PICO FAR EAST HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00752  1992-09-28    
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
2026-09-21 0 2.140 2.125 2.140 2.100 2.145 1,672,000 3,516,130 2.1029 2.140 2.125 2.140 2.100 2.145 1,672,000 2.1029 1.90%
2026-09-18 0 2.100 2.095 2.110 2.080 2.120 670,000 1,405,390 2.0976 2.100 2.095 2.110 2.080 2.120 670,000 2.0976 0.48%
2026-09-17 0 2.090 2.090 2.100 2.080 2.100 90,000 188,240 2.0916 2.090 2.090 2.100 2.080 2.100 90,000 2.0916 0.24%
2026-09-16 0 2.085 2.080 2.095 2.080 2.105 676,000 1,413,970 2.0917 2.085 2.080 2.095 2.080 2.105 676,000 2.0917 -0.48%
2026-09-15 0 2.095 2.090 2.110 2.090 2.110 334,000 700,570 2.0975 2.095 2.090 2.110 2.090 2.110 334,000 2.0975 -0.48%
2026-09-14 0 2.105 2.100 2.115 2.100 2.120 292,000 617,080 2.1133 2.105 2.100 2.115 2.100 2.120 292,000 2.1133 -0.47%
2026-09-11 0 2.115 2.100 2.115 2.095 2.135 600,000 1,265,770 2.1096 2.115 2.100 2.115 2.095 2.135 600,000 2.1096 -0.94%
2026-09-10 0 2.135 2.135 2.145 2.090 2.140 1,084,000 2,289,800 2.1124 2.135 2.135 2.145 2.090 2.140 1,084,000 2.1124 0.00%
2026-09-09 0 2.135 2.135 2.145 2.130 2.160 528,000 1,131,990 2.1439 2.135 2.135 2.145 2.130 2.160 528,000 2.1439 -0.93%
2026-09-08 0 2.155 2.155 2.165 2.150 2.195 820,000 1,779,840 2.1705 2.155 2.155 2.165 2.150 2.195 820,000 2.1705 -1.37%
2026-09-07 0 2.185 2.185 2.195 2.180 2.205 328,000 720,240 2.1959 2.185 2.185 2.195 2.180 2.205 328,000 2.1959 -0.46%
2026-09-04 0 2.195 2.195 2.205 2.180 2.205 400,000 878,010 2.1950 2.195 2.195 2.205 2.180 2.205 400,000 2.1950 0.23%
2026-09-03 0 2.190 2.185 2.190 2.185 2.200 144,000 315,610 2.1917 2.190 2.185 2.190 2.185 2.200 144,000 2.1917 0.23%
2026-09-02 0 2.185 2.180 2.185 2.175 2.195 216,000 471,680 2.1837 2.185 2.180 2.185 2.175 2.195 216,000 2.1837 -0.68%
2026-09-01 0 2.200 2.200 2.210 2.195 2.225 362,000 798,450 2.2057 2.200 2.200 2.210 2.195 2.225 362,000 2.2057 -0.68%
2026-08-31 0 2.215 2.215 2.220 2.215 2.230 182,000 404,230 2.2210 2.215 2.215 2.220 2.215 2.230 182,000 2.2210 -0.67%
2026-08-28 0 2.230 2.220 2.230 2.220 2.235 130,000 289,570 2.2275 2.230 2.220 2.230 2.220 2.235 130,000 2.2275 -0.22%
2026-08-27 0 2.235 2.230 2.235 2.215 2.245 326,000 728,870 2.2358 2.235 2.230 2.235 2.215 2.245 326,000 2.2358 0.00%
2026-08-26 0 2.235 2.220 2.235 2.215 2.245 204,000 454,920 2.2300 2.235 2.220 2.235 2.215 2.245 204,000 2.2300 0.90%
2026-08-25 0 2.215 2.215 2.220 2.210 2.235 416,000 923,740 2.2205 2.215 2.215 2.220 2.210 2.235 416,000 2.2205 -0.89%
2026-08-24 0 2.235 2.220 2.235 2.225 2.265 448,000 1,004,680 2.2426 2.235 2.220 2.235 2.225 2.265 448,000 2.2426 -0.22%
2026-08-21 0 2.240 2.240 2.250 2.240 2.250 236,000 529,530 2.2438 2.240 2.240 2.250 2.240 2.250 236,000 2.2438 -1.10%
2026-08-20 0 2.265 2.255 2.265 2.250 2.270 228,000 514,650 2.2572 2.265 2.255 2.265 2.250 2.270 228,000 2.2572 0.44%
2026-08-19 0 2.255 2.250 2.255 2.255 2.285 230,000 521,920 2.2692 2.255 2.250 2.255 2.255 2.285 230,000 2.2692 -2.38%
2026-08-18 0 2.310 2.295 2.315 2.235 2.320 908,000 2,070,140 2.2799 2.310 2.295 2.315 2.235 2.320 908,000 2.2799 2.67%
2026-08-17 0 2.250 2.250 2.255 2.245 2.260 174,000 391,990 2.2528 2.250 2.250 2.255 2.245 2.260 174,000 2.2528 0.00%
2026-08-14 0 2.250 2.245 2.250 2.240 2.250 40,000 89,930 2.2483 2.250 2.245 2.250 2.240 2.250 40,000 2.2483 0.00%
2026-08-13 0 2.250 2.240 2.250 2.240 2.260 156,000 351,100 2.2506 2.250 2.240 2.250 2.240 2.260 156,000 2.2506 0.22%
2026-08-12 0 2.245 2.240 2.250 2.230 2.270 524,000 1,178,420 2.2489 2.245 2.240 2.250 2.230 2.270 524,000 2.2489 -1.32%
2026-08-11 0 2.275 2.270 2.275 2.245 2.280 406,000 921,970 2.2709 2.275 2.270 2.275 2.245 2.280 406,000 2.2709 1.34%
2026-08-10 0 2.245 2.240 2.250 2.210 2.250 442,000 984,720 2.2279 2.245 2.240 2.250 2.210 2.250 442,000 2.2279 1.58%
2026-08-07 0 2.210 2.205 2.210 2.200 2.215 126,000 278,300 2.2087 2.210 2.205 2.210 2.200 2.215 126,000 2.2087 0.45%
2026-08-06 0 2.200 2.200 2.210 2.200 2.245 382,000 845,660 2.2138 2.200 2.200 2.210 2.200 2.245 382,000 2.2138 -2.22%
2026-08-05 0 2.250 2.245 2.260 2.245 2.260 138,995 312,793 2.2504 2.250 2.245 2.260 2.245 2.260 138,995 2.2504 -0.22%
2026-08-04 0 2.255 2.250 2.265 2.245 2.265 158,000 356,000 2.2532 2.255 2.250 2.265 2.245 2.265 158,000 2.2532 -0.88%
2026-08-03 0 2.275 2.260 2.275 2.250 2.280 671,566 1,523,878 2.2691 2.275 2.260 2.275 2.250 2.280 671,566 2.2691 1.11%
2026-07-31 0 2.250 2.250 2.260 2.250 2.290 540,000 1,227,820 2.2737 2.250 2.250 2.260 2.250 2.290 540,000 2.2737 -0.44%
2026-07-30 0 2.260 2.250 2.260 2.230 2.300 636,000 1,435,600 2.2572 2.260 2.250 2.260 2.230 2.300 636,000 2.2572 0.44%
2026-07-29 0 2.250 2.250 2.260 2.250 2.280 266,000 601,840 2.2626 2.250 2.250 2.260 2.250 2.280 266,000 2.2626 -0.44%
2026-07-28 0 2.260 2.260 2.280 2.260 2.280 848,000 1,916,780 2.2604 2.260 2.260 2.280 2.260 2.280 848,000 2.2604 -0.44%
2026-07-27 0 2.270 2.250 2.270 2.210 2.270 502,000 1,123,320 2.2377 2.270 2.250 2.270 2.210 2.270 502,000 2.2377 1.79%
2026-07-24 0 2.230 2.210 2.230 2.210 2.240 550,000 1,222,240 2.2223 2.230 2.210 2.230 2.210 2.240 550,000 2.2223 -0.45%
2026-07-23 0 2.240 2.240 2.260 2.230 2.300 362,000 813,160 2.2463 2.240 2.240 2.260 2.230 2.300 362,000 2.2463 -2.18%
2026-07-22 0 2.290 2.240 2.290 2.220 2.290 438,000 987,660 2.2549 2.290 2.240 2.290 2.220 2.290 438,000 2.2549 2.69%
2026-07-21 0 2.230 2.230 2.240 2.200 2.260 758,000 1,688,840 2.2280 2.230 2.230 2.240 2.200 2.260 758,000 2.2280 0.00%
2026-07-20 0 2.230 2.230 2.240 2.230 2.290 440,000 990,200 2.2505 2.230 2.230 2.240 2.230 2.290 440,000 2.2505 -0.45%
2026-07-17 0 2.240 2.230 2.240 2.220 2.250 580,000 1,299,720 2.2409 2.240 2.230 2.240 2.220 2.250 580,000 2.2409 0.45%
2026-07-16 0 2.230 2.220 2.240 2.210 2.240 328,000 730,520 2.2272 2.230 2.220 2.240 2.210 2.240 328,000 2.2272 -0.45%
2026-07-15 0 2.240 2.240 2.250 2.210 2.240 289,993 649,024 2.2381 2.240 2.240 2.250 2.210 2.240 289,993 2.2381 0.90%
2026-07-14 0 2.220 2.220 2.240 2.180 2.240 654,000 1,444,558 2.2088 2.220 2.220 2.240 2.180 2.240 654,000 2.2088 -0.45%
2026-07-13 0 2.230 2.210 2.230 2.210 2.250 226,000 503,540 2.2281 2.230 2.210 2.230 2.210 2.250 226,000 2.2281 -0.89%
2026-07-10 0 2.250 2.250 2.260 2.210 2.260 798,000 1,786,920 2.2392 2.250 2.250 2.260 2.210 2.260 798,000 2.2392 1.12%
2026-07-09 0 2.280 2.280 2.300 2.260 2.300 374,000 854,280 2.2842 2.225 2.225 2.245 2.205 2.245 383,245 2.2291 0.00%
2026-07-08 0 2.280 2.270 2.280 2.260 2.320 876,000 2,005,320 2.2892 2.225 2.215 2.225 2.205 2.264 897,654 2.2340 0.44%
2026-07-07 0 2.270 2.260 2.270 2.250 2.280 402,000 908,820 2.2607 2.215 2.205 2.215 2.196 2.225 411,937 2.2062 0.00%
2026-07-06 0 2.270 2.270 2.280 2.250 2.290 850,000 1,932,326 2.2733 2.215 2.215 2.225 2.196 2.235 871,011 2.2185 0.00%
2026-07-03 0 2.270 2.270 2.280 2.210 2.290 470,000 1,061,350 2.2582 2.215 2.215 2.225 2.157 2.235 481,618 2.2037 4.13%
2026-07-02 0 2.180 2.180 2.190 2.160 2.220 2,600,000 5,669,760 2.1807 2.127 2.127 2.137 2.108 2.166 2,664,270 2.1281 0.46%
2026-06-30 0 2.170 2.170 2.190 2.140 2.190 1,136,000 2,462,060 2.1673 2.118 2.118 2.137 2.088 2.137 1,164,081 2.1150 -0.91%
2026-06-29 0 2.190 2.190 2.200 2.160 2.230 938,035 2,056,515 2.1924 2.137 2.137 2.147 2.108 2.176 961,222 2.1395 -3.10%
2026-06-26 0 2.260 2.240 2.260 2.190 2.280 496,000 1,106,200 2.2302 2.205 2.186 2.205 2.137 2.225 508,261 2.1764 -0.44%
2026-06-25 0 2.270 2.250 2.270 2.230 2.270 406,000 913,620 2.2503 2.215 2.196 2.215 2.176 2.215 416,036 2.1960 1.34%
2026-06-24 0 2.240 2.240 2.270 2.240 2.300 342,813 779,277 2.2732 2.186 2.186 2.215 2.186 2.245 351,287 2.2183 -0.44%
2026-06-23 0 2.250 2.250 2.280 2.240 2.320 212,000 480,620 2.2671 2.196 2.196 2.225 2.186 2.264 217,240 2.2124 -3.02%
2026-06-22 0 2.320 2.320 2.350 2.240 2.350 410,000 934,740 2.2799 2.264 2.264 2.293 2.186 2.293 420,135 2.2249 1.75%
2026-06-18 0 2.280 2.260 2.280 2.260 2.350 790,000 1,828,260 2.3143 2.225 2.205 2.225 2.205 2.293 809,528 2.2584 -2.56%
2026-06-17 0 2.340 2.340 2.350 2.340 2.370 744,544 1,750,645 2.3513 2.284 2.284 2.293 2.284 2.313 762,948 2.2946 0.00%
2026-06-16 0 2.340 2.340 2.350 2.330 2.360 1,300,000 3,044,460 2.3419 2.284 2.284 2.293 2.274 2.303 1,332,135 2.2854 -0.43%
2026-06-15 0 2.350 2.330 2.350 2.300 2.350 341,182 794,546 2.3288 2.293 2.274 2.293 2.245 2.293 349,616 2.2726 2.17%
2026-06-12 0 2.300 2.280 2.300 2.220 2.300 471,183 1,072,438 2.2761 2.245 2.225 2.245 2.166 2.245 482,830 2.2211 2.68%
