74%
2002-04-19 0 0.365 0.360 0.365 0.345 0.370 1,380,000 500,250 0.3625 0.274 0.270 0.274 0.259 0.278 1,838,717 0.2721 0.00%
2002-04-18 0 0.365 0.360 0.370 0.360 0.375 5,052,000 1,853,090 0.3668 0.274 0.270 0.278 0.270 0.281 6,731,303 0.2753 1.39%
2002-04-17 0 0.360 0.350 0.360 0.350 0.365 2,708,000 965,580 0.3566 0.270 0.263 0.270 0.263 0.274 3,608,149 0.2676 2.86%
2002-04-16 0 0.350 0.345 0.350 0.335 0.350 1,100,000 378,040 0.3437 0.263 0.259 0.263 0.251 0.263 1,465,644 0.2579 7.69%
2002-04-15 0 0.325 0.320 0.330 0.320 0.330 510,000 164,530 0.3226 0.244 0.240 0.248 0.240 0.248 679,526 0.2421 -1.52%
2002-04-12 0 0.330 0.325 0.335 0.330 0.335 180,000 59,450 0.3303 0.248 0.244 0.251 0.248 0.251 239,833 0.2479 -2.94%
2002-04-11 0 0.340 0.330 0.340 0.320 0.340 1,226,000 402,040 0.3279 0.255 0.248 0.255 0.240 0.255 1,633,527 0.2461 0.00%
2002-04-10 0 0.340 0.320 0.340 0.330 0.340 110,000 36,400 0.3309 0.255 0.240 0.255 0.248 0.255 146,564 0.2484 -2.86%
2002-04-09 0 0.350 0.330 0.350 0.330 0.350 120,000 41,800 0.3483 0.263 0.248 0.263 0.248 0.263 159,888 0.2614 0.00%
2002-04-08 0 0.350 0.340 0.350 0.340 0.350 612,000 211,200 0.3451 0.263 0.255 0.263 0.255 0.263 815,431 0.2590 0.00%
2002-04-04 0 0.350 0.340 0.350 0.330 0.350 250,000 86,150 0.3446 0.263 0.255 0.263 0.248 0.263 333,101 0.2586 -1.41%
2002-04-03 0 0.355 0.330 0.355 0.330 0.355 326,000 113,980 0.3496 0.266 0.248 0.266 0.248 0.266 434,364 0.2624 -1.39%
2002-04-02 0 0.360 - 0.360 0.360 0.360 4,000 1,440 0.3600 0.270 - 0.270 0.270 0.270 5,330 0.2702 4.35%
2002-03-28 0 0.345 0.330 0.345 0.330 0.345 369,000 124,120 0.3364 0.259 0.248 0.259 0.248 0.259 491,657 0.2525 0.00%
2002-03-27 0 0.345 0.330 0.345 0.335 0.345 608,000 206,670 0.3399 0.259 0.248 0.259 0.251 0.259 810,101 0.2551 1.47%
2002-03-26 0 0.340 0.340 0.345 0.340 0.345 3,750,000 1,283,450 0.3423 0.255 0.255 0.259 0.255 0.259 4,996,514 0.2569 -1.45%
2002-03-25 0 0.345 0.340 0.345 0.335 0.345 740,848 250,013 0.3375 0.259 0.255 0.259 0.251 0.259 987,109 0.2533 0.00%
2002-03-22 0 0.345 0.330 0.345 0.345 0.350 1,310,000 452,950 0.3458 0.259 0.248 0.259 0.259 0.263 1,745,449 0.2595 -4.17%
2002-03-21 0 0.360 0.345 0.360 0.345 0.370 3,465,000 1,237,270 0.3571 0.270 0.259 0.270 0.259 0.278 4,616,779 0.2680 2.86%
2002-03-20 0 0.350 0.350 0.355 0.325 0.365 4,990,000 1,735,240 0.3477 0.263 0.263 0.266 0.244 0.274 6,648,694 0.2610 6.06%
2002-03-19 0 0.330 0.330 0.340 0.330 0.340 408,000 134,940 0.3307 0.248 0.248 0.255 0.248 0.255 543,621 0.2482 0.00%
2002-03-18 0 0.330 0.325 0.340 0.330 0.370 690,000 232,300 0.3367 0.248 0.244 0.255 0.248 0.278 919,358 0.2527 0.00%
2002-03-15 0 0.330 0.305 0.330 0.305 0.330 834,000 264,970 0.3177 0.248 0.229 0.248 0.229 0.248 1,111,225 0.2384 3.13%
2002-03-14 0 0.320 0.315 0.325 0.310 0.320 358,000 112,800 0.3151 0.240 0.236 0.244 0.233 0.240 477,000 0.2365 4.92%
2002-03-13 0 0.305 0.305 0.310 0.300 0.305 662,000 200,510 0.3029 0.229 0.229 0.233 0.225 0.229 882,051 0.2273 3.39%
2002-03-12 0 0.295 0.295 0.305 0.295 0.315 2,220,000 668,850 0.3013 0.221 0.221 0.229 0.221 0.236 2,957,936 0.2261 -4.84%
2002-03-11 0 0.310 0.295 0.310 0.280 0.310 2,192,000 634,670 0.2895 0.233 0.221 0.233 0.210 0.233 2,920,629 0.2173 8.77%
2002-03-08 0 0.285 0.285 0.295 0.285 0.285 664,000 189,240 0.2850 0.214 0.214 0.221 0.214 0.214 884,716 0.2139 1.79%
2002-03-07 0 0.280 0.275 0.285 0.280 0.295 300,000 85,500 0.2850 0.210 0.206 0.214 0.210 0.221 399,721 0.2139 0.00%
2002-03-06 0 0.280 0.270 0.280 0.265 0.280 530,000 141,150 0.2663 0.210 0.203 0.210 0.199 0.210 706,174 0.1999 5.66%
2002-03-05 0 0.265 0.260 0.265 0.265 0.265 230,000 60,950 0.2650 0.199 0.195 0.199 0.199 0.199 306,453 0.1989 0.00%
2002-03-04 0 0.265 0.265 0.275 0.265 0.265 530,000 140,450 0.2650 0.199 0.199 0.206 0.199 0.199 706,174 0.1989 -3.64%
2002-03-01 0 0.275 0.260 0.275 0.260 0.275 180,000 47,970 0.2665 0.206 0.195 0.206 0.195 0.206 239,833 0.2000 1.85%
2002-02-28 0 0.270 0.265 0.280 0.270 0.275 150,000 40,600 0.2707 0.203 0.199 0.210 0.203 0.206 199,861 0.2031 -1.82%
2002-02-27 0 0.275 0.260 0.290 0.275 0.290 752,000 214,780 0.2856 0.206 0.195 0.218 0.206 0.218 1,001,968 0.2144 0.00%
2002-02-26 0 0.275 0.275 0.285 0.270 0.290 1,322,000 374,500 0.2833 0.206 0.206 0.214 0.203 0.218 1,761,438 0.2126 0.00%
2002-02-25 0 0.275 0.275 0.300 0.275 0.275 230,000 63,250 0.2750 0.206 0.206 0.225 0.206 0.206 306,453 0.2064 -8.33%
2002-02-22 0 0.300 0.280 0.300 0.280 0.300 506,000 149,220 0.2949 0.225 0.210 0.225 0.210 0.225 674,196 0.2213 1.69%
2002-02-21 0 0.295 0.285 0.300 0.295 0.300 600,000 177,500 0.2958 0.221 0.214 0.225 0.221 0.225 799,442 0.2220 5.36%
2002-02-20 0 0.280 0.265 0.305 - - 0 0 - 0.210 0.199 0.229 - - 0 - 0.00%
2002-02-19 0 0.280 0.265 0.310 0.280 0.280 100,000 28,000 0.2800 0.210 0.199 0.233 0.210 0.210 133,240 0.2101 0.00%
2002-02-18 0 0.280 0.265 0.320 0.260 0.280 240,000 63,950 0.2665 0.210 0.199 0.240 0.195 0.210 319,777 0.2000 -6.67%
2002-02-15 0 0.300 0.265 0.300 0.310 0.315 470,000 146,200 0.3111 0.225 0.199 0.225 0.233 0.236 626,230 0.2335 7.14%
2002-02-11 0 0.280 0.280 0.295 - - 0 0 - 0.210 0.210 0.221 - - 0 - 5.66%
2002-02-08 0 0.265 0.265 0.290 0.265 0.270 560,000 150,900 0.2695 0.199 0.199 0.218 0.199 0.203 746,146 0.2022 -1.85%
2002-02-07 0 0.270 0.265 0.270 0.270 0.270 280,000 75,600 0.2700 0.203 0.199 0.203 0.203 0.203 373,073 0.2026 -3.57%
2002-02-06 0 0.280 0.275 0.295 0.275 0.280 432,000 120,800 0.2796 0.210 0.206 0.221 0.206 0.210 575,598 0.2099 1.82%
2002-02-05 0 0.275 0.275 0.285 0.275 0.280 388,000 108,100 0.2786 0.206 0.206 0.214 0.206 0.210 516,973 0.2091 -5.17%
2002-02-04 0 0.290 0.290 0.295 0.290 0.290 342,000 99,180 0.2900 0.218 0.218 0.221 0.218 0.218 455,682 0.2177 -1.69%
2002-02-01 0 0.295 0.295 0.300 0.295 0.295 300,000 88,500 0.2950 0.221 0.221 0.225 0.221 0.221 399,721 0.2214 -1.67%
2002-01-31 0 0.300 0.295 0.300 0.300 0.300 430,000 129,000 0.3000 0.225 0.221 0.225 0.225 0.225 572,934 0.2252 0.00%
2002-01-30 0 0.300 0.295 0.305 0.300 0.305 718,000 215,740 0.3005 0.225 0.221 0.229 0.225 0.229 956,666 0.2255 0.00%
2002-01-29 0 0.300 0.300 0.315 0.300 0.325 2,782,000 839,700 0.3018 0.225 0.225 0.236 0.225 0.244 3,706,747 0.2265 0.00%
2002-01-28 0 0.300 0.300 0.315 0.295 0.330 650,000 201,050 0.3093 0.225 0.225 0.236 0.221 0.248 866,062 0.2321 -6.25%
2002-01-25 0 0.320 0.315 0.325 0.320 0.365 4,392,000 1,457,770 0.3319 0.240 0.236 0.244 0.240 0.274 5,851,917 0.2491 -3.03%
2002-01-24 0 0.330 0.310 0.330 0.295 0.330 1,496,000 462,160 0.3089 0.248 0.233 0.248 0.221 0.248 1,993,276 0.2319 10.00%
2002-01-23 0 0.300 0.300 0.310 0.300 0.310 204,000 61,240 0.3002 0.225 0.225 0.233 0.225 0.233 271,810 0.2253 0.00%
2002-01-22 0 0.300 0.300 0.305 0.290 0.300 130,000 38,350 0.2950 0.225 0.225 0.229 0.218 0.225 173,212 0.2214 -1.64%
2002-01-21 0 0.305 0.305 0.330 0.305 0.305 50,000 15,250 0.3050 0.229 0.229 0.248 0.229 0.229 66,620 0.2289 -7.58%
2002-01-18 0 0.330 0.320 0.330 0.305 0.330 834,000 264,880 0.3176 0.248 0.240 0.248 0.229 0.248 1,111,225 0.2384 10.00%
2002-01-17 0 0.300 0.300 0.330 0.300 0.300 24,000 7,200 0.3000 0.225 0.225 0.248 0.225 0.225 31,978 0.2252 -3.23%
2002-01-16 0 0.310 0.300 0.315 0.290 0.310 680,000 201,300 0.2960 0.233 0.225 0.236 0.218 0.233 906,034 0.2222 0.00%
2002-01-15 0 0.310 0.300 0.310 0.290 0.325 2,004,000 615,550 0.3072 0.233 0.225 0.233 0.218 0.244 2,670,137 0.2305 -3.12%
2002-01-14 0 0.320 0.315 0.320 0.320 0.320 300,000 96,000 0.3200 0.240 0.236 0.240 0.240 0.240 399,721 0.2402 -4.48%
2002-01-11 0 0.335 0.350 0.355 0.335 0.350 280,000 95,000 0.3393 0.251 0.263 0.266 0.251 0.263 373,073 0.2546 1.52%
2002-01-10 0 0.330 0.330 0.340 0.320 0.340 1,170,000 388,600 0.3321 0.248 0.248 0.255 0.240 0.255 1,558,912 0.2493 -4.35%
2002-01-09 0 0.345 0.330 0.345 0.340 0.350 250,000 86,500 0.3460 0.259 0.248 0.259 0.255 0.263 333,101 0.2597 6.15%
2002-01-08 0 0.325 0.350 0.355 0.325 0.335 550,000 181,750 0.3305 0.244 0.263 0.266 0.244 0.251 732,822 0.2480 -7.14%
2002-01-07 0 0.350 0.350 0.370 0.350 0.365 370,000 131,950 0.3566 0.263 0.263 0.278 0.263 0.274 492,989 0.2677 -2.78%
2002-01-04 0 0.360 0.345 0.360 0.355 0.365 482,000 172,840 0.3586 0.270 0.259 0.270 0.266 0.274 642,219 0.2691 0.00%
2002-01-03 0 0.360 0.340 0.360 0.350 0.365 1,960,000 687,200 0.3506 0.270 0.255 0.270 0.263 0.274 2,611,511 0.2631 5.88%
2002-01-02 0 0.340 0.330 0.365 0.340 0.365 158,000 55,940 0.3541 0.255 0.248 0.274 0.255 0.274 210,520 0.2657 -5.56%
2001-12-31 0 0.360 0.340 0.365 - - 0 0 - 0.270 0.255 0.274 - - 0 - 0.00%
2001-12-28 0 0.360 0.330 0.360 0.345 0.360 2,040,000 715,740 0.3509 0.270 0.248 0.270 0.259 0.270 2,718,103 0.2633 2.86%
2001-12-27 0 0.350 0.355 0.360 0.330 0.330 20,000 6,600 0.3300 0.263 0.266 0.270 0.248 0.248 26,648 0.2477 0.00%
2001-12-24 0 0.350 0.330 0.350 0.350 0.370 2,270,000 797,500 0.3513 0.263 0.248 0.263 0.263 0.278 3,024,556 0.2637 0.00%
2001-12-21 0 0.350 0.345 0.350 0.320 0.350 1,893,500 647,970 0.3422 0.263 0.259 0.263 0.240 0.263 2,522,906 0.2568 6.06%
2001-12-20 0 0.330 0.325 0.335 0.300 0.355 3,589,000 1,098,630 0.3061 0.248 0.244 0.251 0.225 0.266 4,781,997 0.2297 -9.59%
2001-12-19 0 0.365 0.350 0.365 0.340 0.365 80,000 27,990 0.3499 0.274 0.263 0.274 0.255 0.274 106,592 0.2626 7.35%
2001-12-18 0 0.340 0.340 0.375 0.330 0.380 480,000 167,740 0.3495 0.255 0.255 0.281 0.248 0.285 639,554 0.2623 -2.86%
2001-12-17 0 0.350 0.350 0.390 0.350 0.360 122,000 43,700 0.3582 0.263 0.263 0.293 0.263 0.270 162,553 0.2688 -7.89%
2001-12-14 0 0.380 0.360 0.380 0.350 0.380 54,000 19,420 0.3596 0.285 0.270 0.285 0.263 0.285 71,950 0.2699 4.11%
2001-12-13 0 0.365 0.365 0.380 0.365 0.390 460,000 169,710 0.3689 0.274 0.274 0.285 0.274 0.293 612,906 0.2769 -6.41%
2001-12-12 0 0.390 0.375 0.395 0.390 0.395 170,000 66,800 0.3929 0.293 0.281 0.296 0.293 0.296 226,509 0.2949 5.41%
2001-12-11 0 0.370 0.370 0.400 0.360 0.400 353,500 133,090 0.3765 0.278 0.278 0.300 0.270 0.300 471,005 0.2826 -7.50%
2001-12-10 0 0.400 0.370 0.410 0.400 0.400 40,000 16,000 0.4000 0.300 0.278 0.308 0.300 0.300 53,296 0.3002 0.00%
2001-12-07 0 0.400 0.390 0.400 0.360 0.405 1,054,000 409,540 0.3886 0.300 0.293 0.300 0.270 0.304 1,404,353 0.2916 5.26%
2001-12-06 0 0.380 0.360 0.380 0.375 0.410 1,465,500 572,480 0.3906 0.285 0.270 0.285 0.281 0.308 1,952,638 0.2932 -6.17%
2001-12-05 0 0.405 0.405 0.410 0.400 0.405 970,000 392,600 0.4047 0.304 0.304 0.308 0.300 0.304 1,292,432 0.3038 1.25%
2001-12-04 0 0.400 0.390 0.400 0.400 0.425 1,788,000 731,890 0.4093 0.300 0.293 0.300 0.300 0.319 2,382,338 0.3072 -3.61%
2001-12-03 0 0.415 0.405 0.415 0.380 0.415 6,944,000 2,717,730 0.3914 0.311 0.304 0.311 0.285 0.311 9,252,211 0.2937 9.21%
2001-11-30 0 0.380 0.365 0.390 0.355 0.385 1,208,000 451,490 0.3738 0.285 0.274 0.293 0.266 0.289 1,609,544 0.2805 7.04%
2001-11-29 0 0.355 0.330 0.365 0.330 0.365 4,172,000 1,440,670 0.3453 0.266 0.248 0.274 0.248 0.274 5,558,788 0.2592 2.90%
2001-11-28 0 0.345 0.330 0.345 0.330 0.345 248,000 83,590 0.3371 0.259 0.248 0.259 0.248 0.259 330,436 0.2530 1.47%
2001-11-27 0 0.340 0.340 0.360 0.340 0.360 336,000 116,940 0.3480 0.255 0.255 0.270 0.255 0.270 447,688 0.2612 -5.56%
2001-11-26 0 0.360 0.355 0.365 0.350 0.365 592,000 211,630 0.3575 0.270 0.266 0.274 0.263 0.274 788,783 0.2683 1.41%
2001-11-23 0 0.355 0.355 0.370 0.340 0.355 686,000 237,540 0.3463 0.266 0.266 0.278 0.255 0.266 914,029 0.2599 2.90%
2001-11-22 0 0.345 0.335 0.350 0.330 0.350 646,000 217,080 0.3360 0.259 0.251 0.263 0.248 0.263 860,733 0.2522 4.55%
2001-11-21 0 0.330 0.330 0.340 0.330 0.350 410,000 141,500 0.3451 0.248 0.248 0.255 0.248 0.263 546,285 0.2590 1.54%
2001-11-20 0 0.325 0.320 0.345 0.315 0.365 2,754,000 918,930 0.3337 0.244 0.240 0.259 0.236 0.274 3,669,440 0.2504 -14.47%
2001-11-19 0 0.380 0.365 0.380 0.365 0.380 644,000 239,700 0.3722 0.285 0.274 0.285 0.274 0.285 858,068 0.2793 -1.30%
2001-11-16 0 0.385 0.375 0.385 0.360 0.390 1,316,000 499,880 0.3798 0.289 0.281 0.289 0.270 0.293 1,753,443 0.2851 0.00%
2001-11-15 0 0.385 0.370 0.385 0.360 0.390 356,000 136,230 0.3827 0.289 0.278 0.289 0.270 0.293 474,336 0.2872 8.45%
2001-11-14 0 0.355 0.355 0.380 0.355 0.400 46,000 16,640 0.3617 0.266 0.266 0.285 0.266 0.300 61,291 0.2715 -4.05%
2001-11-13 0 0.370 0.355 0.370 0.350 0.370 184,000 65,120 0.3539 0.278 0.266 0.278 0.263 0.278 245,162 0.2656 5.71%
2001-11-12 0 0.350 0.350 0.370 0.350 0.350 106,000 37,640 0.3551 0.263 0.263 0.278 0.263 0.263 141,235 0.2665 -1.41%
2001-11-09 0 0.355 0.355 0.380 0.355 0.375 282,000 102,810 0.3646 0.266 0.266 0.285 0.266 0.281 375,738 0.2736 -4.05%
2001-11-08 0 0.370 0.370 0.390 0.350 0.390 170,000 63,100 0.3712 0.278 0.278 0.293 0.263 0.293 226,509 0.2786 -7.50%
2001-11-07 0 0.400 0.360 0.400 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.23%
2001-11-06 0 0.405 0.385 0.405 0.385 0.410 372,000 149,470 0.4018 0.304 0.289 0.304 0.289 0.308 495,654 0.3016 -1.22%
2001-11-05 0 0.410 0.395 0.410 0.400 0.415 1,438,000 578,110 0.4020 0.308 0.296 0.308 0.300 0.311 1,915,996 0.3017 2.50%
2001-11-02 0 0.400 0.380 0.400 0.400 0.410 582,000 230,120 0.3954 0.300 0.285 0.300 0.300 0.308 775,459 0.2968 -2.44%
2001-11-01 0 0.410 0.400 0.410 0.400 0.420 444,000 180,130 0.4057 0.308 0.300 0.308 0.300 0.315 591,587 0.3045 2.50%
2001-10-31 0 0.400 0.385 0.400 0.395 0.400 1,588,000 627,450 0.3951 0.300 0.289 0.300 0.296 0.300 2,115,857 0.2965 2.56%
2001-10-30 0 0.390 0.390 0.400 0.365 0.405 1,888,000 738,550 0.3912 0.293 0.293 0.300 0.274 0.304 2,515,578 0.2936 5.41%
2001-10-29 0 0.370 0.370 0.395 0.370 0.370 2,000 740 0.3700 0.278 0.278 0.296 0.278 0.278 2,665 0.2777 -7.50%
2001-10-26 0 0.400 0.370 0.400 0.370 0.400 172,000 65,300 0.3797 0.300 0.278 0.300 0.278 0.300 229,173 0.2849 3.90%
2001-10-24 0 0.385 0.300 0.400 - - 0 0 - 0.289 0.225 0.300 - - 0 - 0.00%
2001-10-23 0 0.385 0.385 0.390 0.370 0.395 575,000 215,660 0.3751 0.289 0.289 0.293 0.278 0.296 766,132 0.2815 4.05%
2001-10-22 0 0.370 - 0.375 0.370 0.370 50,000 18,500 0.3700 0.278 - 0.281 0.278 0.278 66,620 0.2777 -1.33%
2001-10-19 0 0.375 - 0.390 - - 0 0 - 0.281 - 0.293 - - 0 - 0.00%
2001-10-18 0 0.375 0.355 0.390 - - 0 0 - 0.281 0.266 0.293 - - 0 - 0.00%
2001-10-17 0 0.375 0.365 0.385 0.375 0.380 120,000 45,500 0.3792 0.281 0.274 0.289 0.281 0.285 159,888 0.2846 1.35%
2001-10-16 0 0.370 0.355 0.395 0.370 0.370 50,000 18,500 0.3700 0.278 0.266 0.296 0.278 0.278 66,620 0.2777 -6.33%
2001-10-15 0 0.395 - 0.395 0.400 0.450 102,000 40,900 0.4010 0.296 - 0.296 0.300 0.338 135,905 0.3009 3.95%
2001-10-12 0 0.380 0.360 0.390 0.365 0.400 264,000 99,100 0.3754 0.285 0.270 0.293 0.274 0.300 351,755 0.2817 -5.00%
2001-10-11 0 0.400 0.400 0.410 0.375 0.420 1,102,000 443,520 0.4025 0.300 0.300 0.308 0.281 0.315 1,468,309 0.3021 5.26%
2001-10-10 0 0.380 0.360 0.380 0.350 0.380 280,000 100,600 0.3593 0.285 0.270 0.285 0.263 0.285 373,073 0.2697 8.57%
2001-10-09 0 0.350 - 0.375 - - 0 0 - 0.263 - 0.281 - - 0 - 0.00%
2001-10-08 0 0.350 0.320 0.370 - - 0 0 - 0.263 0.240 0.278 - - 0 - 0.00%
2001-10-05 0 0.350 0.350 0.380 0.350 0.350 1,490,000 521,500 0.3500 0.263 0.263 0.285 0.263 0.263 1,985,281 0.2627 -2.78%
2001-10-04 0 0.360 0.320 0.370 - - 0 0 - 0.270 0.240 0.278 - - 0 - 0.00%
2001-10-03 0 0.360 0.320 0.370 - - 0 0 - 0.270 0.240 0.278 - - 0 - 0.00%
2001-09-28 0 0.360 - 0.360 0.370 0.375 120,000 44,600 0.3717 0.270 - 0.270 0.278 0.281 159,888 0.2789 0.00%
2001-09-27 0 0.360 0.310 0.360 0.340 0.360 34,000 11,640 0.3424 0.270 0.233 0.270 0.255 0.270 45,302 0.2569 5.88%
2001-09-26 0 0.340 0.310 0.360 - - 0 0 - 0.255 0.233 0.270 - - 0 - 0.00%
2001-09-25 0 0.340 - 0.355 - - 0 0 - 0.255 - 0.266 - - 0 - 0.00%
2001-09-24 0 0.340 0.305 0.355 0.340 0.340 182,000 61,880 0.3400 0.255 0.229 0.266 0.255 0.255 242,497 0.2552 0.00%
2001-09-21 0 0.340 0.300 0.340 0.310 0.340 120,000 37,700 0.3142 0.255 0.225 0.255 0.233 0.255 159,888 0.2358 3.03%
2001-09-20 0 0.330 0.310 0.335 0.310 0.330 205,000 66,930 0.3265 0.248 0.233 0.251 0.233 0.248 273,143 0.2450 -5.71%
2001-09-19 0 0.350 0.345 0.350 0.300 0.350 198,000 65,200 0.3293 0.263 0.259 0.263 0.225 0.263 263,816 0.2471 12.90%
2001-09-18 0 0.310 0.325 0.330 0.310 0.320 130,000 41,300 0.3177 0.233 0.244 0.248 0.233 0.240 173,212 0.2384 -10.14%
2001-09-17 0 0.345 0.300 0.345 0.300 0.350 200,000 65,600 0.3280 0.259 0.225 0.259 0.225 0.263 266,481 0.2462 -6.76%
2001-09-14 0 0.370 0.330 0.370 0.330 0.385 1,224,000 443,680 0.3625 0.278 0.248 0.278 0.248 0.289 1,630,862 0.2721 -2.63%
2001-09-13 0 0.380 0.395 - 0.315 0.400 162,000 54,630 0.3372 0.285 0.296 - 0.236 0.300 215,849 0.2531 24.59%
2001-09-12 0 0.305 0.305 0.310 0.290 0.325 362,000 109,730 0.3031 0.229 0.229 0.233 0.218 0.244 482,330 0.2275 -19.74%
2001-09-11 0 0.380 0.360 0.380 0.390 0.395 304,000 120,060 0.3949 0.285 0.270 0.285 0.293 0.296 405,051 0.2964 -2.56%
2001-09-10 0 0.390 0.385 0.390 0.365 0.390 138,000 52,020 0.3770 0.293 0.289 0.293 0.274 0.293 183,872 0.2829 0.00%
2001-09-07 0 0.390 0.370 0.400 0.390 0.390 70,000 27,300 0.3900 0.293 0.278 0.300 0.293 0.293 93,268 0.2927 0.00%
2001-09-06 0 0.390 0.390 0.400 0.390 0.400 354,000 140,350 0.3965 0.293 0.293 0.300 0.293 0.300 471,671 0.2976 -8.24%
2001-09-05 0 0.425 0.390 0.425 0.390 0.430 1,798,000 748,570 0.4163 0.319 0.293 0.319 0.293 0.323 2,395,662 0.3125 -1.16%
2001-09-04 0 0.430 0.400 0.440 0.395 0.430 392,000 159,250 0.4063 0.323 0.300 0.330 0.296 0.323 522,302 0.3049 -3.37%
2001-09-03 0 0.445 0.405 0.445 0.445 0.445 1,878,000 841,370 0.4480 0.334 0.304 0.334 0.334 0.334 2,502,254 0.3362 -1.11%
2001-08-31 0 0.450 0.445 0.450 0.415 0.450 208,000 87,180 0.4191 0.338 0.334 0.338 0.311 0.338 277,140 0.3146 8.43%
2001-08-30 0 0.415 0.410 0.430 0.400 0.415 1,464,000 600,700 0.4103 0.311 0.308 0.323 0.300 0.311 1,950,639 0.3080 1.22%
2001-08-29 0 0.410 0.405 0.425 0.410 0.430 1,026,000 431,560 0.4206 0.308 0.304 0.319 0.308 0.323 1,367,046 0.3157 -6.82%
2001-08-28 0 0.440 0.410 0.440 - - 0 0 - 0.330 0.308 0.330 - - 0 - 0.00%
2001-08-27 0 0.440 0.440 0.450 0.440 0.450 288,000 131,400 0.4563 0.330 0.330 0.338 0.330 0.338 383,732 0.3424 -2.22%
2001-08-24 0 0.450 0.445 0.455 0.445 0.450 222,000 99,840 0.4497 0.338 0.334 0.341 0.334 0.338 295,794 0.3375 -3.23%
2001-08-23 0 0.465 0.450 0.470 - - 0 0 - 0.349 0.338 0.353 - - 0 - 0.00%
2001-08-22 0 0.465 0.455 0.465 0.450 0.470 224,000 103,800 0.4634 0.349 0.341 0.349 0.338 0.353 298,458 0.3478 -2.11%
2001-08-21 0 0.475 0.470 0.475 0.440 0.475 210,000 95,350 0.4540 0.356 0.353 0.356 0.330 0.356 279,805 0.3408 5.56%
2001-08-20 0 0.450 0.445 0.450 0.445 0.455 470,000 211,950 0.4510 0.338 0.334 0.338 0.334 0.341 626,230 0.3385 -4.26%
2001-08-17 0 0.470 0.455 0.475 0.470 0.480 5,162,000 2,477,210 0.4799 0.353 0.341 0.356 0.353 0.360 6,877,867 0.3602 2.17%
2001-08-16 0 0.460 0.470 0.475 0.455 0.480 694,000 322,550 0.4648 0.345 0.353 0.356 0.341 0.360 924,688 0.3488 -1.08%
2001-08-15 0 0.465 0.450 0.470 0.465 0.475 250,000 115,250 0.4610 0.349 0.338 0.353 0.349 0.356 333,101 0.3460 -3.12%
2001-08-14 0 0.480 0.475 0.480 0.440 0.480 388,000 173,260 0.4465 0.360 0.356 0.360 0.330 0.360 516,973 0.3351 4.35%
2001-08-13 0 0.460 0.460 0.470 - - 0 0 - 0.345 0.345 0.353 - - 0 - 2.22%
2001-08-10 0 0.450 0.450 0.480 0.440 0.450 214,000 96,160 0.4493 0.338 0.338 0.360 0.330 0.338 285,134 0.3372 -2.17%
2001-08-09 0 0.460 0.450 0.470 0.450 0.460 6,352,000 2,952,230 0.4648 0.345 0.338 0.353 0.338 0.345 8,463,428 0.3488 -6.12%
2001-08-08 0 0.490 0.485 0.490 0.450 0.490 134,000 60,920 0.4546 0.368 0.364 0.368 0.338 0.368 178,542 0.3412 4.26%
2001-08-07 0 0.470 0.455 0.460 0.460 0.480 890,000 420,090 0.4720 0.353 0.341 0.345 0.345 0.360 1,185,839 0.3543 0.00%
2001-08-06 0 0.470 0.455 0.470 0.470 0.480 286,000 134,480 0.4702 0.353 0.341 0.353 0.353 0.360 381,067 0.3529 -6.00%
2001-08-03 0 0.500 0.480 0.495 0.480 0.500 328,000 158,600 0.4835 0.375 0.360 0.372 0.360 0.375 437,028 0.3629 2.04%
2001-08-02 0 0.490 0.490 0.510 0.480 0.495 200,000 96,900 0.4845 0.368 0.368 0.383 0.360 0.372 266,481 0.3636 -2.00%
2001-08-01 0 0.500 0.475 0.520 0.500 0.500 34,000 17,000 0.5000 0.375 0.356 0.390 0.375 0.375 45,302 0.3753 0.00%
2001-07-31 0 0.500 0.490 0.500 0.495 0.500 2,280,000 1,139,180 0.4996 0.375 0.368 0.375 0.372 0.375 3,037,880 0.3750 0.00%
2001-07-30 0 0.500 0.495 0.510 0.500 0.530 370,000 189,800 0.5130 0.375 0.372 0.383 0.375 0.398 492,989 0.3850 -1.96%
2001-07-27 0 0.510 0.490 0.520 0.490 0.510 136,000 68,000 0.5000 0.383 0.368 0.390 0.368 0.383 181,207 0.3753 2.00%
2001-07-26 0 0.500 0.495 0.500 0.475 0.500 2,624,000 1,302,650 0.4964 0.375 0.372 0.375 0.356 0.375 3,496,227 0.3726 0.00%