2026-06-11 0 2.240 2.230 2.240 2.230 2.250 477,004 1,065,908 2.2346 2.186 2.176 2.186 2.176 2.196 488,795 2.1807 0.00%
2026-06-10 0 2.240 2.220 2.240 2.200 2.240 621,372 1,380,849 2.2223 2.186 2.166 2.186 2.147 2.186 636,732 2.1687 0.90%
2026-06-09 0 2.220 2.200 2.220 2.190 2.240 526,000 1,163,322 2.2116 2.166 2.147 2.166 2.137 2.186 539,002 2.1583 1.37%
2026-06-08 0 2.190 2.190 2.220 2.170 2.220 976,000 2,142,000 2.1947 2.137 2.137 2.166 2.118 2.166 1,000,126 2.1417 -2.23%
2026-06-05 0 2.240 2.220 2.240 2.220 2.260 125,996 281,170 2.2316 2.186 2.166 2.186 2.166 2.205 129,111 2.1777 -0.88%
2026-06-04 0 2.260 2.250 2.260 2.230 2.260 378,356 847,136 2.2390 2.205 2.196 2.205 2.176 2.205 387,709 2.1850 0.44%
2026-06-03 0 2.250 2.250 2.260 2.240 2.260 212,000 477,460 2.2522 2.196 2.196 2.205 2.186 2.205 217,240 2.1978 0.00%
2026-06-02 0 2.250 2.250 2.260 2.230 2.280 401,030 901,336 2.2476 2.196 2.196 2.205 2.176 2.225 410,943 2.1933 -1.32%
2026-06-01 0 2.280 2.270 2.280 2.260 2.290 316,000 719,400 2.2766 2.225 2.215 2.225 2.205 2.235 323,811 2.2217 1.33%
2026-05-29 0 2.250 2.240 2.250 2.240 2.270 416,001 936,922 2.2522 2.196 2.186 2.196 2.186 2.215 426,284 2.1979 0.45%
2026-05-28 0 2.240 2.220 2.240 2.190 2.250 1,881,400 4,142,429 2.2018 2.186 2.166 2.186 2.137 2.196 1,927,907 2.1487 1.82%
2026-05-27 0 2.200 2.190 2.200 2.180 2.220 924,118 2,032,753 2.1997 2.147 2.137 2.147 2.127 2.166 946,961 2.1466 0.00%
2026-05-26 0 2.200 2.190 2.200 2.170 2.230 1,292,325 2,837,561 2.1957 2.147 2.137 2.147 2.118 2.176 1,324,270 2.1427 -2.22%
2026-05-22 0 2.250 2.230 2.260 2.210 2.270 712,000 1,595,936 2.2415 2.196 2.176 2.205 2.157 2.215 729,600 2.1874 0.90%
2026-05-21 0 2.230 2.220 2.230 2.220 2.310 1,716,000 3,857,390 2.2479 2.176 2.166 2.176 2.166 2.254 1,758,418 2.1937 -2.62%
2026-05-20 0 2.290 2.280 2.290 2.260 2.320 852,327 1,954,412 2.2930 2.235 2.225 2.235 2.205 2.264 873,396 2.2377 -2.14%
2026-05-19 0 2.340 2.320 2.340 2.310 2.370 359,986 838,366 2.3289 2.284 2.264 2.284 2.254 2.313 368,885 2.2727 -1.27%
2026-05-18 0 2.370 2.340 2.370 2.330 2.370 614,000 1,436,640 2.3398 2.313 2.284 2.313 2.274 2.313 629,178 2.2834 0.85%
2026-05-15 0 2.350 2.350 2.370 2.340 2.380 386,604 909,821 2.3534 2.293 2.293 2.313 2.284 2.323 396,161 2.2966 0.00%
2026-05-14 0 2.350 2.340 2.360 2.340 2.390 886,000 2,097,420 2.3673 2.293 2.284 2.303 2.284 2.332 907,901 2.3102 -1.26%
2026-05-13 0 2.380 2.380 2.390 2.380 2.400 309,903 740,494 2.3894 2.323 2.323 2.332 2.323 2.342 317,564 2.3318 -0.42%
2026-05-12 0 2.390 2.390 2.400 2.380 2.450 1,906,000 4,573,380 2.3995 2.332 2.332 2.342 2.323 2.391 1,953,115 2.3416 -1.65%
2026-05-11 0 2.430 2.420 2.430 2.410 2.460 340,000 827,700 2.4344 2.371 2.362 2.371 2.352 2.401 348,404 2.3757 -0.41%
2026-05-08 0 2.440 2.440 2.450 2.440 2.470 558,000 1,367,600 2.4509 2.381 2.381 2.391 2.381 2.410 571,793 2.3918 -0.41%
2026-05-07 0 2.450 2.450 2.470 2.430 2.470 326,000 798,860 2.4505 2.391 2.391 2.410 2.371 2.410 334,058 2.3914 1.66%
2026-05-06 0 2.410 2.400 2.420 2.400 2.440 590,000 1,424,740 2.4148 2.352 2.342 2.362 2.342 2.381 604,584 2.3566 -0.41%
2026-05-05 0 2.420 2.420 2.430 2.390 2.430 964,000 2,317,550 2.4041 2.362 2.362 2.371 2.332 2.371 987,829 2.3461 1.68%
2026-05-04 0 2.380 2.380 2.390 2.370 2.420 1,160,869 2,776,373 2.3916 2.323 2.323 2.332 2.313 2.362 1,189,565 2.3339 -2.06%
2026-04-30 0 2.430 2.420 2.430 2.420 2.480 232,000 564,710 2.4341 2.371 2.362 2.371 2.362 2.420 237,735 2.3754 -1.22%
2026-04-29 0 2.460 2.450 2.460 2.440 2.480 154,000 379,070 2.4615 2.401 2.391 2.401 2.381 2.420 157,807 2.4021 0.82%
2026-04-28 0 2.440 2.430 2.440 2.430 2.480 480,000 1,173,850 2.4455 2.381 2.371 2.381 2.371 2.420 491,865 2.3865 -0.41%
2026-04-27 0 2.450 2.450 2.460 2.450 2.480 356,000 877,520 2.4649 2.391 2.391 2.401 2.391 2.420 364,800 2.4055 -1.21%
2026-04-24 0 2.480 2.470 2.480 2.450 2.490 506,000 1,250,290 2.4709 2.420 2.410 2.420 2.391 2.430 518,508 2.4113 -1.59%
2026-04-23 0 2.520 2.500 2.520 2.430 2.540 960,000 2,370,050 2.4688 2.459 2.440 2.459 2.371 2.479 983,730 2.4092 2.02%
2026-04-22 0 2.470 2.460 2.470 2.460 2.500 278,000 689,450 2.4800 2.410 2.401 2.410 2.401 2.440 284,872 2.4202 -1.59%
2026-04-21 0 2.510 2.500 2.510 2.500 2.520 164,000 410,950 2.5058 2.449 2.440 2.449 2.440 2.459 168,054 2.4453 -0.40%
2026-04-20 0 2.520 2.510 2.520 2.510 2.530 326,000 819,980 2.5153 2.459 2.449 2.459 2.449 2.469 334,058 2.4546 -0.40%
2026-04-17 0 2.530 2.520 2.530 2.510 2.550 826,000 2,085,960 2.5254 2.469 2.459 2.469 2.449 2.488 846,418 2.4645 1.20%
2026-04-16 0 2.500 2.490 2.500 2.500 2.510 294,000 735,480 2.5016 2.440 2.430 2.440 2.440 2.449 301,267 2.4413 0.00%
2026-04-15 0 2.500 2.490 2.500 2.490 2.510 436,208 1,088,913 2.4963 2.440 2.430 2.440 2.430 2.449 446,991 2.4361 0.40%
2026-04-14 0 2.490 2.480 2.490 2.480 2.520 196,000 489,170 2.4958 2.430 2.420 2.430 2.420 2.459 200,845 2.4356 -0.40%
2026-04-13 0 2.500 2.490 2.500 2.490 2.520 278,000 695,630 2.5023 2.440 2.430 2.440 2.430 2.459 284,872 2.4419 -1.57%
2026-04-10 0 2.540 2.530 2.540 2.530 2.560 360,000 913,900 2.5386 2.479 2.469 2.479 2.469 2.498 368,899 2.4774 -0.78%
2026-04-09 0 2.560 2.540 2.560 2.530 2.570 320,100 815,710 2.5483 2.498 2.479 2.498 2.469 2.508 328,013 2.4868 0.00%
2026-04-08 0 2.560 2.550 2.560 2.490 2.560 1,384,000 3,502,710 2.5309 2.498 2.488 2.498 2.430 2.498 1,418,211 2.4698 3.64%
2026-04-02 0 2.470 2.460 2.470 2.450 2.500 862,000 2,127,180 2.4677 2.410 2.401 2.410 2.391 2.440 883,308 2.4082 -0.40%
2026-04-01 0 2.480 2.480 2.490 2.480 2.500 356,000 884,620 2.4849 2.420 2.420 2.430 2.420 2.440 364,800 2.4249 0.00%
2026-03-31 0 2.480 2.460 2.480 2.440 2.510 1,020,000 2,523,840 2.4744 2.420 2.401 2.420 2.381 2.449 1,045,213 2.4147 0.61%
2026-03-30 0 2.600 2.590 2.600 2.580 2.630 648,000 1,681,180 2.5944 2.406 2.396 2.406 2.387 2.433 700,384 2.4004 -0.38%
2026-03-27 0 2.610 2.610 2.620 2.590 2.630 1,808,000 4,723,980 2.6128 2.415 2.415 2.424 2.396 2.433 1,954,158 2.4174 0.38%
2026-03-26 0 2.600 2.610 2.620 2.590 2.690 616,765 1,622,131 2.6301 2.406 2.415 2.424 2.396 2.489 666,624 2.4334 -2.62%
2026-03-25 0 2.670 2.670 2.690 2.610 2.820 2,190,000 5,884,980 2.6872 2.470 2.470 2.489 2.415 2.609 2,367,039 2.4862 2.69%
2026-03-24 0 2.600 2.600 2.610 2.590 2.630 974,000 2,533,880 2.6015 2.406 2.406 2.415 2.396 2.433 1,052,738 2.4069 0.39%
2026-03-23 0 2.590 2.580 2.600 2.570 2.640 1,620,000 4,199,680 2.5924 2.396 2.387 2.406 2.378 2.443 1,750,960 2.3985 -2.63%
2026-03-20 0 2.660 2.650 2.660 2.610 2.660 716,000 1,891,280 2.6415 2.461 2.452 2.461 2.415 2.461 773,881 2.4439 2.31%
2026-03-19 0 2.600 2.600 2.610 2.570 2.670 1,394,656 3,643,593 2.6125 2.406 2.406 2.415 2.378 2.470 1,507,399 2.4171 -2.62%
2026-03-18 0 2.670 2.660 2.670 2.660 2.700 1,670,000 4,458,600 2.6698 2.470 2.461 2.470 2.461 2.498 1,805,002 2.4701 -0.74%
2026-03-17 0 2.690 2.680 2.690 2.670 2.730 2,102,000 5,654,280 2.6900 2.489 2.480 2.489 2.470 2.526 2,271,925 2.4888 -0.37%
2026-03-16 0 2.700 2.700 2.710 2.690 2.750 820,000 2,222,800 2.7107 2.498 2.498 2.507 2.489 2.544 886,288 2.5080 -1.46%
2026-03-13 0 2.740 2.740 2.760 2.740 2.780 786,000 2,166,980 2.7570 2.535 2.535 2.554 2.535 2.572 849,540 2.5508 -0.72%
2026-03-12 0 2.760 2.760 2.790 2.750 2.800 578,000 1,603,400 2.7740 2.554 2.554 2.581 2.544 2.591 624,725 2.5666 -0.36%
2026-03-11 0 2.770 2.760 2.780 2.740 2.770 552,000 1,523,000 2.7591 2.563 2.554 2.572 2.535 2.563 596,623 2.5527 1.47%
2026-03-10 0 2.730 2.720 2.740 2.720 2.760 872,000 2,388,050 2.7386 2.526 2.517 2.535 2.517 2.554 942,492 2.5338 0.00%
2026-03-09 0 2.730 2.730 2.740 2.710 2.750 1,423,000 3,891,620 2.7348 2.526 2.526 2.535 2.507 2.544 1,538,035 2.5303 -1.80%
2026-03-06 0 2.780 2.770 2.790 2.760 2.790 314,000 871,960 2.7769 2.572 2.563 2.581 2.554 2.581 339,384 2.5692 0.00%
2026-03-05 0 2.780 2.780 2.800 2.770 2.820 802,000 2,254,240 2.8108 2.572 2.572 2.591 2.563 2.609 866,833 2.6005 0.72%
2026-03-04 0 2.760 2.760 2.790 2.760 2.850 1,616,000 4,503,400 2.7868 2.554 2.554 2.581 2.554 2.637 1,746,637 2.5783 -2.13%
2026-03-03 0 2.820 2.820 2.840 2.820 2.880 1,078,000 3,064,200 2.8425 2.609 2.609 2.628 2.609 2.665 1,165,145 2.6299 -1.05%
2026-03-02 0 2.850 2.850 2.870 2.840 2.940 890,000 2,556,040 2.8720 2.637 2.637 2.655 2.628 2.720 961,947 2.6572 -3.06%
2026-02-27 0 2.940 2.930 2.950 2.900 2.950 428,000 1,251,860 2.9249 2.720 2.711 2.729 2.683 2.729 462,599 2.7061 0.68%
2026-02-26 0 2.920 2.920 2.930 2.910 2.940 518,000 1,513,740 2.9223 2.702 2.702 2.711 2.692 2.720 559,875 2.7037 0.34%
2026-02-25 0 2.910 2.910 2.920 2.910 2.940 292,000 854,070 2.9249 2.692 2.692 2.702 2.692 2.720 315,605 2.7061 -0.34%
2026-02-24 0 2.920 2.920 2.930 2.880 2.930 1,112,000 3,221,964 2.8974 2.702 2.702 2.711 2.665 2.711 1,201,894 2.6807 1.39%
2026-02-23 0 2.880 2.870 2.880 2.840 2.900 652,000 1,873,520 2.8735 2.665 2.655 2.665 2.628 2.683 704,707 2.6586 1.41%
2026-02-20 0 2.840 2.830 2.860 2.820 2.860 656,000 1,863,220 2.8403 2.628 2.618 2.646 2.609 2.646 709,031 2.6278 -0.70%
2026-02-16 0 2.860 2.840 2.860 2.820 2.860 282,000 801,680 2.8428 2.646 2.628 2.646 2.609 2.646 304,797 2.6302 1.42%
2026-02-13 0 2.820 2.820 2.840 2.810 2.850 636,000 1,797,580 2.8264 2.609 2.609 2.628 2.600 2.637 687,414 2.6150 -1.05%
2026-02-12 0 2.850 2.840 2.850 2.830 2.860 210,000 597,760 2.8465 2.637 2.628 2.637 2.618 2.646 226,976 2.6336 0.35%
2026-02-11 0 2.840 2.840 2.850 2.820 2.860 416,000 1,182,340 2.8422 2.628 2.628 2.637 2.609 2.646 449,629 2.6296 0.35%
2026-02-10 0 2.830 2.830 2.850 2.810 2.850 316,000 893,900 2.8288 2.618 2.618 2.637 2.600 2.637 341,545 2.6172 0.71%
2026-02-09 0 2.810 2.810 2.830 2.810 2.860 352,000 996,402 2.8307 2.600 2.600 2.618 2.600 2.646 380,456 2.6190 -1.06%
2026-02-06 0 2.840 2.830 2.850 2.830 2.870 460,000 1,310,950 2.8499 2.628 2.618 2.637 2.618 2.655 497,186 2.6367 -1.05%
2026-02-05 0 2.870 2.860 2.880 2.850 2.880 340,000 975,840 2.8701 2.655 2.646 2.665 2.637 2.665 367,485 2.6555 -1.03%
2026-02-04 0 2.900 2.900 2.920 2.850 2.920 1,088,000 3,143,640 2.8894 2.683 2.683 2.702 2.637 2.702 1,175,954 2.6733 0.00%
2026-02-03 0 2.900 2.900 2.910 2.840 2.960 2,042,934 5,927,588 2.9015 2.683 2.683 2.692 2.628 2.739 2,208,084 2.6845 2.11%
2026-02-02 0 2.840 2.830 2.840 2.790 2.870 1,406,000 3,975,580 2.8276 2.628 2.618 2.628 2.581 2.655 1,519,661 2.6161 1.07%
2026-01-30 0 2.810 2.810 2.830 2.660 2.840 1,722,000 4,794,690 2.7844 2.600 2.600 2.618 2.461 2.628 1,861,206 2.5761 5.24%
2026-01-29 0 2.670 2.670 2.690 2.640 2.700 624,000 1,668,220 2.6734 2.470 2.470 2.489 2.443 2.498 674,444 2.4735 1.91%
2026-01-28 0 2.620 2.620 2.640 2.620 2.650 442,000 1,164,000 2.6335 2.424 2.424 2.443 2.424 2.452 477,731 2.4365 0.77%
2026-01-27 0 2.600 2.600 2.620 2.600 2.620 404,000 1,054,440 2.6100 2.406 2.406 2.424 2.406 2.424 436,659 2.4148 0.00%
2026-01-26 0 2.600 2.590 2.610 2.590 2.620 604,000 1,569,780 2.5990 2.406 2.396 2.415 2.396 2.424 652,827 2.4046 1.17%
2026-01-23 0 2.570 2.570 2.590 2.570 2.640 926,000 2,406,940 2.5993 2.378 2.378 2.396 2.378 2.443 1,000,857 2.4049 -2.28%
2026-01-22 0 2.630 2.620 2.630 2.620 2.640 184,000 483,940 2.6301 2.433 2.424 2.433 2.424 2.443 198,874 2.4334 0.38%
2026-01-21 0 2.620 2.620 2.640 2.610 2.660 814,036 2,145,273 2.6354 2.424 2.424 2.443 2.415 2.461 879,842 2.4382 -1.13%
2026-01-20 0 2.650 2.650 2.670 2.650 2.700 928,000 2,486,240 2.6791 2.452 2.452 2.470 2.452 2.498 1,003,019 2.4788 -1.12%
2026-01-19 0 2.680 2.670 2.680 2.660 2.680 146,000 389,930 2.6708 2.480 2.470 2.480 2.461 2.480 157,803 2.4710 0.37%
2026-01-16 0 2.670 2.670 2.680 2.670 2.690 374,000 1,002,100 2.6794 2.470 2.470 2.480 2.470 2.489 404,234 2.4790 0.00%
2026-01-15 0 2.670 2.670 2.680 2.660 2.680 590,000 1,573,240 2.6665 2.470 2.470 2.480 2.461 2.480 637,695 2.4671 0.38%
2026-01-14 0 2.660 2.660 2.670 2.660 2.680 322,000 859,280 2.6686 2.461 2.461 2.470 2.461 2.480 348,030 2.4690 -0.75%
2026-01-13 0 2.680 2.670 2.680 2.660 2.690 672,000 1,797,220 2.6744 2.480 2.470 2.480 2.461 2.489 726,324 2.4744 0.00%
2026-01-12 0 2.680 2.680 2.690 2.670 2.690 608,000 1,632,260 2.6846 2.480 2.480 2.489 2.470 2.489 657,150 2.4838 0.00%
2026-01-09 0 2.680 2.670 2.690 2.670 2.700 250,000 670,500 2.6820 2.480 2.470 2.489 2.470 2.498 270,210 2.4814 0.00%
2026-01-08 0 2.680 2.680 2.690 2.670 2.700 902,000 2,421,480 2.6846 2.480 2.480 2.489 2.470 2.498 974,917 2.4838 -0.37%
2026-01-07 0 2.690 2.690 2.700 2.680 2.710 436,000 1,174,480 2.6938 2.489 2.489 2.498 2.480 2.507 471,246 2.4923 -0.37%
2026-01-06 0 2.700 2.700 2.710 2.700 2.720 254,000 687,300 2.7059 2.498 2.498 2.507 2.498 2.517 274,533 2.5035 0.00%
2026-01-05 0 2.700 2.700 2.710 2.690 2.710 632,000 1,705,440 2.6985 2.498 2.498 2.507 2.489 2.507 683,091 2.4967 0.75%
2026-01-02 0 2.680 2.680 2.700 2.680 2.700 266,000 715,370 2.6894 2.480 2.480 2.498 2.480 2.498 287,503 2.4882 0.00%
2025-12-31 0 2.680 2.690 2.700 2.680 2.700 136,000 365,780 2.6896 2.480 2.489 2.498 2.480 2.498 146,994 2.4884 -0.37%
2025-12-30 0 2.690 2.690 2.700 2.680 2.700 196,000 527,220 2.6899 2.489 2.489 2.498 2.480 2.498 211,845 2.4887 -0.37%
2025-12-29 0 2.700 2.690 2.700 2.680 2.700 271,100 729,126 2.6895 2.498 2.489 2.498 2.480 2.498 293,016 2.4884 -0.74%
2025-12-24 0 2.720 2.690 2.720 2.690 2.720 573,751 1,548,984 2.6997 2.517 2.489 2.517 2.489 2.517 620,133 2.4978 0.37%
2025-12-23 0 2.710 2.700 2.710 2.680 2.710 534,000 1,439,400 2.6955 2.507 2.498 2.507 2.480 2.507 577,168 2.4939 0.37%
2025-12-22 0 2.700 2.690 2.700 2.680 2.710 198,000 532,700 2.6904 2.498 2.489 2.498 2.480 2.507 214,006 2.4892 0.75%
2025-12-19 0 2.680 2.680 2.700 2.670 2.700 296,000 793,820 2.6818 2.480 2.480 2.498 2.470 2.498 319,929 2.4812 -0.37%
2025-12-18 0 2.690 2.660 2.690 2.660 2.690 562,000 1,503,420 2.6751 2.489 2.461 2.489 2.461 2.489 607,432 2.4750 -0.74%
2025-12-17 0 2.710 2.700 2.710 2.690 2.720 189,934 513,305 2.7025 2.507 2.498 2.507 2.489 2.517 205,288 2.5004 0.00%
2025-12-16 0 2.710 2.690 2.710 2.690 2.740 270,000 731,040 2.7076 2.507 2.489 2.507 2.489 2.535 291,827 2.5050 -1.09%
2025-12-15 0 2.740 2.720 2.740 2.720 2.740 200,000 545,520 2.7276 2.535 2.517 2.535 2.517 2.535 216,168 2.5236 0.37%
2025-12-12 0 2.730 2.720 2.730 2.720 2.740 356,000 971,500 2.7289 2.526 2.517 2.526 2.517 2.535 384,779 2.5248 0.37%
2025-12-11 0 2.720 2.700 2.720 2.690 2.720 556,000 1,502,840 2.7029 2.517 2.498 2.517 2.489 2.517 600,947 2.5008 0.37%
2025-12-10 0 2.710 2.700 2.710 2.690 2.710 426,000 1,149,230 2.6977 2.507 2.498 2.507 2.489 2.507 460,438 2.4960 0.00%
2025-12-09 0 2.710 2.690 2.720 2.690 2.720 442,000 1,192,270 2.6974 2.507 2.489 2.517 2.489 2.517 477,731 2.4957 -0.37%
2025-12-08 0 2.720 2.700 2.720 2.690 2.730 384,000 1,039,780 2.7078 2.517 2.498 2.517 2.489 2.526 415,042 2.5052 0.37%
2025-12-05 0 2.710 2.690 2.710 2.680 2.750 676,000 1,827,780 2.7038 2.507 2.489 2.507 2.480 2.544 730,648 2.5016 -0.37%
2025-12-04 0 2.720 2.720 2.740 2.720 2.750 424,000 1,158,740 2.7329 2.517 2.517 2.535 2.517 2.544 458,276 2.5285 -0.37%
2025-12-03 0 2.730 2.730 2.750 2.710 2.750 1,364,000 3,712,498 2.7218 2.526 2.526 2.544 2.507 2.544 1,474,265 2.5182 0.74%
2025-12-02 0 2.710 2.700 2.710 2.690 2.730 976,000 2,655,080 2.7204 2.507 2.498 2.507 2.489 2.526 1,054,899 2.5169 0.37%
2025-12-01 0 2.700 2.700 2.710 2.690 2.720 1,352,000 3,661,820 2.7084 2.498 2.498 2.507 2.489 2.517 1,461,295 2.5059 -0.37%
2025-11-28 0 2.710 2.700 2.710 2.660 2.710 436,000 1,171,740 2.6875 2.507 2.498 2.507 2.461 2.507 471,246 2.4865 0.00%
2025-11-27 0 2.710 2.690 2.710 2.690 2.760 548,000 1,485,180 2.7102 2.507 2.489 2.507 2.489 2.554 592,300 2.5075 -2.17%
2025-11-26 0 2.770 2.770 2.780 2.750 2.780 512,000 1,417,500 2.7686 2.563 2.563 2.572 2.544 2.572 553,390 2.5615 0.73%
2025-11-25 0 2.750 2.740 2.750 2.710 2.750 314,000 860,160 2.7394 2.544 2.535 2.544 2.507 2.544 339,384 2.5345 1.48%
2025-11-24 0 2.710 2.710 2.720 2.690 2.740 790,000 2,145,160 2.7154 2.507 2.507 2.517 2.489 2.535 853,863 2.5123 0.00%
2025-11-21 0 2.710 2.690 2.710 2.690 2.720 636,000 1,716,140 2.6983 2.507 2.489 2.507 2.489 2.517 687,414 2.4965 -1.09%
2025-11-20 0 2.740 2.730 2.740 2.700 2.750 656,000 1,794,180 2.7350 2.535 2.526 2.535 2.498 2.544 709,031 2.5305 1.11%
2025-11-19 0 2.710 2.700 2.720 2.690 2.720 508,000 1,373,720 2.7042 2.507 2.498 2.517 2.489 2.517 549,067 2.5019 -0.37%
2025-11-18 0 2.720 2.700 2.720 2.690 2.720 512,000 1,384,760 2.7046 2.517 2.498 2.517 2.489 2.517 553,390 2.5023 -0.73%
2025-11-17 0 2.740 2.710 2.740 2.700 2.750 1,218,000 3,310,520 2.7180 2.535 2.507 2.535 2.498 2.544 1,316,463 2.5147 1.86%
2025-11-14 0 2.690 2.690 2.710 2.680 2.720 325,545 878,295 2.6979 2.489 2.489 2.507 2.480 2.517 351,862 2.4961 -1.10%
2025-11-13 0 2.720 2.720 2.730 2.710 2.730 98,000 266,760 2.7220 2.517 2.517 2.526 2.507 2.526 105,922 2.5185 -0.73%
2025-11-12 0 2.740 2.720 2.740 2.700 2.790 1,372,000 3,734,600 2.7220 2.535 2.517 2.535 2.498 2.581 1,482,912 2.5184 -1.79%