2001-07-24 0 0.500 0.490 0.500 0.495 0.500 114,000 56,750 0.4978 0.375 0.368 0.375 0.372 0.375 151,894 0.3736 -1.96%
2001-07-23 0 0.510 0.490 0.510 0.490 0.510 2,080,000 1,039,650 0.4998 0.383 0.368 0.383 0.368 0.383 2,771,400 0.3751 0.00%
2001-07-20 0 0.510 0.510 0.520 0.495 0.540 1,882,000 950,920 0.5053 0.383 0.383 0.390 0.372 0.405 2,507,584 0.3792 2.00%
2001-07-19 0 0.500 0.480 0.500 0.465 0.520 12,770,000 6,610,850 0.5177 0.375 0.360 0.375 0.349 0.390 17,014,794 0.3885 0.00%
2001-07-18 0 0.500 0.490 0.500 0.480 0.500 4,194,000 2,085,960 0.4974 0.375 0.368 0.375 0.360 0.375 5,588,101 0.3733 0.00%
2001-07-17 0 0.500 0.490 0.500 0.475 0.500 260,000 126,670 0.4872 0.375 0.368 0.375 0.356 0.375 346,425 0.3656 -1.96%
2001-07-16 0 0.510 0.500 0.520 0.480 0.520 7,516,000 3,763,650 0.5008 0.383 0.375 0.390 0.360 0.390 10,014,346 0.3758 -3.77%
2001-07-13 0 0.530 0.510 0.530 0.510 0.540 1,540,000 815,080 0.5293 0.398 0.383 0.398 0.383 0.405 2,051,902 0.3972 -1.85%
2001-07-12 0 0.540 0.540 0.550 0.530 0.560 3,780,000 2,049,240 0.5421 0.405 0.405 0.413 0.398 0.420 5,036,486 0.4069 -1.82%
2001-07-11 0 0.550 0.540 0.550 0.540 0.570 2,364,000 1,307,260 0.5530 0.413 0.405 0.413 0.405 0.428 3,149,802 0.4150 -5.17%
2001-07-10 0 0.580 0.570 0.580 0.570 0.620 3,344,000 2,011,900 0.6016 0.435 0.428 0.435 0.428 0.465 4,455,558 0.4515 1.75%
2001-07-09 0 0.570 0.570 0.580 0.570 0.600 1,990,000 1,153,060 0.5794 0.428 0.428 0.435 0.428 0.450 2,651,483 0.4349 -8.06%
2001-07-05 0 0.620 0.610 0.620 0.580 0.650 10,810,000 6,708,260 0.6206 0.465 0.458 0.465 0.435 0.488 14,403,283 0.4657 -1.59%
2001-07-04 0 0.630 0.620 0.650 0.630 0.690 4,002,000 2,650,460 0.6623 0.473 0.465 0.488 0.473 0.518 5,332,279 0.4971 -8.70%
2001-07-03 0 0.690 0.670 0.690 0.680 0.750 3,940,000 2,779,880 0.7056 0.518 0.503 0.518 0.510 0.563 5,249,670 0.5295 -4.17%
2001-06-29 0 0.720 0.700 0.730 0.710 0.790 4,559,500 3,380,240 0.7414 0.540 0.525 0.548 0.533 0.593 6,075,094 0.5564 -5.26%
2001-06-28 0 0.760 0.740 0.760 0.740 0.780 4,230,000 3,222,340 0.7618 0.570 0.555 0.570 0.555 0.585 5,636,067 0.5717 2.70%
2001-06-27 0 0.740 0.730 0.740 0.720 0.740 2,190,000 1,591,500 0.7267 0.555 0.548 0.555 0.540 0.555 2,917,964 0.5454 2.78%
2001-06-26 0 0.720 0.710 0.730 0.700 0.780 6,300,000 4,661,000 0.7398 0.540 0.533 0.548 0.525 0.585 8,394,143 0.5553 1.41%
2001-06-22 0 0.710 0.710 0.730 0.710 0.740 3,416,000 2,481,540 0.7264 0.533 0.533 0.548 0.533 0.555 4,551,491 0.5452 -4.05%
2001-06-21 0 0.740 0.730 0.750 0.730 0.770 3,778,000 2,805,280 0.7425 0.555 0.548 0.563 0.548 0.578 5,033,821 0.5573 0.00%
2001-06-20 0 0.740 0.730 0.750 0.720 0.850 19,818,000 15,605,120 0.7874 0.555 0.548 0.563 0.540 0.638 26,405,575 0.5910 -12.94%
2001-06-19 0 0.850 0.830 0.850 0.820 0.900 19,626,202 16,827,428 0.8574 0.638 0.623 0.638 0.615 0.675 26,150,023 0.6435 3.66%
2001-06-18 0 0.820 0.810 0.820 0.720 0.850 15,448,000 12,380,560 0.8014 0.615 0.608 0.615 0.540 0.638 20,582,971 0.6015 10.81%
2001-06-15 0 0.740 0.730 0.740 0.680 0.750 16,770,000 11,784,520 0.7027 0.555 0.548 0.555 0.510 0.563 22,344,409 0.5274 5.71%
2001-06-14 0 0.700 0.690 0.710 0.600 0.750 21,614,000 14,453,280 0.6687 0.525 0.518 0.533 0.450 0.563 28,798,572 0.5019 11.11%
2001-06-13 0 0.630 0.620 0.640 0.600 0.640 1,478,000 908,560 0.6147 0.473 0.465 0.480 0.450 0.480 1,969,293 0.4614 0.00%
2001-06-12 0 0.630 0.620 0.640 0.580 0.640 4,048,000 2,464,620 0.6088 0.473 0.465 0.480 0.435 0.480 5,393,570 0.4570 6.78%
2001-06-11 0 0.590 0.570 0.590 0.550 0.600 1,304,000 753,480 0.5778 0.443 0.428 0.443 0.413 0.450 1,737,454 0.4337 5.36%
2001-06-08 0 0.560 0.550 0.560 0.540 0.570 824,000 456,340 0.5538 0.420 0.413 0.420 0.405 0.428 1,097,901 0.4156 0.00%
2001-06-07 0 0.560 0.530 0.560 0.530 0.570 1,860,000 1,002,940 0.5392 0.420 0.398 0.420 0.398 0.428 2,478,271 0.4047 0.00%
2001-06-06 0 0.560 0.520 0.560 0.530 0.590 780,000 442,000 0.5667 0.420 0.390 0.420 0.398 0.443 1,039,275 0.4253 1.82%
2001-06-05 0 0.550 0.550 0.570 0.520 0.560 366,000 196,100 0.5358 0.413 0.413 0.428 0.390 0.420 487,660 0.4021 0.00%
2001-06-04 0 0.550 0.530 0.550 0.530 0.570 268,000 147,280 0.5496 0.413 0.398 0.413 0.398 0.428 357,084 0.4125 -1.79%
2001-06-01 0 0.560 0.540 0.560 0.540 0.570 2,354,000 1,318,700 0.5602 0.420 0.405 0.420 0.405 0.428 3,136,478 0.4204 0.00%
2001-05-31 0 0.560 0.550 0.570 0.530 0.560 480,000 262,120 0.5461 0.420 0.413 0.428 0.398 0.420 639,554 0.4098 -1.75%
2001-05-30 0 0.570 0.560 0.570 0.550 0.580 3,712,000 2,072,440 0.5583 0.428 0.420 0.428 0.413 0.435 4,945,882 0.4190 -1.72%
2001-05-29 0 0.580 0.580 0.590 0.560 0.630 5,212,000 3,115,500 0.5978 0.435 0.435 0.443 0.420 0.473 6,944,488 0.4486 -3.33%
2001-05-28 0 0.600 0.580 0.600 0.500 0.600 5,216,000 2,876,760 0.5515 0.450 0.435 0.450 0.375 0.450 6,949,817 0.4139 13.21%
2001-05-25 0 0.530 0.520 0.530 0.495 0.540 4,216,000 2,158,400 0.5120 0.398 0.390 0.398 0.372 0.405 5,617,414 0.3842 9.28%
2001-05-24 0 0.485 0.485 0.500 0.480 0.510 1,360,000 674,950 0.4963 0.364 0.364 0.375 0.360 0.383 1,812,069 0.3725 0.00%
2001-05-23 0 0.485 0.475 0.485 0.465 0.490 700,000 336,500 0.4807 0.364 0.356 0.364 0.349 0.368 932,683 0.3608 4.30%
2001-05-22 0 0.465 0.465 0.475 0.460 0.490 588,000 279,870 0.4760 0.349 0.349 0.356 0.345 0.368 783,453 0.3572 -4.12%
2001-05-21 0 0.485 0.470 0.485 0.470 0.490 202,000 96,870 0.4796 0.364 0.353 0.364 0.353 0.368 269,146 0.3599 3.19%
2001-05-18 0 0.470 0.465 0.470 0.455 0.480 1,064,000 497,970 0.4680 0.353 0.349 0.353 0.341 0.360 1,417,677 0.3513 -1.05%
2001-05-17 0 0.475 0.470 0.480 0.445 0.495 1,788,000 839,520 0.4695 0.356 0.353 0.360 0.334 0.372 2,382,338 0.3524 -2.06%
2001-05-16 0 0.485 0.465 0.485 0.460 0.485 1,080,000 508,720 0.4710 0.364 0.349 0.364 0.345 0.364 1,438,996 0.3535 0.00%
2001-05-15 0 0.485 0.480 0.490 0.480 0.485 1,190,000 575,200 0.4834 0.364 0.360 0.368 0.360 0.364 1,585,560 0.3628 -2.02%
2001-05-14 0 0.495 0.480 0.495 0.495 0.500 940,000 469,500 0.4995 0.372 0.360 0.372 0.372 0.375 1,252,459 0.3749 -1.00%
2001-05-11 0 0.500 0.485 0.510 0.470 0.500 11,358,000 5,673,410 0.4995 0.375 0.364 0.383 0.353 0.375 15,133,440 0.3749 4.17%
2001-05-10 0 0.480 0.450 0.485 0.450 0.480 22,396,000 10,323,930 0.4610 0.360 0.338 0.364 0.338 0.360 29,840,511 0.3460 5.49%
2001-05-09 0 0.455 0.455 0.465 0.440 0.500 3,382,000 1,621,950 0.4796 0.341 0.341 0.349 0.330 0.375 4,506,189 0.3599 -8.08%
2001-05-08 0 0.495 0.495 0.500 0.490 0.500 924,000 456,210 0.4937 0.372 0.372 0.375 0.368 0.375 1,231,141 0.3706 -2.94%
2001-05-07 0 0.510 0.495 0.510 0.495 0.510 4,934,000 2,467,650 0.5001 0.383 0.372 0.383 0.372 0.383 6,574,079 0.3754 2.00%
2001-05-04 0 0.500 0.500 0.520 0.495 0.520 6,864,000 3,448,510 0.5024 0.375 0.375 0.390 0.372 0.390 9,145,618 0.3771 -1.96%
2001-05-03 0 0.510 0.510 0.520 0.500 0.540 19,968,000 10,040,960 0.5029 0.383 0.383 0.390 0.375 0.405 26,605,435 0.3774 7.37%
2001-05-02 0 0.475 0.475 0.490 0.470 0.490 904,000 428,880 0.4744 0.356 0.356 0.368 0.353 0.368 1,204,493 0.3561 -4.04%
2001-04-27 0 0.495 0.490 0.495 0.460 0.510 10,936,000 5,418,650 0.4955 0.372 0.368 0.372 0.345 0.383 14,571,166 0.3719 -2.94%
2001-04-26 0 0.510 0.500 0.520 0.485 0.510 21,980,000 10,996,440 0.5003 0.383 0.375 0.390 0.364 0.383 29,286,232 0.3755 4.08%
2001-04-25 0 0.490 0.480 0.500 0.470 0.490 156,000 76,020 0.4873 0.368 0.360 0.375 0.353 0.368 207,855 0.3657 0.00%
2001-04-24 0 0.490 0.485 0.510 0.485 0.520 616,000 305,690 0.4963 0.368 0.364 0.383 0.364 0.390 820,761 0.3724 -3.92%
2001-04-23 0 0.510 0.510 0.520 0.470 0.540 27,390,000 14,714,620 0.5372 0.383 0.383 0.390 0.353 0.405 36,494,535 0.4032 4.08%
2001-04-20 0 0.490 0.480 0.500 0.470 0.520 1,332,000 662,960 0.4977 0.368 0.360 0.375 0.353 0.390 1,774,762 0.3735 4.26%
2001-04-19 0 0.470 0.470 0.485 0.460 0.485 1,500,000 704,800 0.4699 0.353 0.353 0.364 0.345 0.364 1,998,605 0.3526 1.08%
2001-04-18 0 0.465 0.430 0.465 0.430 0.465 360,000 162,370 0.4510 0.349 0.323 0.349 0.323 0.349 479,665 0.3385 3.33%
2001-04-17 0 0.450 0.440 0.450 0.430 0.460 422,000 183,330 0.4344 0.338 0.330 0.338 0.323 0.345 562,274 0.3261 -4.26%
2001-04-12 0 0.470 - 0.470 0.460 0.480 350,000 161,360 0.4610 0.353 - 0.353 0.345 0.360 466,341 0.3460 -2.08%
2001-04-11 0 0.480 0.460 0.480 0.460 0.480 468,000 215,880 0.4613 0.360 0.345 0.360 0.345 0.360 623,565 0.3462 4.35%
2001-04-10 0 0.460 0.450 0.470 0.435 0.460 1,384,000 623,440 0.4505 0.345 0.338 0.353 0.326 0.345 1,844,047 0.3381 9.52%
2001-04-09 0 0.420 0.420 0.430 0.410 0.430 2,210,000 924,030 0.4181 0.315 0.315 0.323 0.308 0.323 2,944,612 0.3138 0.00%
2001-04-06 0 0.420 0.415 0.425 0.410 0.470 2,466,000 1,075,070 0.4360 0.315 0.311 0.319 0.308 0.353 3,285,707 0.3272 -10.64%
2001-04-04 0 0.470 0.460 0.470 0.460 0.480 1,242,000 587,640 0.4731 0.353 0.345 0.353 0.345 0.360 1,654,845 0.3551 -6.00%
2001-04-03 0 0.500 0.500 0.520 0.500 0.500 160,000 80,000 0.5000 0.375 0.375 0.390 0.375 0.375 213,185 0.3753 -5.66%
2001-04-02 0 0.530 0.500 0.530 0.500 0.530 154,000 77,900 0.5058 0.398 0.375 0.398 0.375 0.398 205,190 0.3796 6.00%
2001-03-30 0 0.500 0.495 0.520 0.495 0.500 276,000 137,370 0.4977 0.375 0.372 0.390 0.372 0.375 367,743 0.3735 0.00%
2001-03-29 0 0.500 0.500 0.510 0.485 0.500 262,000 129,600 0.4947 0.375 0.375 0.383 0.364 0.375 349,090 0.3713 -1.96%
2001-03-28 0 0.510 0.500 0.510 0.490 0.520 544,000 273,080 0.5020 0.383 0.375 0.383 0.368 0.390 724,828 0.3768 2.00%
2001-03-27 0 0.500 0.500 0.520 0.500 0.520 470,000 239,000 0.5085 0.375 0.375 0.390 0.375 0.390 626,230 0.3816 -1.96%
2001-03-26 0 0.510 0.510 0.530 0.495 0.520 305,000 153,590 0.5036 0.383 0.383 0.398 0.372 0.390 406,383 0.3779 2.00%
2001-03-23 0 0.500 0.495 0.500 0.500 0.510 1,138,000 573,000 0.5035 0.375 0.372 0.375 0.375 0.383 1,516,275 0.3779 -1.96%
2001-03-22 0 0.510 0.510 0.530 0.510 0.540 372,000 191,920 0.5159 0.383 0.383 0.398 0.383 0.405 495,654 0.3872 -8.93%
2001-03-21 0 0.560 0.550 0.570 0.530 0.560 750,000 405,700 0.5409 0.420 0.413 0.428 0.398 0.420 999,303 0.4060 5.66%
2001-03-20 0 0.530 0.520 0.540 0.520 0.530 550,000 290,000 0.5273 0.398 0.390 0.405 0.390 0.398 732,822 0.3957 0.00%
2001-03-19 0 0.530 0.520 0.530 0.500 0.530 584,000 307,300 0.5262 0.398 0.390 0.398 0.375 0.398 778,124 0.3949 -1.85%
2001-03-16 0 0.540 0.540 0.550 0.500 0.540 240,000 123,600 0.5150 0.405 0.405 0.413 0.375 0.405 319,777 0.3865 3.85%
2001-03-15 0 0.520 0.520 0.540 0.510 0.510 96,000 48,960 0.5100 0.390 0.390 0.405 0.383 0.383 127,911 0.3828 -1.89%
2001-03-14 0 0.530 0.530 0.540 0.520 0.550 1,654,000 893,580 0.5403 0.398 0.398 0.405 0.390 0.413 2,203,796 0.4055 -5.36%
2001-03-13 0 0.560 0.560 0.580 0.530 0.590 512,000 290,920 0.5682 0.420 0.420 0.435 0.398 0.443 682,191 0.4264 0.00%
2001-03-12 0 0.560 0.550 0.580 0.530 0.580 252,000 137,200 0.5444 0.420 0.413 0.435 0.398 0.435 335,766 0.4086 0.00%
2001-03-09 0 0.560 0.560 0.570 0.550 0.570 196,000 110,240 0.5624 0.420 0.420 0.428 0.413 0.428 261,151 0.4221 -1.75%
2001-03-08 0 0.570 0.560 0.570 0.550 0.570 732,000 410,420 0.5607 0.428 0.420 0.428 0.413 0.428 975,319 0.4208 0.00%
2001-03-07 0 0.570 0.560 0.570 0.560 0.570 330,000 187,420 0.5679 0.428 0.420 0.428 0.420 0.428 439,693 0.4263 -1.72%
2001-03-06 0 0.580 0.580 0.600 0.580 0.610 361,000 214,920 0.5953 0.435 0.435 0.450 0.435 0.458 480,998 0.4468 1.75%
2001-03-05 0 0.570 0.570 0.610 0.550 0.580 1,566,000 881,600 0.5630 0.428 0.428 0.458 0.413 0.435 2,086,544 0.4225 0.00%
2001-03-02 0 0.570 0.570 0.610 0.570 0.620 1,048,000 606,960 0.5792 0.428 0.428 0.458 0.428 0.465 1,396,359 0.4347 -5.00%
2001-03-01 0 0.600 0.600 0.620 0.600 0.610 567,000 343,250 0.6054 0.450 0.450 0.465 0.450 0.458 755,473 0.4544 -1.64%
2001-02-28 0 0.610 0.610 0.630 0.610 0.630 934,000 579,040 0.6200 0.458 0.458 0.473 0.458 0.473 1,244,465 0.4653 -4.69%
2001-02-27 0 0.640 0.630 0.650 0.630 0.650 510,000 325,320 0.6379 0.480 0.473 0.488 0.473 0.488 679,526 0.4787 -1.54%
2001-02-26 0 0.650 0.650 0.670 0.640 0.670 476,000 310,220 0.6517 0.488 0.488 0.503 0.480 0.503 634,224 0.4891 -4.41%
2001-02-23 0 0.680 0.670 0.680 0.660 0.680 246,000 166,400 0.6764 0.510 0.503 0.510 0.495 0.510 327,771 0.5077 0.00%
2001-02-22 0 0.680 0.660 0.680 0.660 0.680 238,000 158,880 0.6676 0.510 0.495 0.510 0.495 0.510 317,112 0.5010 -1.45%
2001-02-21 0 0.690 0.670 0.690 0.680 0.690 680,000 463,120 0.6811 0.518 0.503 0.518 0.510 0.518 906,034 0.5112 -1.43%
2001-02-20 0 0.700 0.670 0.700 0.660 0.700 1,340,000 896,200 0.6688 0.525 0.503 0.525 0.495 0.525 1,785,421 0.5020 4.48%
2001-02-19 0 0.670 0.660 0.670 0.660 0.690 632,000 426,180 0.6743 0.503 0.495 0.503 0.495 0.518 842,079 0.5061 -2.90%
2001-02-16 0 0.690 0.680 0.690 0.680 0.690 554,000 381,740 0.6891 0.518 0.510 0.518 0.510 0.518 738,152 0.5172 0.00%
2001-02-15 0 0.690 0.680 0.690 0.670 0.700 3,818,000 2,631,220 0.6892 0.518 0.510 0.518 0.503 0.525 5,087,117 0.5172 4.55%
2001-02-14 0 0.660 0.650 0.660 0.620 0.670 1,186,000 768,460 0.6479 0.495 0.488 0.495 0.465 0.503 1,580,231 0.4863 3.13%
2001-02-13 0 0.640 0.630 0.640 0.630 0.640 1,504,000 962,360 0.6399 0.480 0.473 0.480 0.473 0.480 2,003,935 0.4802 -1.54%
2001-02-12 0 0.650 0.640 0.650 0.640 0.650 1,312,000 847,580 0.6460 0.488 0.480 0.488 0.480 0.488 1,748,114 0.4849 1.56%
2001-02-09 0 0.640 0.630 0.640 0.620 0.650 1,470,000 948,820 0.6455 0.480 0.473 0.480 0.465 0.488 1,958,633 0.4844 1.59%
2001-02-08 0 0.630 0.630 0.640 0.600 0.630 1,364,000 842,540 0.6177 0.473 0.473 0.480 0.450 0.473 1,817,399 0.4636 0.00%
2001-02-07 0 0.630 0.630 0.640 0.630 0.640 466,000 294,180 0.6313 0.473 0.473 0.480 0.473 0.480 620,900 0.4738 -1.56%
2001-02-06 0 0.640 0.630 0.650 0.620 0.650 1,612,000 1,030,280 0.6391 0.480 0.473 0.488 0.465 0.488 2,147,835 0.4797 3.23%
2001-02-05 0 0.620 0.610 0.620 0.600 0.650 782,000 481,960 0.6163 0.465 0.458 0.465 0.450 0.488 1,041,940 0.4626 -4.62%
2001-02-02 0 0.650 0.650 0.660 0.630 0.700 2,808,000 1,865,620 0.6644 0.488 0.488 0.495 0.473 0.525 3,741,389 0.4986 1.56%
2001-02-01 0 0.640 0.620 0.660 0.570 0.650 2,544,000 1,566,320 0.6157 0.480 0.465 0.495 0.428 0.488 3,389,635 0.4621 12.28%
2001-01-31 0 0.570 0.560 0.580 0.560 0.570 270,000 152,400 0.5644 0.428 0.420 0.435 0.420 0.428 359,749 0.4236 0.00%
2001-01-30 0 0.570 0.550 0.570 0.550 0.570 410,000 229,580 0.5600 0.428 0.413 0.428 0.413 0.428 546,285 0.4203 -1.72%
2001-01-29 0 0.580 0.570 0.590 0.550 0.580 790,000 454,900 0.5758 0.435 0.428 0.443 0.413 0.435 1,052,599 0.4322 1.75%
2001-01-23 0 0.570 0.530 0.570 0.570 0.570 90,000 51,300 0.5700 0.428 0.398 0.428 0.428 0.428 119,916 0.4278 0.00%
2001-01-22 0 0.570 0.570 0.580 0.560 0.610 830,000 481,460 0.5801 0.428 0.428 0.435 0.420 0.458 1,105,895 0.4354 0.00%
2001-01-19 0 0.570 0.560 0.600 0.520 0.590 1,364,000 770,500 0.5649 0.428 0.420 0.450 0.390 0.443 1,817,399 0.4240 9.62%
2001-01-18 0 0.520 0.510 0.540 0.475 0.540 942,000 497,240 0.5279 0.390 0.383 0.405 0.356 0.405 1,255,124 0.3962 5.05%
2001-01-17 0 0.495 0.495 0.510 0.490 0.520 588,000 298,730 0.5080 0.372 0.372 0.383 0.368 0.390 783,453 0.3813 -4.81%
2001-01-16 0 0.520 0.520 0.540 0.520 0.540 250,000 132,300 0.5292 0.390 0.390 0.405 0.390 0.405 333,101 0.3972 -3.70%
2001-01-15 0 0.540 0.510 0.540 0.510 0.550 558,000 304,260 0.5453 0.405 0.383 0.405 0.383 0.413 743,481 0.4092 0.00%
2001-01-12 0 0.540 0.530 0.550 0.540 0.580 430,000 233,800 0.5437 0.405 0.398 0.413 0.405 0.435 572,934 0.4081 0.00%
2001-01-11 0 0.540 0.530 0.550 0.530 0.560 1,178,000 643,260 0.5461 0.405 0.398 0.413 0.398 0.420 1,569,571 0.4098 -3.57%
2001-01-10 0 0.560 0.530 0.560 0.540 0.610 936,000 523,140 0.5589 0.420 0.398 0.420 0.405 0.458 1,247,130 0.4195 -5.08%
2001-01-09 0 0.590 0.580 0.610 0.540 0.640 3,388,000 1,997,480 0.5896 0.443 0.435 0.458 0.405 0.480 4,514,183 0.4425 18.00%
2001-01-08 1 0.500 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2001-01-05 0 0.500 0.500 0.510 0.500 0.510 750,000 376,000 0.5013 0.375 0.375 0.383 0.375 0.383 999,303 0.3763 1.01%
2001-01-04 0 0.495 0.490 0.500 0.490 0.520 1,809,000 915,720 0.5062 0.372 0.368 0.375 0.368 0.390 2,410,318 0.3799 3.13%
2001-01-03 0 0.480 0.475 0.490 0.480 0.520 1,546,000 749,180 0.4846 0.360 0.356 0.368 0.360 0.390 2,059,896 0.3637 -4.00%
2001-01-02 0 0.500 0.485 0.520 0.500 0.530 916,000 467,400 0.5103 0.375 0.364 0.390 0.375 0.398 1,220,482 0.3830 -3.85%
2000-12-29 0 0.520 0.510 0.530 0.510 0.530 554,000 287,920 0.5197 0.390 0.383 0.398 0.383 0.398 738,152 0.3901 4.00%
2000-12-28 0 0.500 0.490 0.510 0.500 0.530 672,000 347,220 0.5167 0.375 0.368 0.383 0.375 0.398 895,375 0.3878 -9.09%
2000-12-27 0 0.550 0.530 0.560 0.520 0.560 182,108 99,894 0.5485 0.413 0.398 0.420 0.390 0.420 242,641 0.4117 -1.79%
2000-12-22 0 0.560 0.520 0.560 0.550 0.560 222,000 122,420 0.5514 0.420 0.390 0.420 0.413 0.420 295,794 0.4139 3.70%
2000-12-21 0 0.540 0.520 0.550 0.500 0.540 510,000 275,000 0.5392 0.405 0.390 0.413 0.375 0.405 679,526 0.4047 -1.82%
2000-12-20 0 0.550 0.500 0.560 0.500 0.560 940,000 517,400 0.5504 0.413 0.375 0.420 0.375 0.420 1,252,459 0.4131 -1.79%
2000-12-19 0 0.560 0.550 0.570 0.550 0.570 582,000 327,520 0.5627 0.420 0.413 0.428 0.413 0.428 775,459 0.4224 -6.67%
2000-12-18 0 0.600 0.580 0.600 0.580 0.610 258,000 153,640 0.5955 0.450 0.435 0.450 0.435 0.458 343,760 0.4469 3.45%
2000-12-15 0 0.580 0.580 0.600 0.580 0.620 1,297,000 774,950 0.5975 0.435 0.435 0.450 0.435 0.465 1,728,127 0.4484 -7.94%
2000-12-14 0 0.630 0.610 0.630 0.590 0.630 1,532,000 929,980 0.6070 0.473 0.458 0.473 0.443 0.473 2,041,242 0.4556 5.00%
2000-12-13 0 0.600 0.600 0.620 0.600 0.630 1,454,000 893,780 0.6147 0.450 0.450 0.465 0.450 0.473 1,937,315 0.4613 -1.64%
2000-12-12 0 0.610 0.610 0.620 0.610 0.660 2,082,000 1,319,320 0.6337 0.458 0.458 0.465 0.458 0.495 2,774,064 0.4756 -6.15%
2000-12-11 0 0.650 0.620 0.650 0.650 0.650 800,000 520,000 0.6500 0.488 0.465 0.488 0.488 0.488 1,065,923 0.4878 0.00%
2000-12-08 0 0.650 0.620 0.650 0.620 0.660 640,000 408,820 0.6388 0.488 0.465 0.488 0.465 0.495 852,738 0.4794 0.00%
2000-12-07 0 0.650 0.640 0.680 0.640 0.650 346,000 224,540 0.6490 0.488 0.480 0.510 0.480 0.488 461,012 0.4871 -4.41%
2000-12-06 0 0.680 0.680 0.700 0.630 0.720 1,480,000 1,021,200 0.6900 0.510 0.510 0.525 0.473 0.540 1,971,957 0.5179 7.94%
2000-12-05 0 0.630 0.630 0.650 0.630 0.670 1,022,000 661,540 0.6473 0.473 0.473 0.488 0.473 0.503 1,361,716 0.4858 -4.55%
2000-12-04 0 0.660 0.660 0.680 0.650 0.690 922,000 606,540 0.6579 0.495 0.495 0.510 0.488 0.518 1,228,476 0.4937 -5.71%
2000-12-01 0 0.700 0.690 0.710 0.620 0.700 1,414,000 953,880 0.6746 0.525 0.518 0.533 0.465 0.525 1,884,019 0.5063 4.48%
2000-11-30 0 0.670 0.650 0.670 0.670 0.720 632,000 439,600 0.6956 0.503 0.488 0.503 0.503 0.540 842,079 0.5220 -5.63%
2000-11-29 0 0.710 0.700 0.740 0.710 0.760 580,000 416,200 0.7176 0.533 0.525 0.555 0.533 0.570 772,794 0.5386 -5.33%
2000-11-28 0 0.750 0.740 0.750 0.730 0.760 436,000 327,060 0.7501 0.563 0.555 0.563 0.548 0.570 580,928 0.5630 0.00%
2000-11-27 0 0.750 0.750 0.770 0.720 0.750 890,000 655,540 0.7366 0.563 0.563 0.578 0.540 0.563 1,185,839 0.5528 4.17%
2000-11-24 0 0.720 0.710 0.780 0.720 0.780 980,000 741,500 0.7566 0.540 0.533 0.585 0.540 0.585 1,305,756 0.5679 -4.00%
2000-11-23 0 0.750 0.740 0.770 0.710 0.760 654,000 485,560 0.7424 0.563 0.555 0.578 0.533 0.570 871,392 0.5572 1.35%
2000-11-22 0 0.740 0.710 0.740 0.710 0.750 1,306,000 955,340 0.7315 0.555 0.533 0.555 0.533 0.563 1,740,119 0.5490 -2.63%
2000-11-21 0 0.760 0.750 0.760 0.710 0.770 1,562,000 1,173,460 0.7513 0.570 0.563 0.570 0.533 0.578 2,081,214 0.5638 -2.56%
2000-11-20 0 0.780 0.760 0.780 0.640 0.790 1,850,000 1,366,140 0.7385 0.585 0.570 0.585 0.480 0.593 2,464,947 0.5542 20.00%
2000-11-17 0 0.650 0.640 0.660 0.630 0.650 274,000 174,380 0.6364 0.488 0.480 0.495 0.473 0.488 365,079 0.4777 3.17%
2000-11-16 0 0.630 0.620 0.630 0.590 0.630 472,000 288,740 0.6117 0.473 0.465 0.473 0.443 0.473 628,895 0.4591 3.28%
2000-11-15 0 0.610 0.600 0.610 0.600 0.640 1,544,000 957,820 0.6203 0.458 0.450 0.458 0.450 0.480 2,057,231 0.4656 5.17%
2000-11-14 0 0.580 0.580 0.600 0.550 0.610 2,267,000 1,322,930 0.5836 0.435 0.435 0.450 0.413 0.458 3,020,559 0.4380 -4.92%
2000-11-13 0 0.610 0.600 0.610 0.600 0.630 892,000 547,820 0.6141 0.458 0.450 0.458 0.450 0.473 1,188,504 0.4609 -8.96%
2000-11-10 0 0.670 0.670 0.720 0.670 0.680 860,000 584,500 0.6797 0.503 0.503 0.540 0.503 0.510 1,145,867 0.5101 -6.94%
2000-11-09 0 0.720 0.720 0.730 0.690 0.710 688,000 484,780 0.7046 0.540 0.540 0.548 0.518 0.533 916,694 0.5288 0.00%