2025-11-11 0 2.790 2.780 2.790 2.730 2.800 358,000 989,420 2.7637 2.581 2.572 2.581 2.526 2.591 386,941 2.5570 1.09%
2025-11-10 0 2.760 2.740 2.760 2.750 2.770 228,000 629,940 2.7629 2.554 2.535 2.554 2.544 2.563 246,431 2.5562 -0.36%
2025-11-07 0 2.770 2.750 2.770 2.700 2.770 896,000 2,451,420 2.7360 2.563 2.544 2.563 2.498 2.563 968,432 2.5313 1.47%
2025-11-06 0 2.730 2.720 2.730 2.710 2.730 2,244,000 6,102,640 2.7195 2.526 2.517 2.526 2.507 2.526 2,425,404 2.5161 1.11%
2025-11-05 0 2.700 2.700 2.710 2.680 2.730 936,000 2,540,260 2.7140 2.498 2.498 2.507 2.480 2.526 1,011,666 2.5110 0.37%
2025-11-04 0 2.690 2.680 2.690 2.640 2.700 956,000 2,547,640 2.6649 2.489 2.480 2.489 2.443 2.498 1,033,283 2.4656 1.89%
2025-11-03 0 2.640 2.630 2.650 2.610 2.660 248,000 653,540 2.6352 2.443 2.433 2.452 2.415 2.461 268,048 2.4381 0.76%
2025-10-31 0 2.620 2.620 2.640 2.620 2.660 1,944,000 5,127,420 2.6376 2.424 2.424 2.443 2.424 2.461 2,101,152 2.4403 -0.38%
2025-10-30 0 2.630 2.620 2.630 2.610 2.670 744,000 1,958,480 2.6324 2.433 2.424 2.433 2.415 2.470 804,145 2.4355 -1.87%
2025-10-28 0 2.680 2.660 2.680 2.660 2.700 804,000 2,154,740 2.6800 2.480 2.461 2.480 2.461 2.498 868,995 2.4796 -1.11%
2025-10-27 0 2.710 2.690 2.710 2.650 2.710 584,000 1,563,240 2.6768 2.507 2.489 2.507 2.452 2.507 631,210 2.4766 2.65%
2025-10-24 0 2.640 2.640 2.650 2.630 2.660 139,000 367,470 2.6437 2.443 2.443 2.452 2.433 2.461 150,237 2.4459 0.76%
2025-10-23 0 2.620 2.620 2.640 2.610 2.650 622,000 1,634,640 2.6280 2.424 2.424 2.443 2.415 2.452 672,282 2.4315 -1.50%
2025-10-22 0 2.660 2.660 2.670 2.660 2.670 152,000 404,540 2.6614 2.461 2.461 2.470 2.461 2.470 164,288 2.4624 -0.37%
2025-10-21 0 2.670 2.670 2.680 2.630 2.710 1,010,000 2,695,910 2.6692 2.470 2.470 2.480 2.433 2.507 1,091,648 2.4696 1.52%
2025-10-20 0 2.630 2.620 2.630 2.600 2.630 344,000 900,160 2.6167 2.433 2.424 2.433 2.406 2.433 371,809 2.4210 0.77%
2025-10-17 0 2.610 2.600 2.610 2.590 2.650 626,000 1,632,950 2.6085 2.415 2.406 2.415 2.396 2.452 676,606 2.4134 -1.51%
2025-10-16 0 2.650 2.630 2.650 2.620 2.650 536,000 1,410,540 2.6316 2.452 2.433 2.452 2.424 2.452 579,330 2.4348 1.53%
2025-10-15 0 2.610 2.600 2.620 2.580 2.610 430,000 1,114,780 2.5925 2.415 2.406 2.424 2.387 2.415 464,761 2.3986 1.16%
2025-10-14 0 2.580 2.570 2.580 2.570 2.600 700,000 1,804,358 2.5777 2.387 2.378 2.387 2.378 2.406 756,588 2.3849 0.00%
2025-10-13 0 2.580 2.580 2.590 2.550 2.590 570,000 1,466,730 2.5732 2.387 2.387 2.396 2.359 2.396 616,079 2.3808 -1.53%
2025-10-10 0 2.620 2.620 2.630 2.610 2.660 1,530,000 4,040,380 2.6408 2.424 2.424 2.433 2.415 2.461 1,653,685 2.4433 -2.96%
2025-10-09 0 2.700 2.680 2.700 2.650 2.700 414,000 1,107,660 2.6755 2.498 2.480 2.498 2.452 2.498 447,468 2.4754 1.89%
2025-10-08 0 2.650 2.650 2.660 2.620 2.670 514,000 1,357,400 2.6409 2.452 2.452 2.461 2.424 2.470 555,552 2.4433 0.00%
2025-10-06 0 2.650 2.650 2.660 2.630 2.680 714,000 1,896,260 2.6558 2.452 2.452 2.461 2.433 2.480 771,719 2.4572 -1.49%
2025-10-03 0 2.690 2.670 2.690 2.660 2.690 596,000 1,592,140 2.6714 2.489 2.470 2.489 2.461 2.489 644,180 2.4716 0.37%
2025-10-02 0 2.680 2.670 2.680 2.630 2.700 602,000 1,606,720 2.6690 2.480 2.470 2.480 2.433 2.498 650,665 2.4693 1.52%
2025-09-30 0 2.640 2.630 2.640 2.620 2.640 518,000 1,360,460 2.6264 2.443 2.433 2.443 2.424 2.443 559,875 2.4299 -0.38%
2025-09-29 0 2.650 2.640 2.650 2.600 2.650 252,000 663,780 2.6340 2.452 2.443 2.452 2.406 2.452 272,372 2.4370 1.53%
2025-09-26 0 2.610 2.610 2.620 2.600 2.640 416,000 1,089,620 2.6193 2.415 2.415 2.424 2.406 2.443 449,629 2.4234 -0.76%
2025-09-25 0 2.630 2.630 2.650 2.620 2.670 1,356,000 3,585,720 2.6443 2.433 2.433 2.452 2.424 2.470 1,465,619 2.4466 -1.50%
2025-09-24 0 2.670 2.670 2.680 2.650 2.720 1,872,168 5,033,461 2.6886 2.470 2.470 2.480 2.452 2.517 2,023,513 2.4875 -2.55%
2025-09-23 0 2.740 2.740 2.750 2.720 2.750 238,000 650,640 2.7338 2.535 2.535 2.544 2.517 2.544 257,240 2.5293 0.00%
2025-09-22 0 2.740 2.730 2.750 2.740 2.800 1,100,000 3,030,380 2.7549 2.535 2.526 2.544 2.535 2.591 1,188,924 2.5488 -2.49%
2025-09-19 0 2.810 2.810 2.820 2.780 2.820 772,000 2,158,620 2.7961 2.600 2.600 2.609 2.572 2.609 834,408 2.5870 -0.35%
2025-09-18 0 2.820 2.810 2.820 2.770 2.850 1,592,000 4,475,520 2.8113 2.609 2.600 2.609 2.563 2.637 1,720,697 2.6010 0.36%
2025-09-17 0 2.810 2.810 2.820 2.810 2.870 1,242,000 3,514,820 2.8300 2.600 2.600 2.609 2.600 2.655 1,342,403 2.6183 -1.75%
2025-09-16 0 2.860 2.840 2.860 2.790 2.860 1,314,000 3,725,630 2.8353 2.646 2.628 2.646 2.581 2.646 1,420,223 2.6233 1.42%
2025-09-15 0 2.820 2.810 2.820 2.820 2.920 5,278,000 15,152,070 2.8708 2.609 2.600 2.609 2.609 2.702 5,704,672 2.6561 -1.05%
2025-09-12 0 2.850 2.850 2.860 2.710 2.880 4,684,000 13,162,420 2.8101 2.637 2.637 2.646 2.507 2.665 5,062,653 2.5999 5.17%
2025-09-11 0 2.710 2.700 2.710 2.690 2.710 228,000 615,500 2.6996 2.507 2.498 2.507 2.489 2.507 246,431 2.4977 0.00%
2025-09-10 0 2.710 2.710 2.720 2.670 2.730 1,074,000 2,909,940 2.7094 2.507 2.507 2.517 2.470 2.526 1,160,822 2.5068 1.50%
2025-09-09 0 2.670 2.660 2.670 2.650 2.680 2,652,000 7,078,920 2.6693 2.470 2.461 2.470 2.452 2.480 2,866,387 2.4696 1.14%
2025-09-08 0 2.640 2.640 2.660 2.640 2.690 1,456,000 3,865,960 2.6552 2.443 2.443 2.461 2.443 2.489 1,573,702 2.4566 -1.86%
2025-09-05 0 2.690 2.680 2.700 2.650 2.690 544,000 1,455,830 2.6762 2.489 2.480 2.498 2.452 2.489 587,977 2.4760 1.51%
2025-09-04 0 2.650 2.640 2.650 2.620 2.670 366,000 968,280 2.6456 2.452 2.443 2.452 2.424 2.470 395,587 2.4477 -1.12%
2025-09-03 0 2.680 2.670 2.680 2.610 2.690 1,306,000 3,472,420 2.6588 2.480 2.470 2.480 2.415 2.489 1,411,577 2.4600 2.29%
2025-09-02 0 2.620 2.620 2.640 2.620 2.680 2,698,000 7,151,410 2.6506 2.424 2.424 2.443 2.424 2.480 2,916,105 2.4524 -2.24%
2025-09-01 0 2.680 2.680 2.690 2.670 2.780 4,018,000 10,892,480 2.7109 2.480 2.480 2.489 2.470 2.572 4,342,814 2.5082 -2.90%
2025-08-29 0 2.760 2.760 2.780 2.700 2.800 2,424,000 6,661,660 2.7482 2.554 2.554 2.572 2.498 2.591 2,619,955 2.5427 2.60%
2025-08-28 0 2.690 2.690 2.700 2.670 2.700 952,000 2,562,260 2.6914 2.489 2.489 2.498 2.470 2.498 1,028,959 2.4901 0.75%
2025-08-27 0 2.670 2.670 2.690 2.660 2.700 470,000 1,257,780 2.6761 2.470 2.470 2.489 2.461 2.498 507,995 2.4760 -1.11%
2025-08-26 0 2.700 2.700 2.710 2.580 2.710 2,042,000 5,378,300 2.6338 2.498 2.498 2.507 2.387 2.507 2,207,075 2.4368 5.06%
2025-08-25 0 2.570 2.570 2.590 2.540 2.610 1,216,000 3,130,744 2.5746 2.378 2.378 2.396 2.350 2.415 1,314,301 2.3821 1.58%
2025-08-22 0 2.530 2.530 2.550 2.530 2.560 1,480,000 3,761,580 2.5416 2.341 2.341 2.359 2.341 2.369 1,599,643 2.3515 -0.78%
2025-08-21 0 2.550 2.550 2.560 2.530 2.580 1,328,507 3,395,397 2.5558 2.359 2.359 2.369 2.341 2.387 1,435,903 2.3646 0.39%
2025-08-20 0 2.540 2.530 2.540 2.510 2.570 1,324,000 3,362,689 2.5398 2.350 2.341 2.350 2.322 2.378 1,431,032 2.3498 0.79%
2025-08-19 0 2.520 2.520 2.540 2.490 2.540 994,000 2,510,490 2.5256 2.332 2.332 2.350 2.304 2.350 1,074,355 2.3367 1.61%
2025-08-18 0 2.480 2.480 2.500 2.480 2.520 682,000 1,703,380 2.4976 2.295 2.295 2.313 2.295 2.332 737,133 2.3108 -1.59%
2025-08-15 0 2.520 2.520 2.530 2.520 2.540 524,000 1,325,180 2.5290 2.332 2.332 2.341 2.332 2.350 566,360 2.3398 -1.18%
2025-08-14 0 2.550 2.540 2.550 2.550 2.590 442,000 1,132,679 2.5626 2.359 2.350 2.359 2.359 2.396 477,731 2.3710 0.00%
2025-08-13 0 2.550 2.550 2.570 2.550 2.590 810,000 2,082,260 2.5707 2.359 2.359 2.378 2.359 2.396 875,480 2.3784 -0.39%
2025-08-12 0 2.560 2.560 2.580 2.550 2.580 354,000 906,340 2.5603 2.369 2.369 2.387 2.359 2.387 382,617 2.3688 0.39%
2025-08-11 0 2.550 2.550 2.570 2.510 2.570 270,000 686,040 2.5409 2.359 2.359 2.378 2.322 2.378 291,827 2.3508 0.79%
2025-08-08 0 2.530 2.520 2.530 2.500 2.530 948,000 2,387,800 2.5188 2.341 2.332 2.341 2.313 2.341 1,024,636 2.3304 -0.39%
2025-08-07 0 2.540 2.530 2.540 2.530 2.580 1,052,000 2,677,600 2.5452 2.350 2.341 2.350 2.341 2.387 1,137,043 2.3549 -0.39%
2025-08-06 0 2.550 2.540 2.550 2.520 2.560 476,000 1,210,960 2.5440 2.359 2.350 2.359 2.332 2.369 514,480 2.3538 0.00%
2025-08-05 0 2.550 2.530 2.550 2.500 2.560 736,000 1,864,079 2.5327 2.359 2.341 2.359 2.313 2.369 795,498 2.3433 2.00%
2025-08-04 0 2.500 2.500 2.510 2.470 2.530 806,000 2,020,720 2.5071 2.313 2.313 2.322 2.285 2.341 871,157 2.3196 0.00%
2025-08-01 0 2.500 2.490 2.510 2.480 2.560 1,016,000 2,543,400 2.5033 2.313 2.304 2.322 2.295 2.369 1,098,133 2.3161 -2.34%