2000-11-08 0 0.720 0.720 0.750 0.720 0.790 1,826,000 1,387,420 0.7598 0.540 0.540 0.563 0.540 0.593 2,432,969 0.5703 -6.49%
2000-11-07 0 0.770 0.760 0.770 0.710 0.810 4,492,000 3,395,520 0.7559 0.578 0.570 0.578 0.533 0.608 5,985,157 0.5673 8.45%
2000-11-06 0 0.710 0.700 0.730 0.630 0.710 3,224,000 2,158,540 0.6695 0.533 0.525 0.548 0.473 0.533 4,295,669 0.5025 16.39%
2000-11-03 0 0.610 0.610 0.620 0.540 0.640 1,862,000 1,094,960 0.5881 0.458 0.458 0.465 0.405 0.480 2,480,936 0.4413 3.39%
2000-11-02 0 0.590 0.580 0.610 0.590 0.650 1,498,000 942,700 0.6293 0.443 0.435 0.458 0.443 0.488 1,995,941 0.4723 -6.35%
2000-11-01 0 0.630 0.630 0.640 0.610 0.650 3,012,000 1,888,960 0.6271 0.473 0.473 0.480 0.458 0.488 4,013,200 0.4707 6.78%
2000-10-31 0 0.590 0.570 0.590 0.530 0.590 2,356,000 1,307,720 0.5551 0.443 0.428 0.443 0.398 0.443 3,139,143 0.4166 13.46%
2000-10-30 0 0.520 0.520 0.530 0.500 0.520 520,000 265,300 0.5102 0.390 0.390 0.398 0.375 0.390 692,850 0.3829 1.96%
2000-10-27 0 0.510 0.510 0.530 0.510 0.550 1,606,000 838,720 0.5222 0.383 0.383 0.398 0.383 0.413 2,139,840 0.3920 0.00%
2000-10-26 0 0.510 0.495 0.520 0.490 0.520 835,000 423,110 0.5067 0.383 0.372 0.390 0.368 0.390 1,112,557 0.3803 -3.77%
2000-10-25 0 0.530 0.510 0.550 0.500 0.550 2,388,000 1,242,240 0.5202 0.398 0.383 0.413 0.375 0.413 3,181,780 0.3904 -7.02%
2000-10-24 0 0.570 0.570 0.580 0.540 0.620 990,000 585,600 0.5915 0.428 0.428 0.435 0.405 0.465 1,319,080 0.4439 -5.00%
2000-10-23 0 0.600 0.600 0.620 0.590 0.660 1,256,000 781,820 0.6225 0.450 0.450 0.465 0.443 0.495 1,673,499 0.4672 -6.25%
2000-10-20 0 0.640 0.640 0.650 0.640 0.670 792,000 516,540 0.6522 0.480 0.480 0.488 0.480 0.503 1,055,264 0.4895 1.59%
2000-10-19 0 0.630 0.620 0.640 0.610 0.670 928,000 587,880 0.6335 0.473 0.465 0.480 0.458 0.503 1,236,471 0.4755 -8.70%
2000-10-18 0 0.690 0.680 0.700 0.670 0.700 1,700,000 1,165,380 0.6855 0.518 0.510 0.525 0.503 0.525 2,265,086 0.5145 -5.48%
2000-10-17 0 0.730 0.720 0.740 0.710 0.750 1,180,000 854,000 0.7237 0.548 0.540 0.555 0.533 0.563 1,572,236 0.5432 1.39%
2000-10-16 0 0.720 0.720 0.740 0.720 0.730 1,042,000 755,840 0.7254 0.540 0.540 0.555 0.540 0.548 1,388,365 0.5444 2.86%
2000-10-13 0 0.700 0.700 0.730 0.690 0.750 1,692,000 1,201,780 0.7103 0.525 0.525 0.548 0.518 0.563 2,254,427 0.5331 -4.11%
2000-10-12 0 0.730 0.720 0.740 0.690 0.800 2,724,000 1,963,820 0.7209 0.548 0.540 0.555 0.518 0.600 3,629,467 0.5411 -1.35%
2000-10-11 0 0.740 0.740 0.750 0.720 0.840 1,944,000 1,485,760 0.7643 0.555 0.555 0.563 0.540 0.630 2,590,193 0.5736 -5.13%
2000-10-10 0 0.780 0.770 0.790 0.690 0.780 2,530,000 1,878,400 0.7425 0.585 0.578 0.593 0.518 0.585 3,370,981 0.5572 5.41%
2000-10-09 0 0.740 0.740 0.760 0.730 0.850 2,496,000 1,900,640 0.7615 0.555 0.555 0.570 0.548 0.638 3,325,679 0.5715 -12.94%
2000-10-05 0 0.850 0.850 0.870 0.850 0.940 1,554,000 1,382,220 0.8895 0.638 0.638 0.653 0.638 0.705 2,070,555 0.6676 -9.57%
2000-10-04 0 0.940 0.930 0.940 0.930 0.960 1,183,903 1,122,896 0.9485 0.705 0.698 0.705 0.698 0.721 1,577,437 0.7118 -6.00%
2000-10-03 0 1.000 0.970 1.000 0.950 1.060 1,337,000 1,341,070 1.0030 0.751 0.728 0.751 0.713 0.796 1,781,424 0.7528 -8.26%
2000-09-29 0 1.090 1.080 1.110 1.050 1.120 1,876,000 2,039,040 1.0869 0.818 0.811 0.833 0.788 0.841 2,499,589 0.8158 0.93%
2000-09-28 0 1.080 1.030 1.080 1.050 1.130 754,000 818,420 1.0854 0.811 0.773 0.811 0.788 0.848 1,004,632 0.8146 1.89%
2000-09-27 0 1.060 1.060 1.090 1.060 1.150 1,830,000 2,062,620 1.1271 0.796 0.796 0.818 0.796 0.863 2,438,299 0.8459 1.92%
2000-09-26 0 1.040 1.040 1.080 1.030 1.200 1,282,000 1,395,620 1.0886 0.781 0.781 0.811 0.773 0.901 1,708,141 0.8170 -11.11%
2000-09-25 0 1.170 1.170 1.190 1.140 1.230 3,394,000 3,933,220 1.1589 0.878 0.878 0.893 0.856 0.923 4,522,178 0.8698 6.36%
2000-09-22 0 1.100 1.100 - 1.000 1.100 1,852,000 1,930,600 1.0424 0.826 0.826 - 0.751 0.826 2,467,612 0.7824 5.77%
2000-09-21 0 1.040 1.030 1.040 1.030 1.150 952,000 1,040,880 1.0934 0.781 0.773 0.781 0.773 0.863 1,268,448 0.8206 -11.11%
2000-09-20 0 1.170 1.170 1.220 1.140 1.180 516,000 601,060 1.1648 0.878 0.878 0.916 0.856 0.886 687,520 0.8742 1.74%
2000-09-19 0 1.150 1.150 1.170 1.120 1.170 170,000 195,840 1.1520 0.863 0.863 0.878 0.841 0.878 226,509 0.8646 0.88%
2000-09-18 0 1.140 1.140 1.150 1.110 1.170 690,000 795,040 1.1522 0.856 0.856 0.863 0.833 0.878 919,358 0.8648 -5.00%
2000-09-15 0 1.200 1.200 1.210 1.160 1.230 598,000 717,320 1.1995 0.901 0.901 0.908 0.871 0.923 796,777 0.9003 4.35%
2000-09-14 0 1.150 1.150 1.160 1.120 1.160 510,000 581,500 1.1402 0.863 0.863 0.871 0.841 0.871 679,526 0.8557 -3.36%
2000-09-12 0 1.190 1.190 1.200 1.140 1.230 330,000 391,280 1.1857 0.893 0.893 0.901 0.856 0.923 439,693 0.8899 -4.03%
2000-09-11 0 1.240 1.240 1.280 1.230 1.290 422,000 534,860 1.2674 0.931 0.931 0.961 0.923 0.968 562,274 0.9512 -1.59%
2000-09-08 0 1.260 1.260 1.280 1.250 1.280 390,000 491,800 1.2610 0.946 0.946 0.961 0.938 0.961 519,637 0.9464 -3.08%
2000-09-07 0 1.300 1.300 1.310 1.290 1.370 984,000 1,299,380 1.3205 0.976 0.976 0.983 0.968 1.028 1,311,085 0.9911 -5.11%
2000-09-06 0 1.370 1.360 1.370 1.360 1.470 2,860,000 4,007,100 1.4011 1.028 1.021 1.028 1.021 1.103 3,810,674 1.0515 0.74%
2000-09-05 0 1.360 1.360 1.380 1.220 1.400 4,272,000 5,732,680 1.3419 1.021 1.021 1.036 0.916 1.051 5,692,028 1.0071 8.80%
2000-09-04 0 1.250 1.250 1.280 1.170 1.260 2,032,000 2,435,480 1.1986 0.938 0.938 0.961 0.878 0.946 2,707,444 0.8995 5.93%
2000-09-01 0 1.180 1.160 1.190 1.150 1.190 372,000 433,120 1.1643 0.886 0.871 0.893 0.863 0.893 495,654 0.8738 3.51%
2000-08-31 0 1.140 1.140 1.160 1.140 1.180 440,000 510,800 1.1609 0.856 0.856 0.871 0.856 0.886 586,258 0.8713 -1.72%
2000-08-30 0 1.160 1.150 1.180 1.130 1.180 306,000 351,900 1.1500 0.871 0.863 0.886 0.848 0.886 407,716 0.8631 0.00%
2000-08-29 0 1.160 1.160 1.170 1.120 1.200 974,000 1,124,600 1.1546 0.871 0.871 0.878 0.841 0.901 1,297,761 0.8666 5.45%
2000-08-28 0 1.100 1.090 1.130 1.100 1.230 1,018,000 1,169,040 1.1484 0.826 0.818 0.848 0.826 0.923 1,356,387 0.8619 -10.57%
2000-08-25 0 1.230 1.200 1.250 1.200 1.230 854,000 1,036,640 1.2139 0.923 0.901 0.938 0.901 0.923 1,137,873 0.9110 -1.60%
2000-08-24 0 1.250 1.220 1.250 1.220 1.270 444,000 552,440 1.2442 0.938 0.916 0.938 0.916 0.953 591,587 0.9338 -0.79%
2000-08-23 0 1.260 1.240 1.260 1.240 1.310 608,000 781,080 1.2847 0.946 0.931 0.946 0.931 0.983 810,101 0.9642 -3.08%
2000-08-22 0 1.300 1.290 1.300 1.220 1.320 1,928,000 2,440,340 1.2657 0.976 0.968 0.976 0.916 0.991 2,568,874 0.9500 3.17%
2000-08-21 0 1.260 1.250 1.270 1.260 1.310 439,000 569,690 1.2977 0.946 0.938 0.953 0.946 0.983 584,925 0.9740 -3.08%
2000-08-18 0 1.300 1.300 1.310 1.290 1.340 390,000 509,200 1.3056 0.976 0.976 0.983 0.968 1.006 519,637 0.9799 -1.52%
2000-08-17 0 1.320 1.310 1.330 1.310 1.330 170,000 224,000 1.3176 0.991 0.983 0.998 0.983 0.998 226,509 0.9889 -1.49%
2000-08-16 0 1.340 1.330 1.340 1.320 1.380 444,000 595,380 1.3409 1.006 0.998 1.006 0.991 1.036 591,587 1.0064 3.08%
2000-08-15 0 1.300 1.300 1.310 1.280 1.350 1,254,000 1,643,700 1.3108 0.976 0.976 0.983 0.961 1.013 1,670,834 0.9838 -2.26%
2000-08-14 0 1.330 1.310 1.330 1.320 1.380 490,000 656,600 1.3400 0.998 0.983 0.998 0.991 1.036 652,878 1.0057 -2.21%
2000-08-11 0 1.360 1.360 1.390 1.350 1.400 374,000 513,740 1.3736 1.021 1.021 1.043 1.013 1.051 498,319 1.0309 0.00%
2000-08-10 0 1.360 1.350 1.360 1.340 1.400 122,000 167,880 1.3761 1.021 1.013 1.021 1.006 1.051 162,553 1.0328 -0.73%
2000-08-09 0 1.370 1.360 1.380 1.340 1.390 672,000 919,540 1.3684 1.028 1.021 1.036 1.006 1.043 895,375 1.0270 0.74%
2000-08-08 0 1.360 1.350 1.380 1.360 1.420 390,000 536,340 1.3752 1.021 1.013 1.036 1.021 1.066 519,637 1.0321 -2.16%
2000-08-07 0 1.390 1.390 1.400 1.350 1.500 934,000 1,312,760 1.4055 1.043 1.043 1.051 1.013 1.126 1,244,465 1.0549 6.92%
2000-08-04 0 1.300 1.300 1.330 1.290 1.400 1,062,000 1,389,920 1.3088 0.976 0.976 0.998 0.968 1.051 1,415,013 0.9823 -3.70%
2000-08-03 0 1.350 1.350 1.390 1.350 1.430 564,000 795,160 1.4099 1.013 1.013 1.043 1.013 1.073 751,476 1.0581 -6.25%
2000-08-02 0 1.440 1.440 1.450 1.430 1.480 268,000 386,420 1.4419 1.081 1.081 1.088 1.073 1.111 357,084 1.0822 -4.00%
2000-08-01 0 1.500 1.470 1.500 1.470 1.560 1,010,000 1,522,040 1.5070 1.126 1.103 1.126 1.103 1.171 1,345,728 1.1310 -1.32%
2000-07-31 0 1.520 1.510 1.520 1.330 1.550 1,446,000 2,154,140 1.4897 1.141 1.133 1.141 0.998 1.163 1,926,656 1.1181 15.15%
2000-07-28 0 1.320 1.320 1.340 1.320 1.360 568,000 759,380 1.3369 0.991 0.991 1.006 0.991 1.021 756,805 1.0034 -2.22%
2000-07-27 0 1.350 1.350 1.360 1.350 1.380 834,000 1,130,540 1.3556 1.013 1.013 1.021 1.013 1.036 1,111,225 1.0174 -1.46%
2000-07-26 0 1.370 1.360 1.390 1.300 1.390 1,260,000 1,686,940 1.3388 1.028 1.021 1.043 0.976 1.043 1,678,829 1.0048 4.58%
2000-07-25 0 1.310 1.310 1.360 1.310 1.430 478,000 652,860 1.3658 0.983 0.983 1.021 0.983 1.073 636,889 1.0251 -7.09%
2000-07-24 0 1.410 1.410 1.430 1.390 1.430 698,000 984,140 1.4099 1.058 1.058 1.073 1.043 1.073 930,018 1.0582 -1.40%
2000-07-21 0 1.430 1.400 1.430 1.390 1.440 1,662,000 2,345,900 1.4115 1.073 1.051 1.073 1.043 1.081 2,214,455 1.0594 3.62%
2000-07-20 0 1.380 1.380 1.400 1.380 1.470 2,062,000 2,968,020 1.4394 1.036 1.036 1.051 1.036 1.103 2,747,416 1.0803 -7.38%
2000-07-19 0 1.490 1.480 1.530 1.450 1.600 1,528,000 2,347,640 1.5364 1.118 1.111 1.148 1.088 1.201 2,035,913 1.1531 -5.70%
2000-07-18 0 1.580 1.570 1.580 1.550 1.640 1,776,000 2,835,260 1.5964 1.186 1.178 1.186 1.163 1.231 2,366,349 1.1982 -1.25%
2000-07-17 0 1.600 1.590 1.630 1.560 1.650 2,354,000 3,703,340 1.5732 1.201 1.193 1.223 1.171 1.238 3,136,478 1.1807 -1.23%
2000-07-14 0 1.620 1.610 1.620 1.600 1.640 544,000 884,680 1.6263 1.216 1.208 1.216 1.201 1.231 724,828 1.2205 -0.61%
2000-07-13 0 1.630 1.600 1.630 1.550 1.650 2,006,000 3,263,480 1.6269 1.223 1.201 1.223 1.163 1.238 2,672,802 1.2210 1.87%
2000-07-12 0 1.600 - 1.600 1.590 1.660 1,656,000 2,682,720 1.6200 1.201 - 1.201 1.193 1.246 2,206,460 1.2158 -1.23%
2000-07-11 0 1.620 1.600 1.620 1.610 1.680 832,000 1,363,660 1.6390 1.216 1.201 1.216 1.208 1.261 1,108,560 1.2301 -4.14%
2000-07-10 0 1.690 1.660 1.690 1.670 1.750 790,000 1,338,100 1.6938 1.268 1.246 1.268 1.253 1.313 1,052,599 1.2712 1.20%
2000-07-07 0 1.670 1.670 1.690 1.670 1.720 288,000 487,220 1.6917 1.253 1.253 1.268 1.253 1.291 383,732 1.2697 -1.18%
2000-07-06 0 1.690 1.690 1.720 1.680 1.730 678,000 1,146,980 1.6917 1.268 1.268 1.291 1.261 1.298 903,370 1.2697 -2.31%
2000-07-05 0 1.730 1.730 1.740 1.720 1.780 436,000 761,540 1.7467 1.298 1.298 1.306 1.291 1.336 580,928 1.3109 -0.57%
2000-07-04 0 1.740 1.740 1.750 1.680 1.750 828,000 1,422,120 1.7175 1.306 1.306 1.313 1.261 1.313 1,103,230 1.2891 1.16%
2000-07-03 0 1.720 1.700 1.720 1.700 1.760 718,000 1,239,700 1.7266 1.291 1.276 1.291 1.276 1.321 956,666 1.2959 1.78%
2000-06-30 0 1.690 1.680 1.720 1.680 1.720 886,000 1,512,160 1.7067 1.268 1.261 1.291 1.261 1.291 1,180,510 1.2809 1.81%
2000-06-29 0 1.660 1.660 1.680 1.640 1.710 1,024,000 1,723,420 1.6830 1.246 1.246 1.261 1.231 1.283 1,364,381 1.2632 0.61%
2000-06-28 0 1.650 1.650 1.690 1.610 1.720 1,834,000 3,011,520 1.6421 1.238 1.238 1.268 1.208 1.291 2,443,628 1.2324 1.23%
2000-06-27 0 1.630 1.620 1.650 1.620 1.780 1,930,000 3,231,480 1.6743 1.223 1.216 1.238 1.216 1.336 2,571,539 1.2566 -6.32%
2000-06-26 0 1.740 1.710 1.750 1.710 1.800 868,000 1,518,860 1.7498 1.306 1.283 1.313 1.283 1.351 1,156,526 1.3133 -1.14%
2000-06-23 0 1.760 1.750 1.810 1.760 1.870 2,386,000 4,282,180 1.7947 1.321 1.313 1.358 1.321 1.403 3,179,115 1.3470 -4.86%
2000-06-22 0 1.850 1.820 1.830 1.800 1.930 6,406,000 11,762,720 1.8362 1.388 1.366 1.373 1.351 1.449 8,535,378 1.3781 7.56%
2000-06-21 1 1.720 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
2000-06-20 0 1.720 1.720 1.730 1.710 1.870 1,754,000 3,132,120 1.7857 1.291 1.291 1.298 1.283 1.403 2,337,036 1.3402 -4.97%
2000-06-19 0 1.810 1.800 1.820 1.700 2.000 4,474,000 8,285,820 1.8520 1.358 1.351 1.366 1.276 1.501 5,961,174 1.3900 6.47%
2000-06-16 1 1.700 - - - - 0 0 - 1.276 - - - - 0 - 0.00%
2000-06-15 1 1.700 - - - - 0 0 - 1.276 - - - - 0 - 0.00%
2000-06-14 1 1.700 - - - - 0 0 - 1.276 - - - - 0 - 0.00%
2000-06-13 1 1.700 - - - - 0 0 - 1.276 - - - - 0 - 0.00%
2000-06-12 1 1.700 - - - - 0 0 - 1.276 - - - - 0 - 0.00%
2000-06-09 0 1.700 1.700 1.710 1.680 1.740 862,000 1,474,280 1.7103 1.276 1.276 1.283 1.261 1.306 1,148,532 1.2836 1.19%
2000-06-08 0 1.680 1.660 1.690 1.680 1.780 1,894,000 3,263,640 1.7231 1.261 1.246 1.268 1.261 1.336 2,523,572 1.2933 -2.89%
2000-06-07 0 1.730 1.730 1.740 1.730 1.810 1,846,000 3,260,200 1.7661 1.298 1.298 1.306 1.298 1.358 2,459,617 1.3255 -3.89%
2000-06-05 0 1.800 1.790 1.800 1.790 1.870 3,156,000 5,759,440 1.8249 1.351 1.343 1.351 1.343 1.403 4,205,066 1.3696 1.69%
2000-06-02 0 1.770 1.750 1.780 1.710 1.850 1,676,000 2,974,260 1.7746 1.328 1.313 1.336 1.283 1.388 2,233,108 1.3319 0.00%
2000-06-01 0 1.770 1.760 1.770 1.740 1.820 828,000 1,470,520 1.7760 1.328 1.321 1.328 1.306 1.366 1,103,230 1.3329 1.14%
2000-05-31 0 1.750 1.740 1.750 1.700 1.860 2,196,000 3,933,040 1.7910 1.313 1.306 1.313 1.276 1.396 2,925,958 1.3442 4.17%
2000-05-30 0 1.680 1.680 1.690 1.610 1.780 1,786,000 3,062,460 1.7147 1.261 1.261 1.268 1.208 1.336 2,379,673 1.2869 2.44%
2000-05-29 0 1.640 1.620 1.650 1.590 1.670 1,826,000 2,969,180 1.6261 1.231 1.216 1.238 1.193 1.253 2,432,969 1.2204 3.14%
2000-05-26 0 1.590 1.580 1.590 1.450 1.630 1,914,000 2,993,180 1.5638 1.193 1.186 1.193 1.088 1.223 2,550,221 1.1737 -1.85%
2000-05-25 0 1.620 1.620 1.670 1.620 1.870 4,288,000 7,453,700 1.7383 1.216 1.216 1.253 1.216 1.403 5,713,347 1.3046 -9.50%
2000-05-24 0 1.790 1.760 1.770 1.760 2.000 4,226,000 7,875,880 1.8637 1.343 1.321 1.328 1.321 1.501 5,630,738 1.3987 -5.79%
2000-05-23 0 1.900 1.890 1.910 1.870 2.250 6,382,000 12,896,190 2.0207 1.426 1.418 1.433 1.403 1.689 8,503,400 1.5166 -12.64%
2000-05-22 0 2.175 2.150 2.200 1.850 2.275 7,388,000 15,898,190 2.1519 1.632 1.614 1.651 1.388 1.707 9,843,798 1.6150 9.85%
2000-05-19 1 1.980 - - - - 0 0 - 1.486 - - - - 0 - 0.00%
2000-05-18 0 1.980 1.970 1.990 1.760 2.175 4,114,000 8,169,250 1.9857 1.486 1.479 1.494 1.321 1.632 5,481,508 1.4903 11.86%
2000-05-17 0 1.770 1.770 1.810 1.750 1.900 1,380,000 2,493,720 1.8070 1.328 1.328 1.358 1.313 1.426 1,838,717 1.3562 -3.80%
2000-05-16 0 1.840 1.820 1.840 1.820 1.900 906,000 1,691,100 1.8666 1.381 1.366 1.381 1.366 1.426 1,207,158 1.4009 -0.54%
2000-05-15 0 1.850 1.820 1.850 1.810 1.910 934,000 1,736,880 1.8596 1.388 1.366 1.388 1.358 1.433 1,244,465 1.3957 -3.14%
2000-05-12 0 1.910 1.890 1.910 1.830 1.930 1,200,000 2,257,400 1.8812 1.433 1.418 1.433 1.373 1.449 1,598,884 1.4119 0.53%
2000-05-10 0 1.900 1.890 1.900 1.880 1.950 1,956,000 3,727,400 1.9056 1.426 1.418 1.426 1.411 1.464 2,606,181 1.4302 -3.55%
2000-05-09 0 1.970 1.960 1.980 1.930 2.050 2,048,000 4,047,460 1.9763 1.479 1.471 1.486 1.449 1.539 2,728,763 1.4833 -0.51%
2000-05-08 0 1.980 1.990 2.000 1.930 2.250 5,184,000 10,615,700 2.0478 1.486 1.494 1.501 1.449 1.689 6,907,180 1.5369 -2.22%
2000-05-05 0 2.025 2.000 2.025 1.640 2.075 5,520,000 10,459,020 1.8948 1.520 1.501 1.520 1.231 1.557 7,354,868 1.4221 23.48%
2000-05-04 0 1.640 1.590 1.640 1.550 1.650 1,196,000 1,933,300 1.6165 1.231 1.193 1.231 1.163 1.238 1,593,555 1.2132 3.14%
2000-05-03 0 1.590 1.590 1.620 1.590 1.640 734,000 1,183,840 1.6129 1.193 1.193 1.216 1.193 1.231 977,984 1.2105 -4.79%
2000-05-02 0 1.670 1.660 1.700 1.640 1.730 1,984,000 3,342,160 1.6846 1.253 1.246 1.276 1.231 1.298 2,643,489 1.2643 1.83%
2000-04-28 0 1.640 1.610 1.640 1.570 1.670 2,352,000 3,821,820 1.6249 1.231 1.208 1.231 1.178 1.253 3,133,813 1.2195 4.46%
2000-04-27 0 1.570 1.570 1.580 1.550 1.620 1,280,000 2,023,360 1.5808 1.178 1.178 1.186 1.163 1.216 1,705,477 1.1864 -1.87%
2000-04-26 0 1.600 1.580 1.620 1.550 1.680 2,846,000 4,569,000 1.6054 1.201 1.186 1.216 1.163 1.261 3,792,021 1.2049 0.00%
2000-04-25 0 1.600 1.590 1.610 1.570 1.660 2,196,000 3,540,660 1.6123 1.201 1.193 1.208 1.178 1.246 2,925,958 1.2101 -3.03%
2000-04-20 0 1.650 1.600 1.660 1.540 1.700 3,190,000 5,167,400 1.6199 1.238 1.201 1.246 1.156 1.276 4,250,368 1.2158 -2.94%
2000-04-19 0 1.700 1.700 1.740 1.700 1.920 2,982,000 5,400,300 1.8110 1.276 1.276 1.306 1.276 1.441 3,973,228 1.3592 -7.10%
2000-04-18 0 1.830 1.810 1.840 1.800 2.000 3,244,000 6,225,540 1.9191 1.373 1.358 1.381 1.351 1.501 4,322,317 1.4403 3.98%
2000-04-17 0 1.760 1.750 1.770 1.660 1.860 4,614,000 8,153,660 1.7672 1.321 1.313 1.328 1.246 1.396 6,147,710 1.3263 -17.18%
2000-04-14 0 2.125 2.100 2.150 2.050 2.250 3,248,000 6,933,750 2.1348 1.595 1.576 1.614 1.539 1.689 4,327,647 1.6022 -6.59%
2000-04-13 0 2.275 2.275 2.300 2.250 2.350 2,284,000 5,268,800 2.3068 1.707 1.707 1.726 1.689 1.764 3,043,210 1.7313 -5.21%
2000-04-12 0 2.400 2.400 2.450 2.350 2.525 2,662,000 6,554,550 2.4623 1.801 1.801 1.839 1.764 1.895 3,546,858 1.8480 0.00%
2000-04-11 0 2.400 2.375 2.400 2.250 2.500 2,404,000 5,722,100 2.3802 1.801 1.782 1.801 1.689 1.876 3,203,098 1.7864 -3.03%
2000-04-10 0 2.475 2.475 2.500 2.325 2.650 11,248,000 27,723,350 2.4647 1.858 1.858 1.876 1.745 1.989 14,986,876 1.8498 4.21%
2000-04-07 0 2.375 2.375 2.400 2.275 2.575 5,596,000 13,634,500 2.4365 1.782 1.782 1.801 1.707 1.933 7,456,131 1.8286 11.76%
2000-04-06 0 2.125 2.100 2.125 1.800 2.150 5,087,000 10,172,620 1.9997 1.595 1.576 1.595 1.351 1.614 6,777,937 1.5008 20.06%
2000-04-05 0 1.770 1.770 1.780 1.610 2.000 5,530,000 9,973,480 1.8035 1.328 1.328 1.336 1.208 1.501 7,368,192 1.3536 -19.55%
2000-04-03 0 2.200 2.175 2.225 2.025 2.900 5,342,000 13,043,900 2.4418 1.651 1.632 1.670 1.520 2.177 7,117,700 1.8326 -20.72%
2000-03-31 0 2.775 2.800 2.825 2.775 3.050 8,442,000 24,797,900 2.9374 2.083 2.101 2.120 2.083 2.289 11,248,151 2.2046 -6.72%
2000-03-30 0 2.975 2.950 2.975 2.400 3.300 34,210,000 102,110,550 2.9848 2.233 2.214 2.233 1.801 2.477 45,581,528 2.2402 -7.03%
2000-03-29 1 3.200 - - - - 0 0 - 2.402 - - - - 0 - 0.00%
2000-03-28 1 3.200 - - - - 0 0 - 2.402 - - - - 0 - 0.00%
2000-03-27 1 3.200 - - - - 0 0 - 2.402 - - - - 0 - 0.00%
2000-03-24 1 3.200 - - - - 0 0 - 2.402 - - - - 0 - 0.00%
2000-03-23 0 3.200 3.175 3.200 2.450 3.225 33,166,000 94,947,450 2.8628 2.402 2.383 2.402 1.839 2.420 44,190,498 2.1486 34.74%
2000-03-22 0 2.375 2.350 2.375 2.000 2.525 11,776,000 27,619,950 2.3454 1.782 1.764 1.782 1.501 1.895 15,690,385 1.7603 14.46%
2000-03-21 0 2.075 2.000 2.050 2.000 2.425 14,099,515 31,464,750 2.2316 1.557 1.501 1.539 1.501 1.820 18,786,245 1.6749 -12.63%
2000-03-20 1 2.375 2.325 2.375 1.910 2.400 22,902,000 52,502,150 2.2925 1.782 1.745 1.782 1.433 1.801 30,514,708 1.7206 24.35%
2000-03-17 0 1.910 1.860 1.900 1.700 1.920 4,624,000 8,552,900 1.8497 1.433 1.396 1.426 1.276 1.441 6,161,034 1.3882 6.11%
2000-03-16 0 1.800 1.780 1.800 1.760 1.960 3,310,000 6,182,520 1.8678 1.351 1.336 1.351 1.321 1.471 4,410,256 1.4019 -4.26%
2000-03-15 0 1.880 1.900 1.940 1.730 2.000 9,622,000 18,521,680 1.9249 1.411 1.426 1.456 1.298 1.501 12,820,388 1.4447 9.94%
2000-03-14 0 1.710 1.700 1.720 1.660 1.740 3,104,000 5,305,600 1.7093 1.283 1.276 1.291 1.246 1.306 4,135,781 1.2829 -0.58%
2000-03-13 0 1.720 1.720 1.750 1.700 1.850 2,559,598 4,457,709 1.7416 1.291 1.291 1.313 1.276 1.388 3,410,418 1.3071 -6.01%
2000-03-10 0 1.830 1.780 1.830 1.560 2.100 5,248,000 9,505,970 1.8114 1.373 1.336 1.373 1.171 1.576 6,992,454 1.3595 -6.15%
2000-03-09 0 1.950 1.950 1.980 1.920 2.400 8,254,000 17,385,410 2.1063 1.464 1.464 1.486 1.441 1.801 10,997,659 1.5808 -7.14%
2000-03-08 0 2.100 2.075 2.100 1.550 2.200 15,560,000 30,745,350 1.9759 1.576 1.557 1.576 1.163 1.651 20,732,200 1.4830 23.53%
2000-03-07 0 1.700 1.700 1.730 1.400 1.720 7,544,000 11,715,340 1.5529 1.276 1.276 1.298 1.051 1.291 10,051,653 1.1655 21.43%
2000-03-06 0 1.400 1.400 1.430 1.370 1.520 4,984,000 7,201,820 1.4450 1.051 1.051 1.073 1.028 1.141 6,640,700 1.0845 0.00%
2000-03-03 0 1.400 1.380 1.400 1.360 1.500 2,162,000 3,016,720 1.3953 1.051 1.036 1.051 1.021 1.126 2,880,657 1.0472 -1.41%
2000-03-02 0 1.420 1.410 1.420 1.260 1.420 4,276,000 5,762,180 1.3476 1.066 1.058 1.066 0.946 1.066 5,697,358 1.0114 9.23%
2000-03-01 0 1.300 1.300 1.320 1.230 1.480 6,402,000 8,517,960 1.3305 0.976 0.976 0.991 0.923 1.111 8,530,048 0.9986 -9.09%
2000-02-29 0 1.430 1.420 1.440 1.180 1.450 8,916,000 11,944,600 1.3397 1.073 1.066 1.081 0.886 1.088 11,879,711 1.0055 25.44%
2000-02-28 0 1.140 1.100 1.140 1.100 1.360 7,272,000 9,044,120 1.2437 0.856 0.826 0.856 0.826 1.021 9,689,239 0.9334 -18.57%
2000-02-25 0 1.400 1.400 1.420 1.230 1.480 8,354,200 11,375,776 1.3617 1.051 1.051 1.066 0.923 1.111 11,131,166 1.0220 0.00%
2000-02-24 0 1.400 1.380 1.450 1.320 1.600 5,620,000 7,949,160 1.4144 1.051 1.036 1.088 0.991 1.201 7,488,108 1.0616 -9.68%
2000-02-23 0 1.550 1.540 1.550 1.540 1.700 4,152,000 6,679,260 1.6087 1.163 1.156 1.163 1.156 1.276 5,532,140 1.2074 1.97%
2000-02-22 0 1.520 1.520 1.540 1.450 1.880 9,848,000 15,250,980 1.5486 1.141 1.141 1.156 1.088 1.411 13,121,511 1.1623 -20.00%
2000-02-21 0 1.900 1.880 1.900 1.870 2.100 10,348,000 20,450,680 1.9763 1.426 1.411 1.426 1.403 1.576 13,787,713 1.4833 -6.17%
2000-02-18 0 2.025 2.000 2.025 1.960 2.600 25,750,000 53,481,460 2.0769 1.520 1.501 1.520 1.471 1.951 34,309,393 1.5588 -22.12%
2000-02-17 0 2.600 2.600 2.625 2.600 2.900 4,644,000 13,072,150 2.8148 1.951 1.951 1.970 1.951 2.177 6,187,682 2.1126 -8.77%
2000-02-16 0 2.850 2.850 2.875 2.750 3.100 8,880,000 25,497,500 2.8713 2.139 2.139 2.158 2.064 2.327 11,831,744 2.1550 -9.52%
2000-02-15 0 3.150 3.125 3.175 3.125 3.400 6,850,000 21,984,150 3.2094 2.364 2.345 2.383 2.345 2.552 9,126,965 2.4087 -1.56%
2000-02-14 0 3.200 3.100 3.125 3.050 3.500 10,044,000 32,561,900 3.2419 2.402 2.327 2.345 2.289 2.627 13,382,662 2.4331 0.79%
2000-02-11 0 3.175 3.125 3.150 2.900 3.600 16,929,000 53,860,050 3.1815 2.383 2.345 2.364 2.177 2.702 22,556,261 2.3878 -11.81%
2000-02-10 0 3.600 3.525 3.550 3.525 3.900 5,094,000 18,653,650 3.6619 2.702 2.646 2.664 2.646 2.927 6,787,264 2.7483 -6.49%
2000-02-09 0 3.850 3.775 3.850 3.700 4.350 12,310,000 49,268,950 4.0024 2.890 2.833 2.890 2.777 3.265 16,401,889 3.0039 -10.47%
2000-02-08 0 4.300 4.200 4.300 4.200 4.425 9,577,000 41,111,300 4.2927 3.227 3.152 3.227 3.152 3.321 12,760,429 3.2218 3.61%
2000-02-03 0 4.150 4.125 4.150 3.925 4.150 11,297,600 45,916,448 4.0643 3.115 3.096 3.115 2.946 3.115 15,052,963 3.0503 5.73%
2000-02-02 0 3.925 3.900 3.925 3.600 4.025 16,358,000 63,234,050 3.8656 2.946 2.927 2.946 2.702 3.021 21,795,458 2.9012 9.79%
2000-02-01 0 3.575 3.575 3.600 3.475 3.650 10,986,000 38,897,900 3.5407 2.683 2.683 2.702 2.608 2.739 14,637,786 2.6574 2.88%
2000-01-31 0 3.475 3.450 3.475 3.025 3.550 9,452,000 30,905,150 3.2697 2.608 2.589 2.608 2.270 2.664 12,593,879 2.4540 13.01%
2000-01-28 0 3.075 3.050 3.075 2.975 3.300 12,184,000 37,838,950 3.1056 2.308 2.289 2.308 2.233 2.477 16,234,006 2.3308 3.36%
2000-01-27 0 2.975 2.950 3.000 2.875 3.175 6,312,000 18,849,100 2.9862 2.233 2.214 2.252 2.158 2.383 8,410,132 2.2412 -0.83%
2000-01-26 0 3.000 3.000 3.025 2.900 3.075 8,932,000 26,523,850 2.9695 2.252 2.252 2.270 2.177 2.308 11,901,029 2.2287 5.26%
2000-01-25 0 2.850 2.825 2.850 2.700 3.200 13,930,000 40,469,300 2.9052 2.139 2.120 2.139 2.026 2.402 18,560,382 2.1804 -12.31%
2000-01-24 0 3.250 3.225 3.250 3.225 3.600 18,476,000 62,540,900 3.3850 2.439 2.420 2.439 2.420 2.702 24,617,489 2.5405 -10.34%
2000-01-21 0 3.625 3.700 3.725 3.275 3.900 112,060,000 410,863,850 3.6665 2.721 2.777 2.796 2.458 2.927 149,309,150 2.7518 -12.12%
2000-01-20 1 4.125 4.100 4.125 4.100 4.275 2,350,000 9,868,200 4.1992 3.096 3.077 3.096 3.077 3.208 3,131,149 3.1516 -1.79%
2000-01-19 0 4.200 4.250 4.275 3.925 4.300 17,492,000 71,999,600 4.1161 3.152 3.190 3.208 2.946 3.227 23,306,404 3.0893 8.39%
2000-01-18 0 3.875 3.850 3.875 3.775 3.975 3,472,000 13,531,750 3.8974 2.908 2.890 2.908 2.833 2.983 4,626,105 2.9251 0.00%
2000-01-17 0 3.875 3.850 3.900 3.800 4.100 4,154,800 16,381,840 3.9429 2.908 2.890 2.927 2.852 3.077 5,535,871 2.9592 -0.64%
2000-01-14 0 3.900 3.900 3.925 3.825 4.350 9,584,000 39,101,850 4.0799 2.927 2.927 2.946 2.871 3.265 12,769,756 3.0621 -2.50%
2000-01-13 0 4.000 3.900 4.000 4.000 4.500 12,464,000 53,039,600 4.2554 3.002 2.927 3.002 3.002 3.377 16,607,079 3.1938 -5.33%
2000-01-12 0 4.225 4.225 4.250 3.625 4.450 18,842,000 77,584,200 4.1176 3.171 3.171 3.190 2.721 3.340 25,105,149 3.0904 14.19%
2000-01-11 0 3.700 3.700 3.725 3.500 4.000 5,544,000 20,561,700 3.7088 2.777 2.777 2.796 2.627 3.002 7,386,846 2.7836 1.37%
2000-01-10 0 3.650 3.625 3.675 3.500 4.050 7,204,000 27,640,066 3.8368 2.739 2.721 2.758 2.627 3.040 9,598,636 2.8796 -3.31%
2000-01-07 0 3.775 3.750 3.775 3.750 4.100 7,328,000 28,350,650 3.8688 2.833 2.814 2.833 2.814 3.077 9,763,854 2.9036 -1.31%
2000-01-06 0 3.825 3.800 3.825 3.500 4.100 16,738,000 63,945,800 3.8204 2.871 2.852 2.871 2.627 3.077 22,301,772 2.8673 12.50%
2000-01-05 0 3.400 3.350 3.375 2.700 3.575 11,018,000 34,181,200 3.1023 2.552 2.514 2.533 2.026 2.683 14,680,423 2.3284 0.74%
2000-01-04 0 3.375 3.375 3.400 2.975 3.600 16,334,000 54,436,350 3.3327 2.533 2.533 2.552 2.233 2.702 21,763,481 2.5013 13.45%
2000-01-03 0 2.975 2.975 3.000 1.900 3.000 15,398,000 40,236,000 2.6131 2.233 2.233 2.252 1.426 2.252 20,516,351 1.9612 58.24%
1999-12-30 0 1.880 1.880 1.900 1.650 1.920 4,772,000 8,731,800 1.8298 1.411 1.411 1.426 1.238 1.441 6,358,230 1.3733 13.94%
1999-12-29 0 1.650 1.630 1.660 1.590 1.680 1,670,000 2,731,620 1.6357 1.238 1.223 1.246 1.193 1.261 2,225,114 1.2276 0.00%
1999-12-28 0 1.650 1.620 1.650 1.560 1.700 1,500,000 2,459,360 1.6396 1.238 1.216 1.238 1.171 1.276 1,998,605 1.2305 3.12%
1999-12-24 0 1.600 1.590 1.630 1.600 1.700 1,050,000 1,713,560 1.6320 1.201 1.193 1.223 1.201 1.276 1,399,024 1.2248 -1.23%
1999-12-23 0 1.620 1.610 1.630 1.580 1.650 858,000 1,386,000 1.6154 1.216 1.208 1.223 1.186 1.238 1,143,202 1.2124 1.25%
1999-12-22 0 1.600 1.580 1.600 1.580 1.660 578,000 930,920 1.6106 1.201 1.186 1.201 1.186 1.246 770,129 1.2088 -5.33%
1999-12-21 0 1.690 1.690 1.700 1.690 1.750 1,044,000 1,797,580 1.7218 1.268 1.268 1.276 1.268 1.313 1,391,029 1.2923 -1.74%
1999-12-20 0 1.720 1.690 1.720 1.600 1.730 1,450,000 2,455,630 1.6935 1.291 1.268 1.291 1.201 1.298 1,931,985 1.2710 9.55%
1999-12-17 0 1.570 1.540 1.580 1.490 1.570 1,472,000 2,266,080 1.5395 1.178 1.156 1.186 1.118 1.178 1,961,298 1.1554 1.95%
1999-12-16 0 1.540 1.520 1.550 1.540 1.580 140,000 216,900 1.5493 1.156 1.141 1.163 1.156 1.186 186,537 1.1628 -4.35%
1999-12-15 0 1.610 1.620 1.630 1.600 1.730 1,546,000 2,553,120 1.6514 1.208 1.216 1.223 1.201 1.298 2,059,896 1.2394 -5.85%
1999-12-14 0 1.710 1.730 1.740 1.710 1.790 1,488,000 2,601,200 1.7481 1.283 1.298 1.306 1.283 1.343 1,982,617 1.3120 -2.84%
1999-12-13 0 1.760 1.740 1.760 1.730 1.790 2,764,000 4,873,020 1.7630 1.321 1.306 1.321 1.298 1.343 3,682,764 1.3232 1.73%
1999-12-10 0 1.730 1.720 1.740 1.650 1.770 5,884,000 10,166,700 1.7279 1.298 1.291 1.306 1.238 1.328 7,839,863 1.2968 6.79%
1999-12-09 0 1.620 1.590 1.620 1.470 1.660 2,994,000 4,718,380 1.5759 1.216 1.193 1.216 1.103 1.246 3,989,216 1.1828 6.58%
1999-12-08 0 1.520 1.470 1.530 1.470 1.520 774,000 1,152,480 1.4890 1.141 1.103 1.148 1.103 1.141 1,031,280 1.1175 3.40%
1999-12-07 0 1.470 1.460 1.490 1.460 1.550 1,452,000 2,176,560 1.4990 1.103 1.096 1.118 1.096 1.163 1,934,650 1.1250 0.00%
1999-12-06 0 1.470 1.430 1.470 1.440 1.530 1,176,000 1,744,040 1.4830 1.103 1.073 1.103 1.081 1.148 1,566,907 1.1130 0.00%
1999-12-03 0 1.470 1.470 1.480 1.360 1.550 1,644,000 2,381,060 1.4483 1.103 1.103 1.111 1.021 1.163 2,190,472 1.0870 -5.16%
1999-12-02 0 1.550 1.520 1.550 1.470 1.680 5,380,000 8,430,840 1.5671 1.163 1.141 1.163 1.103 1.261 7,168,331 1.1761 -1.90%
1999-12-01 0 1.580 1.580 1.620 1.450 1.670 7,310,000 11,215,480 1.5343 1.186 1.186 1.216 1.088 1.253 9,739,870 1.1515 7.48%
1999-11-30 0 1.470 1.470 1.480 1.390 1.480 4,824,000 6,989,460 1.4489 1.103 1.103 1.111 1.043 1.111 6,427,515 1.0874 5.76%
1999-11-29 0 1.390 1.380 1.400 1.300 1.430 3,282,000 4,508,760 1.3738 1.043 1.036 1.051 0.976 1.073 4,372,949 1.0311 6.92%
1999-11-26 0 1.300 1.290 1.320 1.230 1.370 3,744,000 4,815,860 1.2863 0.976 0.968 0.991 0.923 1.028 4,988,519 0.9654 7.44%
1999-11-25 0 1.210 1.200 1.220 1.200 1.210 960,000 1,153,360 1.2014 0.908 0.901 0.916 0.901 0.908 1,279,107 0.9017 0.83%
1999-11-24 0 1.200 1.200 1.210 1.200 1.210 1,510,000 1,813,800 1.2012 0.901 0.901 0.908 0.901 0.908 2,011,929 0.9015 0.00%
1999-11-23 0 1.200 1.180 1.200 1.190 1.220 720,000 861,300 1.1963 0.901 0.886 0.901 0.893 0.916 959,331 0.8978 -0.83%
1999-11-22 0 1.210 1.210 1.230 1.210 1.240 816,000 1,000,640 1.2263 0.908 0.908 0.923 0.908 0.931 1,087,241 0.9203 -1.63%
1999-11-19 0 1.230 1.220 1.250 1.160 1.260 1,792,000 2,180,280 1.2167 0.923 0.916 0.938 0.871 0.946 2,387,667 0.9131 6.03%
1999-11-18 0 1.160 1.150 1.160 1.160 1.190 810,000 947,220 1.1694 0.871 0.863 0.871 0.871 0.893 1,079,247 0.8777 0.87%
1999-11-17 0 1.150 1.150 1.160 1.150 1.250 464,000 544,200 1.1728 0.863 0.863 0.871 0.863 0.938 618,235 0.8802 -4.17%
1999-11-16 0 1.200 1.190 1.200 1.170 1.200 210,000 248,900 1.1852 0.901 0.893 0.901 0.878 0.901 279,805 0.8895 0.84%
1999-11-15 0 1.190 1.180 1.200 1.180 1.230 1,728,000 2,057,240 1.1905 0.893 0.886 0.901 0.886 0.923 2,302,393 0.8935 2.59%
1999-11-12 0 1.160 1.160 1.180 1.160 1.200 476,000 558,160 1.1726 0.871 0.871 0.886 0.871 0.901 634,224 0.8801 -4.13%
1999-11-11 0 1.210 1.180 1.210 1.180 1.210 350,000 420,200 1.2006 0.908 0.886 0.908 0.886 0.908 466,341 0.9011 0.83%
1999-11-10 0 1.200 1.190 1.220 1.190 1.250 730,000 885,000 1.2123 0.901 0.893 0.916 0.893 0.938 972,655 0.9099 -1.64%
1999-11-09 0 1.220 1.230 1.250 1.180 1.270 2,648,000 3,269,640 1.2348 0.916 0.923 0.938 0.886 0.953 3,528,205 0.9267 3.39%
1999-11-08 0 1.180 1.170 1.180 1.170 1.180 680,000 798,400 1.1741 0.886 0.878 0.886 0.878 0.886 906,034 0.8812 1.72%
1999-11-05 0 1.160 1.160 1.180 1.160 1.190 654,000 765,360 1.1703 0.871 0.871 0.886 0.871 0.893 871,392 0.8783 0.00%
1999-11-04 0 1.160 1.150 1.190 1.150 1.190 246,000 288,980 1.1747 0.871 0.863 0.893 0.863 0.893 327,771 0.8817 -1.69%
1999-11-03 0 1.180 1.150 1.180 1.160 1.200 166,000 196,700 1.1849 0.886 0.863 0.886 0.871 0.901 221,179 0.8893 -2.48%
1999-11-02 0 1.210 1.150 1.210 1.150 1.210 1,098,000 1,286,120 1.1713 0.908 0.863 0.908 0.863 0.908 1,462,979 0.8791 5.22%
1999-11-01 0 1.150 1.140 1.190 1.150 1.220 1,194,000 1,425,980 1.1943 0.863 0.856 0.893 0.863 0.916 1,590,890 0.8963 -4.17%
1999-10-29 0 1.200 1.190 1.210 1.190 1.310 3,894,000 4,841,680 1.2434 0.901 0.893 0.908 0.893 0.983 5,188,380 0.9332 -3.23%
1999-10-28 0 1.240 1.230 1.240 1.140 1.240 1,440,000 1,730,500 1.2017 0.931 0.923 0.931 0.856 0.931 1,918,661 0.9019 6.90%
1999-10-27 0 1.160 1.160 1.190 1.160 1.240 846,000 1,004,800 1.1877 0.871 0.871 0.893 0.871 0.931 1,127,213 0.8914 -0.85%
1999-10-26 0 1.170 1.160 1.200 1.140 1.170 600,000 690,920 1.1515 0.878 0.871 0.901 0.856 0.878 799,442 0.8643 -1.68%
1999-10-25 0 1.190 1.190 1.200 1.030 1.260 4,836,700 5,721,895 1.1830 0.893 0.893 0.901 0.773 0.946 6,444,437 0.8879 14.42%
1999-10-22 0 1.040 1.040 1.050 1.010 1.010 354,000 360,400 1.0181 0.781 0.781 0.788 0.758 0.758 471,671 0.7641 5.05%
1999-10-21 0 0.990 0.950 1.000 0.970 1.050 360,000 365,000 1.0139 0.743 0.713 0.751 0.728 0.788 479,665 0.7609 4.21%
1999-10-20 0 0.950 0.930 0.950 0.870 0.970 608,000 575,520 0.9466 0.713 0.698 0.713 0.653 0.728 810,101 0.7104 20.25%
1999-10-19 0 0.790 0.790 0.840 0.780 0.960 260,000 224,500 0.8635 0.593 0.593 0.630 0.585 0.721 346,425 0.6480 -20.20%
1999-10-15 0 0.990 0.980 0.990 0.950 1.040 1,000,000 1,001,000 1.0010 0.743 0.736 0.743 0.713 0.781 1,332,404 0.7513 -4.81%
1999-10-14 0 1.040 1.010 1.040 1.000 1.050 360,000 369,100 1.0253 0.781 0.758 0.781 0.751 0.788 479,665 0.7695 0.97%
1999-10-13 0 1.030 1.010 1.040 1.020 1.070 710,000 734,900 1.0351 0.773 0.758 0.781 0.766 0.803 946,007 0.7768 0.00%
1999-10-12 0 1.030 1.020 1.050 1.000 1.090 800,000 826,200 1.0328 0.773 0.766 0.788 0.751 0.818 1,065,923 0.7751 0.98%
1999-10-11 0 1.020 1.010 1.060 0.900 1.080 1,660,000 1,680,900 1.0126 0.766 0.758 0.796 0.675 0.811 2,211,790 0.7600 -11.30%
1999-10-08 0 1.150 1.130 1.150 1.140 1.180 654,000 754,340 1.1534 0.863 0.848 0.863 0.856 0.886 871,392 0.8657 0.00%
1999-10-07 0 1.150 1.150 1.180 1.150 1.200 646,000 752,280 1.1645 0.863 0.863 0.886 0.863 0.901 860,733 0.8740 -4.17%
1999-10-06 0 1.200 1.190 1.210 1.130 1.200 1,664,000 1,951,600 1.1728 0.901 0.893 0.908 0.848 0.901 2,217,120 0.8802 2.56%
1999-10-05 0 1.170 1.120 1.170 1.090 1.170 1,338,000 1,500,820 1.1217 0.878 0.841 0.878 0.818 0.878 1,782,756 0.8419 4.46%
1999-10-04 0 1.120 1.100 1.170 1.100 1.220 1,806,000 2,120,860 1.1743 0.841 0.826 0.878 0.826 0.916 2,406,321 0.8814 1.82%
1999-09-30 0 1.100 1.090 1.100 1.080 1.150 1,466,000 1,611,500 1.0992 0.826 0.818 0.826 0.811 0.863 1,953,304 0.8250 -0.90%
1999-09-29 0 1.110 1.110 1.130 1.050 1.140 1,084,000 1,191,460 1.0991 0.833 0.833 0.848 0.788 0.856 1,444,326 0.8249 -1.77%
1999-09-28 0 1.130 1.110 1.130 1.110 1.300 1,156,000 1,356,600 1.1735 0.848 0.833 0.848 0.833 0.976 1,540,259 0.8808 -6.61%
1999-09-27 0 1.210 1.210 1.240 1.190 1.400 2,924,000 3,913,740 1.3385 0.908 0.908 0.931 0.893 1.051 3,895,948 1.0046 -9.70%
1999-09-24 0 1.340 1.330 1.350 1.320 1.490 5,904,000 8,271,540 1.4010 1.006 0.998 1.013 0.991 1.118 7,866,511 1.0515 1.52%
1999-09-23 0 1.320 1.290 1.320 1.130 1.320 5,712,000 7,074,320 1.2385 0.991 0.968 0.991 0.848 0.991 7,610,689 0.9295 17.86%
1999-09-22 0 1.120 1.120 1.140 1.090 1.170 1,690,000 1,904,080 1.1267 0.841 0.841 0.856 0.818 0.878 2,251,762 0.8456 0.00%
1999-09-21 0 1.120 1.130 1.140 1.040 1.230 4,859,000 5,595,740 1.1516 0.841 0.848 0.856 0.781 0.923 6,474,149 0.8643 7.69%
1999-09-20 0 1.040 1.040 1.050 0.830 1.100 7,192,000 7,322,400 1.0181 0.781 0.781 0.788 0.623 0.826 9,582,647 0.7641 26.83%
1999-09-17 0 0.840 0.820 0.840 0.800 0.840 920,000 752,940 0.8184 0.615 0.601 0.615 0.586 0.615 1,255,709 0.5996 6.33%
1999-09-15 0 0.790 0.790 0.810 0.780 0.820 1,236,000 985,940 0.7977 0.579 0.579 0.593 0.571 0.601 1,687,018 0.5844 -3.66%
1999-09-14 0 0.820 0.820 0.840 0.750 0.850 3,272,000 2,653,360 0.8109 0.601 0.601 0.615 0.549 0.623 4,465,957 0.5941 -2.38%
1999-09-13 0 0.840 0.800 0.870 0.600 0.840 4,514,000 3,252,680 0.7206 0.615 0.586 0.637 0.440 0.615 6,161,164 0.5279 40.00%
1999-09-10 0 0.600 0.600 0.610 0.600 0.610 529,200 318,660 0.6022 0.440 0.440 0.447 0.440 0.447 722,306 0.4412 0.00%
1999-09-09 0 0.600 0.590 0.600 0.590 0.640 1,470,000 885,340 0.6023 0.440 0.432 0.440 0.432 0.469 2,006,405 0.4413 3.45%
1999-09-08 0 0.580 0.580 0.590 0.580 0.590 1,648,000 928,740 0.5636 0.425 0.425 0.432 0.425 0.432 2,249,357 0.4129 9.43%
1999-09-07 0 0.530 0.530 0.570 0.530 0.550 100,000 54,800 0.5480 0.388 0.388 0.418 0.388 0.403 136,490 0.4015 -3.64%
1999-09-06 0 0.550 0.530 0.570 0.550 0.550 100,000 55,000 0.5500 0.403 0.388 0.418 0.403 0.403 136,490 0.4030 1.85%
1999-09-03 0 0.540 0.540 0.570 0.530 0.550 100,000 54,440 0.5444 0.396 0.396 0.418 0.388 0.403 136,490 0.3989 -1.82%
1999-09-02 0 0.550 0.520 0.570 - - 0 0 - 0.403 0.381 0.418 - - 0 - 0.00%
1999-09-01 0 0.550 0.550 0.570 - - 0 0 - 0.403 0.403 0.418 - - 0 - 0.00%
1999-08-31 0 0.550 0.520 0.560 - - 0 0 - 0.403 0.381 0.410 - - 0 - 0.00%
1999-08-30 0 0.550 0.520 0.570 0.530 0.550 120,000 65,000 0.5417 0.403 0.381 0.418 0.388 0.403 163,788 0.3969 0.00%
1999-08-27 0 0.550 0.530 0.560 0.550 0.550 100,000 55,000 0.5500 0.403 0.388 0.410 0.403 0.403 136,490 0.4030 1.85%
1999-08-26 0 0.540 0.540 0.560 0.540 0.540 140,000 75,600 0.5400 0.396 0.396 0.410 0.396 0.396 191,086 0.3956 -3.57%
1999-08-25 0 0.560 0.540 0.570 0.530 0.560 590,000 326,700 0.5537 0.410 0.396 0.418 0.388 0.410 805,292 0.4057 5.66%
1999-08-24 0 0.530 0.510 0.530 0.510 0.530 100,000 52,000 0.5200 0.388 0.374 0.388 0.374 0.388 136,490 0.3810 1.92%
1999-08-23 0 0.520 0.500 0.540 0.500 0.520 290,000 147,900 0.5100 0.381 0.366 0.396 0.366 0.381 395,821 0.3737 -7.14%
1999-08-20 0 0.560 0.520 0.570 0.550 0.570 540,000 303,000 0.5611 0.410 0.381 0.418 0.403 0.418 737,047 0.4111 0.00%
1999-08-19 0 0.560 0.500 0.570 0.540 0.560 610,000 337,000 0.5525 0.410 0.366 0.418 0.396 0.410 832,590 0.4048 5.66%
1999-08-18 0 0.530 0.530 0.540 0.520 0.530 194,000 101,820 0.5248 0.388 0.388 0.396 0.381 0.388 264,791 0.3845 -1.85%
1999-08-17 0 0.540 0.510 0.570 0.500 0.540 318,000 169,480 0.5330 0.396 0.374 0.418 0.366 0.396 434,039 0.3905 8.00%
1999-08-16 0 0.500 0.500 0.530 - - 0 0 - 0.366 0.366 0.388 - - 0 - 0.00%
1999-08-13 0 0.500 0.500 0.520 0.495 0.500 54,000 26,780 0.4959 0.366 0.366 0.381 0.363 0.366 73,705 0.3633 0.00%
1999-08-12 0 0.500 0.495 0.530 0.500 0.510 90,000 45,200 0.5022 0.366 0.363 0.388 0.366 0.374 122,841 0.3680 0.00%
1999-08-11 0 0.500 0.485 0.520 - - 0 0 - 0.366 0.355 0.381 - - 0 - 0.00%
1999-08-10 0 0.500 0.500 0.520 0.500 0.530 120,000 61,200 0.5100 0.366 0.366 0.381 0.366 0.388 163,788 0.3737 -5.66%
1999-08-09 0 0.530 0.500 0.530 - - 0 0 - 0.388 0.366 0.388 - - 0 - 0.00%
1999-08-06 0 0.530 0.510 0.530 0.510 0.530 134,000 70,220 0.5240 0.388 0.374 0.388 0.374 0.388 182,897 0.3839 0.00%
1999-08-05 0 0.530 0.520 0.540 0.530 0.550 540,000 289,200 0.5356 0.388 0.381 0.396 0.388 0.403 737,047 0.3924 0.00%
1999-08-04 0 0.530 0.530 0.550 0.500 0.550 1,220,000 638,400 0.5233 0.388 0.388 0.403 0.366 0.403 1,665,180 0.3834 -1.85%
1999-08-03 0 0.540 0.530 0.580 0.540 0.540 200,000 108,000 0.5400 0.396 0.388 0.425 0.396 0.396 272,980 0.3956 -1.82%
1999-08-02 0 0.550 0.540 0.580 0.550 0.610 380,000 224,400 0.5905 0.403 0.396 0.425 0.403 0.447 518,662 0.4327 -3.51%
1999-07-30 0 0.570 0.500 0.570 - - 0 0 - 0.418 0.366 0.418 - - 0 - 0.00%
1999-07-29 0 0.570 0.510 0.570 0.500 0.580 260,000 141,500 0.5442 0.418 0.374 0.418 0.366 0.425 354,874 0.3987 7.55%
1999-07-28 0 0.530 0.480 - - - 0 0 - 0.388 0.352 - - - 0 - 0.00%
1999-07-27 0 0.530 0.500 0.560 - - 0 0 - 0.388 0.366 0.410 - - 0 - 0.00%
1999-07-26 0 0.530 0.490 0.530 0.530 0.530 90,000 47,700 0.5300 0.388 0.359 0.388 0.388 0.388 122,841 0.3883 1.92%
1999-07-23 0 0.520 0.495 0.540 0.520 0.520 100,000 52,000 0.5200 0.381 0.363 0.396 0.381 0.381 136,490 0.3810 1.96%
1999-07-22 0 0.510 0.500 0.520 0.510 0.520 140,000 71,900 0.5136 0.374 0.366 0.381 0.374 0.381 191,086 0.3763 -1.92%
1999-07-21 0 0.520 0.520 0.550 0.520 0.520 40,000 20,800 0.5200 0.381 0.381 0.403 0.381 0.381 54,596 0.3810 -8.77%
1999-07-20 0 0.570 0.500 0.570 0.510 0.570 310,000 159,300 0.5139 0.418 0.366 0.418 0.374 0.418 423,119 0.3765 3.64%
1999-07-19 0 0.550 0.510 0.560 0.500 0.550 200,000 106,900 0.5345 0.403 0.374 0.410 0.366 0.403 272,980 0.3916 -3.51%
1999-07-16 0 0.570 0.570 0.590 0.550 0.580 344,000 194,240 0.5647 0.418 0.418 0.432 0.403 0.425 469,526 0.4137 -1.72%
1999-07-15 0 0.580 0.510 0.580 0.540 0.580 270,000 153,300 0.5678 0.425 0.374 0.425 0.396 0.425 368,523 0.4160 5.45%
1999-07-14 0 0.550 0.550 0.580 0.530 0.550 74,000 39,700 0.5365 0.403 0.403 0.425 0.388 0.403 101,003 0.3931 0.00%
1999-07-13 0 0.550 0.550 0.590 0.550 0.600 328,000 189,780 0.5786 0.403 0.403 0.432 0.403 0.440 447,688 0.4239 -8.33%
1999-07-12 0 0.600 0.560 0.600 0.600 0.610 552,000 332,300 0.6020 0.440 0.410 0.440 0.440 0.447 753,426 0.4411 0.00%
1999-07-09 0 0.600 0.580 0.600 0.560 0.600 392,000 228,820 0.5837 0.440 0.425 0.440 0.410 0.440 535,041 0.4277 0.00%
1999-07-08 0 0.600 0.570 0.600 0.550 0.600 1,218,000 694,180 0.5699 0.440 0.418 0.440 0.403 0.440 1,662,450 0.4176 13.21%
1999-07-07 0 0.530 0.530 0.540 0.500 0.540 674,000 351,020 0.5208 0.388 0.388 0.396 0.366 0.396 919,943 0.3816 3.92%
1999-07-06 0 0.510 0.485 0.510 - - 0 0 - 0.374 0.355 0.374 - - 0 - 0.00%
1999-07-05 0 0.510 0.510 0.540 0.485 0.510 634,000 315,490 0.4976 0.374 0.374 0.396 0.355 0.374 865,347 0.3646 2.00%
1999-07-02 0 0.500 0.480 0.510 0.480 0.530 520,000 264,700 0.5090 0.366 0.352 0.374 0.352 0.388 709,749 0.3729 -1.96%
1999-06-30 0 0.510 0.510 0.530 0.500 0.510 140,000 70,600 0.5043 0.374 0.374 0.388 0.366 0.374 191,086 0.3695 0.00%
1999-06-29 0 0.510 0.510 0.520 0.510 0.510 90,000 45,900 0.5100 0.374 0.374 0.381 0.374 0.374 122,841 0.3737 -1.92%
1999-06-28 0 0.520 0.520 0.530 0.510 0.520 110,000 56,600 0.5145 0.381 0.381 0.388 0.374 0.381 150,139 0.3770 0.00%
1999-06-25 0 0.520 0.520 0.550 0.520 0.530 300,000 156,500 0.5217 0.381 0.381 0.403 0.381 0.388 409,470 0.3822 -5.45%
1999-06-24 0 0.550 0.550 0.590 0.550 0.580 158,000 89,900 0.5690 0.403 0.403 0.432 0.403 0.425 215,654 0.4169 -3.51%
1999-06-23 0 0.570 0.520 0.570 0.560 0.570 110,000 62,200 0.5655 0.418 0.381 0.418 0.410 0.418 150,139 0.4143 5.56%
1999-06-22 0 0.540 0.540 0.580 0.540 0.580 290,000 164,400 0.5669 0.396 0.396 0.425 0.396 0.425 395,821 0.4153 -10.00%
1999-06-21 0 0.600 0.550 0.610 0.590 0.630 296,000 180,540 0.6099 0.440 0.403 0.447 0.432 0.462 404,011 0.4469 -4.76%