2025-07-31 0 2.560 2.540 2.560 2.540 2.580 700,000 1,792,410 2.5606 2.369 2.350 2.369 2.350 2.387 756,588 2.3691 -1.54%
2025-07-30 0 2.600 2.580 2.600 2.540 2.620 920,000 2,385,600 2.5930 2.406 2.387 2.406 2.350 2.424 994,372 2.3991 1.96%
2025-07-29 0 2.550 2.540 2.550 2.510 2.560 2,258,000 5,708,260 2.5280 2.359 2.350 2.359 2.322 2.369 2,440,536 2.3389 0.79%
2025-07-28 0 2.530 2.530 2.540 2.490 2.550 700,000 1,766,500 2.5236 2.341 2.341 2.350 2.304 2.359 756,588 2.3348 -0.39%
2025-07-25 0 2.540 2.540 2.550 2.530 2.570 1,136,000 2,890,800 2.5447 2.350 2.350 2.359 2.341 2.378 1,227,834 2.3544 -1.55%
2025-07-24 0 2.580 2.580 2.600 2.570 2.630 808,000 2,096,500 2.5947 2.387 2.387 2.406 2.378 2.433 873,318 2.4006 -1.90%
2025-07-23 0 2.630 2.610 2.630 2.580 2.630 314,000 818,560 2.6069 2.433 2.415 2.433 2.387 2.433 339,384 2.4119 0.38%
2025-07-22 0 2.620 2.610 2.630 2.560 2.630 874,181 2,270,401 2.5972 2.424 2.415 2.433 2.369 2.433 944,849 2.4029 2.34%
2025-07-21 0 2.560 2.550 2.560 2.550 2.590 714,000 1,831,080 2.5645 2.369 2.359 2.369 2.359 2.396 771,719 2.3727 -0.78%
2025-07-18 0 2.580 2.580 2.590 2.570 2.640 1,696,000 4,408,160 2.5992 2.387 2.387 2.396 2.378 2.443 1,833,104 2.4048 -1.53%
2025-07-17 0 2.620 2.620 2.630 2.580 2.640 942,000 2,463,900 2.6156 2.424 2.424 2.433 2.387 2.443 1,018,151 2.4200 -0.38%
2025-07-16 0 2.630 2.610 2.630 2.610 2.680 724,000 1,910,960 2.6394 2.433 2.415 2.433 2.415 2.480 782,528 2.4420 -1.13%
2025-07-15 0 2.660 2.650 2.660 2.610 2.680 1,006,000 2,657,020 2.6412 2.461 2.452 2.461 2.415 2.480 1,087,325 2.4436 0.76%
2025-07-14 0 2.640 2.620 2.640 2.560 2.640 1,098,000 2,867,840 2.6119 2.443 2.424 2.443 2.369 2.443 1,186,762 2.4165 3.94%
2025-07-11 0 2.540 2.540 2.550 2.530 2.590 1,420,000 3,623,940 2.5521 2.350 2.350 2.359 2.341 2.396 1,534,792 2.3612 -0.97%
2025-07-10 0 2.620 2.620 2.630 2.600 2.650 772,000 2,027,610 2.6264 2.373 2.373 2.382 2.355 2.400 852,300 2.3790 0.00%
2025-07-09 0 2.620 2.610 2.620 2.560 2.620 774,000 2,003,600 2.5886 2.373 2.364 2.373 2.319 2.373 854,508 2.3447 2.34%
2025-07-08 0 2.560 2.550 2.560 2.550 2.650 1,910,326 4,908,111 2.5693 2.319 2.310 2.319 2.310 2.400 2,109,030 2.3272 -2.29%
2025-07-07 0 2.620 2.600 2.620 2.530 2.620 1,570,000 4,068,480 2.5914 2.373 2.355 2.373 2.292 2.373 1,733,304 2.3472 3.56%
2025-07-04 0 2.530 2.530 2.550 2.460 2.560 1,205,826 3,040,539 2.5215 2.292 2.292 2.310 2.228 2.319 1,331,251 2.2840 1.20%
2025-07-03 0 2.500 2.500 2.510 2.420 2.500 1,294,000 3,170,460 2.4501 2.264 2.264 2.274 2.192 2.264 1,428,596 2.2193 3.31%
2025-07-02 0 2.420 2.420 2.440 2.410 2.470 1,756,181 4,271,027 2.4320 2.192 2.192 2.210 2.183 2.237 1,938,851 2.2029 -2.42%
2025-06-30 0 2.480 2.470 2.480 2.330 2.480 2,876,000 6,973,920 2.4249 2.246 2.237 2.246 2.110 2.246 3,175,149 2.1964 4.64%
2025-06-27 0 2.370 2.360 2.370 2.350 2.400 814,987 1,933,359 2.3723 2.147 2.138 2.147 2.129 2.174 899,758 2.1488 0.42%
2025-06-26 0 2.360 2.350 2.360 2.300 2.360 3,378,000 7,844,860 2.3223 2.138 2.129 2.138 2.083 2.138 3,729,364 2.1035 1.29%
2025-06-25 0 2.330 2.320 2.330 2.300 2.330 596,000 1,382,200 2.3191 2.110 2.101 2.110 2.083 2.110 657,993 2.1006 0.43%
2025-06-24 0 2.320 2.300 2.320 2.280 2.320 522,000 1,201,880 2.3025 2.101 2.083 2.101 2.065 2.101 576,296 2.0855 0.87%
2025-06-23 0 2.300 2.290 2.300 2.210 2.300 984,000 2,224,680 2.2609 2.083 2.074 2.083 2.002 2.083 1,086,351 2.0478 4.07%
2025-06-20 0 2.210 2.210 2.230 2.200 2.240 620,268 1,375,126 2.2170 2.002 2.002 2.020 1.993 2.029 684,785 2.0081 1.38%
2025-06-19 0 2.180 2.180 2.200 2.180 2.210 804,000 1,763,640 2.1936 1.975 1.975 1.993 1.975 2.002 887,628 1.9869 -1.36%
2025-06-18 0 2.210 2.200 2.210 2.170 2.220 1,672,000 3,688,800 2.2062 2.002 1.993 2.002 1.966 2.011 1,845,914 1.9984 0.91%
2025-06-17 0 2.190 2.180 2.190 2.160 2.230 1,260,000 2,766,840 2.1959 1.984 1.975 1.984 1.956 2.020 1,391,060 1.9890 -1.35%
2025-06-16 0 2.220 2.220 2.230 2.200 2.230 1,036,000 2,297,440 2.2176 2.011 2.011 2.020 1.993 2.020 1,143,760 2.0087 0.45%
2025-06-13 0 2.210 2.200 2.210 2.190 2.210 376,000 827,780 2.2015 2.002 1.993 2.002 1.984 2.002 415,110 1.9941 0.00%
2025-06-12 0 2.210 2.200 2.210 2.150 2.210 1,472,000 3,213,040 2.1828 2.002 1.993 2.002 1.947 2.002 1,625,111 1.9771 1.84%
2025-06-11 0 2.170 2.160 2.170 2.160 2.180 140,000 303,349 2.1668 1.966 1.956 1.966 1.956 1.975 154,562 1.9626 0.00%
2025-06-10 0 2.170 2.170 2.180 2.150 2.170 220,000 476,700 2.1668 1.966 1.966 1.975 1.947 1.966 242,883 1.9627 0.46%
2025-06-09 0 2.160 2.160 2.180 2.150 2.180 496,000 1,075,340 2.1680 1.956 1.956 1.975 1.947 1.975 547,592 1.9638 0.47%
2025-06-06 0 2.150 2.150 2.170 2.150 2.170 304,000 656,360 2.1591 1.947 1.947 1.966 1.947 1.966 335,621 1.9557 -0.92%
2025-06-05 0 2.170 2.150 2.170 2.160 2.200 288,000 626,460 2.1752 1.966 1.947 1.966 1.956 1.993 317,956 1.9703 -0.91%
2025-06-04 0 2.190 2.180 2.190 2.160 2.200 596,000 1,302,160 2.1848 1.984 1.975 1.984 1.956 1.993 657,993 1.9790 1.39%
2025-06-03 0 2.160 2.150 2.160 2.090 2.160 1,864,000 3,982,700 2.1366 1.956 1.947 1.956 1.893 1.956 2,057,885 1.9353 3.35%
2025-06-02 0 2.090 2.070 2.090 2.060 2.090 372,000 771,940 2.0751 1.893 1.875 1.893 1.866 1.893 410,694 1.8796 0.00%
2025-05-30 0 2.090 2.080 2.090 2.080 2.100 244,000 509,860 2.0896 1.893 1.884 1.893 1.884 1.902 269,380 1.8927 -0.48%
2025-05-29 0 2.100 2.080 2.100 2.080 2.100 134,000 279,960 2.0893 1.902 1.884 1.902 1.884 1.902 147,938 1.8924 0.00%
2025-05-28 0 2.100 2.090 2.100 2.070 2.100 404,000 842,560 2.0855 1.902 1.893 1.902 1.875 1.902 446,022 1.8891 0.96%
2025-05-27 0 2.080 2.070 2.080 2.070 2.090 408,000 848,119 2.0787 1.884 1.875 1.884 1.875 1.893 450,438 1.8829 -0.48%
2025-05-26 0 2.090 2.070 2.090 2.070 2.120 365,058 762,500 2.0887 1.893 1.875 1.893 1.875 1.920 403,030 1.8919 -1.42%
2025-05-23 0 2.120 2.110 2.120 2.110 2.160 980,000 2,091,170 2.1338 1.920 1.911 1.920 1.911 1.956 1,081,935 1.9328 -1.40%
2025-05-22 0 2.150 2.140 2.150 2.140 2.160 1,124,000 2,408,160 2.1425 1.947 1.938 1.947 1.938 1.956 1,240,913 1.9406 0.00%
2025-05-21 0 2.150 2.150 2.160 2.140 2.170 1,076,000 2,315,960 2.1524 1.947 1.947 1.956 1.938 1.966 1,187,921 1.9496 -0.92%
2025-05-20 0 2.170 2.150 2.170 2.130 2.200 2,620,000 5,665,880 2.1625 1.966 1.947 1.966 1.929 1.993 2,892,521 1.9588 2.84%
2025-05-19 0 2.110 2.110 2.120 2.040 2.120 3,186,000 6,657,720 2.0897 1.911 1.911 1.920 1.848 1.920 3,517,393 1.8928 3.94%
2025-05-16 0 2.030 2.030 2.040 2.000 2.040 882,000 1,785,400 2.0243 1.839 1.839 1.848 1.812 1.848 973,742 1.8335 1.50%
2025-05-15 0 2.000 1.990 2.000 1.980 2.020 300,000 599,080 1.9969 1.812 1.803 1.812 1.793 1.830 331,205 1.8088 -0.50%
2025-05-14 0 2.010 2.010 2.020 2.010 2.070 1,392,000 2,832,600 2.0349 1.821 1.821 1.830 1.821 1.875 1,536,790 1.8432 -0.99%
2025-05-13 0 2.030 2.030 2.050 2.010 2.040 242,000 490,640 2.0274 1.839 1.839 1.857 1.821 1.848 267,172 1.8364 0.00%
2025-05-12 0 2.030 2.010 2.030 1.970 2.050 1,452,000 2,923,520 2.0134 1.839 1.821 1.839 1.784 1.857 1,603,031 1.8237 2.53%
2025-05-09 0 1.980 1.950 1.980 1.950 1.980 1,204,000 2,368,700 1.9674 1.793 1.766 1.793 1.766 1.793 1,329,235 1.7820 1.02%
2025-05-08 0 1.960 1.950 1.960 1.950 1.970 280,000 548,340 1.9584 1.775 1.766 1.775 1.766 1.784 309,124 1.7738 0.00%
2025-05-07 0 1.960 1.960 1.970 1.930 1.970 1,562,000 3,040,580 1.9466 1.775 1.775 1.784 1.748 1.784 1,724,472 1.7632 0.51%
2025-05-06 0 1.950 1.940 1.950 1.920 1.960 642,000 1,246,899 1.9422 1.766 1.757 1.766 1.739 1.775 708,778 1.7592 -1.02%
2025-05-02 0 1.970 1.960 1.970 1.890 1.980 692,000 1,345,340 1.9441 1.784 1.775 1.784 1.712 1.793 763,979 1.7610 3.14%
2025-04-30 0 1.910 1.910 1.920 1.890 1.920 748,000 1,427,880 1.9089 1.730 1.730 1.739 1.712 1.739 825,804 1.7291 0.53%
2025-04-29 0 1.900 1.900 1.910 1.880 1.910 508,000 963,780 1.8972 1.721 1.721 1.730 1.703 1.730 560,840 1.7185 1.06%
2025-04-28 0 1.880 1.880 1.890 1.850 1.890 566,000 1,062,060 1.8764 1.703 1.703 1.712 1.676 1.712 624,873 1.6996 1.08%
2025-04-25 0 1.860 1.850 1.860 1.820 1.880 934,000 1,727,460 1.8495 1.685 1.676 1.685 1.649 1.703 1,031,150 1.6753 1.64%
2025-04-24 0 1.830 1.820 1.830 1.810 1.840 836,000 1,521,540 1.8200 1.658 1.649 1.658 1.639 1.667 922,957 1.6485 -1.08%
2025-04-23 0 1.850 1.840 1.850 1.830 1.860 1,050,000 1,936,920 1.8447 1.676 1.667 1.676 1.658 1.685 1,159,216 1.6709 3.35%
2025-04-22 0 1.790 1.780 1.790 1.750 1.800 1,004,000 1,773,200 1.7661 1.621 1.612 1.621 1.585 1.630 1,108,432 1.5997 2.29%