1999-06-17 0 0.630 0.600 0.630 0.570 0.630 1,256,000 765,760 0.6097 0.462 0.440 0.462 0.418 0.462 1,714,316 0.4467 3.28%
1999-06-16 0 0.610 0.610 0.630 0.570 0.630 4,840,000 2,897,020 0.5986 0.447 0.447 0.462 0.418 0.462 6,606,122 0.4385 17.31%
1999-06-15 0 0.520 0.490 - 0.470 0.550 606,000 292,300 0.4823 0.381 0.359 - 0.344 0.403 827,130 0.3534 11.83%
1999-06-14 0 0.465 0.460 0.470 0.455 0.465 340,000 156,600 0.4606 0.341 0.337 0.344 0.333 0.341 464,066 0.3375 1.09%
1999-06-11 0 0.460 0.455 0.470 0.460 0.460 140,000 64,400 0.4600 0.337 0.333 0.344 0.337 0.337 191,086 0.3370 2.22%
1999-06-10 0 0.450 0.440 0.460 0.450 0.450 110,000 49,500 0.4500 0.330 0.322 0.337 0.330 0.330 150,139 0.3297 0.00%
1999-06-09 0 0.450 0.440 0.470 0.450 0.450 104,000 46,800 0.4500 0.330 0.322 0.344 0.330 0.330 141,950 0.3297 0.00%
1999-06-08 0 0.450 0.440 0.460 0.430 0.460 178,000 79,140 0.4446 0.330 0.322 0.337 0.315 0.337 242,952 0.3257 0.00%
1999-06-07 0 0.450 0.410 0.460 - - 0 0 - 0.330 0.300 0.337 - - 0 - 0.00%
1999-06-04 0 0.450 0.445 0.460 0.445 0.450 380,000 170,600 0.4489 0.330 0.326 0.337 0.326 0.330 518,662 0.3289 2.27%
1999-06-03 0 0.440 0.435 0.445 0.425 0.440 1,850,000 796,000 0.4303 0.322 0.319 0.326 0.311 0.322 2,525,067 0.3152 -3.30%
1999-06-02 0 0.455 0.445 0.460 - - 0 0 - 0.333 0.326 0.337 - - 0 - 0.00%
1999-06-01 0 0.455 0.430 0.460 - - 0 0 - 0.333 0.315 0.337 - - 0 - 0.00%
1999-05-31 0 0.455 0.430 0.460 - - 0 0 - 0.333 0.315 0.337 - - 0 - 0.00%
1999-05-28 0 0.455 0.445 0.460 0.440 0.455 1,100,000 497,000 0.4518 0.333 0.326 0.337 0.322 0.333 1,501,391 0.3310 -1.09%
1999-05-27 0 0.460 0.450 0.485 0.460 0.460 50,000 23,000 0.4600 0.337 0.330 0.355 0.337 0.337 68,245 0.3370 1.10%
1999-05-26 0 0.455 0.455 - 0.450 0.460 120,000 54,150 0.4513 0.333 0.333 - 0.330 0.337 163,788 0.3306 1.11%
1999-05-25 0 0.450 0.450 0.470 0.430 0.460 820,000 359,200 0.4380 0.330 0.330 0.344 0.315 0.337 1,119,219 0.3209 2.27%
1999-05-24 0 0.440 0.440 - 0.400 0.440 2,100,000 911,000 0.4338 0.322 0.322 - 0.293 0.322 2,866,293 0.3178 4.76%
1999-05-21 0 0.420 0.400 - 0.420 0.420 20,000 8,400 0.4200 0.308 0.293 - 0.308 0.308 27,298 0.3077 3.70%
1999-05-20 0 0.405 0.405 - - - 0 0 - 0.297 0.297 - - - 0 - 3.85%
1999-05-19 0 0.390 0.410 - 0.385 0.385 200,000 77,000 0.3850 0.286 0.300 - 0.282 0.282 272,980 0.2821 -1.27%
1999-05-18 0 0.395 0.375 0.430 0.395 0.430 126,000 50,080 0.3975 0.289 0.275 0.315 0.289 0.315 171,978 0.2912 -3.66%
1999-05-17 0 0.410 0.400 - 0.410 0.410 200,000 82,000 0.4100 0.300 0.293 - 0.300 0.300 272,980 0.3004 -2.38%
1999-05-14 0 0.420 0.420 0.455 0.410 0.435 506,000 213,970 0.4229 0.308 0.308 0.333 0.300 0.319 690,640 0.3098 -6.67%
1999-05-13 0 0.450 0.450 - 0.430 0.430 24,000 10,320 0.4300 0.330 0.330 - 0.315 0.315 32,758 0.3150 0.00%
1999-05-12 0 0.450 0.450 0.490 0.440 0.480 192,000 87,000 0.4531 0.330 0.330 0.359 0.322 0.352 262,061 0.3320 -6.25%
1999-05-11 0 0.480 0.450 0.485 - - 0 0 - 0.352 0.330 0.355 - - 0 - 0.00%
1999-05-10 0 0.480 0.470 0.480 0.460 0.485 182,000 86,870 0.4773 0.352 0.344 0.352 0.337 0.355 248,412 0.3497 1.05%
1999-05-07 0 0.475 0.475 0.500 0.470 0.475 70,000 33,050 0.4721 0.348 0.348 0.366 0.344 0.348 95,543 0.3459 0.00%
1999-05-06 0 0.475 0.475 0.510 0.470 0.500 224,000 109,600 0.4893 0.348 0.348 0.374 0.344 0.366 305,738 0.3585 -3.06%
1999-05-05 0 0.490 0.490 0.500 0.470 0.490 140,000 66,600 0.4757 0.359 0.359 0.366 0.344 0.359 191,086 0.3485 2.08%
1999-05-04 0 0.480 0.470 0.490 0.450 0.480 550,000 252,700 0.4595 0.352 0.344 0.359 0.330 0.352 750,696 0.3366 9.09%
1999-05-03 0 0.440 0.440 0.480 0.440 0.480 420,000 191,600 0.4562 0.322 0.322 0.352 0.322 0.352 573,259 0.3342 -4.35%
1999-04-30 0 0.460 0.440 0.460 0.450 0.460 54,000 24,340 0.4507 0.337 0.322 0.337 0.330 0.337 73,705 0.3302 0.00%
1999-04-29 0 0.460 0.460 0.470 0.425 0.460 870,000 382,750 0.4399 0.337 0.337 0.344 0.311 0.337 1,187,464 0.3223 6.98%
1999-04-28 0 0.430 0.430 0.460 0.415 0.470 990,000 428,800 0.4331 0.315 0.315 0.337 0.304 0.344 1,351,252 0.3173 2.38%
1999-04-27 0 0.420 0.400 - - - 0 0 - 0.308 0.293 - - - 0 - 0.00%
1999-04-26 0 0.420 0.400 - 0.420 0.420 92,000 38,640 0.4200 0.308 0.293 - 0.308 0.308 125,571 0.3077 -4.55%
1999-04-23 0 0.440 0.440 - 0.400 0.420 98,000 40,940 0.4178 0.322 0.322 - 0.293 0.308 133,760 0.3061 10.00%
1999-04-22 0 0.400 0.400 - - - 0 0 - 0.293 0.293 - - - 0 - 2.56%
1999-04-21 0 0.390 0.380 - 0.380 0.390 94,000 36,120 0.3843 0.286 0.278 - 0.278 0.286 128,301 0.2815 1.30%
1999-04-20 0 0.385 0.385 0.420 0.385 0.385 40,000 15,400 0.3850 0.282 0.282 0.308 0.282 0.282 54,596 0.2821 -3.75%
1999-04-19 0 0.400 0.385 0.400 - - 0 0 - 0.293 0.282 0.293 - - 0 - 0.00%
1999-04-16 0 0.400 - 0.400 0.400 0.400 880,000 352,000 0.4000 0.293 - 0.293 0.293 0.293 1,201,113 0.2931 0.00%
1999-04-15 0 0.400 0.400 0.420 0.400 0.400 210,000 84,000 0.4000 0.293 0.293 0.308 0.293 0.293 286,629 0.2931 0.00%
1999-04-14 0 0.400 0.380 0.420 0.400 0.400 50,000 20,000 0.4000 0.293 0.278 0.308 0.293 0.293 68,245 0.2931 -4.76%
1999-04-13 0 0.420 0.400 0.420 - - 0 0 - 0.308 0.293 0.308 - - 0 - 0.00%
1999-04-12 0 0.420 - 0.420 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
1999-04-09 0 0.420 0.400 - 0.400 0.440 1,082,000 449,100 0.4151 0.308 0.293 - 0.293 0.322 1,476,823 0.3041 -8.70%
1999-04-08 0 0.460 - 0.460 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
1999-04-07 0 0.460 - 0.460 0.460 0.460 58,000 26,680 0.4600 0.337 - 0.337 0.337 0.337 79,164 0.3370 2.22%
1999-04-01 0 0.450 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-03-31 0 0.450 - 0.470 0.450 0.450 2,000 900 0.4500 0.330 - 0.344 0.330 0.330 2,730 0.3297 4.65%
1999-03-30 0 0.430 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
1999-03-29 0 0.430 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
1999-03-26 0 0.430 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
1999-03-25 0 0.430 0.430 - 0.400 0.430 84,000 34,620 0.4121 0.315 0.315 - 0.293 0.315 114,652 0.3020 7.50%
1999-03-24 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.293 0.293 0.308 0.293 0.293 40,947 0.2931 -2.44%
1999-03-23 0 0.410 - 0.430 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
1999-03-22 0 0.410 - 0.430 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
1999-03-19 0 0.410 - 0.430 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
1999-03-18 0 0.410 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1999-03-17 0 0.410 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1999-03-16 0 0.410 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1999-03-15 0 0.410 0.400 - 0.400 0.410 158,000 64,000 0.4051 0.300 0.293 - 0.293 0.300 215,654 0.2968 2.50%
1999-03-12 0 0.400 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
1999-03-11 0 0.400 0.400 - 0.400 0.400 120,000 48,000 0.4000 0.293 0.293 - 0.293 0.293 163,788 0.2931 0.00%
1999-03-10 0 0.400 - 0.410 - - 0 0 - 0.293 - 0.300 - - 0 - 0.00%
1999-03-09 0 0.400 - 0.420 0.400 0.400 14,000 5,600 0.4000 0.293 - 0.308 0.293 0.293 19,109 0.2931 0.00%
1999-03-08 0 0.400 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
1999-03-05 0 0.400 - 0.380 0.400 0.400 100,000 40,000 0.4000 0.293 - 0.278 0.293 0.293 136,490 0.2931 -2.44%
1999-03-04 0 0.410 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1999-03-03 0 0.410 - 0.390 - - 0 0 - 0.300 - 0.286 - - 0 - 0.00%
1999-03-02 0 0.410 - 0.425 0.410 0.410 122,000 50,020 0.4100 0.300 - 0.311 0.300 0.300 166,518 0.3004 -3.53%
1999-03-01 0 0.425 - 0.425 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
1999-02-26 0 0.425 - 0.480 - - 0 0 - 0.311 - 0.352 - - 0 - 0.00%
1999-02-25 0 0.425 - 0.480 - - 0 0 - 0.311 - 0.352 - - 0 - 0.00%
1999-02-24 0 0.425 - 0.425 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
1999-02-23 0 0.425 0.410 0.425 - - 0 0 - 0.311 0.300 0.311 - - 0 - 0.00%
1999-02-22 0 0.425 - 0.425 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
1999-02-19 0 0.425 - 0.445 - - 0 0 - 0.311 - 0.326 - - 0 - 0.00%
1999-02-15 0 0.425 - 0.425 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
1999-02-12 0 0.425 - 0.425 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
1999-02-11 0 0.425 - 0.425 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
1999-02-10 0 0.425 0.400 0.425 - - 0 0 - 0.311 0.293 0.311 - - 0 - 0.00%
1999-02-09 0 0.425 - 0.425 - - 0 0 - 0.311 - 0.311 - - 0 - -1.16%
1999-02-08 0 0.430 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
1999-02-05 0 0.430 - 0.430 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1999-02-04 0 0.430 - 0.430 0.430 0.430 10,000 4,300 0.4300 0.315 - 0.315 0.315 0.315 13,649 0.3150 1.18%
1999-02-03 0 0.425 - 0.430 0.425 0.425 424,000 180,200 0.4250 0.311 - 0.315 0.311 0.311 578,718 0.3114 0.00%
1999-02-02 0 0.425 - 0.425 0.425 0.425 502,000 213,350 0.4250 0.311 - 0.311 0.311 0.311 685,180 0.3114 0.00%
1999-02-01 0 0.425 0.400 0.425 0.425 0.425 454,000 192,950 0.4250 0.311 0.293 0.311 0.311 0.311 619,665 0.3114 -11.46%
1999-01-29 0 0.480 0.480 - 0.440 0.440 100,000 44,000 0.4400 0.352 0.352 - 0.322 0.322 136,490 0.3224 9.09%
1999-01-28 0 0.440 0.440 - 0.440 0.440 168,000 73,920 0.4400 0.322 0.322 - 0.322 0.322 229,303 0.3224 -2.22%
1999-01-27 0 0.450 0.430 - 0.435 0.450 24,000 10,750 0.4479 0.330 0.315 - 0.319 0.330 32,758 0.3282 -2.17%
1999-01-26 0 0.460 - 0.570 0.460 0.460 2,000 920 0.4600 0.337 - 0.418 0.337 0.337 2,730 0.3370 -8.00%
1999-01-25 0 0.500 0.460 0.510 - - 20,000 10,000 0.5000 0.366 0.337 0.374 - - 27,298 0.3663 0.00%
1999-01-22 0 0.500 - 0.520 0.500 0.530 232,000 119,450 0.5149 0.366 - 0.381 0.366 0.388 316,657 0.3772 -12.28%
1999-01-21 0 0.570 0.540 0.580 - - 30,000 16,200 0.5400 0.418 0.396 0.425 - - 40,947 0.3956 0.00%
1999-01-20 0 0.570 - 0.590 - - 0 0 - 0.418 - 0.432 - - 0 - 0.00%
1999-01-19 0 0.570 0.570 - - - 0 0 - 0.418 0.418 - - - 0 - 3.64%
1999-01-18 0 0.550 0.550 0.590 0.550 0.550 24,000 13,200 0.5500 0.403 0.403 0.432 0.403 0.403 32,758 0.4030 -6.78%
1999-01-15 0 0.590 0.560 0.590 - - 0 0 - 0.432 0.410 0.432 - - 0 - -4.84%
1999-01-14 0 0.620 0.620 - - - 0 0 - 0.454 0.454 - - - 0 - 6.90%
1999-01-13 0 0.580 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1999-01-12 0 0.580 0.580 - - - 0 0 - 0.425 0.425 - - - 0 - 7.41%
1999-01-11 0 0.540 0.570 - - - 0 0 - 0.396 0.418 - - - 0 - 0.00%
1999-01-08 0 0.540 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1999-01-07 0 0.540 - 0.540 - - 0 0 - 0.396 - 0.396 - - 0 - 0.00%
1999-01-06 0 0.540 0.540 - - - 0 0 - 0.396 0.396 - - - 0 - 8.00%
1999-01-05 0 0.500 0.500 0.520 - - 0 0 - 0.366 0.366 0.381 - - 0 - 0.00%
1999-01-04 0 0.500 0.480 - - - 0 0 - 0.366 0.352 - - - 0 - 0.00%
1998-12-31 0 0.500 0.500 - 0.500 0.500 68,000 34,000 0.5000 0.366 0.366 - 0.366 0.366 92,813 0.3663 -5.66%
1998-12-30 0 0.530 0.500 0.550 - - 0 0 - 0.388 0.366 0.403 - - 0 - 0.00%
1998-12-29 0 0.530 0.530 0.550 0.530 0.550 130,000 70,900 0.5454 0.388 0.388 0.403 0.388 0.403 177,437 0.3996 -3.64%
1998-12-28 0 0.550 0.550 0.590 0.550 0.550 88,000 48,400 0.5500 0.403 0.403 0.432 0.403 0.403 120,111 0.4030 -3.51%
1998-12-24 0 0.570 0.570 0.600 - - 0 0 - 0.418 0.418 0.440 - - 0 - 0.00%
1998-12-23 0 0.570 0.530 0.590 0.560 0.560 34,000 19,040 0.5600 0.418 0.388 0.432 0.410 0.410 46,407 0.4103 -1.72%
1998-12-22 0 0.580 0.570 0.600 0.570 0.580 390,000 225,700 0.5787 0.425 0.418 0.440 0.418 0.425 532,311 0.4240 5.45%
1998-12-21 0 0.550 0.550 0.580 0.550 0.550 40,000 22,000 0.5500 0.403 0.403 0.425 0.403 0.403 54,596 0.4030 -5.17%
1998-12-18 0 0.580 0.570 0.610 0.580 0.580 50,000 29,000 0.5800 0.425 0.418 0.447 0.425 0.425 68,245 0.4249 0.00%
1998-12-17 0 0.580 0.550 0.600 0.550 0.580 310,000 177,000 0.5710 0.425 0.403 0.440 0.403 0.425 423,119 0.4183 0.00%
1998-12-16 0 0.580 0.570 0.590 - - 0 0 - 0.425 0.418 0.432 - - 0 - 0.00%
1998-12-15 0 0.580 0.570 0.600 0.550 0.580 130,000 74,400 0.5723 0.425 0.418 0.440 0.403 0.425 177,437 0.4193 3.57%
1998-12-14 0 0.560 0.550 - - - 0 0 - 0.410 0.403 - - - 0 - 0.00%
1998-12-11 0 0.560 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1998-12-10 0 0.560 0.520 0.610 0.560 0.560 90,000 50,400 0.5600 0.410 0.381 0.447 0.410 0.410 122,841 0.4103 -5.08%
1998-12-09 0 0.590 - 0.610 - - 0 0 - 0.432 - 0.447 - - 0 - 0.00%
1998-12-08 0 0.590 - 0.640 0.590 0.590 100,000 59,000 0.5900 0.432 - 0.469 0.432 0.432 136,490 0.4323 -4.84%
1998-12-07 0 0.620 - 0.660 0.620 0.620 100,000 62,000 0.6200 0.454 - 0.484 0.454 0.454 136,490 0.4542 -3.12%
1998-12-04 0 0.640 0.610 0.650 0.620 0.640 250,000 157,500 0.6300 0.469 0.447 0.476 0.454 0.469 341,225 0.4616 1.59%
1998-12-03 0 0.630 0.600 0.640 0.610 0.630 320,000 198,200 0.6194 0.462 0.440 0.469 0.447 0.462 436,768 0.4538 -1.56%
1998-12-02 0 0.640 0.630 0.650 0.620 0.650 1,186,000 754,640 0.6363 0.469 0.462 0.476 0.454 0.476 1,618,773 0.4662 0.00%
1998-12-01 0 0.640 0.580 0.640 0.600 0.660 936,000 603,300 0.6446 0.469 0.425 0.469 0.440 0.484 1,277,548 0.4722 -1.54%
1998-11-30 0 0.650 0.620 0.660 0.620 0.650 530,000 343,600 0.6483 0.476 0.454 0.484 0.454 0.476 723,398 0.4750 4.84%
1998-11-27 0 0.620 0.620 0.660 0.620 0.670 660,000 421,100 0.6380 0.454 0.454 0.484 0.454 0.491 900,835 0.4675 0.00%
1998-11-26 0 0.620 0.610 0.660 0.620 0.620 274,000 169,880 0.6200 0.454 0.447 0.484 0.454 0.454 373,983 0.4542 -1.59%
1998-11-25 0 0.630 0.620 0.660 0.630 0.630 30,000 18,900 0.6300 0.462 0.454 0.484 0.462 0.462 40,947 0.4616 -4.55%
1998-11-24 0 0.660 0.630 0.660 0.660 0.660 256,000 168,960 0.6600 0.484 0.462 0.484 0.484 0.484 349,415 0.4836 0.00%
1998-11-23 0 0.660 0.650 0.680 0.660 0.680 130,000 86,700 0.6669 0.484 0.476 0.498 0.484 0.498 177,437 0.4886 3.13%
1998-11-20 0 0.640 0.630 0.660 - - 0 0 - 0.469 0.462 0.484 - - 0 - 0.00%
1998-11-19 0 0.640 0.620 0.640 0.620 0.660 400,000 258,400 0.6460 0.469 0.454 0.469 0.454 0.484 545,961 0.4733 1.59%
1998-11-18 0 0.630 0.630 0.650 0.630 0.630 620,000 390,600 0.6300 0.462 0.462 0.476 0.462 0.462 846,239 0.4616 1.61%
1998-11-17 0 0.620 0.610 0.650 0.610 0.620 550,000 336,000 0.6109 0.454 0.447 0.476 0.447 0.454 750,696 0.4476 0.00%
1998-11-16 0 0.620 0.610 0.650 0.600 0.620 250,000 152,000 0.6080 0.454 0.447 0.476 0.440 0.454 341,225 0.4455 5.08%
1998-11-13 0 0.590 0.590 0.610 0.570 0.600 526,000 306,320 0.5824 0.432 0.432 0.447 0.418 0.440 717,938 0.4267 3.51%
1998-11-12 0 0.570 0.570 0.600 0.560 0.570 148,000 83,860 0.5666 0.418 0.418 0.440 0.410 0.418 202,005 0.4151 -5.00%
1998-11-11 0 0.600 0.560 0.600 0.590 0.600 230,000 137,000 0.5957 0.440 0.410 0.440 0.432 0.440 313,927 0.4364 0.00%
1998-11-10 0 0.600 0.570 0.600 0.580 0.610 600,000 357,000 0.5950 0.440 0.418 0.440 0.425 0.447 818,941 0.4359 3.45%
1998-11-09 0 0.580 0.580 0.620 0.580 0.610 500,000 297,260 0.5945 0.425 0.425 0.454 0.425 0.447 682,451 0.4356 -3.33%
1998-11-06 0 0.600 0.600 0.650 0.600 0.610 350,000 211,200 0.6034 0.440 0.440 0.476 0.440 0.447 477,715 0.4421 -3.23%
1998-11-05 0 0.620 0.620 0.690 0.610 0.610 116,000 70,760 0.6100 0.454 0.454 0.506 0.447 0.447 158,329 0.4469 -4.62%
1998-11-04 0 0.650 0.610 0.700 0.640 0.660 336,000 219,400 0.6530 0.476 0.447 0.513 0.469 0.484 458,607 0.4784 8.33%
1998-11-03 0 0.600 0.600 0.650 0.600 0.600 376,000 225,600 0.6000 0.440 0.440 0.476 0.440 0.440 513,203 0.4396 0.00%
1998-11-02 0 0.600 - 0.600 - - 0 0 - 0.440 - 0.440 - - 0 - -3.23%
1998-10-30 0 0.620 - 0.650 - - 0 0 - 0.454 - 0.476 - - 0 - 0.00%
1998-10-29 0 0.620 0.540 0.650 0.540 0.620 460,000 263,000 0.5717 0.454 0.396 0.476 0.396 0.454 627,855 0.4189 12.73%
1998-10-27 0 0.550 0.510 0.570 0.540 0.550 88,000 48,200 0.5477 0.403 0.374 0.418 0.396 0.403 120,111 0.4013 7.84%
1998-10-26 0 0.510 0.510 0.540 0.495 0.530 270,000 136,450 0.5054 0.374 0.374 0.396 0.363 0.388 368,523 0.3703 2.00%
1998-10-23 0 0.500 - 0.500 0.500 0.500 80,000 40,000 0.5000 0.366 - 0.366 0.366 0.366 109,192 0.3663 1.01%
1998-10-22 0 0.495 0.450 0.475 0.485 0.500 406,000 200,000 0.4926 0.363 0.330 0.348 0.355 0.366 554,150 0.3609 -10.00%
1998-10-21 0 0.550 0.510 0.570 0.550 0.570 100,000 56,000 0.5600 0.403 0.374 0.418 0.403 0.418 136,490 0.4103 0.00%
1998-10-20 0 0.550 0.590 0.600 0.550 0.570 106,000 60,220 0.5681 0.403 0.432 0.440 0.403 0.418 144,680 0.4162 -8.33%
1998-10-19 0 0.600 0.570 0.610 - - 0 0 - 0.440 0.418 0.447 - - 0 - 0.00%
1998-10-16 0 0.600 0.570 0.610 0.500 0.600 962,000 555,640 0.5776 0.440 0.418 0.447 0.366 0.440 1,313,035 0.4232 25.00%
1998-10-15 0 0.480 0.480 0.550 0.390 0.520 596,000 270,320 0.4536 0.352 0.352 0.403 0.286 0.381 813,481 0.3323 20.00%
1998-10-14 0 0.400 - 0.400 0.400 0.415 330,000 135,000 0.4091 0.293 - 0.293 0.293 0.304 450,417 0.2997 0.00%
1998-10-13 0 0.400 0.400 0.420 0.400 0.400 520,000 208,400 0.4008 0.293 0.293 0.308 0.293 0.293 709,749 0.2936 0.00%
1998-10-12 0 0.400 0.355 - 0.310 0.400 13,548,000 4,789,660 0.3535 0.293 0.260 - 0.227 0.293 18,491,682 0.2590 5.26%
1998-10-09 0 0.380 - 0.360 - - 0 0 - 0.278 - 0.264 - - 0 - -7.32%
1998-10-08 0 0.410 0.390 0.420 0.390 0.410 62,000 24,520 0.3955 0.300 0.286 0.308 0.286 0.300 84,624 0.2898 5.13%
1998-10-07 0 0.390 - 0.395 - - 0 0 - 0.286 - 0.289 - - 0 - 0.00%
1998-10-05 0 0.390 0.390 0.410 0.350 0.390 10,000 3,620 0.3620 0.286 0.286 0.300 0.256 0.286 13,649 0.2652 18.18%
1998-09-30 0 0.330 0.320 0.330 0.330 0.350 560,000 188,200 0.3361 0.242 0.234 0.242 0.242 0.256 764,345 0.2462 -13.16%
1998-09-29 0 0.380 0.370 0.380 - - 0 0 - 0.278 0.271 0.278 - - 0 - -5.00%
1998-09-28 0 0.400 0.390 0.400 - - 0 0 - 0.293 0.286 0.293 - - 0 - -10.11%
1998-09-25 0 0.445 0.410 0.445 - - 0 0 - 0.326 0.300 0.326 - - 0 - -5.32%
1998-09-24 0 0.470 - 0.470 - - 0 0 - 0.344 - 0.344 - - 0 - -2.08%
1998-09-23 0 0.480 0.500 - 0.410 0.410 40,000 16,400 0.4100 0.352 0.366 - 0.300 0.300 54,596 0.3004 11.63%
1998-09-22 0 0.430 0.410 0.415 - - 0 0 - 0.315 0.300 0.304 - - 0 - -2.27%
1998-09-21 0 0.440 - 0.470 0.440 0.440 10,000 4,400 0.4400 0.322 - 0.344 0.322 0.322 13,649 0.3224 -8.33%
1998-09-18 0 0.480 - 0.480 0.480 0.480 20,000 9,600 0.4800 0.352 - 0.352 0.352 0.352 27,298 0.3517 -2.04%
1998-09-17 0 0.490 - 0.490 - - 0 0 - 0.359 - 0.359 - - 0 - -2.00%
1998-09-16 0 0.500 0.480 0.500 - - 28,000 14,000 0.5000 0.366 0.352 0.366 - - 38,217 0.3663 -7.41%
1998-09-15 0 0.540 0.500 0.540 0.540 0.540 100,000 54,000 0.5400 0.396 0.366 0.396 0.396 0.396 136,490 0.3956 -6.90%
1998-09-14 0 0.580 - - 0.580 0.580 10,000 5,800 0.5800 0.425 - - 0.425 0.425 13,649 0.4249 7.41%
1998-09-11 0 0.540 - 0.560 - - 0 0 - 0.396 - 0.410 - - 0 - 0.00%
1998-09-10 0 0.540 0.520 0.560 - - 0 0 - 0.396 0.381 0.410 - - 0 - 0.56%
1998-09-09 0 0.560 - 0.560 0.560 0.580 16,000 9,160 0.5725 0.393 - 0.393 0.393 0.407 22,774 0.4022 5.66%
1998-09-08 0 0.530 0.510 0.550 0.530 0.530 10,000 5,300 0.5300 0.372 0.358 0.386 0.372 0.372 14,234 0.3724 8.16%
1998-09-07 0 0.490 0.490 - 0.440 0.440 20,000 8,800 0.4400 0.344 0.344 - 0.309 0.309 28,467 0.3091 20.99%
1998-09-04 0 0.405 0.405 - 0.400 0.420 270,000 109,420 0.4053 0.285 0.285 - 0.281 0.295 384,307 0.2847 -10.00%
1998-09-03 0 0.450 - 0.450 0.460 0.460 80,000 36,800 0.4600 0.316 - 0.316 0.323 0.323 113,869 0.3232 -6.25%
1998-09-02 0 0.480 0.440 0.480 - - 0 0 - 0.337 0.309 0.337 - - 0 - -15.79%
1998-09-01 0 0.570 - 0.570 - - 0 0 - 0.400 - 0.400 - - 0 - -12.31%
1998-08-31 0 0.650 - 0.700 - - 0 0 - 0.457 - 0.492 - - 0 - 0.00%
1998-08-28 0 0.650 - 0.650 - - 0 0 - 0.457 - 0.457 - - 0 - -5.80%
1998-08-27 0 0.690 - 0.700 - - 0 0 - 0.485 - 0.492 - - 0 - 0.00%
1998-08-26 0 0.690 - 0.700 - - 0 0 - 0.485 - 0.492 - - 0 - 0.00%
1998-08-25 0 0.690 - 0.700 - - 0 0 - 0.485 - 0.492 - - 0 - 0.00%
1998-08-24 0 0.690 - 0.690 - - 0 0 - 0.485 - 0.485 - - 0 - -1.43%
1998-08-21 0 0.700 - 0.700 0.750 0.750 10,000 7,500 0.7500 0.492 - 0.492 0.527 0.527 14,234 0.5269 -1.41%
1998-08-20 0 0.710 0.680 0.710 0.710 0.720 60,000 42,700 0.7117 0.499 0.478 0.499 0.499 0.506 85,402 0.5000 -5.33%
1998-08-19 0 0.750 - 0.750 0.720 0.760 50,000 36,520 0.7304 0.527 - 0.527 0.506 0.534 71,168 0.5132 8.70%
1998-08-18 0 0.690 - 0.690 0.690 0.700 32,000 22,100 0.6906 0.485 - 0.485 0.485 0.492 45,548 0.4852 -4.17%
1998-08-14 0 0.720 - 0.720 0.690 0.770 200,000 141,120 0.7056 0.506 - 0.506 0.485 0.541 284,672 0.4957 -1.37%
1998-08-13 0 0.730 0.690 0.730 0.690 0.730 170,000 121,540 0.7149 0.513 0.485 0.513 0.485 0.513 241,971 0.5023 -2.67%
1998-08-12 0 0.750 - 0.750 0.710 0.770 480,000 345,300 0.7194 0.527 - 0.527 0.499 0.541 683,213 0.5054 4.17%
1998-08-11 0 0.720 0.710 0.720 0.700 0.730 300,000 214,100 0.7137 0.506 0.499 0.506 0.492 0.513 427,008 0.5014 0.00%
1998-08-10 0 0.720 0.700 0.720 0.700 0.720 130,000 92,800 0.7138 0.506 0.492 0.506 0.492 0.506 185,037 0.5015 -4.00%
1998-08-07 0 0.750 0.730 0.750 0.710 0.750 80,000 57,200 0.7150 0.527 0.513 0.527 0.499 0.527 113,869 0.5023 2.74%
1998-08-06 0 0.730 - 0.730 - - 0 0 - 0.513 - 0.513 - - 0 - -1.35%
1998-08-05 0 0.740 - 0.740 0.740 0.740 90,000 66,600 0.7400 0.520 - 0.520 0.520 0.520 128,102 0.5199 -1.33%
1998-08-04 0 0.750 0.650 0.750 0.750 0.750 2,000 1,500 0.7500 0.527 0.457 0.527 0.527 0.527 2,847 0.5269 5.63%
1998-08-03 0 0.710 0.670 0.730 0.710 0.710 10,000 7,100 0.7100 0.499 0.471 0.513 0.499 0.499 14,234 0.4988 -5.33%
1998-07-31 0 0.750 0.700 0.750 - - 0 0 - 0.527 0.492 0.527 - - 0 - -3.85%
1998-07-30 0 0.780 0.780 0.820 0.780 0.820 42,000 32,840 0.7819 0.548 0.548 0.576 0.548 0.576 59,781 0.5493 0.00%
1998-07-29 0 0.780 0.740 0.790 0.740 0.800 50,000 38,400 0.7680 0.548 0.520 0.555 0.520 0.562 71,168 0.5396 0.00%
1998-07-28 0 0.780 - 0.790 - - 0 0 - 0.548 - 0.555 - - 0 - 0.00%
1998-07-27 0 0.780 0.760 0.780 0.780 0.780 10,000 7,800 0.7800 0.548 0.534 0.548 0.548 0.548 14,234 0.5480 1.30%
1998-07-24 0 0.770 0.760 0.790 0.760 0.790 216,000 167,460 0.7753 0.541 0.534 0.555 0.534 0.555 307,446 0.5447 1.32%
1998-07-23 0 0.760 0.760 0.790 - - 0 0 - 0.534 0.534 0.555 - - 0 - 4.11%
1998-07-22 0 0.730 0.730 0.800 0.720 0.760 70,000 50,800 0.7257 0.513 0.513 0.562 0.506 0.534 99,635 0.5099 -1.35%
1998-07-21 0 0.740 0.740 0.780 - - 0 0 - 0.520 0.520 0.548 - - 0 - 0.00%
1998-07-20 0 0.740 0.740 0.780 0.740 0.780 150,000 114,000 0.7600 0.520 0.520 0.548 0.520 0.548 213,504 0.5339 -5.13%
1998-07-17 0 0.780 0.780 0.800 - - 0 0 - 0.548 0.548 0.562 - - 0 - 2.63%
1998-07-16 0 0.760 0.740 0.760 0.760 0.780 60,000 45,800 0.7633 0.534 0.520 0.534 0.534 0.548 85,402 0.5363 0.00%
1998-07-15 0 0.760 0.750 0.760 0.800 0.800 70,000 54,800 0.7829 0.534 0.527 0.534 0.562 0.562 99,635 0.5500 0.00%
1998-07-14 0 0.760 0.660 - - - 0 0 - 0.534 0.464 - - - 0 - 0.00%
1998-07-13 0 0.760 0.720 0.870 0.760 0.770 50,000 38,200 0.7640 0.534 0.506 0.611 0.534 0.541 71,168 0.5368 -9.52%
1998-07-10 0 0.840 0.840 0.860 0.840 0.920 230,000 201,300 0.8752 0.590 0.590 0.604 0.590 0.646 327,373 0.6149 -11.58%
1998-07-09 0 0.950 0.950 1.020 0.950 1.030 200,000 201,400 1.0070 0.667 0.667 0.717 0.667 0.724 284,672 0.7075 -9.52%
1998-07-08 0 1.050 1.000 1.050 - - 0 0 - 0.738 0.703 0.738 - - 0 - 0.00%
1998-07-07 0 1.050 1.000 1.050 - - 0 0 - 0.738 0.703 0.738 - - 0 - -4.55%
1998-07-06 0 1.100 1.020 1.100 1.100 1.100 480,000 528,000 1.1000 0.773 0.717 0.773 0.773 0.773 683,213 0.7728 -0.90%
1998-07-03 0 1.110 - 1.110 - - 0 0 - 0.780 - 0.780 - - 0 - -1.77%
1998-07-02 0 1.130 1.130 1.140 1.050 1.180 144,000 157,560 1.0942 0.794 0.794 0.801 0.738 0.829 204,964 0.7687 2.73%
1998-06-30 0 1.100 - 1.130 1.100 1.140 150,000 168,900 1.1260 0.773 - 0.794 0.773 0.801 213,504 0.7911 -1.79%
1998-06-29 0 1.120 - 1.150 1.120 1.190 300,000 343,600 1.1453 0.787 - 0.808 0.787 0.836 427,008 0.8047 -1.75%
1998-06-26 0 1.140 1.100 1.160 1.080 1.150 396,000 445,740 1.1256 0.801 0.773 0.815 0.759 0.808 563,651 0.7908 5.56%
1998-06-25 0 1.080 1.080 - 1.040 1.110 600,000 641,700 1.0695 0.759 0.759 - 0.731 0.780 854,016 0.7514 2.86%
1998-06-24 0 1.050 1.020 1.050 1.000 1.060 802,000 837,500 1.0443 0.738 0.717 0.738 0.703 0.745 1,141,535 0.7337 -3.67%
1998-06-23 0 1.090 1.010 1.090 1.000 1.090 630,000 659,360 1.0466 0.766 0.710 0.766 0.703 0.766 896,717 0.7353 0.00%
1998-06-22 0 1.090 1.020 1.090 1.060 1.200 762,000 836,940 1.0983 0.766 0.717 0.766 0.745 0.843 1,084,601 0.7717 -8.40%
1998-06-19 0 1.190 1.150 1.190 1.100 1.200 410,000 476,380 1.1619 0.836 0.808 0.836 0.773 0.843 583,578 0.8163 8.18%
1998-06-18 0 1.100 1.080 1.160 1.090 1.200 1,020,000 1,155,900 1.1332 0.773 0.759 0.815 0.766 0.843 1,451,828 0.7962 0.92%
1998-06-17 0 1.090 1.000 1.090 1.000 1.090 532,000 543,580 1.0218 0.766 0.703 0.766 0.703 0.766 757,228 0.7179 11.22%
1998-06-16 0 0.980 0.950 1.040 0.970 1.150 972,000 1,020,280 1.0497 0.689 0.667 0.731 0.681 0.808 1,383,507 0.7375 -17.65%
1998-06-15 0 1.190 - 1.190 - - 0 0 - 0.836 - 0.836 - - 0 - -7.03%
1998-06-12 0 1.280 1.280 1.290 1.260 1.290 132,000 168,720 1.2782 0.899 0.899 0.906 0.885 0.906 187,884 0.8980 -0.78%
1998-06-11 0 1.290 - 1.290 1.290 1.300 86,000 110,980 1.2905 0.906 - 0.906 0.906 0.913 122,409 0.9066 -0.77%
1998-06-10 0 1.300 - 1.300 - - 0 0 - 0.913 - 0.913 - - 0 - -5.80%
1998-06-09 0 1.380 1.370 1.380 1.350 1.380 128,000 174,380 1.3623 0.970 0.963 0.970 0.948 0.970 182,190 0.9571 2.99%
1998-06-08 0 1.340 - 1.360 1.340 1.400 276,000 380,560 1.3788 0.941 - 0.955 0.941 0.984 392,848 0.9687 -4.29%
1998-06-05 0 1.400 - 1.400 1.380 1.400 300,000 415,380 1.3846 0.984 - 0.984 0.970 0.984 427,008 0.9728 1.45%
1998-06-04 0 1.380 - 1.380 1.370 1.410 542,000 756,140 1.3951 0.970 - 0.970 0.963 0.991 771,462 0.9801 -2.13%
1998-06-03 0 1.410 1.400 1.410 1.400 1.410 1,006,000 1,408,480 1.4001 0.991 0.984 0.991 0.984 0.991 1,431,901 0.9836 0.71%
1998-06-02 0 1.400 1.390 1.400 1.350 1.440 2,130,000 2,934,020 1.3775 0.984 0.977 0.984 0.948 1.012 3,031,758 0.9678 0.00%
1998-06-01 0 1.400 1.390 1.400 1.390 1.480 1,120,000 1,589,940 1.4196 0.984 0.977 0.984 0.977 1.040 1,594,164 0.9974 0.00%
1998-05-29 0 1.400 1.390 1.430 1.400 1.450 1,552,000 2,215,080 1.4272 0.984 0.977 1.005 0.984 1.019 2,209,056 1.0027 -3.45%
1998-05-28 0 1.450 1.400 1.450 1.400 1.450 176,000 247,560 1.4066 1.019 0.984 1.019 0.984 1.019 250,511 0.9882 -2.03%
1998-05-27 0 1.480 1.410 1.500 1.450 1.480 234,000 338,900 1.4483 1.040 0.991 1.054 1.019 1.040 333,066 1.0175 0.00%
1998-05-26 0 1.480 1.430 1.480 1.450 1.490 280,000 409,800 1.4636 1.040 1.005 1.040 1.019 1.047 398,541 1.0283 2.07%
1998-05-25 0 1.450 1.450 1.490 1.450 1.520 562,000 841,280 1.4969 1.019 1.019 1.047 1.019 1.068 799,929 1.0517 -5.84%
1998-05-22 0 1.540 1.420 1.550 1.400 1.540 720,000 1,069,460 1.4854 1.082 0.998 1.089 0.984 1.082 1,024,820 1.0436 1.99%
1998-05-21 0 1.510 - 1.510 1.480 1.600 790,000 1,222,560 1.5475 1.061 - 1.061 1.040 1.124 1,124,455 1.0872 -1.95%
1998-05-20 0 1.540 1.480 1.550 1.470 1.550 2,146,000 3,236,920 1.5084 1.082 1.040 1.089 1.033 1.089 3,054,532 1.0597 4.76%
1998-05-19 0 1.470 1.470 1.480 1.380 1.450 540,000 771,260 1.4283 1.033 1.033 1.040 0.970 1.019 768,615 1.0034 5.00%
1998-05-18 0 1.400 1.400 1.410 1.300 1.390 518,000 696,060 1.3437 0.984 0.984 0.991 0.913 0.977 737,301 0.9441 2.19%
1998-05-15 0 1.370 1.310 1.370 1.370 1.450 202,000 284,840 1.4101 0.963 0.920 0.963 0.963 1.019 287,519 0.9907 -5.52%
1998-05-14 0 1.450 1.540 - 1.300 1.350 506,000 669,860 1.3238 1.019 1.082 - 0.913 0.948 720,221 0.9301 9.02%
1998-05-13 0 1.330 1.280 1.330 1.290 1.330 160,000 211,100 1.3194 0.934 0.899 0.934 0.906 0.934 227,738 0.9269 -2.21%
1998-05-12 0 1.360 1.360 1.390 1.360 1.450 354,000 498,120 1.4071 0.955 0.955 0.977 0.955 1.019 503,870 0.9886 -4.90%
1998-05-11 0 1.430 1.420 1.430 1.450 1.530 942,000 1,379,980 1.4649 1.005 0.998 1.005 1.019 1.075 1,340,806 1.0292 -4.03%
1998-05-08 0 1.490 1.480 1.490 1.360 1.510 1,368,000 1,993,460 1.4572 1.047 1.040 1.047 0.955 1.061 1,947,157 1.0238 7.97%
1998-05-07 0 1.380 - 1.380 1.360 1.380 350,000 478,360 1.3667 0.970 - 0.970 0.955 0.970 498,176 0.9602 0.00%
1998-05-06 0 1.380 1.360 1.380 1.360 1.380 26,000 35,440 1.3631 0.970 0.955 0.970 0.955 0.970 37,007 0.9576 0.73%
1998-05-05 0 1.370 1.330 1.410 1.290 1.420 298,000 406,200 1.3631 0.963 0.934 0.991 0.906 0.998 424,161 0.9577 -5.52%
1998-05-04 0 1.450 1.430 1.480 1.450 1.460 30,000 43,600 1.4533 1.019 1.005 1.040 1.019 1.026 42,701 1.0211 0.00%
1998-05-01 0 1.450 1.450 1.510 1.430 1.520 1,274,000 1,883,540 1.4784 1.019 1.019 1.061 1.005 1.068 1,813,362 1.0387 3.57%
1998-04-30 0 1.400 1.400 1.450 1.310 1.490 292,000 419,440 1.4364 0.984 0.984 1.019 0.920 1.047 415,621 1.0092 -9.09%
1998-04-29 0 1.540 1.470 1.540 1.550 1.550 20,000 31,000 1.5500 1.082 1.033 1.082 1.089 1.089 28,467 1.0890 -0.65%
1998-04-28 0 1.550 1.470 1.550 1.420 1.550 706,000 1,062,000 1.5042 1.089 1.033 1.089 0.998 1.089 1,004,893 1.0568 -1.27%
1998-04-27 0 1.570 1.570 1.600 1.560 1.590 710,000 1,113,000 1.5676 1.103 1.103 1.124 1.096 1.117 1,010,586 1.1013 -1.26%
1998-04-24 0 1.590 1.590 1.600 1.570 1.600 306,000 484,680 1.5839 1.117 1.117 1.124 1.103 1.124 435,548 1.1128 -0.62%
1998-04-23 0 1.600 1.550 1.640 1.500 1.700 1,806,800 2,905,088 1.6079 1.124 1.089 1.152 1.054 1.194 2,571,728 1.1296 -8.05%
1998-04-22 0 1.740 1.700 1.740 1.700 1.800 2,192,300 3,862,770 1.7620 1.222 1.194 1.222 1.194 1.265 3,120,434 1.2379 2.96%
1998-04-21 0 1.690 1.660 1.700 1.540 1.700 2,912,000 4,720,920 1.6212 1.187 1.166 1.194 1.082 1.194 4,144,826 1.1390 11.92%
1998-04-20 0 1.510 1.440 1.510 1.320 1.510 1,906,000 2,671,220 1.4015 1.061 1.012 1.061 0.927 1.061 2,712,926 0.9846 14.39%
1998-04-17 0 1.320 1.300 1.330 1.270 1.320 100,000 129,720 1.2972 0.927 0.913 0.934 0.892 0.927 142,336 0.9114 -1.49%
1998-04-16 0 1.340 1.310 1.350 1.250 1.370 1,326,000 1,748,640 1.3187 0.941 0.920 0.948 0.878 0.963 1,887,376 0.9265 -1.47%
1998-04-15 0 1.360 1.330 1.360 1.200 1.380 1,036,000 1,338,580 1.2921 0.955 0.934 0.955 0.843 0.970 1,474,602 0.9078 15.25%
1998-04-14 0 1.180 1.180 1.190 1.130 1.200 1,164,000 1,358,600 1.1672 0.829 0.829 0.836 0.794 0.843 1,656,792 0.8200 5.36%
1998-04-09 0 1.120 1.090 1.120 1.080 1.120 1,182,000 1,296,380 1.0968 0.787 0.766 0.787 0.759 0.787 1,682,412 0.7705 1.82%
1998-04-08 0 1.100 1.080 1.100 1.050 1.100 2,594,000 2,823,140 1.0883 0.773 0.759 0.773 0.738 0.773 3,692,198 0.7646 3.77%
1998-04-07 0 1.060 1.040 1.080 1.040 1.060 564,000 594,320 1.0538 0.745 0.731 0.759 0.731 0.745 802,775 0.7403 0.00%
1998-04-03 0 1.060 1.060 1.070 1.040 1.060 504,000 528,500 1.0486 0.745 0.745 0.752 0.731 0.745 717,374 0.7367 0.95%
1998-04-02 0 1.050 1.050 1.060 1.000 1.080 802,000 844,180 1.0526 0.738 0.738 0.745 0.703 0.759 1,141,535 0.7395 0.96%
1998-04-01 0 1.040 1.040 1.070 1.040 1.080 3,576,000 3,756,980 1.0506 0.731 0.731 0.752 0.731 0.759 5,089,938 0.7381 -3.70%
1998-03-31 0 1.080 1.040 1.080 0.980 1.100 670,000 691,040 1.0314 0.759 0.731 0.759 0.689 0.773 953,652 0.7246 12.50%
1998-03-30 0 0.960 0.940 0.980 0.960 1.050 2,202,000 2,183,200 0.9915 0.674 0.660 0.689 0.674 0.738 3,134,240 0.6966 -6.80%
1998-03-27 0 1.030 1.010 1.030 1.030 1.070 608,000 639,220 1.0513 0.724 0.710 0.724 0.724 0.752 865,403 0.7386 -3.74%
1998-03-26 0 1.070 1.040 1.070 1.020 1.070 1,400,000 1,468,560 1.0490 0.752 0.731 0.752 0.717 0.752 1,992,705 0.7370 7.00%
1998-03-25 0 1.000 0.990 1.030 0.970 1.090 2,118,000 2,152,160 1.0161 0.703 0.696 0.724 0.681 0.766 3,014,678 0.7139 1.01%
1998-03-24 0 0.990 0.960 0.990 0.900 0.990 5,710,000 5,359,820 0.9387 0.696 0.674 0.696 0.632 0.696 8,127,390 0.6595 11.24%
1998-03-23 0 0.890 0.890 0.910 0.860 0.920 2,683,500 2,429,655 0.9054 0.625 0.625 0.639 0.604 0.646 3,819,589 0.6361 3.49%
1998-03-20 0 0.860 0.850 0.860 0.810 0.870 2,888,000 2,451,280 0.8488 0.604 0.597 0.604 0.569 0.611 4,110,666 0.5963 4.88%
1998-03-19 0 0.820 0.800 0.820 0.760 0.820 2,144,000 1,709,720 0.7974 0.576 0.562 0.576 0.534 0.576 3,051,685 0.5603 3.80%
1998-03-18 0 0.790 0.780 0.790 0.780 0.790 2,182,000 1,721,420 0.7889 0.555 0.548 0.555 0.548 0.555 3,105,773 0.5543 -1.25%
1998-03-17 0 0.800 0.810 0.820 0.760 0.830 3,760,000 2,970,480 0.7900 0.562 0.569 0.576 0.534 0.583 5,351,836 0.5550 5.26%
1998-03-16 0 0.760 0.750 0.760 0.740 0.790 3,428,000 2,641,840 0.7707 0.534 0.527 0.534 0.520 0.555 4,879,281 0.5414 -1.30%
1998-03-13 0 0.770 0.770 0.790 0.730 0.790 2,800,000 2,175,500 0.7770 0.541 0.541 0.555 0.513 0.555 3,985,410 0.5459 1.32%
1998-03-12 0 0.760 0.760 0.770 0.750 0.800 4,606,000 3,581,220 0.7775 0.534 0.534 0.541 0.527 0.562 6,556,000 0.5463 -3.80%
1998-03-11 0 0.790 0.780 0.790 0.730 0.800 3,458,000 2,687,220 0.7771 0.555 0.548 0.555 0.513 0.562 4,921,981 0.5460 8.22%
1998-03-10 0 0.730 0.730 0.740 0.720 0.750 1,360,000 1,004,780 0.7388 0.513 0.513 0.520 0.506 0.527 1,935,771 0.5191 2.82%
1998-03-09 0 0.710 0.700 0.710 0.700 0.720 1,084,001 770,261 0.7106 0.499 0.492 0.499 0.492 0.506 1,542,924 0.4992 -5.33%
1998-03-06 0 0.750 0.700 0.750 0.680 0.750 1,282,000 901,500 0.7032 0.527 0.492 0.527 0.478 0.527 1,824,748 0.4940 7.14%
1998-03-05 0 0.700 0.690 0.700 0.690 0.730 1,574,000 1,117,600 0.7100 0.492 0.485 0.492 0.485 0.513 2,240,370 0.4988 -9.09%
1998-03-04 0 0.770 0.760 0.770 0.720 0.850 7,892,000 6,157,700 0.7802 0.541 0.534 0.541 0.506 0.597 11,233,163 0.5482 -2.53%
1998-03-03 0 0.790 0.780 0.790 0.700 0.790 3,978,000 2,991,640 0.7520 0.555 0.548 0.555 0.492 0.555 5,662,129 0.5284 16.18%
1998-03-02 0 0.680 0.680 0.700 0.680 0.740 1,692,000 1,205,560 0.7125 0.478 0.478 0.492 0.478 0.520 2,408,326 0.5006 3.03%
1998-02-27 0 0.660 0.660 0.680 0.650 0.690 580,000 382,560 0.6596 0.464 0.464 0.478 0.457 0.485 825,549 0.4634 -1.49%
1998-02-26 0 0.670 0.650 0.670 0.650 0.690 520,000 346,860 0.6670 0.471 0.457 0.471 0.457 0.485 740,148 0.4686 -1.47%
1998-02-25 0 0.680 0.660 0.690 0.620 0.680 990,000 650,200 0.6568 0.478 0.464 0.485 0.436 0.478 1,409,127 0.4614 9.68%
1998-02-24 0 0.620 0.620 0.640 0.620 0.630 600,000 374,000 0.6233 0.436 0.436 0.450 0.436 0.443 854,016 0.4379 -4.62%
1998-02-23 0 0.650 0.640 0.670 0.650 0.650 50,000 32,500 0.6500 0.457 0.450 0.471 0.457 0.457 71,168 0.4567 1.56%
1998-02-20 0 0.640 0.640 0.660 0.620 0.660 976,000 625,440 0.6408 0.450 0.450 0.464 0.436 0.464 1,389,200 0.4502 -1.54%
1998-02-19 0 0.650 0.640 0.650 0.630 0.750 384,000 246,940 0.6431 0.457 0.450 0.457 0.443 0.527 546,571 0.4518 -2.99%
1998-02-18 0 0.670 0.670 0.680 0.630 0.710 152,000 97,720 0.6429 0.471 0.471 0.478 0.443 0.499 216,351 0.4517 0.00%
1998-02-17 0 0.670 0.670 0.680 0.630 0.700 710,000 455,120 0.6410 0.471 0.471 0.478 0.443 0.492 1,010,586 0.4504 0.00%
1998-02-16 0 0.670 0.660 0.670 0.580 0.700 1,634,000 1,010,340 0.6183 0.471 0.464 0.471 0.407 0.492 2,325,771 0.4344 -2.90%
1998-02-13 0 0.690 0.690 0.720 0.690 0.730 270,000 187,440 0.6942 0.485 0.485 0.506 0.485 0.513 384,307 0.4877 -5.48%
1998-02-12 0 0.730 0.730 0.750 0.730 0.740 434,000 318,420 0.7337 0.513 0.513 0.527 0.513 0.520 617,739 0.5155 -6.41%
1998-02-11 0 0.780 0.750 0.790 0.700 0.830 1,936,000 1,431,580 0.7395 0.548 0.527 0.555 0.492 0.583 2,755,626 0.5195 4.00%
1998-02-10 0 0.750 0.690 0.750 0.700 0.870 2,188,000 1,582,380 0.7232 0.527 0.485 0.527 0.492 0.611 3,114,313 0.5081 -14.77%
1998-02-09 0 0.880 0.850 0.920 0.830 0.920 2,152,000 1,883,080 0.8750 0.618 0.597 0.646 0.583 0.646 3,063,072 0.6148 11.39%
1998-02-06 0 0.790 0.760 0.790 0.700 0.840 970,000 730,600 0.7532 0.555 0.534 0.555 0.492 0.590 1,380,660 0.5292 16.18%
1998-02-05 0 0.680 0.660 0.690 0.620 0.680 330,000 219,400 0.6648 0.478 0.464 0.485 0.436 0.478 469,709 0.4671 3.03%
1998-02-04 0 0.660 0.630 0.670 0.640 0.680 602,000 393,400 0.6535 0.464 0.443 0.471 0.450 0.478 856,863 0.4591 3.13%
1998-02-03 0 0.640 0.620 0.640 0.580 0.660 656,000 412,340 0.6286 0.450 0.436 0.450 0.407 0.464 933,725 0.4416 -8.57%
1998-02-02 0 0.700 0.660 0.700 0.630 0.700 478,000 311,900 0.6525 0.492 0.464 0.492 0.443 0.492 680,366 0.4584 20.69%
1998-01-27 0 0.580 0.580 0.590 - - 0 0 - 0.407 0.407 0.415 - - 0 - 0.00%
1998-01-26 0 0.580 0.570 0.590 0.510 0.580 882,000 489,480 0.5550 0.407 0.400 0.415 0.358 0.407 1,255,404 0.3899 7.41%
1998-01-23 0 0.540 0.530 0.550 0.450 0.560 4,584,000 2,289,600 0.4995 0.379 0.372 0.386 0.316 0.393 6,524,686 0.3509 -8.47%
1998-01-22 0 0.590 0.590 0.600 0.550 0.600 330,000 186,900 0.5664 0.415 0.415 0.422 0.386 0.422 469,709 0.3979 0.00%
1998-01-21 0 0.590 0.570 0.600 0.540 0.660 5,114,000 2,889,120 0.5649 0.415 0.400 0.422 0.379 0.464 7,279,067 0.3969 -9.23%
1998-01-20 0 0.650 0.600 0.650 0.450 0.820 3,660,000 2,458,360 0.6717 0.457 0.422 0.457 0.316 0.576 5,209,500 0.4719 -19.75%
1998-01-19 0 0.810 0.750 0.820 0.740 0.950 442,000 364,940 0.8257 0.569 0.527 0.576 0.520 0.667 629,125 0.5801 -23.58%
1998-01-16 0 1.060 0.810 1.060 0.500 1.260 1,134,000 983,840 0.8676 0.745 0.569 0.745 0.351 0.885 1,614,091 0.6095 -18.46%
1998-01-15 0 1.300 - 1.320 1.300 1.480 134,000 185,280 1.3827 0.913 - 0.927 0.913 1.040 190,730 0.9714 -15.03%
1998-01-14 0 1.530 - 1.540 1.450 1.530 530,000 787,660 1.4862 1.075 - 1.082 1.019 1.075 754,381 1.0441 -0.65%
1998-01-13 0 1.540 - 1.540 1.550 1.550 110,000 175,500 1.5955 1.082 - 1.082 1.089 1.089 156,570 1.1209 2.67%
1998-01-12 0 1.500 - 1.500 - - 0 0 - 1.054 - 1.054 - - 0 - -5.66%
1998-01-09 0 1.590 1.570 1.590 1.590 1.650 530,000 857,200 1.6174 1.117 1.103 1.117 1.117 1.159 754,381 1.1363 -6.47%
1998-01-08 0 1.700 1.650 1.700 1.600 1.700 210,000 349,000 1.6619 1.194 1.159 1.194 1.124 1.194 298,906 1.1676 -5.56%
1998-01-07 0 1.800 1.790 1.800 1.700 1.800 222,000 389,100 1.7527 1.265 1.258 1.265 1.194 1.265 315,986 1.2314 -1.10%
1998-01-06 0 1.820 - 1.820 1.830 1.830 166,000 303,780 1.8300 1.279 - 1.279 1.286 1.286 236,278 1.2857 0.55%
1998-01-05 0 1.810 - 1.810 1.810 1.810 160,000 289,600 1.8100 1.272 - 1.272 1.272 1.272 227,738 1.2716 -0.55%
1998-01-02 0 1.820 - 1.850 1.780 1.820 56,000 101,120 1.8057 1.279 - 1.300 1.251 1.279 79,708 1.2686 3.41%
1997-12-31 0 1.780 - 1.800 1.780 1.820 50,000 90,200 1.8040 1.237 - 1.250 1.237 1.264 71,977 1.2532 3.49%
1997-12-30 0 1.720 1.770 1.780 1.710 1.780 482,000 833,260 1.7288 1.195 1.230 1.237 1.188 1.237 693,856 1.2009 -3.37%
1997-12-29 0 1.780 1.780 1.790 1.760 1.800 230,000 406,400 1.7670 1.237 1.237 1.243 1.223 1.250 331,093 1.2274 -3.78%
1997-12-24 0 1.850 1.850 - 1.740 1.850 2,574,000 4,590,700 1.7835 1.285 1.285 - 1.209 1.285 3,705,364 1.2389 3.93%
1997-12-23 0 1.780 - 1.780 1.820 1.870 220,000 406,300 1.8468 1.237 - 1.237 1.264 1.299 316,698 1.2829 -4.30%
1997-12-22 0 1.860 - 1.860 1.870 1.950 4,815,000 8,692,020 1.8052 1.292 - 1.292 1.299 1.355 6,931,362 1.2540 -2.62%
1997-12-19 0 1.910 1.890 1.900 1.750 1.950 3,140,000 5,752,040 1.8319 1.327 1.313 1.320 1.216 1.355 4,520,141 1.2725 6.11%
1997-12-18 0 1.800 1.800 1.830 1.570 1.800 6,430,000 10,561,900 1.6426 1.250 1.250 1.271 1.091 1.250 9,256,212 1.1411 11.11%
1997-12-17 0 1.620 1.600 1.620 1.590 1.690 4,826,000 7,790,660 1.6143 1.125 1.111 1.125 1.105 1.174 6,947,197 1.1214 -9.50%
1997-12-16 0 1.790 1.780 1.790 1.770 1.800 180,000 319,620 1.7757 1.243 1.237 1.243 1.230 1.250 259,116 1.2335 0.56%
1997-12-15 0 1.780 1.760 1.780 1.760 1.810 540,000 959,700 1.7772 1.237 1.223 1.237 1.223 1.257 777,349 1.2346 -3.26%
1997-12-12 0 1.840 1.840 1.850 1.740 1.850 1,510,000 2,688,100 1.7802 1.278 1.278 1.285 1.209 1.285 2,173,698 1.2366 2.22%
1997-12-11 0 1.800 1.820 - 1.690 1.850 548,000 948,440 1.7307 1.250 1.264 - 1.174 1.285 788,865 1.2023 2.86%
1997-12-10 0 1.750 1.740 1.750 1.700 1.750 360,000 615,700 1.7103 1.216 1.209 1.216 1.181 1.216 518,233 1.1881 -4.37%
1997-12-09 0 1.830 1.810 1.850 1.780 1.850 3,116,000 5,594,280 1.7953 1.271 1.257 1.285 1.237 1.285 4,485,592 1.2472 6.40%
1997-12-08 0 1.720 1.710 1.720 1.620 1.720 906,000 1,483,040 1.6369 1.195 1.188 1.195 1.125 1.195 1,304,219 1.1371 6.17%
1997-12-05 0 1.620 1.580 1.620 1.550 1.660 3,634,000 5,842,440 1.6077 1.125 1.098 1.125 1.077 1.153 5,231,271 1.1168 -4.71%
1997-12-04 0 1.700 1.600 1.800 1.530 1.760 2,990,000 4,784,500 1.6002 1.181 1.111 1.250 1.063 1.223 4,304,210 1.1116 10.39%
1997-12-03 0 1.540 1.510 1.520 1.500 1.620 1,826,000 2,839,600 1.5551 1.070 1.049 1.056 1.042 1.125 2,628,591 1.0803 -4.94%
1997-12-02 0 1.620 1.610 1.650 1.590 1.650 1,338,000 2,152,720 1.6089 1.125 1.118 1.146 1.105 1.146 1,926,098 1.1177 -1.82%
1997-12-01 0 1.650 1.620 1.650 1.600 1.650 1,268,000 2,060,260 1.6248 1.146 1.125 1.146 1.111 1.146 1,825,331 1.1287 3.77%
1997-11-28 0 1.590 1.570 1.590 1.490 1.590 1,610,000 2,390,800 1.4850 1.105 1.091 1.105 1.035 1.105 2,317,652 1.0316 9.66%
1997-11-27 0 1.450 1.430 - 1.430 1.450 1,078,000 1,561,700 1.4487 1.007 0.993 - 0.993 1.007 1,551,819 1.0064 0.00%
1997-11-26 0 1.450 1.410 1.460 1.440 1.480 600,000 873,000 1.4550 1.007 0.979 1.014 1.000 1.028 863,721 1.0107 1.40%
1997-11-25 0 1.430 1.430 1.460 1.430 1.520 1,640,000 2,382,200 1.4526 0.993 0.993 1.014 0.993 1.056 2,360,838 1.0090 -5.30%
1997-11-24 0 1.510 1.460 1.510 1.500 1.600 1,706,000 2,683,200 1.5728 1.049 1.014 1.049 1.042 1.111 2,455,847 1.0926 -8.48%
1997-11-21 0 1.650 1.620 1.650 1.620 1.650 116,000 188,520 1.6252 1.146 1.125 1.146 1.125 1.146 166,986 1.1290 1.85%
1997-11-20 0 1.620 1.620 1.630 1.540 1.580 352,000 548,180 1.5573 1.125 1.125 1.132 1.070 1.098 506,716 1.0818 4.52%
1997-11-19 0 1.550 1.500 1.550 1.500 1.550 180,000 270,500 1.5028 1.077 1.042 1.077 1.042 1.077 259,116 1.0439 0.00%