2025-04-17 0 1.750 1.750 1.760 1.730 1.760 236,000 411,880 1.7453 1.585 1.585 1.594 1.567 1.594 260,548 1.5808 1.74%
2025-04-16 0 1.720 1.710 1.730 1.720 1.750 610,000 1,054,500 1.7287 1.558 1.549 1.567 1.558 1.585 673,449 1.5658 -1.71%
2025-04-15 0 1.750 1.740 1.760 1.730 1.770 426,000 743,180 1.7446 1.585 1.576 1.594 1.567 1.603 470,311 1.5802 -0.57%
2025-04-14 0 1.760 1.750 1.770 1.750 1.780 490,208 863,026 1.7605 1.594 1.585 1.603 1.585 1.612 541,197 1.5947 0.57%
2025-04-11 0 1.750 1.730 1.750 1.720 1.750 322,000 558,180 1.7335 1.585 1.567 1.585 1.558 1.585 355,493 1.5702 1.74%
2025-04-10 0 1.720 1.720 1.730 1.700 1.750 1,054,000 1,817,620 1.7245 1.558 1.558 1.567 1.540 1.585 1,163,632 1.5620 2.99%
2025-04-09 0 1.670 1.660 1.670 1.620 1.670 934,000 1,538,919 1.6477 1.513 1.504 1.513 1.467 1.513 1,031,150 1.4924 -0.60%
2025-04-08 0 1.680 1.670 1.690 1.640 1.700 1,486,000 2,489,839 1.6755 1.522 1.513 1.531 1.485 1.540 1,640,567 1.5177 1.82%
2025-04-07 0 1.650 1.640 1.650 1.590 1.850 3,679,000 6,208,790 1.6876 1.495 1.485 1.495 1.440 1.676 4,061,673 1.5286 -12.70%
2025-04-03 0 1.890 1.890 1.900 1.880 1.910 690,000 1,306,200 1.8930 1.712 1.712 1.721 1.703 1.730 761,771 1.7147 -2.58%
2025-04-02 0 1.940 1.920 1.940 1.920 1.960 156,000 301,380 1.9319 1.757 1.739 1.757 1.739 1.775 172,226 1.7499 -1.02%
2025-04-01 0 1.960 1.940 1.960 1.920 1.980 1,058,000 2,053,900 1.9413 1.775 1.757 1.775 1.739 1.793 1,168,048 1.7584 0.51%
2025-03-31 0 1.950 1.930 1.950 1.920 1.980 1,046,000 2,031,380 1.9420 1.766 1.748 1.766 1.739 1.793 1,154,800 1.7591 1.04%
2025-03-28 0 1.930 1.910 1.930 1.910 1.930 184,000 352,880 1.9178 1.748 1.730 1.748 1.730 1.748 203,139 1.7371 0.52%
2025-03-27 0 1.920 1.910 1.920 1.890 1.920 430,000 815,680 1.8969 1.739 1.730 1.739 1.712 1.739 474,727 1.7182 1.05%
2025-03-26 0 1.900 1.880 1.900 1.880 1.910 386,000 730,080 1.8914 1.721 1.703 1.721 1.703 1.730 426,150 1.7132 0.53%
2025-03-25 0 1.890 1.890 1.910 1.890 1.910 400,000 756,980 1.8925 1.712 1.712 1.730 1.712 1.730 441,606 1.7142 -1.05%
2025-03-24 0 2.020 2.000 2.020 1.990 2.030 3,674,765 7,356,857 2.0020 1.730 1.713 1.730 1.704 1.739 4,290,647 1.7146 -0.49%
2025-03-21 0 2.030 2.030 2.040 2.030 2.120 2,849,516 5,883,507 2.0647 1.739 1.739 1.747 1.739 1.816 3,327,088 1.7684 -1.93%
2025-03-20 0 2.070 2.070 2.080 2.070 2.080 272,000 564,240 2.0744 1.773 1.773 1.781 1.773 1.781 317,587 1.7766 -0.48%
2025-03-19 0 2.080 2.070 2.080 2.070 2.080 64,000 133,020 2.0784 1.781 1.773 1.781 1.773 1.781 74,726 1.7801 0.48%
2025-03-18 0 2.070 2.070 2.080 2.060 2.100 396,000 822,580 2.0772 1.773 1.773 1.781 1.764 1.799 462,369 1.7791 -0.96%
2025-03-17 0 2.090 2.080 2.090 2.070 2.090 414,000 861,700 2.0814 1.790 1.781 1.790 1.773 1.790 483,385 1.7826 0.97%
2025-03-14 0 2.070 2.070 2.090 2.050 2.080 266,000 550,020 2.0677 1.773 1.773 1.790 1.756 1.781 310,581 1.7709 -0.48%
2025-03-13 0 2.080 2.060 2.080 2.050 2.080 138,000 284,220 2.0596 1.781 1.764 1.781 1.756 1.781 161,128 1.7639 1.46%
2025-03-12 0 2.050 2.050 2.070 2.040 2.100 508,000 1,048,284 2.0636 1.756 1.756 1.773 1.747 1.799 593,140 1.7673 -1.44%
2025-03-11 0 2.080 2.080 2.090 2.070 2.110 276,000 575,440 2.0849 1.781 1.781 1.790 1.773 1.807 322,257 1.7857 -0.95%
2025-03-10 0 2.100 2.100 2.110 2.090 2.110 118,000 248,360 2.1047 1.799 1.799 1.807 1.790 1.807 137,777 1.8026 0.48%
2025-03-07 0 2.090 2.090 2.110 2.090 2.130 1,072,000 2,261,600 2.1097 1.790 1.790 1.807 1.790 1.824 1,251,665 1.8069 -0.48%
2025-03-06 0 2.100 2.100 2.120 2.080 2.130 1,304,000 2,756,500 2.1139 1.799 1.799 1.816 1.781 1.824 1,522,547 1.8105 0.48%
2025-03-05 0 2.090 2.090 2.100 2.080 2.120 470,000 987,760 2.1016 1.790 1.790 1.799 1.781 1.816 548,771 1.7999 -0.48%
2025-03-04 0 2.100 2.100 2.120 2.090 2.120 512,000 1,077,940 2.1054 1.799 1.799 1.816 1.790 1.816 597,810 1.8031 -0.47%
2025-03-03 0 2.110 2.110 2.120 2.100 2.130 124,000 262,820 2.1195 1.807 1.807 1.816 1.799 1.824 144,782 1.8153 0.00%
2025-02-28 0 2.110 2.100 2.110 2.100 2.170 562,000 1,198,240 2.1321 1.807 1.799 1.807 1.799 1.859 656,190 1.8261 -2.31%
2025-02-27 0 2.160 2.150 2.160 2.150 2.170 114,000 246,160 2.1593 1.850 1.841 1.850 1.841 1.859 133,106 1.8494 0.00%
2025-02-26 0 2.160 2.140 2.160 2.140 2.160 86,000 184,960 2.1507 1.850 1.833 1.850 1.833 1.850 100,413 1.8420 0.00%
2025-02-25 0 2.160 2.140 2.170 2.150 2.160 74,000 159,420 2.1543 1.850 1.833 1.859 1.841 1.850 86,402 1.8451 -1.37%
2025-02-24 0 2.190 2.170 2.190 2.170 2.200 226,000 493,860 2.1852 1.876 1.859 1.876 1.859 1.884 263,877 1.8716 0.00%
2025-02-21 0 2.190 2.160 2.190 2.120 2.210 920,000 1,993,280 2.1666 1.876 1.850 1.876 1.816 1.893 1,074,190 1.8556 2.34%
2025-02-20 0 2.140 2.120 2.140 2.090 2.140 514,000 1,086,120 2.1131 1.833 1.816 1.833 1.790 1.833 600,145 1.8098 2.39%
2025-02-19 0 2.090 2.090 2.100 2.080 2.100 144,000 300,580 2.0874 1.790 1.790 1.799 1.781 1.799 168,134 1.7877 -0.48%
2025-02-18 0 2.100 2.090 2.100 2.080 2.100 236,000 494,060 2.0935 1.799 1.790 1.799 1.781 1.799 275,553 1.7930 0.00%
2025-02-17 0 2.100 2.090 2.100 2.090 2.120 348,000 733,240 2.1070 1.799 1.790 1.799 1.790 1.816 406,324 1.8046 -0.94%
2025-02-14 0 2.120 2.100 2.120 2.100 2.120 498,000 1,049,580 2.1076 1.816 1.799 1.816 1.799 1.816 581,464 1.8051 0.47%
2025-02-13 0 2.110 2.090 2.110 2.090 2.120 506,000 1,062,749 2.1003 1.807 1.790 1.807 1.790 1.816 590,804 1.7988 1.44%
2025-02-12 0 2.080 2.080 2.100 2.080 2.100 300,000 626,120 2.0871 1.781 1.781 1.799 1.781 1.799 350,279 1.7875 -1.89%
2025-02-11 0 2.120 2.110 2.120 2.060 2.120 1,122,000 2,357,800 2.1014 1.816 1.807 1.816 1.764 1.816 1,310,044 1.7998 1.92%
2025-02-10 0 2.080 2.060 2.080 2.060 2.090 364,000 752,660 2.0677 1.781 1.764 1.781 1.764 1.790 425,006 1.7709 0.48%
2025-02-07 0 2.070 2.070 2.090 2.070 2.100 332,000 690,480 2.0798 1.773 1.773 1.790 1.773 1.799 387,642 1.7812 0.00%
2025-02-06 0 2.070 2.070 2.080 2.070 2.100 466,000 972,640 2.0872 1.773 1.773 1.781 1.773 1.799 544,100 1.7876 -0.48%
2025-02-05 0 2.080 2.060 2.080 2.030 2.080 506,000 1,041,820 2.0589 1.781 1.764 1.781 1.739 1.781 590,804 1.7634 1.96%
2025-02-04 0 2.040 2.040 2.060 2.040 2.090 758,000 1,555,800 2.0525 1.747 1.747 1.764 1.747 1.790 885,039 1.7579 -1.92%
2025-02-03 0 2.080 2.070 2.080 2.060 2.140 1,472,000 3,071,520 2.0866 1.781 1.773 1.781 1.764 1.833 1,718,704 1.7871 -1.42%
2025-01-28 0 2.110 2.110 2.120 2.070 2.120 496,000 1,041,680 2.1002 1.807 1.807 1.816 1.773 1.816 579,128 1.7987 0.96%
2025-01-27 0 2.090 2.080 2.090 2.060 2.130 1,246,000 2,605,040 2.0907 1.790 1.781 1.790 1.764 1.824 1,454,827 1.7906 0.97%
2025-01-24 0 2.070 2.070 2.080 1.960 2.100 5,018,000 10,239,140 2.0405 1.773 1.773 1.781 1.679 1.799 5,859,005 1.7476 4.02%
2025-01-23 0 1.990 1.970 1.990 1.950 1.990 858,000 1,690,340 1.9701 1.704 1.687 1.704 1.670 1.704 1,001,799 1.6873 1.02%
2025-01-22 0 1.970 1.950 1.970 1.950 1.980 226,000 443,580 1.9627 1.687 1.670 1.687 1.670 1.696 263,877 1.6810 0.00%
2025-01-21 0 1.970 1.960 1.970 1.940 1.990 1,578,000 3,097,580 1.9630 1.687 1.679 1.687 1.662 1.704 1,842,469 1.6812 2.07%
2025-01-20 0 1.930 1.920 1.930 1.920 1.950 324,000 626,300 1.9330 1.653 1.644 1.653 1.644 1.670 378,302 1.6556 0.00%
2025-01-17 0 1.930 1.920 1.930 1.890 1.950 358,000 688,160 1.9222 1.653 1.644 1.653 1.619 1.670 418,000 1.6463 1.05%
2025-01-16 0 1.910 1.900 1.910 1.900 1.910 34,000 64,900 1.9088 1.636 1.627 1.636 1.627 1.636 39,698 1.6348 0.00%
2025-01-15 0 1.910 1.890 1.910 1.890 1.920 178,000 339,420 1.9069 1.636 1.619 1.636 1.619 1.644 207,832 1.6331 0.53%
2025-01-14 0 1.900 1.880 1.900 1.860 1.900 290,000 545,820 1.8821 1.627 1.610 1.627 1.593 1.627 338,603 1.6120 1.60%
2025-01-13 0 1.870 1.850 1.870 1.850 1.870 76,000 141,400 1.8605 1.602 1.584 1.602 1.584 1.602 88,737 1.5935 0.00%
2025-01-10 0 1.870 1.860 1.870 1.860 1.880 172,000 321,640 1.8700 1.602 1.593 1.602 1.593 1.610 200,827 1.6016 0.00%
2025-01-09 0 1.870 1.850 1.870 1.850 1.870 58,000 107,820 1.8590 1.602 1.584 1.602 1.584 1.602 67,721 1.5921 0.00%
2025-01-08 0 1.870 1.850 1.870 1.850 1.900 134,000 250,440 1.8690 1.602 1.584 1.602 1.584 1.627 156,458 1.6007 -2.09%
2025-01-07 0 1.910 1.900 1.910 1.900 1.930 216,000 412,280 1.9087 1.636 1.627 1.636 1.627 1.653 252,201 1.6347 -1.04%
2025-01-06 0 1.930 1.910 1.930 1.900 1.930 216,000 413,140 1.9127 1.653 1.636 1.653 1.627 1.653 252,201 1.6381 1.05%
2025-01-03 0 1.910 1.900 1.910 1.840 1.930 994,018 1,880,212 1.8915 1.636 1.627 1.636 1.576 1.653 1,160,613 1.6200 3.24%