1997-11-18 0 1.550 - 1.550 1.470 1.550 160,000 241,500 1.5094 1.077 - 1.077 1.021 1.077 230,326 1.0485 0.00%
1997-11-17 0 1.550 - 1.550 1.510 1.550 470,000 726,500 1.5457 1.077 - 1.077 1.049 1.077 676,582 1.0738 0.65%
1997-11-14 0 1.540 1.510 1.540 1.540 1.600 234,000 363,000 1.5513 1.070 1.049 1.070 1.070 1.111 336,851 1.0776 -0.65%
1997-11-13 0 1.550 1.510 1.550 1.400 1.550 290,000 425,700 1.4679 1.077 1.049 1.077 0.973 1.077 417,465 1.0197 2.65%
1997-11-12 0 1.510 1.470 1.600 1.510 1.600 860,000 1,339,600 1.5577 1.049 1.021 1.111 1.049 1.111 1,238,000 1.0821 -5.63%
1997-11-11 0 1.600 1.600 1.690 1.590 1.690 879,000 1,481,050 1.6849 1.111 1.111 1.174 1.105 1.174 1,265,352 1.1705 -7.51%
1997-11-10 0 1.730 1.730 1.790 1.720 2.500 28,000 51,800 1.8500 1.202 1.202 1.243 1.195 1.737 40,307 1.2851 -9.42%
1997-11-07 0 1.910 1.900 1.910 1.850 2.025 10,102,400 19,699,960 1.9500 1.327 1.320 1.327 1.285 1.407 14,542,761 1.3546 -4.50%
1997-11-06 0 2.000 1.990 2.000 2.225 2.500 10,144,000 25,141,700 2.4785 1.389 1.382 1.389 1.546 1.737 14,602,646 1.7217 0.00%
1997-11-05 0 2.000 1.960 2.000 1.990 2.350 6,034,000 12,192,200 2.0206 1.389 1.362 1.389 1.382 1.632 8,686,156 1.4036 -11.11%
1997-11-04 0 2.250 - 2.250 - - 64,000 144,000 2.2500 1.563 - 1.563 - - 92,130 1.5630 0.00%
1997-11-03 0 2.250 2.075 2.250 1.980 2.250 250,000 518,910 2.0756 1.563 1.441 1.563 1.375 1.563 359,884 1.4419 0.00%
1997-10-31 0 2.250 2.450 - 2.125 2.150 70,000 150,500 2.1500 1.563 1.702 - 1.476 1.494 100,767 1.4935 4.65%
1997-10-30 0 2.150 - 2.200 2.150 2.150 20,000 43,000 2.1500 1.494 - 1.528 1.494 1.494 28,791 1.4935 -4.44%
1997-10-29 0 2.250 - 2.250 2.500 2.500 2,000 5,000 2.5000 1.563 - 1.563 1.737 1.737 2,879 1.7367 4.65%
1997-10-28 0 2.150 - 2.150 - - 0 0 - 1.494 - 1.494 - - 0 - -5.49%
1997-10-27 0 2.275 - 2.275 2.275 2.275 200,000 455,000 2.2750 1.580 - 1.580 1.580 1.580 287,907 1.5804 0.00%
1997-10-24 0 2.275 - 2.300 2.275 2.275 20,000 45,500 2.2750 1.580 - 1.598 1.580 1.580 28,791 1.5804 -1.09%
1997-10-23 0 2.300 - 2.300 - - 0 0 - 1.598 - 1.598 - - 0 - -8.00%
1997-10-22 0 2.500 - 2.500 2.575 2.575 100,000 257,500 2.5750 1.737 - 1.737 1.789 1.789 143,954 1.7888 -3.85%
1997-10-21 0 2.600 - 2.600 2.600 2.600 2,000 5,200 2.6000 1.806 - 1.806 1.806 1.806 2,879 1.8061 -3.70%
1997-10-20 0 2.700 - 2.700 2.600 2.725 602,000 1,606,650 2.6689 1.876 - 1.876 1.806 1.893 866,600 1.8540 -1.82%
1997-10-17 0 2.750 - 2.750 2.600 2.750 110,000 298,100 2.7100 1.910 - 1.910 1.806 1.910 158,349 1.8826 0.00%
1997-10-16 0 2.750 - 2.750 2.700 2.775 80,000 217,400 2.7175 1.910 - 1.910 1.876 1.928 115,163 1.8878 0.92%
1997-10-15 0 2.725 - 2.725 2.725 2.725 22,000 59,950 2.7250 1.893 - 1.893 1.893 1.893 31,670 1.8930 -4.39%
1997-10-14 0 2.850 - 2.900 2.850 2.850 140,000 399,000 2.8500 1.980 - 2.015 1.980 1.980 201,535 1.9798 -3.39%
1997-10-13 0 2.950 - 2.950 2.950 3.025 22,000 65,650 2.9841 2.049 - 2.049 2.049 2.101 31,670 2.0730 0.00%
1997-10-09 0 2.950 - 2.950 2.950 2.975 132,000 389,900 2.9538 2.049 - 2.049 2.049 2.067 190,019 2.0519 -4.84%
1997-10-08 0 3.100 2.775 3.100 2.775 3.100 1,468,000 4,547,550 3.0978 2.153 1.928 2.153 1.928 2.153 2,113,238 2.1519 3.33%
1997-10-07 0 3.000 - 3.000 3.100 3.100 30,000 93,000 3.1000 2.084 - 2.084 2.153 2.153 43,186 2.1535 -3.23%
1997-10-06 0 3.100 3.000 3.100 3.100 3.200 5,256,000 16,793,800 3.1952 2.153 2.084 2.153 2.153 2.223 7,566,197 2.2196 -7.46%
1997-10-03 0 3.350 3.200 3.350 3.225 3.625 172,000 568,250 3.3038 2.327 2.223 2.327 2.240 2.518 247,600 2.2950 -4.96%
1997-09-30 0 3.525 3.550 3.575 3.250 3.600 628,000 2,113,950 3.3662 2.449 2.466 2.483 2.258 2.501 904,028 2.3384 6.82%
1997-09-29 0 3.300 3.200 3.300 3.200 3.300 4,270,000 13,678,500 3.2034 2.292 2.223 2.292 2.223 2.292 6,146,816 2.2253 1.54%
1997-09-26 0 3.250 3.150 3.300 2.900 3.400 1,032,000 3,123,850 3.0270 2.258 2.188 2.292 2.015 2.362 1,485,600 2.1028 1.56%
1997-09-25 0 3.200 3.200 3.325 3.100 3.400 314,000 1,007,900 3.2099 2.223 2.223 2.310 2.153 2.362 452,014 2.2298 -3.03%
1997-09-24 0 3.300 - 3.325 3.225 3.350 282,000 938,700 3.3287 2.292 - 2.310 2.240 2.327 405,949 2.3124 -0.75%
1997-09-23 0 3.325 - 3.350 3.325 3.350 250,000 835,000 3.3400 2.310 - 2.327 2.310 2.327 359,884 2.3202 -1.48%
1997-09-22 0 3.375 3.350 3.375 3.350 3.375 180,000 604,500 3.3583 2.345 2.327 2.345 2.327 2.345 259,116 2.3329 -0.74%
1997-09-19 0 3.400 3.375 3.400 3.325 3.425 120,000 406,250 3.3854 2.362 2.345 2.362 2.310 2.379 172,744 2.3517 -0.73%
1997-09-18 0 3.425 - 3.425 - - 0 0 - 2.379 - 2.379 - - 0 - -2.84%
1997-09-16 0 3.525 3.475 3.525 3.350 3.525 114,000 389,600 3.4175 2.449 2.414 2.449 2.327 2.449 164,107 2.3741 0.00%
1997-09-15 0 3.525 3.375 3.550 3.375 3.600 212,000 744,700 3.5127 2.449 2.345 2.466 2.345 2.501 305,181 2.4402 3.68%
1997-09-12 0 3.400 3.300 3.400 3.400 3.400 34,000 115,600 3.4000 2.362 2.292 2.362 2.362 2.362 48,944 2.3619 0.00%
1997-09-11 0 3.400 3.300 3.475 3.400 3.550 112,000 392,050 3.5004 2.362 2.292 2.414 2.362 2.466 161,228 2.4317 -3.55%
1997-09-10 0 3.525 3.525 3.575 3.525 3.600 126,000 449,600 3.5683 2.449 2.449 2.483 2.449 2.501 181,381 2.4788 0.71%
1997-09-09 0 3.500 3.425 3.600 3.325 3.600 260,000 899,100 3.4581 2.431 2.379 2.501 2.310 2.501 374,279 2.4022 5.26%
1997-09-08 0 3.325 3.275 3.325 3.250 3.325 190,000 627,100 3.3005 2.310 2.275 2.310 2.258 2.310 273,512 2.2928 2.31%
1997-09-05 0 3.250 3.225 3.300 3.200 3.425 1,158,000 3,811,800 3.2917 2.258 2.240 2.292 2.223 2.379 1,666,982 2.2866 0.00%
1997-09-04 0 3.250 3.200 3.300 3.050 3.300 784,000 2,476,900 3.1593 2.258 2.223 2.292 2.119 2.292 1,128,596 2.1947 1.56%
1997-09-03 0 3.200 - 3.200 3.150 3.300 1,144,000 3,644,900 3.1861 2.223 - 2.223 2.188 2.292 1,646,828 2.2133 0.00%
1997-09-02 0 3.200 - 3.200 3.050 3.250 378,000 1,190,100 3.1484 2.223 - 2.223 2.119 2.258 544,144 2.1871 -3.03%
1997-09-01 0 3.300 3.250 3.300 3.300 3.350 230,000 765,650 3.3289 2.292 2.258 2.292 2.292 2.327 331,093 2.3125 -1.49%
1997-08-29 0 3.350 3.300 3.350 3.300 3.400 1,546,000 5,145,350 3.3282 2.327 2.292 2.327 2.292 2.362 2,225,522 2.3120 0.00%
1997-08-28 0 3.350 3.350 3.500 3.225 3.600 1,536,000 5,291,950 3.4453 2.327 2.327 2.431 2.240 2.501 2,211,126 2.3933 -6.29%
1997-08-27 0 3.575 3.575 3.600 3.475 3.900 1,622,000 5,932,800 3.6577 2.483 2.483 2.501 2.414 2.709 2,334,926 2.5409 -3.38%
1997-08-26 0 3.700 3.600 3.700 3.525 3.825 2,398,000 8,902,450 3.7124 2.570 2.501 2.570 2.449 2.657 3,452,006 2.5789 -3.90%
1997-08-25 0 3.850 3.800 3.850 3.850 3.950 1,586,000 6,209,450 3.9152 2.674 2.640 2.674 2.674 2.744 2,283,103 2.7197 -3.14%
1997-08-22 0 3.975 3.975 4.000 3.975 4.100 2,382,000 9,594,000 4.0277 2.761 2.761 2.779 2.761 2.848 3,428,973 2.7979 -2.45%
1997-08-21 0 4.075 4.075 4.100 4.075 4.225 1,126,000 4,691,200 4.1663 2.831 2.831 2.848 2.831 2.935 1,620,917 2.8942 -3.55%
1997-08-20 0 4.225 4.225 4.250 4.200 4.275 2,370,000 10,052,900 4.2417 2.935 2.935 2.952 2.918 2.970 3,411,699 2.9466 1.81%
1997-08-19 0 4.150 4.150 - 3.950 4.125 2,102,000 8,427,700 4.0094 2.883 2.883 - 2.744 2.866 3,025,903 2.7852 2.47%
1997-08-15 0 4.050 4.025 4.050 4.050 4.100 1,280,000 5,211,500 4.0715 2.813 2.796 2.813 2.813 2.848 1,842,605 2.8283 0.00%
1997-08-14 0 4.050 4.050 4.075 4.050 4.100 628,000 2,556,650 4.0711 2.813 2.813 2.831 2.813 2.848 904,028 2.8281 -0.61%
1997-08-13 0 4.075 4.075 4.100 4.025 4.100 1,422,000 5,802,850 4.0808 2.831 2.831 2.848 2.796 2.848 2,047,019 2.8348 0.00%
1997-08-12 0 4.075 4.075 4.100 4.075 4.150 808,000 3,313,550 4.1009 2.831 2.831 2.848 2.831 2.883 1,163,145 2.8488 0.00%
1997-08-11 0 4.075 4.050 4.100 4.075 4.150 1,776,000 7,271,000 4.0940 2.831 2.813 2.848 2.831 2.883 2,556,615 2.8440 -2.98%
1997-08-08 0 4.200 4.225 4.250 4.175 4.375 8,028,000 34,130,100 4.2514 2.918 2.935 2.952 2.900 3.039 11,556,589 2.9533 0.00%
1997-08-07 0 4.200 4.175 4.200 4.150 4.250 9,844,000 41,163,800 4.1816 2.918 2.900 2.918 2.883 2.952 14,170,785 2.9048 0.00%
1997-08-06 0 4.200 4.200 4.225 3.925 4.250 21,902,000 91,033,600 4.1564 2.918 2.918 2.935 2.727 2.952 31,528,702 2.8873 9.09%
1997-08-05 0 3.850 3.900 3.925 3.550 3.900 5,100,000 19,006,050 3.7267 2.674 2.709 2.727 2.466 2.709 7,341,630 2.5888 6.94%
1997-08-04 0 3.600 3.575 3.600 3.575 3.650 868,000 3,124,950 3.6002 2.501 2.483 2.501 2.483 2.536 1,249,517 2.5009 -0.69%
1997-08-01 0 3.625 3.600 3.625 3.625 3.700 578,000 2,101,650 3.6361 2.518 2.501 2.518 2.518 2.570 832,051 2.5259 -1.36%
1997-07-31 0 3.675 3.625 3.675 3.600 3.750 1,456,000 5,309,600 3.6467 2.553 2.518 2.553 2.501 2.605 2,095,963 2.5333 0.00%
1997-07-30 0 3.675 3.650 3.675 3.675 3.750 1,330,000 4,900,350 3.6845 2.553 2.536 2.553 2.553 2.605 1,914,582 2.5595 -0.68%
1997-07-29 0 3.700 3.700 3.725 3.700 3.800 2,022,000 7,534,750 3.7264 2.570 2.570 2.588 2.570 2.640 2,910,740 2.5886 -1.33%
1997-07-28 0 3.750 3.750 3.775 3.500 3.750 7,842,000 27,722,000 3.5351 2.605 2.605 2.622 2.431 2.605 11,288,836 2.4557 6.38%
1997-07-25 0 3.525 3.525 3.550 3.525 3.550 1,130,000 4,001,750 3.5414 2.449 2.449 2.466 2.449 2.466 1,626,675 2.4601 0.71%
1997-07-24 0 3.500 3.500 3.550 3.475 3.625 4,216,000 15,009,750 3.5602 2.431 2.431 2.466 2.414 2.518 6,069,081 2.4732 0.72%
1997-07-23 0 3.475 3.450 3.475 3.450 3.550 3,072,000 10,739,700 3.4960 2.414 2.397 2.414 2.397 2.466 4,422,252 2.4286 -2.11%
1997-07-22 0 3.550 3.525 3.575 3.550 3.625 1,208,000 4,312,800 3.5702 2.466 2.449 2.483 2.466 2.518 1,738,959 2.4801 0.28%
1997-07-21 0 3.600 3.550 3.600 3.575 3.600 320,000 1,147,250 3.5852 2.459 2.425 2.459 2.442 2.459 468,459 2.4490 0.00%
1997-07-18 0 3.600 3.600 3.625 3.575 3.625 824,000 2,955,400 3.5867 2.459 2.459 2.476 2.442 2.476 1,206,282 2.4500 -0.69%
1997-07-17 0 3.625 3.625 3.650 3.625 3.675 1,092,000 3,967,750 3.6335 2.476 2.476 2.493 2.476 2.510 1,598,616 2.4820 0.00%
1997-07-16 0 3.625 3.650 3.675 3.575 3.650 2,766,000 9,983,800 3.6095 2.476 2.493 2.510 2.442 2.493 4,049,242 2.4656 0.69%
1997-07-15 0 3.600 3.575 3.600 3.500 3.600 1,422,000 5,099,850 3.5864 2.459 2.442 2.459 2.391 2.459 2,081,714 2.4498 1.41%
1997-07-14 0 3.550 3.550 3.575 3.500 3.550 1,854,000 6,548,700 3.5322 2.425 2.425 2.442 2.391 2.425 2,714,134 2.4128 2.16%
1997-07-11 0 3.475 3.475 3.500 3.350 3.500 1,672,000 5,798,650 3.4681 2.374 2.374 2.391 2.288 2.391 2,447,698 2.3690 2.21%
1997-07-10 0 3.400 3.400 3.450 3.300 3.425 11,524,000 38,865,000 3.3725 2.323 2.323 2.357 2.254 2.340 16,870,378 2.3037 -2.16%
1997-07-09 0 3.475 3.450 3.475 3.475 3.800 12,198,000 44,869,150 3.6784 2.374 2.357 2.374 2.374 2.596 17,857,069 2.5127 -2.11%
1997-07-08 0 3.550 3.600 - 3.475 3.600 3,455,000 12,150,350 3.5167 2.425 2.459 - 2.374 2.459 5,057,893 2.4023 0.00%
1997-07-07 0 3.550 3.575 3.600 3.500 3.575 1,948,000 6,840,950 3.5118 2.425 2.442 2.459 2.391 2.442 2,851,744 2.3989 1.43%
1997-07-04 0 3.500 3.500 3.550 3.400 3.550 4,808,000 16,647,100 3.4624 2.391 2.391 2.425 2.323 2.425 7,038,596 2.3651 0.00%
1997-07-03 0 3.500 3.475 3.500 3.475 3.600 1,570,000 5,468,550 3.4832 2.391 2.374 2.391 2.374 2.459 2,298,377 2.3793 0.00%
1997-06-27 0 3.500 3.475 3.500 3.450 3.550 3,820,000 13,323,200 3.4877 2.391 2.374 2.391 2.357 2.425 5,592,229 2.3824 1.45%
1997-06-26 0 3.450 3.425 3.450 3.425 3.600 9,505,000 33,102,850 3.4827 2.357 2.340 2.357 2.340 2.459 13,914,694 2.3790 -3.50%
1997-06-25 0 3.575 3.550 3.575 3.550 3.650 9,562,000 34,455,500 3.6034 2.442 2.425 2.442 2.425 2.493 13,998,139 2.4614 0.00%
1997-06-24 0 3.575 3.575 3.600 3.350 3.600 20,386,000 71,890,450 3.5265 2.442 2.442 2.459 2.288 2.459 29,843,762 2.4089 5.15%
1997-06-23 0 3.400 3.375 3.400 3.000 3.400 20,422,000 65,233,550 3.1943 2.323 2.305 2.323 2.049 2.323 29,896,464 2.1820 12.40%
1997-06-20 0 3.025 3.050 3.075 3.000 3.150 4,814,000 14,625,050 3.0380 2.066 2.083 2.101 2.049 2.152 7,047,379 2.0752 -1.63%
1997-06-19 0 3.075 3.075 - 2.975 3.075 1,580,000 4,791,750 3.0328 2.101 2.101 - 2.032 2.101 2,313,016 2.0716 1.65%
1997-06-18 0 3.025 3.000 3.025 2.975 3.025 1,108,000 3,329,650 3.0051 2.066 2.049 2.066 2.032 2.066 1,622,039 2.0528 0.00%
1997-06-17 0 3.025 2.975 3.025 2.975 3.050 1,230,000 3,707,900 3.0146 2.066 2.032 2.066 2.032 2.083 1,800,639 2.0592 0.00%
1997-06-16 0 3.025 3.025 3.050 2.950 3.100 6,448,000 19,392,600 3.0075 2.066 2.066 2.083 2.015 2.118 9,439,448 2.0544 1.68%
1997-06-13 0 2.975 2.950 2.975 2.950 3.000 1,800,000 5,356,000 2.9756 2.032 2.015 2.032 2.015 2.049 2,635,082 2.0326 0.00%
1997-06-12 0 2.975 2.875 2.975 2.875 3.025 1,640,000 4,823,550 2.9412 2.032 1.964 2.032 1.964 2.066 2,400,852 2.0091 0.85%
1997-06-11 0 2.950 2.925 3.025 2.875 3.025 1,836,000 5,409,500 2.9464 2.015 1.998 2.066 1.964 2.066 2,687,783 2.0126 0.00%
1997-06-10 0 2.950 2.950 2.975 2.950 3.025 674,000 2,015,750 2.9907 2.015 2.015 2.032 2.015 2.066 986,692 2.0429 -1.67%
1997-06-06 0 3.000 3.000 3.050 2.975 3.000 40,000 119,750 2.9938 2.049 2.049 2.083 2.032 2.049 58,557 2.0450 -1.64%
1997-06-05 0 3.050 3.000 3.050 3.000 3.200 180,000 547,500 3.0417 2.083 2.049 2.083 2.049 2.186 263,508 2.0777 -1.61%
1997-06-04 0 3.100 3.100 3.125 3.025 3.100 574,000 1,758,500 3.0636 2.118 2.118 2.135 2.066 2.118 840,298 2.0927 0.00%
1997-06-03 0 3.100 2.925 3.100 2.900 3.100 834,000 2,535,400 3.0400 2.118 1.998 2.118 1.981 2.118 1,220,921 2.0766 0.00%
1997-06-02 0 3.100 3.075 3.100 2.975 3.125 938,000 2,854,500 3.0432 2.118 2.101 2.118 2.032 2.135 1,373,170 2.0788 4.20%
1997-05-30 0 2.975 2.975 3.075 2.975 3.100 320,000 968,850 3.0277 2.032 2.032 2.101 2.032 2.118 468,459 2.0682 -1.65%
1997-05-29 0 3.025 3.000 3.025 3.000 3.100 1,368,000 4,143,550 3.0289 2.066 2.049 2.066 2.049 2.118 2,002,662 2.0690 -2.42%
1997-05-28 0 3.100 3.075 3.100 3.100 3.100 1,582,000 4,904,200 3.1000 2.118 2.101 2.118 2.118 2.118 2,315,944 2.1176 0.00%
1997-05-27 0 3.100 3.100 3.150 3.100 3.125 360,000 1,118,650 3.1074 2.118 2.118 2.152 2.118 2.135 527,016 2.1226 -2.36%
1997-05-26 0 3.175 3.125 3.175 3.100 3.175 498,000 1,569,850 3.1523 2.169 2.135 2.169 2.118 2.169 729,039 2.1533 0.00%
1997-05-23 0 3.175 3.125 3.175 2.800 3.225 5,062,000 15,774,050 3.1162 2.169 2.135 2.169 1.913 2.203 7,410,435 2.1286 0.79%
1997-05-22 0 3.150 3.125 3.175 3.125 3.275 1,234,000 3,932,100 3.1865 2.152 2.135 2.169 2.135 2.237 1,806,495 2.1766 -3.82%
1997-05-21 0 3.275 3.250 3.275 3.125 3.300 7,014,000 22,233,650 3.1699 2.237 2.220 2.237 2.135 2.254 10,268,034 2.1653 3.97%
1997-05-20 0 3.150 3.125 3.150 3.025 3.225 6,142,000 18,715,300 3.0471 2.152 2.135 2.152 2.066 2.203 8,991,484 2.0814 2.44%
1997-05-19 0 3.075 3.075 3.100 3.075 3.150 852,000 2,665,350 3.1283 2.101 2.101 2.118 2.101 2.152 1,247,272 2.1369 -3.15%
1997-05-16 0 3.175 3.175 3.200 3.125 3.175 960,000 3,024,500 3.1505 2.169 2.169 2.186 2.135 2.169 1,405,377 2.1521 0.00%
1997-05-15 0 3.175 3.075 3.200 3.050 3.175 2,974,000 9,113,650 3.0644 2.169 2.101 2.186 2.083 2.169 4,353,740 2.0933 2.42%
1997-05-14 0 3.100 3.075 3.100 3.075 3.125 1,626,000 5,017,750 3.0859 2.118 2.101 2.118 2.101 2.135 2,380,357 2.1080 0.00%
1997-05-13 0 3.100 3.100 3.125 3.100 3.250 2,286,000 7,307,600 3.1967 2.118 2.118 2.135 2.118 2.220 3,346,554 2.1836 -1.59%
1997-05-12 0 3.150 3.125 3.150 3.100 3.175 1,198,000 3,753,400 3.1331 2.152 2.135 2.152 2.118 2.169 1,753,793 2.1402 -1.56%
1997-05-09 0 3.200 3.175 3.200 3.200 3.225 1,932,000 6,216,450 3.2176 2.186 2.169 2.186 2.186 2.203 2,828,321 2.1979 0.00%
1997-05-08 0 3.200 3.200 3.225 3.175 3.225 5,006,000 15,978,200 3.1918 2.186 2.186 2.203 2.169 2.203 7,328,455 2.1803 0.00%
1997-05-07 0 3.200 3.175 3.200 3.150 3.200 7,052,000 22,509,300 3.1919 2.186 2.169 2.186 2.152 2.186 10,323,664 2.1804 0.79%
1997-05-06 0 3.175 3.175 3.200 3.075 3.200 6,372,000 19,629,150 3.0805 2.169 2.169 2.186 2.101 2.186 9,328,189 2.1043 3.25%
1997-05-05 0 3.075 3.075 3.100 3.075 3.200 7,044,000 21,808,600 3.0961 2.101 2.101 2.118 2.101 2.186 10,311,952 2.1149 -3.91%
1997-05-02 0 3.200 3.175 3.200 2.900 3.350 37,778,000 113,821,100 3.0129 2.186 2.169 2.186 1.981 2.288 55,304,506 2.0581 -4.48%
1997-05-01 0 3.350 3.325 3.350 3.225 3.350 10,342,000 33,439,850 3.2334 2.288 2.271 2.288 2.203 2.288 15,140,007 2.2087 1.52%
1997-04-30 0 3.300 3.250 3.300 3.175 3.300 5,432,000 17,207,300 3.1678 2.254 2.220 2.254 2.169 2.254 7,952,090 2.1639 5.60%
1997-04-29 0 3.125 3.100 3.125 3.025 3.125 6,986,000 21,647,150 3.0986 2.135 2.118 2.135 2.066 2.135 10,227,044 2.1167 5.93%
1997-04-28 0 2.950 2.950 2.975 2.950 3.025 246,000 728,950 2.9632 2.015 2.015 2.032 2.015 2.066 360,128 2.0241 -0.84%
1997-04-25 0 2.975 2.950 2.975 2.950 2.975 294,000 867,550 2.9509 2.032 2.015 2.032 2.015 2.032 430,397 2.0157 -0.83%
1997-04-24 0 3.000 2.950 3.000 3.000 3.050 1,702,000 5,155,200 3.0289 2.049 2.015 2.049 2.049 2.083 2,491,616 2.0690 0.84%
1997-04-23 0 2.975 2.950 2.975 2.975 3.000 180,000 536,600 2.9811 2.032 2.015 2.032 2.032 2.049 263,508 2.0364 -0.83%
1997-04-22 0 3.000 2.975 3.000 3.000 3.050 640,000 1,923,750 3.0059 2.049 2.032 2.049 2.049 2.083 936,918 2.0533 0.84%
1997-04-21 0 2.975 2.975 3.025 2.975 3.050 3,446,000 10,288,850 2.9857 2.032 2.032 2.066 2.032 2.083 5,044,717 2.0395 -1.65%
1997-04-18 0 3.025 3.000 3.050 3.000 3.050 804,000 2,387,800 2.9699 2.066 2.049 2.083 2.049 2.083 1,177,003 2.0287 0.00%
1997-04-17 0 3.025 3.025 3.050 3.000 3.025 6,720,000 20,066,350 2.9861 2.066 2.066 2.083 2.049 2.066 9,837,638 2.0398 0.83%
1997-04-16 0 3.000 2.975 3.000 2.975 3.000 4,964,000 14,870,650 2.9957 2.049 2.032 2.049 2.032 2.049 7,266,969 2.0463 0.84%
1997-04-15 0 2.975 2.950 2.975 2.975 3.000 1,978,000 5,910,250 2.9880 2.032 2.015 2.032 2.032 2.049 2,895,662 2.0411 -0.83%
1997-04-14 0 3.000 2.975 3.000 2.950 3.000 2,050,000 6,108,500 2.9798 2.049 2.032 2.049 2.015 2.049 3,001,065 2.0354 0.00%
1997-04-11 0 3.000 3.000 3.025 2.950 3.000 2,054,000 6,128,900 2.9839 2.049 2.049 2.066 2.015 2.049 3,006,921 2.0383 0.84%
1997-04-10 0 2.975 2.950 2.975 2.875 3.025 4,560,000 13,292,150 2.9149 2.032 2.015 2.032 1.964 2.066 6,675,540 1.9912 0.85%
1997-04-09 0 2.950 2.950 2.975 2.900 3.025 2,914,000 8,670,350 2.9754 2.015 2.015 2.032 1.981 2.066 4,265,904 2.0325 -1.67%
1997-04-08 0 3.000 2.975 3.000 3.000 3.050 2,070,000 6,226,900 3.0082 2.049 2.032 2.049 2.049 2.083 3,030,344 2.0548 0.00%
1997-04-07 0 3.000 2.975 3.025 2.950 3.025 3,710,000 11,100,550 2.9921 2.049 2.032 2.066 2.015 2.066 5,431,196 2.0439 1.69%
1997-04-04 0 2.950 2.925 2.950 2.875 2.950 5,022,000 14,573,000 2.9018 2.015 1.998 2.015 1.964 2.015 7,351,877 1.9822 2.61%
1997-04-03 0 2.875 2.875 2.900 2.800 2.900 6,174,000 17,813,600 2.8853 1.964 1.964 1.981 1.913 1.981 9,038,330 1.9709 1.77%
1997-04-02 0 2.825 2.800 2.850 2.800 2.850 1,584,000 4,496,900 2.8390 1.930 1.913 1.947 1.913 1.947 2,318,872 1.9393 0.89%
1997-04-01 0 2.800 2.800 2.825 2.775 2.850 5,514,000 15,459,350 2.8037 1.913 1.913 1.930 1.896 1.947 8,072,133 1.9152 -0.88%
1997-03-27 0 2.825 2.825 2.850 2.700 2.850 6,835,900 18,830,490 2.7546 1.930 1.930 1.947 1.844 1.947 10,007,308 1.8817 1.80%
1997-03-26 0 2.775 2.775 2.800 2.500 2.825 6,356,000 17,298,050 2.7215 1.896 1.896 1.913 1.708 1.930 9,304,766 1.8591 0.00%
1997-03-25 0 2.775 2.800 2.825 2.675 2.825 4,727,199 13,109,077 2.7731 1.896 1.913 1.930 1.827 1.930 6,920,308 1.8943 2.78%
1997-03-24 0 2.700 2.700 2.725 2.600 2.725 838,000 2,207,650 2.6344 1.844 1.844 1.861 1.776 1.861 1,226,777 1.7996 3.85%
1997-03-21 0 2.600 2.625 - 2.525 2.625 358,000 918,550 2.5658 1.776 1.793 - 1.725 1.793 524,088 1.7527 1.96%
1997-03-20 0 2.550 2.525 2.575 2.550 2.600 346,000 886,700 2.5627 1.742 1.725 1.759 1.742 1.776 506,521 1.7506 0.00%
1997-03-19 0 2.550 2.550 2.600 2.550 2.575 652,000 1,664,350 2.5527 1.742 1.742 1.776 1.742 1.759 954,485 1.7437 0.00%
1997-03-18 0 2.550 2.575 2.600 2.450 2.600 972,000 2,484,050 2.5556 1.742 1.759 1.776 1.674 1.776 1,422,944 1.7457 -2.86%
1997-03-17 0 2.625 2.600 2.625 2.625 2.650 306,000 805,900 2.6337 1.793 1.776 1.793 1.793 1.810 447,964 1.7990 0.96%
1997-03-14 0 2.600 2.550 2.625 2.550 2.600 1,214,000 3,127,050 2.5758 1.776 1.742 1.793 1.742 1.776 1,777,216 1.7595 0.00%
1997-03-13 0 2.600 2.600 2.625 2.600 2.675 2,504,000 6,378,450 2.5473 1.776 1.776 1.793 1.776 1.827 3,665,691 1.7400 -0.95%
1997-03-12 0 2.625 2.625 2.650 2.625 2.675 466,000 1,239,800 2.6605 1.793 1.793 1.810 1.793 1.827 682,193 1.8174 -0.94%
1997-03-11 0 2.650 2.650 2.675 2.650 2.725 892,000 2,385,500 2.6743 1.810 1.810 1.827 1.810 1.861 1,305,829 1.8268 -1.85%
1997-03-10 0 2.700 2.675 2.700 2.675 2.725 4,500,000 12,151,500 2.7003 1.844 1.827 1.844 1.827 1.861 6,587,704 1.8446 0.93%
1997-03-07 0 2.675 2.675 2.700 2.600 2.675 3,148,000 8,317,100 2.6420 1.827 1.827 1.844 1.776 1.827 4,608,465 1.8047 2.88%
1997-03-06 0 2.600 2.500 2.575 2.450 2.600 2,664,000 6,676,400 2.5062 1.776 1.708 1.759 1.674 1.776 3,899,921 1.7119 4.00%
1997-03-05 0 2.500 2.475 2.500 2.500 2.575 1,380,000 3,491,000 2.5297 1.708 1.691 1.708 1.708 1.759 2,020,229 1.7280 0.00%
1997-03-04 0 2.500 2.500 2.550 2.475 2.600 834,000 2,128,400 2.5520 1.708 1.708 1.742 1.691 1.776 1,220,921 1.7433 -4.76%
1997-03-03 0 2.625 2.625 2.650 2.600 2.650 4,632,000 12,173,500 2.6281 1.793 1.793 1.810 1.776 1.810 6,780,943 1.7953 1.94%
1997-02-28 0 2.575 2.575 2.600 2.550 2.600 5,214,000 13,552,600 2.5993 1.759 1.759 1.776 1.742 1.776 7,632,953 1.7755 0.98%
1997-02-27 0 2.550 2.550 2.575 2.550 2.600 5,184,000 13,470,150 2.5984 1.742 1.742 1.759 1.742 1.776 7,589,035 1.7749 -1.92%
1997-02-26 0 2.600 2.550 2.625 2.600 2.625 362,000 945,050 2.6106 1.776 1.742 1.793 1.776 1.793 529,944 1.7833 -1.89%
1997-02-25 0 2.650 2.625 2.650 2.600 2.650 5,724,000 14,966,000 2.6146 1.810 1.793 1.810 1.776 1.810 8,379,559 1.7860 1.92%
1997-02-24 0 2.600 2.600 2.625 2.600 2.625 2,476,000 6,454,650 2.6069 1.776 1.776 1.793 1.776 1.793 3,624,701 1.7807 0.00%
1997-02-21 0 2.600 2.600 2.625 2.600 2.675 4,766,000 12,561,950 2.6357 1.776 1.776 1.793 1.776 1.827 6,977,110 1.8005 -0.95%
1997-02-20 0 2.625 2.625 2.650 2.600 2.700 8,148,000 21,310,100 2.6154 1.793 1.793 1.810 1.776 1.844 11,928,136 1.7865 -0.94%
1997-02-19 0 2.650 2.600 2.650 2.525 2.650 6,980,000 18,017,650 2.5813 1.810 1.776 1.810 1.725 1.810 10,218,261 1.7633 4.95%
1997-02-18 0 2.525 2.475 2.525 2.475 2.600 1,898,000 4,813,050 2.5359 1.725 1.691 1.725 1.691 1.776 2,778,547 1.7322 -2.88%
1997-02-17 0 2.600 2.575 2.600 2.450 2.600 2,426,000 6,069,900 2.5020 1.776 1.759 1.776 1.674 1.776 3,551,504 1.7091 4.00%
1997-02-14 0 2.500 2.400 2.550 2.375 2.500 1,254,000 3,058,400 2.4389 1.708 1.639 1.742 1.622 1.708 1,835,773 1.6660 2.04%
1997-02-13 0 2.450 2.450 2.475 2.375 2.475 1,520,000 3,692,800 2.4295 1.674 1.674 1.691 1.622 1.691 2,225,180 1.6596 1.03%
1997-02-12 0 2.425 2.375 2.425 2.350 2.425 544,000 1,295,100 2.3807 1.656 1.622 1.656 1.605 1.656 796,380 1.6262 2.11%
1997-02-11 0 2.375 2.400 2.425 2.350 2.400 628,000 1,494,600 2.3799 1.622 1.639 1.656 1.605 1.639 919,351 1.6257 0.00%
1997-02-10 0 2.375 2.375 2.400 2.375 2.450 364,000 870,500 2.3915 1.622 1.622 1.639 1.622 1.674 532,872 1.6336 0.00%
1997-02-05 0 2.375 2.350 2.375 2.325 2.375 402,000 941,400 2.3418 1.622 1.605 1.622 1.588 1.622 588,502 1.5997 2.15%
1997-02-04 0 2.325 2.325 2.350 2.300 2.375 4,254,000 9,895,000 2.3260 1.588 1.588 1.605 1.571 1.622 6,227,576 1.5889 0.00%
1997-02-03 0 2.325 2.325 2.350 2.325 2.425 4,896,000 11,489,900 2.3468 1.588 1.588 1.605 1.588 1.656 7,167,422 1.6031 -4.12%
1997-01-31 0 2.425 2.400 2.450 2.350 2.475 8,246,000 19,969,750 2.4217 1.656 1.639 1.674 1.605 1.691 12,071,601 1.6543 5.43%
1997-01-30 0 2.300 2.200 - 2.150 2.375 4,202,000 9,273,250 2.2069 1.571 1.503 - 1.469 1.622 6,151,451 1.5075 6.98%
1997-01-29 0 2.150 2.150 2.225 2.150 2.225 1,948,000 4,268,150 2.1910 1.469 1.469 1.520 1.469 1.520 2,851,744 1.4967 -3.37%
1997-01-28 0 2.225 2.225 2.250 2.175 2.225 618,000 1,361,400 2.2029 1.520 1.520 1.537 1.486 1.520 904,711 1.5048 0.00%
1997-01-27 0 2.225 2.200 2.225 2.200 2.225 470,000 1,040,250 2.2133 1.520 1.503 1.520 1.503 1.520 688,049 1.5119 -2.20%
1997-01-24 0 2.275 2.250 2.300 2.250 2.300 1,440,000 3,270,250 2.2710 1.554 1.537 1.571 1.537 1.571 2,108,065 1.5513 0.00%
1997-01-23 0 2.275 2.250 2.275 2.200 2.275 1,658,000 3,699,850 2.2315 1.554 1.537 1.554 1.503 1.554 2,427,203 1.5243 0.00%
1997-01-22 0 2.275 2.250 2.275 2.175 2.275 1,426,000 3,175,100 2.2266 1.554 1.537 1.554 1.486 1.554 2,087,570 1.5210 3.41%
1997-01-21 0 2.200 2.200 2.225 2.100 2.225 1,280,000 2,809,050 2.1946 1.503 1.503 1.520 1.434 1.520 1,873,836 1.4991 0.00%
1997-01-20 0 2.200 2.150 2.225 2.200 2.350 3,366,000 7,715,000 2.2920 1.503 1.469 1.520 1.503 1.605 4,927,602 1.5657 -4.35%
1997-01-17 0 2.300 2.275 2.300 2.200 2.300 6,130,800 13,790,140 2.2493 1.571 1.554 1.571 1.503 1.571 8,975,088 1.5365 5.75%
1997-01-16 0 2.175 2.175 2.200 2.050 2.200 4,952,000 10,709,250 2.1626 1.486 1.486 1.503 1.400 1.503 7,249,402 1.4773 6.10%
1997-01-15 0 2.050 2.000 2.125 1.980 2.050 1,296,000 2,597,340 2.0041 1.400 1.366 1.452 1.353 1.400 1,897,259 1.3690 2.50%
1997-01-14 0 2.000 1.990 2.000 1.990 2.000 2,798,000 5,594,240 1.9994 1.366 1.359 1.366 1.359 1.366 4,096,088 1.3658 0.00%
1997-01-13 0 2.000 2.000 2.025 1.980 2.000 2,796,000 5,586,820 1.9981 1.366 1.366 1.383 1.353 1.366 4,093,160 1.3649 0.00%
1997-01-10 0 2.000 2.000 2.025 2.000 2.050 628,000 1,269,750 2.0219 1.366 1.366 1.383 1.366 1.400 919,351 1.3811 0.00%
1997-01-09 0 2.000 2.000 2.025 2.000 2.025 580,000 1,168,250 2.0142 1.366 1.366 1.383 1.366 1.383 849,082 1.3759 -2.44%
1997-01-08 0 2.050 2.025 2.050 2.000 2.050 368,000 742,750 2.0183 1.400 1.383 1.400 1.366 1.400 538,728 1.3787 1.23%
1997-01-07 0 2.025 2.025 2.050 2.000 2.075 570,000 1,152,550 2.0220 1.383 1.383 1.400 1.366 1.417 834,442 1.3812 -3.57%
1997-01-06 0 2.100 2.075 2.100 2.075 2.200 6,872,000 14,894,500 2.1674 1.434 1.417 1.434 1.417 1.503 10,060,156 1.4805 1.20%
1997-01-03 0 2.075 2.050 2.100 2.000 2.075 946,000 1,923,550 2.0334 1.417 1.400 1.434 1.366 1.417 1,384,882 1.3890 2.47%
1997-01-02 0 2.025 2.000 2.050 1.980 2.100 2,782,000 5,613,350 2.0177 1.383 1.366 1.400 1.353 1.434 4,072,665 1.3783 -4.71%
1996-12-31 0 2.125 2.100 2.125 2.100 2.150 2,154,000 4,567,450 2.1205 1.452 1.434 1.452 1.434 1.469 3,153,314 1.4485 1.19%
1996-12-30 0 2.100 2.075 2.100 2.050 2.150 2,524,000 5,227,500 2.0711 1.434 1.417 1.434 1.400 1.469 3,694,970 1.4148 2.44%
1996-12-27 0 2.050 2.000 2.050 1.910 2.050 3,592,000 7,114,480 1.9806 1.400 1.366 1.400 1.305 1.400 5,258,452 1.3530 3.54%
1996-12-24 0 1.980 1.930 1.980 1.970 2.000 948,000 1,885,190 1.9886 1.353 1.318 1.353 1.346 1.366 1,387,810 1.3584 -1.00%
1996-12-23 0 2.000 1.990 2.000 1.990 2.075 3,308,000 6,654,610 2.0117 1.366 1.359 1.366 1.359 1.417 4,842,694 1.3742 -3.61%
1996-12-20 0 2.075 2.100 2.125 2.050 2.200 38,658,000 81,869,250 2.1178 1.417 1.434 1.452 1.400 1.503 56,592,768 1.4466 2.47%
1996-12-19 0 2.025 2.000 2.025 1.950 2.025 11,139,000 22,220,370 1.9948 1.383 1.366 1.383 1.332 1.383 16,306,763 1.3626 2.27%
1996-12-18 0 1.980 1.980 1.990 1.920 1.980 7,272,000 14,215,660 1.9548 1.353 1.353 1.359 1.312 1.353 10,645,729 1.3353 3.13%
1996-12-17 0 1.920 1.910 1.920 1.840 1.940 6,198,000 11,832,920 1.9092 1.312 1.305 1.312 1.257 1.325 9,073,464 1.3041 2.13%
1996-12-16 0 1.880 1.880 1.890 1.760 1.880 3,676,000 6,721,600 1.8285 1.284 1.284 1.291 1.202 1.284 5,381,422 1.2490 5.03%
1996-12-13 0 1.790 1.790 1.800 1.780 1.810 2,098,000 3,761,240 1.7928 1.223 1.223 1.230 1.216 1.236 3,071,334 1.2246 -0.56%
1996-12-12 0 1.800 1.790 1.810 1.770 1.880 2,538,000 4,637,940 1.8274 1.230 1.223 1.236 1.209 1.284 3,715,465 1.2483 -2.70%
1996-12-11 0 1.850 1.840 1.850 1.740 1.850 8,378,000 15,068,460 1.7986 1.264 1.257 1.264 1.189 1.264 12,264,841 1.2286 3.93%
1996-12-10 0 1.780 1.750 1.770 1.730 1.850 9,560,000 17,048,000 1.7833 1.216 1.195 1.209 1.182 1.264 13,995,211 1.2181 4.71%
1996-12-09 0 1.700 1.680 1.700 1.630 1.710 2,754,000 4,606,340 1.6726 1.161 1.148 1.161 1.113 1.168 4,031,675 1.1425 3.66%
1996-12-06 0 1.640 1.640 1.650 1.580 1.690 5,976,000 9,788,660 1.6380 1.120 1.120 1.127 1.079 1.154 8,748,471 1.1189 -2.38%
1996-12-05 0 1.680 1.670 1.680 1.630 1.720 4,642,000 7,749,820 1.6695 1.148 1.141 1.148 1.113 1.175 6,795,582 1.1404 2.44%
1996-12-04 0 1.640 1.630 1.650 1.620 1.650 3,242,000 5,308,260 1.6373 1.120 1.113 1.127 1.107 1.127 4,746,075 1.1185 0.61%
1996-12-03 0 1.630 1.610 1.630 1.620 1.640 4,038,000 6,600,808 1.6347 1.113 1.100 1.113 1.107 1.120 5,911,366 1.1166 0.62%
1996-12-02 0 1.620 1.620 1.630 1.610 1.640 796,000 1,289,300 1.6197 1.107 1.107 1.113 1.100 1.120 1,165,292 1.1064 -0.61%
1996-11-29 0 1.630 1.620 1.640 1.620 1.650 3,804,000 6,235,760 1.6393 1.113 1.107 1.120 1.107 1.127 5,568,806 1.1198 0.00%
1996-11-28 0 1.630 1.620 1.640 1.610 1.660 3,686,000 6,003,580 1.6288 1.113 1.107 1.120 1.100 1.134 5,396,061 1.1126 -1.21%
1996-11-27 0 1.650 1.650 1.660 1.600 1.670 8,670,000 14,289,920 1.6482 1.127 1.127 1.134 1.093 1.141 12,692,309 1.1259 3.12%
1996-11-26 0 1.600 1.600 1.610 1.540 1.610 3,256,000 5,194,980 1.5955 1.093 1.093 1.100 1.052 1.100 4,766,570 1.0899 3.23%
1996-11-25 0 1.550 1.530 1.550 1.530 1.560 830,000 1,284,760 1.5479 1.059 1.045 1.059 1.045 1.066 1,215,065 1.0574 0.00%
1996-11-22 0 1.550 1.540 1.580 1.520 1.550 1,746,000 2,688,640 1.5399 1.059 1.052 1.079 1.038 1.059 2,556,029 1.0519 -0.64%
1996-11-21 0 1.560 1.550 1.560 1.560 1.610 1,360,000 2,145,700 1.5777 1.066 1.059 1.066 1.066 1.100 1,990,950 1.0777 -3.11%
1996-11-20 0 1.610 1.600 1.610 1.580 1.610 2,772,000 4,434,620 1.5998 1.100 1.093 1.100 1.079 1.100 4,058,026 1.0928 0.00%
1996-11-19 0 1.610 1.600 1.610 1.580 1.650 5,312,000 8,531,660 1.6061 1.100 1.093 1.100 1.079 1.127 7,776,418 1.0971 -2.42%
1996-11-18 0 1.650 1.630 1.650 1.600 1.670 6,148,000 10,079,220 1.6394 1.127 1.113 1.127 1.093 1.141 9,000,267 1.1199 3.77%
1996-11-15 0 1.590 1.590 1.600 1.560 1.640 3,308,000 5,322,760 1.6091 1.086 1.086 1.093 1.066 1.120 4,842,694 1.0991 0.00%
1996-11-14 0 1.590 1.580 1.590 1.530 1.620 2,568,000 4,075,640 1.5871 1.086 1.079 1.086 1.045 1.107 3,759,383 1.0841 3.25%
1996-11-13 0 1.540 1.530 1.550 1.530 1.560 422,000 654,520 1.5510 1.052 1.045 1.059 1.045 1.066 617,780 1.0595 -0.65%
1996-11-12 0 1.550 1.540 1.560 1.460 1.590 1,534,000 2,383,860 1.5540 1.059 1.052 1.066 0.997 1.086 2,245,675 1.0615 -2.52%
1996-11-11 0 1.590 1.590 1.600 1.580 1.640 1,590,000 2,550,460 1.6041 1.086 1.086 1.093 1.079 1.120 2,327,655 1.0957 1.92%
1996-11-08 0 1.560 1.560 1.580 1.550 1.630 2,992,000 4,771,000 1.5946 1.066 1.066 1.079 1.059 1.113 4,380,091 1.0892 -4.29%
1996-11-07 0 1.630 1.630 1.640 1.600 1.680 2,856,000 4,695,000 1.6439 1.113 1.113 1.120 1.093 1.148 4,180,996 1.1229 -0.61%
1996-11-06 0 1.640 1.630 1.640 1.630 1.670 3,436,000 5,645,120 1.6429 1.120 1.113 1.120 1.113 1.141 5,030,078 1.1223 0.00%
1996-11-05 0 1.640 1.630 1.640 1.610 1.720 11,316,000 18,858,120 1.6665 1.120 1.113 1.120 1.100 1.175 16,565,879 1.1384 1.23%
1996-11-04 0 1.620 1.620 1.630 1.530 1.620 3,258,000 5,180,160 1.5900 1.107 1.107 1.113 1.045 1.107 4,769,498 1.0861 3.85%
1996-11-01 0 1.560 1.550 1.570 1.450 1.570 2,170,000 3,342,660 1.5404 1.066 1.059 1.072 0.990 1.072 3,176,737 1.0522 0.65%
1996-10-31 0 1.550 1.540 1.560 1.540 1.570 2,168,000 3,367,760 1.5534 1.059 1.052 1.066 1.052 1.072 3,173,809 1.0611 0.00%
1996-10-30 0 1.550 1.550 1.560 1.550 1.590 2,050,000 3,211,600 1.5666 1.059 1.059 1.066 1.059 1.086 3,001,065 1.0702 -1.27%
1996-10-29 0 1.570 1.560 1.570 1.550 1.600 2,876,000 4,533,980 1.5765 1.072 1.066 1.072 1.059 1.093 4,210,275 1.0769 -0.63%
1996-10-28 0 1.580 1.580 1.590 1.560 1.630 4,761,600 7,584,340 1.5928 1.079 1.079 1.086 1.066 1.113 6,970,669 1.0880 1.94%
1996-10-25 0 1.550 1.540 1.550 1.520 1.560 4,798,000 7,411,280 1.5447 1.059 1.052 1.059 1.038 1.066 7,023,956 1.0551 -0.64%
1996-10-24 0 1.560 1.550 1.560 1.540 1.610 12,648,000 20,019,220 1.5828 1.066 1.059 1.066 1.052 1.100 18,515,840 1.0812 -0.64%
1996-10-23 0 1.570 1.570 1.580 1.470 1.580 9,280,000 14,256,820 1.5363 1.072 1.072 1.079 1.004 1.079 13,585,309 1.0494 6.80%
1996-10-22 0 1.470 1.470 1.480 1.440 1.480 5,334,000 7,814,200 1.4650 1.004 1.004 1.011 0.984 1.011 7,808,625 1.0007 3.52%
1996-10-18 0 1.420 1.420 1.430 1.400 1.440 2,216,000 3,143,620 1.4186 0.970 0.970 0.977 0.956 0.984 3,244,078 0.9690 0.00%
1996-10-17 0 1.420 1.410 1.420 1.420 1.440 1,072,000 1,524,680 1.4223 0.970 0.963 0.970 0.970 0.984 1,569,337 0.9715 0.00%
1996-10-16 0 1.420 1.420 1.430 1.390 1.460 2,694,000 3,832,880 1.4227 0.970 0.970 0.977 0.949 0.997 3,943,839 0.9719 -1.39%
1996-10-15 0 1.440 1.430 1.440 1.390 1.440 3,674,000 5,165,840 1.4061 0.984 0.977 0.984 0.949 0.984 5,378,494 0.9605 2.86%
1996-10-14 0 1.400 1.390 1.400 1.390 1.440 1,544,000 2,169,120 1.4049 0.956 0.949 0.956 0.949 0.984 2,260,314 0.9597 0.00%
1996-10-11 0 1.400 1.390 1.400 1.360 1.450 3,652,000 5,133,160 1.4056 0.956 0.949 0.956 0.929 0.990 5,346,288 0.9601 1.45%
1996-10-10 0 1.380 1.370 1.380 1.360 1.460 3,689,600 5,171,848 1.4017 0.943 0.936 0.943 0.929 0.997 5,401,332 0.9575 -4.17%
1996-10-09 0 1.440 1.440 1.450 1.430 1.540 15,520,400 22,990,200 1.4813 0.984 0.984 0.990 0.977 1.052 22,720,844 1.0119 -2.04%
1996-10-08 0 1.470 1.460 1.470 1.330 1.490 16,014,000 22,280,460 1.3913 1.004 0.997 1.004 0.909 1.018 23,443,442 0.9504 11.36%
1996-10-07 0 1.320 1.300 1.320 1.270 1.340 3,798,000 4,984,400 1.3124 0.902 0.888 0.902 0.868 0.915 5,560,022 0.8965 4.76%
1996-10-04 0 1.260 1.250 1.260 1.250 1.290 1,448,000 1,840,100 1.2708 0.861 0.854 0.861 0.854 0.881 2,119,777 0.8681 -1.56%
1996-10-03 0 1.280 1.280 1.290 1.250 1.290 1,726,000 2,196,060 1.2723 0.874 0.874 0.881 0.854 0.881 2,526,750 0.8691 1.59%
1996-10-02 0 1.260 1.240 1.260 1.250 1.270 1,434,000 1,795,240 1.2519 0.861 0.847 0.861 0.854 0.868 2,099,282 0.8552 0.00%
1996-10-01 0 1.260 1.260 1.270 1.250 1.280 1,080,000 1,366,420 1.2652 0.861 0.861 0.868 0.854 0.874 1,581,049 0.8642 -1.56%
1996-09-30 0 1.280 1.280 1.290 1.260 1.320 940,000 1,209,000 1.2862 0.874 0.874 0.881 0.861 0.902 1,376,098 0.8786 -1.54%
1996-09-27 0 1.300 1.300 1.310 1.290 1.310 888,000 1,154,960 1.3006 0.888 0.888 0.895 0.881 0.895 1,299,974 0.8884 0.78%
1996-09-26 0 1.290 1.290 1.300 1.290 1.310 686,000 888,040 1.2945 0.881 0.881 0.888 0.881 0.895 1,004,259 0.8843 -0.77%
1996-09-25 0 1.300 1.290 1.300 1.280 1.330 1,970,000 2,550,740 1.2948 0.888 0.881 0.888 0.874 0.909 2,883,950 0.8845 -0.76%
1996-09-24 0 1.310 1.310 1.320 1.310 1.360 3,050,000 4,059,840 1.3311 0.895 0.895 0.902 0.895 0.929 4,464,999 0.9093 -2.96%
1996-09-23 0 1.350 1.330 1.350 1.300 1.350 7,050,000 9,339,160 1.3247 0.922 0.909 0.922 0.888 0.922 10,320,736 0.9049 4.65%
1996-09-20 0 1.290 1.280 1.300 1.270 1.300 2,684,000 3,457,240 1.2881 0.881 0.874 0.888 0.868 0.888 3,929,199 0.8799 1.57%
1996-09-19 0 1.270 1.260 1.280 1.270 1.330 7,324,000 9,485,080 1.2951 0.868 0.861 0.874 0.868 0.909 10,721,854 0.8846 0.00%
1996-09-18 0 1.270 1.260 1.270 1.240 1.270 1,618,000 2,025,440 1.2518 0.868 0.861 0.868 0.847 0.868 2,368,646 0.8551 2.42%
1996-09-17 0 1.240 1.240 1.250 1.230 1.240 1,226,000 1,514,600 1.2354 0.847 0.847 0.854 0.840 0.847 1,794,783 0.8439 0.81%
1996-09-16 0 1.230 1.220 1.250 1.230 1.260 1,208,000 1,496,540 1.2389 0.840 0.833 0.854 0.840 0.861 1,768,432 0.8463 -0.81%
1996-09-13 0 1.240 1.240 1.250 1.230 1.260 1,788,000 2,224,620 1.2442 0.847 0.847 0.854 0.840 0.861 2,617,514 0.8499 0.81%
1996-09-12 0 1.230 1.230 1.250 1.230 1.240 576,000 713,580 1.2389 0.840 0.840 0.854 0.840 0.847 843,226 0.8462 -1.60%
1996-09-11 0 1.250 1.240 1.260 1.240 1.250 758,000 941,620 1.2422 0.854 0.847 0.861 0.847 0.854 1,109,662 0.8486 -1.57%
1996-09-10 0 1.270 1.260 1.270 1.250 1.300 3,564,000 4,530,840 1.2713 0.868 0.861 0.868 0.854 0.888 5,217,461 0.8684 -0.78%
1996-09-09 0 1.280 1.280 1.290 1.220 1.280 4,286,000 5,380,780 1.2554 0.874 0.874 0.881 0.833 0.874 6,274,422 0.8576 4.07%
1996-09-06 0 1.230 1.220 1.230 1.230 1.240 1,348,000 1,666,260 1.2361 0.840 0.833 0.840 0.840 0.847 1,973,383 0.8444 -0.81%
1996-09-05 0 1.240 1.240 1.250 1.230 1.250 800,000 992,560 1.2407 0.847 0.847 0.854 0.840 0.854 1,171,147 0.8475 0.00%
1996-09-04 0 1.240 1.230 1.240 1.230 1.250 604,000 744,940 1.2333 0.847 0.840 0.847 0.840 0.854 884,216 0.8425 0.81%
1996-09-03 0 1.230 1.220 1.240 1.200 1.270 1,694,000 2,086,940 1.2320 0.840 0.833 0.847 0.820 0.868 2,479,905 0.8415 -1.60%
1996-09-02 0 1.250 1.250 1.260 1.240 1.250 392,000 489,300 1.2482 0.854 0.854 0.861 0.847 0.854 573,862 0.8526 -0.79%
1996-08-30 0 1.260 1.250 1.270 1.250 1.270 618,000 775,700 1.2552 0.861 0.854 0.868 0.854 0.868 904,711 0.8574 -0.79%
1996-08-29 0 1.270 1.260 1.270 1.260 1.330 4,162,000 5,420,980 1.3025 0.868 0.861 0.868 0.861 0.909 6,092,894 0.8897 -2.31%
1996-08-28 0 1.300 1.280 1.300 1.240 1.310 5,478,000 7,031,760 1.2836 0.888 0.874 0.888 0.847 0.895 8,019,431 0.8768 4.00%
1996-08-27 0 1.250 1.240 1.250 1.250 1.260 428,000 535,200 1.2505 0.854 0.847 0.854 0.854 0.861 626,564 0.8542 0.00%
1996-08-23 0 1.250 1.250 1.260 1.250 1.260 1,738,000 2,179,340 1.2539 0.854 0.854 0.861 0.854 0.861 2,544,318 0.8566 0.81%
1996-08-22 0 1.240 1.240 1.250 1.240 1.270 1,094,000 1,374,660 1.2565 0.847 0.847 0.854 0.847 0.868 1,601,544 0.8583 -0.80%
1996-08-21 0 1.250 1.250 1.260 1.250 1.300 2,416,000 3,052,980 1.2637 0.854 0.854 0.861 0.854 0.888 3,536,865 0.8632 -2.34%
1996-08-20 0 1.280 1.280 1.290 1.270 1.300 1,320,000 1,696,100 1.2849 0.874 0.874 0.881 0.868 0.888 1,932,393 0.8777 -0.78%
1996-08-19 0 1.290 1.290 1.300 1.290 1.350 2,922,000 3,875,140 1.3262 0.881 0.881 0.888 0.881 0.922 4,277,616 0.9059 -1.53%
1996-08-16 0 1.310 1.300 1.310 1.270 1.310 2,172,000 2,814,720 1.2959 0.895 0.888 0.895 0.868 0.895 3,179,665 0.8852 3.15%
1996-08-15 0 1.270 1.270 1.280 1.270 1.290 2,436,000 3,118,940 1.2804 0.868 0.868 0.874 0.868 0.881 3,566,144 0.8746 -0.78%
1996-08-14 0 1.280 1.280 1.300 1.270 1.340 2,908,000 3,801,300 1.3072 0.874 0.874 0.888 0.868 0.915 4,257,121 0.8929 -3.03%
1996-08-13 0 1.320 1.310 1.320 1.310 1.350 1,640,000 2,177,940 1.3280 0.902 0.895 0.902 0.895 0.922 2,400,852 0.9072 -2.22%
1996-08-12 0 1.350 1.330 1.350 1.340 1.360 564,000 763,400 1.3535 0.922 0.909 0.922 0.915 0.929 825,659 0.9246 -1.46%
1996-08-09 0 1.370 1.350 1.370 1.350 1.400 2,808,000 3,843,640 1.3688 0.936 0.922 0.936 0.922 0.956 4,110,727 0.9350 2.24%
1996-08-08 0 1.340 1.330 1.340 1.330 1.360 1,556,000 2,093,860 1.3457 0.915 0.909 0.915 0.909 0.929 2,277,882 0.9192 -0.74%
1996-08-07 0 1.350 1.340 1.350 1.340 1.370 1,238,000 1,679,100 1.3563 0.922 0.915 0.922 0.915 0.936 1,812,351 0.9265 0.00%
1996-08-06 0 1.350 1.340 1.350 1.340 1.380 2,018,000 2,726,940 1.3513 0.922 0.915 0.922 0.915 0.943 2,954,219 0.9231 0.00%
1996-08-05 0 1.350 1.340 1.350 1.350 1.430 4,112,000 5,732,360 1.3941 0.922 0.915 0.922 0.922 0.977 6,019,697 0.9523 -2.17%
1996-08-02 0 1.380 1.380 1.390 1.310 1.390 5,480,000 7,489,840 1.3668 0.943 0.943 0.949 0.895 0.949 8,022,359 0.9336 5.34%
1996-08-01 0 1.310 1.310 1.320 1.310 1.350 1,964,000 2,617,480 1.3327 0.895 0.895 0.902 0.895 0.922 2,875,167 0.9104 -2.24%
1996-07-31 0 1.340 1.340 1.350 1.330 1.390 2,700,000 3,651,180 1.3523 0.915 0.915 0.922 0.909 0.949 3,952,622 0.9237 0.75%
1996-07-30 0 1.330 1.330 1.340 1.300 1.370 3,440,000 4,573,940 1.3296 0.909 0.909 0.915 0.888 0.936 5,035,934 0.9083 1.53%
1996-07-29 0 1.310 1.300 1.310 1.300 1.380 3,146,000 4,161,000 1.3226 0.895 0.888 0.895 0.888 0.943 4,605,537 0.9035 -2.24%
1996-07-26 0 1.340 1.330 1.350 1.340 1.430 3,770,000 5,212,780 1.3827 0.915 0.909 0.922 0.915 0.977 5,519,032 0.9445 -6.29%
1996-07-25 0 1.430 1.430 1.440 1.410 1.480 4,140,000 5,962,640 1.4403 0.977 0.977 0.984 0.963 1.011 6,060,688 0.9838 -1.38%
1996-07-24 0 1.450 1.450 1.460 1.440 1.500 4,558,000 6,725,320 1.4755 0.990 0.990 0.997 0.984 1.025 6,672,612 1.0079 -2.03%
1996-07-23 0 1.480 1.470 1.480 1.460 1.530 4,508,000 6,734,240 1.4938 1.011 1.004 1.011 0.997 1.045 6,599,415 1.0204 0.00%
1996-07-22 0 1.480 1.470 1.480 1.470 1.520 2,902,000 4,334,500 1.4936 1.011 1.004 1.011 1.004 1.038 4,248,337 1.0203 -1.99%
1996-07-19 0 1.510 1.510 1.520 1.490 1.540 6,494,000 9,833,440 1.5142 1.031 1.031 1.038 1.018 1.052 9,506,789 1.0344 1.34%
1996-07-18 0 1.490 1.490 1.500 1.490 1.550 10,126,000 15,439,100 1.5247 1.018 1.018 1.025 1.018 1.059 14,823,798 1.0415 1.36%
1996-07-17 0 1.470 1.460 1.470 1.410 1.570 26,526,000 39,987,960 1.5075 1.004 0.997 1.004 0.963 1.072 38,832,318 1.0298 3.52%
1996-07-16 0 1.420 1.410 1.420 1.390 1.450 11,998,000 16,974,540 1.4148 0.970 0.963 0.970 0.949 0.990 17,564,282 0.9664 -2.74%
1996-07-15 0 1.460 1.450 1.460 1.450 1.580 17,670,000 26,534,220 1.5017 0.997 0.990 0.997 0.990 1.079 25,867,717 1.0258 0.00%
1996-07-12 0 1.460 1.450 1.460 1.460 1.690 28,900,000 45,428,240 1.5719 0.997 0.990 0.997 0.997 1.154 42,307,698 1.0738 -10.43%
1996-07-11 0 1.630 1.630 1.640 1.560 1.780 78,244,000 131,842,560 1.6850 1.113 1.113 1.120 1.066 1.216 114,544,066 1.1510 5.16%
1996-07-10 0 1.550 1.540 1.550 1.200 1.600 120,774,000 166,799,900 1.3811 1.059 1.052 1.059 0.820 1.093 176,805,187 0.9434

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