2025-01-02 0 1.850 1.840 1.850 1.830 1.860 494,000 912,260 1.8467 1.584 1.576 1.584 1.567 1.593 576,793 1.5816 0.54%
2024-12-31 0 1.840 1.820 1.840 1.800 1.840 6,972,000 12,551,920 1.8003 1.576 1.559 1.576 1.542 1.576 8,140,490 1.5419 2.22%
2024-12-30 0 1.800 1.790 1.800 1.790 1.800 262,000 470,260 1.7949 1.542 1.533 1.542 1.533 1.542 305,911 1.5372 0.56%
2024-12-27 0 1.790 1.790 1.800 1.790 1.810 406,000 730,660 1.7997 1.533 1.533 1.542 1.533 1.550 474,045 1.5413 -0.56%
2024-12-24 0 1.800 1.800 1.810 1.780 1.800 254,000 454,720 1.7902 1.542 1.542 1.550 1.524 1.542 296,570 1.5333 0.56%
2024-12-23 0 1.790 1.780 1.790 1.780 1.800 404,000 724,340 1.7929 1.533 1.524 1.533 1.524 1.542 471,709 1.5356 0.00%
2024-12-20 0 1.790 1.790 1.800 1.790 1.800 356,000 639,420 1.7961 1.533 1.533 1.542 1.533 1.542 415,665 1.5383 -1.10%
2024-12-19 0 1.810 1.800 1.810 1.790 1.810 204,000 367,140 1.7997 1.550 1.542 1.550 1.533 1.550 238,190 1.5414 0.56%
2024-12-18 0 1.800 1.790 1.800 1.790 1.810 149,000 267,510 1.7954 1.542 1.533 1.542 1.533 1.550 173,972 1.5377 -0.55%
2024-12-17 0 1.810 1.790 1.810 1.790 1.820 2,236,000 4,027,580 1.8012 1.550 1.533 1.550 1.533 1.559 2,610,748 1.5427 -1.63%
2024-12-16 0 1.840 1.830 1.840 1.800 1.850 1,478,000 2,689,040 1.8194 1.576 1.567 1.576 1.542 1.584 1,725,709 1.5582 -0.54%
2024-12-13 0 1.850 1.840 1.850 1.840 1.850 170,000 313,820 1.8460 1.584 1.576 1.584 1.576 1.584 198,492 1.5810 -0.54%
2024-12-12 0 1.860 1.840 1.860 1.830 1.860 246,000 454,080 1.8459 1.593 1.576 1.593 1.567 1.593 287,229 1.5809 2.20%
2024-12-11 0 1.820 1.820 1.830 1.820 1.850 336,000 616,300 1.8342 1.559 1.559 1.567 1.559 1.584 392,313 1.5709 0.00%
2024-12-10 0 1.820 1.810 1.820 1.800 1.820 1,162,000 2,098,419 1.8059 1.559 1.550 1.559 1.542 1.559 1,356,748 1.5467 0.00%
2024-12-09 0 1.820 1.820 1.830 1.810 1.830 236,000 429,940 1.8218 1.559 1.559 1.567 1.550 1.567 275,553 1.5603 0.00%
2024-12-06 0 1.820 1.810 1.820 1.800 1.830 436,000 790,779 1.8137 1.559 1.550 1.559 1.542 1.567 509,073 1.5534 2.25%
2024-12-05 0 1.780 1.760 1.780 1.760 1.780 394,000 697,080 1.7692 1.524 1.507 1.524 1.507 1.524 460,033 1.5153 0.00%
2024-12-04 0 1.780 1.780 1.790 1.770 1.790 376,000 669,619 1.7809 1.524 1.524 1.533 1.516 1.533 439,017 1.5253 0.00%
2024-12-03 0 1.780 1.770 1.780 1.770 1.790 349,000 619,800 1.7759 1.524 1.516 1.524 1.516 1.533 407,492 1.5210 -0.56%
2024-12-02 0 1.790 1.780 1.790 1.780 1.800 234,000 418,180 1.7871 1.533 1.524 1.533 1.524 1.542 273,218 1.5306 -1.10%
2024-11-29 0 1.810 1.780 1.810 1.780 1.810 358,000 640,800 1.7899 1.550 1.524 1.550 1.524 1.550 418,000 1.5330 0.56%
2024-11-28 0 1.800 1.780 1.800 1.790 1.810 72,000 129,680 1.8011 1.542 1.524 1.542 1.533 1.550 84,067 1.5426 0.00%
2024-11-27 0 1.800 1.800 1.810 1.770 1.800 302,000 536,520 1.7766 1.542 1.542 1.550 1.516 1.542 352,614 1.5215 1.69%
2024-11-26 0 1.770 1.770 1.780 1.760 1.800 230,000 408,590 1.7765 1.516 1.516 1.524 1.507 1.542 268,547 1.5215 0.00%
2024-11-25 0 1.770 1.750 1.770 1.750 1.770 244,000 427,900 1.7537 1.516 1.499 1.516 1.499 1.516 284,894 1.5020 1.14%
2024-11-22 0 1.750 1.750 1.760 1.750 1.790 582,000 1,023,339 1.7583 1.499 1.499 1.507 1.499 1.533 679,542 1.5059 -3.31%
2024-11-21 0 1.810 1.790 1.810 1.790 1.820 224,000 403,999 1.8036 1.550 1.533 1.550 1.533 1.559 261,542 1.5447 -0.55%
2024-11-20 0 1.820 1.800 1.820 1.760 1.820 1,030,000 1,841,180 1.7876 1.559 1.542 1.559 1.507 1.559 1,202,625 1.5310 3.41%
2024-11-19 0 1.760 1.750 1.770 1.740 1.800 950,000 1,667,800 1.7556 1.507 1.499 1.516 1.490 1.542 1,109,218 1.5036 -0.56%
2024-11-18 0 1.770 1.760 1.770 1.770 1.810 526,000 940,659 1.7883 1.516 1.507 1.516 1.516 1.550 614,156 1.5316 -2.21%
2024-11-15 0 1.810 1.800 1.810 1.800 1.820 370,000 667,100 1.8030 1.550 1.542 1.550 1.542 1.559 432,011 1.5442 1.12%
2024-11-14 0 1.790 1.790 1.800 1.790 1.800 84,000 150,880 1.7962 1.533 1.533 1.542 1.533 1.542 98,078 1.5384 -1.65%
2024-11-13 0 1.820 1.800 1.820 1.800 1.820 34,000 61,460 1.8076 1.559 1.542 1.559 1.542 1.559 39,698 1.5482 0.55%
2024-11-12 0 1.810 1.790 1.810 1.770 1.810 638,000 1,135,670 1.7800 1.550 1.533 1.550 1.516 1.550 744,927 1.5245 1.69%
2024-11-11 0 1.780 1.760 1.780 1.730 1.780 10,162,000 17,793,890 1.7510 1.524 1.507 1.524 1.482 1.524 11,865,126 1.4997 0.00%
2024-11-08 0 1.780 1.760 1.780 1.760 1.800 1,102,000 1,960,380 1.7789 1.524 1.507 1.524 1.507 1.542 1,286,693 1.5236 0.00%
2024-11-07 0 1.780 1.780 1.790 1.760 1.790 634,000 1,123,940 1.7728 1.524 1.524 1.533 1.507 1.533 740,257 1.5183 0.56%
2024-11-06 0 1.770 1.750 1.770 1.750 1.810 1,518,000 2,693,740 1.7745 1.516 1.499 1.516 1.499 1.550 1,772,413 1.5198 -0.56%
2024-11-05 0 1.780 1.780 1.790 1.780 1.830 8,328,000 14,989,760 1.7999 1.524 1.524 1.533 1.524 1.567 9,723,753 1.5416 -2.73%
2024-11-04 0 1.830 1.820 1.830 1.820 1.840 154,000 281,480 1.8278 1.567 1.559 1.567 1.559 1.576 179,810 1.5654 1.67%
2024-11-01 0 1.800 1.800 1.820 1.800 1.840 426,000 772,800 1.8141 1.542 1.542 1.559 1.542 1.576 497,397 1.5537 -2.17%
2024-10-31 0 1.840 1.830 1.840 1.830 1.860 230,000 423,080 1.8395 1.576 1.567 1.576 1.567 1.593 268,547 1.5754 0.00%
2024-10-30 0 1.840 1.840 1.850 1.830 1.880 600,002 1,107,163 1.8453 1.576 1.576 1.584 1.567 1.610 700,561 1.5804 -2.65%
2024-10-29 0 1.890 1.880 1.890 1.880 1.900 274,000 516,540 1.8852 1.619 1.610 1.619 1.610 1.627 319,922 1.6146 -0.53%
2024-10-28 0 1.900 1.900 1.910 1.890 1.910 312,000 592,060 1.8976 1.627 1.627 1.636 1.619 1.636 364,290 1.6252 0.00%
2024-10-25 0 1.900 1.900 1.910 1.900 1.910 116,000 220,720 1.9028 1.627 1.627 1.636 1.627 1.636 135,441 1.6296 0.53%
2024-10-24 0 1.890 1.890 1.900 1.890 1.920 286,000 544,950 1.9054 1.619 1.619 1.627 1.619 1.644 333,933 1.6319 -1.56%
2024-10-23 0 1.920 1.920 1.940 1.910 1.940 494,884 953,697 1.9271 1.644 1.644 1.662 1.636 1.662 577,825 1.6505 1.05%
2024-10-22 0 1.900 1.900 1.920 1.900 1.920 58,000 110,660 1.9079 1.627 1.627 1.644 1.627 1.644 67,721 1.6341 -1.04%
2024-10-21 0 1.920 1.920 1.930 1.860 1.920 662,000 1,247,040 1.8837 1.644 1.644 1.653 1.593 1.644 772,950 1.6134 3.23%
2024-10-18 0 1.860 1.860 1.870 1.840 1.870 1,396,000 2,586,960 1.8531 1.593 1.593 1.602 1.576 1.602 1,629,966 1.5871 1.09%
2024-10-17 0 1.840 1.840 1.860 1.840 1.870 232,000 430,240 1.8545 1.576 1.576 1.593 1.576 1.602 270,883 1.5883 -0.54%
2024-10-16 0 1.850 1.850 1.870 1.840 1.860 254,000 470,839 1.8537 1.584 1.584 1.602 1.576 1.593 296,570 1.5876 -1.07%
2024-10-15 0 1.870 1.850 1.870 1.840 1.870 344,000 639,560 1.8592 1.602 1.584 1.602 1.576 1.602 401,654 1.5923 0.00%
2024-10-14 0 1.870 1.850 1.870 1.840 1.870 138,000 255,840 1.8539 1.602 1.584 1.602 1.576 1.602 161,128 1.5878 0.54%
2024-10-10 0 1.860 1.860 1.880 1.860 1.900 788,000 1,487,140 1.8872 1.593 1.593 1.610 1.593 1.627 920,067 1.6163 -1.59%
2024-10-09 0 1.890 1.890 1.900 1.870 1.920 334,000 631,159 1.8897 1.619 1.619 1.627 1.602 1.644 389,978 1.6184 0.00%
2024-10-08 0 1.890 1.890 1.900 1.890 1.990 1,238,000 2,382,179 1.9242 1.619 1.619 1.627 1.619 1.704 1,445,486 1.6480 -5.03%
2024-10-07 0 1.990 1.970 1.990 1.930 2.000 1,682,000 3,308,940 1.9673 1.704 1.687 1.704 1.653 1.713 1,963,899 1.6849 3.11%
2024-10-04 0 1.930 1.930 1.940 1.840 1.930 1,284,000 2,398,780 1.8682 1.653 1.653 1.662 1.576 1.653 1,499,195 1.6000 3.76%
2024-10-03 0 1.860 1.850 1.860 1.850 1.870 1,106,000 2,047,200 1.8510 1.593 1.584 1.593 1.584 1.602 1,291,363 1.5853 0.00%
2024-10-02 0 1.860 1.850 1.860 1.820 1.860 686,000 1,259,039 1.8353 1.593 1.584 1.593 1.559 1.593 800,972 1.5719 1.09%
2024-09-30 0 1.840 1.820 1.840 1.820 1.860 1,046,000 1,920,300 1.8359 1.576 1.559 1.576 1.559 1.593 1,221,307 1.5723 -1.08%
2024-09-27 0 1.860 1.830 1.860 1.820 1.860 1,962,000 3,591,320 1.8304 1.593 1.567 1.593 1.559 1.593 2,290,826 1.5677 2.20%
2024-09-26 0 1.820 1.810 1.820 1.810 1.830 312,000 566,920 1.8171 1.559 1.550 1.559 1.550 1.567 364,290 1.5562 0.55%
2024-09-25 0 1.810 1.800 1.810 1.800 1.820 514,000 931,820 1.8129 1.550 1.542 1.550 1.542 1.559 600,145 1.5527 0.56%
2024-09-24 0 1.800 1.800 1.810 1.800 1.830 924,000 1,669,740 1.8071 1.542 1.542 1.550 1.542 1.567 1,078,860 1.5477 -0.55%
2024-09-23 0 1.810 1.800 1.810 1.790 1.810 160,000 288,120 1.8008 1.550 1.542 1.550 1.533 1.550 186,816 1.5423 0.00%
2024-09-20 0 1.810 1.810 1.820 1.750 1.820 1,230,000 2,181,520 1.7736 1.550 1.550 1.559 1.499 1.559 1,436,145 1.5190 2.84%
2024-09-19 0 1.760 1.760 1.770 1.750 1.770 482,000 850,580 1.7647 1.507 1.507 1.516 1.499 1.516 562,782 1.5114 -1.12%
2024-09-17 0 1.780 1.770 1.780 1.770 1.780 114,000 201,840 1.7705 1.524 1.516 1.524 1.516 1.524 133,106 1.5164 0.56%
2024-09-16 0 1.770 1.760 1.770 1.750 1.770 182,000 320,320 1.7600 1.516 1.507 1.516 1.499 1.516 212,503 1.5074 0.57%
2024-09-13 0 1.760 1.760 1.770 1.750 1.760 172,000 301,860 1.7550 1.507 1.507 1.516 1.499 1.507 200,827 1.5031 0.00%
2024-09-12 0 1.760 1.760 1.770 1.760 1.770 140,000 246,840 1.7631 1.507 1.507 1.516 1.507 1.516 163,464 1.5101 0.00%
2024-09-11 0 1.760 1.760 1.780 1.760 1.780 250,000 440,460 1.7618 1.507 1.507 1.524 1.507 1.524 291,899 1.5089 -1.12%
2024-09-10 0 1.780 1.770 1.780 1.750 1.780 144,000 254,760 1.7692 1.524 1.516 1.524 1.499 1.524 168,134 1.5152 1.71%
2024-09-09 0 1.750 1.750 1.760 1.750 1.770 452,000 791,660 1.7515 1.499 1.499 1.507 1.499 1.516 527,754 1.5001 0.00%
2024-09-05 0 1.750 1.750 1.760 1.750 1.750 80,000 140,000 1.7500 1.499 1.499 1.507 1.499 1.499 93,408 1.4988 0.00%
2024-09-04 0 1.750 1.750 1.760 1.730 1.750 526,000 915,920 1.7413 1.499 1.499 1.507 1.482 1.499 614,156 1.4913 0.00%
2024-09-03 0 1.750 1.740 1.750 1.740 1.750 130,000 227,440 1.7495 1.499 1.490 1.499 1.490 1.499 151,788 1.4984 -0.57%
2024-09-02 0 1.760 1.740 1.760 1.740 1.770 158,000 276,700 1.7513 1.507 1.490 1.507 1.490 1.516 184,480 1.4999 0.57%
2024-08-30 0 1.750 1.750 1.760 1.750 1.780 298,000 523,340 1.7562 1.499 1.499 1.507 1.499 1.524 347,944 1.5041 0.00%
2024-08-29 0 1.750 1.750 1.770 1.750 1.750 14,000 24,500 1.7500 1.499 1.499 1.516 1.499 1.499 16,346 1.4988 -0.57%
2024-08-28 0 1.760 1.750 1.760 1.750 1.760 68,000 119,179 1.7526 1.507 1.499 1.507 1.499 1.507 79,397 1.5011 -0.56%
2024-08-27 0 1.770 1.750 1.770 1.750 1.770 118,000 206,959 1.7539 1.516 1.499 1.516 1.499 1.516 137,777 1.5021 0.00%
2024-08-26 0 1.770 1.770 1.780 1.740 1.770 260,000 456,520 1.7558 1.516 1.516 1.524 1.490 1.516 303,575 1.5038 0.57%
2024-08-23 0 1.760 1.750 1.760 1.750 1.760 126,000 220,600 1.7508 1.507 1.499 1.507 1.499 1.507 147,117 1.4995 0.00%
2024-08-22 0 1.760 1.750 1.760 1.740 1.760 90,000 157,040 1.7449 1.507 1.499 1.507 1.490 1.507 105,084 1.4944 -0.56%
2024-08-21 0 1.770 1.760 1.770 1.710 1.780 816,000 1,429,480 1.7518 1.516 1.507 1.516 1.465 1.524 952,760 1.5004 2.91%
2024-08-20 0 1.720 1.710 1.720 1.710 1.720 106,000 181,380 1.7111 1.473 1.465 1.473 1.465 1.473 123,765 1.4655 0.00%
2024-08-19 0 1.720 1.710 1.730 1.720 1.750 210,000 363,100 1.7290 1.473 1.465 1.482 1.473 1.499 245,195 1.4809 -2.82%
2024-08-16 0 1.770 1.750 1.770 1.720 1.770 348,000 609,140 1.7504 1.516 1.499 1.516 1.473 1.516 406,324 1.4991 1.72%
2024-08-15 0 1.740 1.710 1.740 1.710 1.750 514,000 886,320 1.7244 1.490 1.465 1.490 1.465 1.499 600,145 1.4768 -0.57%
2024-08-14 0 1.750 1.740 1.750 1.710 1.750 594,000 1,034,319 1.7413 1.499 1.490 1.499 1.465 1.499 693,553 1.4913 2.34%
2024-08-13 0 1.710 1.700 1.710 1.690 1.720 1,264,000 2,163,640 1.7117 1.465 1.456 1.465 1.447 1.473 1,475,843 1.4660 -0.58%
2024-08-12 0 1.720 1.700 1.720 1.700 1.720 242,000 414,360 1.7122 1.473 1.456 1.473 1.456 1.473 282,559 1.4665 -0.58%
2024-08-09 0 1.730 1.710 1.730 1.710 1.730 202,000 346,540 1.7155 1.482 1.465 1.482 1.465 1.482 235,855 1.4693 1.17%
2024-08-08 0 1.710 1.700 1.720 1.670 1.720 180,000 305,420 1.6968 1.465 1.456 1.473 1.430 1.473 210,168 1.4532 1.79%
2024-08-07 0 1.680 1.680 1.710 1.640 1.700 402,000 678,060 1.6867 1.439 1.439 1.465 1.405 1.456 469,374 1.4446 1.20%
2024-08-06 0 1.660 1.650 1.660 1.600 1.670 721,600 1,171,612 1.6236 1.422 1.413 1.422 1.370 1.430 842,538 1.3906 5.06%
2024-08-05 0 1.580 1.570 1.580 1.580 1.710 1,524,000 2,492,540 1.6355 1.353 1.345 1.353 1.353 1.465 1,779,419 1.4008 -7.06%
2024-08-02 0 1.700 1.690 1.700 1.700 1.720 1,348,000 2,299,220 1.7057 1.456 1.447 1.456 1.456 1.473 1,573,922 1.4608 -1.73%
2024-08-01 0 1.730 1.720 1.730 1.710 1.730 358,000 615,800 1.7201 1.482 1.473 1.482 1.465 1.482 418,000 1.4732 0.58%
2024-07-31 0 1.720 1.720 1.730 1.720 1.740 896,000 1,542,520 1.7216 1.473 1.473 1.482 1.473 1.490 1,046,167 1.4744 0.00%
2024-07-30 0 1.720 1.710 1.730 1.710 1.740 660,000 1,134,140 1.7184 1.473 1.465 1.482 1.465 1.490 770,614 1.4717 0.00%
2024-07-29 0 1.720 1.710 1.720 1.720 1.730 58,000 99,920 1.7228 1.473 1.465 1.473 1.473 1.482 67,721 1.4755 0.58%
2024-07-26 0 1.710 1.700 1.710 1.700 1.710 264,000 450,020 1.7046 1.465 1.456 1.465 1.456 1.465 308,246 1.4599 0.00%
2024-07-25 0 1.710 1.700 1.720 1.700 1.710 274,000 466,440 1.7023 1.465 1.456 1.473 1.456 1.465 319,922 1.4580 0.59%
2024-07-24 0 1.700 1.700 1.710 1.700 1.760 526,000 906,000 1.7224 1.456 1.456 1.465 1.456 1.507 614,156 1.4752 -3.95%
2024-07-23 0 1.770 1.760 1.770 1.760 1.780 114,000 200,760 1.7611 1.516 1.507 1.516 1.507 1.524 133,106 1.5083 0.57%
2024-07-22 0 1.760 1.760 1.770 1.760 1.790 270,000 477,280 1.7677 1.507 1.507 1.516 1.507 1.533 315,251 1.5140 -1.68%
2024-07-19 0 1.790 1.770 1.790 1.760 1.800 496,000 885,740 1.7858 1.533 1.516 1.533 1.507 1.542 579,128 1.5294 0.00%
2024-07-18 0 1.790 1.780 1.790 1.770 1.800 704,000 1,258,180 1.7872 1.533 1.524 1.533 1.516 1.542 821,989 1.5307 0.00%
2024-07-17 0 1.790 1.770 1.790 1.770 1.800 98,000 175,070 1.7864 1.533 1.516 1.533 1.516 1.542 114,425 1.5300 -1.10%
2024-07-16 0 1.810 1.780 1.810 1.810 1.810 2,000 3,620 1.8100 1.550 1.524 1.550 1.550 1.550 2,335 1.5502 0.00%
2024-07-15 0 1.810 1.810 1.820 1.740 1.820 448,000 805,400 1.7978 1.550 1.550 1.559 1.490 1.559 523,084 1.5397 3.43%
2024-07-12 0 1.750 1.740 1.750 1.730 1.750 160,000 278,820 1.7426 1.499 1.490 1.499 1.482 1.499 186,816 1.4925 0.86%
2024-07-11 0 1.790 1.780 1.790 1.770 1.790 208,000 369,200 1.7750 1.486 1.478 1.486 1.469 1.486 250,559 1.4735 -0.56%
2024-07-10 0 1.800 1.790 1.800 1.780 1.810 138,000 247,740 1.7952 1.494 1.486 1.494 1.478 1.503 166,236 1.4903 0.00%
2024-07-09 0 1.800 1.780 1.800 1.760 1.830 712,000 1,273,180 1.7882 1.494 1.478 1.494 1.461 1.519 857,683 1.4844 -2.17%
2024-07-08 0 1.840 1.830 1.840 1.830 1.850 198,000 364,560 1.8412 1.527 1.519 1.527 1.519 1.536 238,513 1.5285 -1.08%
2024-07-05 0 1.860 1.860 1.870 1.840 1.880 312,000 577,320 1.8504 1.544 1.544 1.552 1.527 1.561 375,839 1.5361 -1.59%
2024-07-04 0 1.890 1.870 1.890 1.860 1.900 498,000 934,768 1.8770 1.569 1.552 1.569 1.544 1.577 599,896 1.5582 1.61%
2024-07-03 0 1.860 1.840 1.860 1.820 1.870 792,000 1,457,801 1.8407 1.544 1.527 1.544 1.511 1.552 954,052 1.5280 2.76%
2024-07-02 0 1.810 1.790 1.820 1.800 1.880 976,000 1,788,440 1.8324 1.503 1.486 1.511 1.494 1.561 1,175,700 1.5212 -0.55%
2024-06-28 0 1.820 1.810 1.820 1.680 1.840 2,632,000 4,633,620 1.7605 1.511 1.503 1.511 1.395 1.527 3,170,535 1.4615 8.33%
2024-06-27 0 1.680 1.670 1.680 1.650 1.700 4,960,000 8,370,760 1.6877 1.395 1.386 1.395 1.370 1.411 5,974,869 1.4010 -1.18%
2024-06-26 0 1.700 1.700 1.720 1.700 1.720 422,000 719,400 1.7047 1.411 1.411 1.428 1.411 1.428 508,346 1.4152 0.00%
2024-06-25 0 1.700 1.700 1.710 1.690 1.710 108,000 183,660 1.7006 1.411 1.411 1.420 1.403 1.420 130,098 1.4117 0.59%
2024-06-24 0 1.690 1.690 1.700 1.670 1.720 860,000 1,463,660 1.7019 1.403 1.403 1.411 1.386 1.428 1,035,965 1.4128 1.20%
2024-06-21 0 1.670 1.670 1.690 1.670 1.690 336,000 564,660 1.6805 1.386 1.386 1.403 1.386 1.403 404,749 1.3951 0.00%
2024-06-20 0 1.670 1.670 1.680 1.670 1.680 516,000 861,780 1.6701 1.386 1.386 1.395 1.386 1.395 621,579 1.3864 -0.60%
2024-06-19 0 1.680 1.680 1.690 1.680 1.690 9,102,756 14,817,359 1.6278 1.395 1.395 1.403 1.395 1.403 10,965,278 1.3513 -0.59%
2024-06-18 0 1.690 1.680 1.690 1.660 1.750 1,356,000 2,299,570 1.6958 1.403 1.395 1.403 1.378 1.453 1,633,452 1.4078 0.00%
2024-06-17 0 1.690 1.670 1.690 1.660 1.690 184,000 309,120 1.6800 1.403 1.386 1.403 1.378 1.403 221,648 1.3946 1.20%
2024-06-14 0 1.670 1.650 1.670 1.650 1.680 374,000 621,420 1.6616 1.386 1.370 1.386 1.370 1.395 450,524 1.3793 -0.60%
2024-06-13 0 1.680 1.660 1.680 1.660 1.680 406,232 677,914 1.6688 1.395 1.378 1.395 1.378 1.395 489,351 1.3853 0.00%
2024-06-12 0 1.680 1.670 1.680 1.660 1.700 250,000 419,870 1.6795 1.395 1.386 1.395 1.378 1.411 301,153 1.3942 -1.18%
2024-06-11 0 1.700 1.680 1.700 1.680 1.710 200,000 338,460 1.6923 1.411 1.395 1.411 1.395 1.420 240,922 1.4049 0.00%
2024-06-07 0 1.700 1.690 1.700 1.670 1.700 646,000 1,082,200 1.6752 1.411 1.403 1.411 1.386 1.411 778,179 1.3907 0.59%
2024-06-06 0 1.690 1.680 1.690 1.660 1.690 202,000 338,300 1.6748 1.403 1.395 1.403 1.378 1.403 243,331 1.3903 0.00%
2024-06-05 0 1.690 1.680 1.700 1.680 1.730 722,000 1,229,580 1.7030 1.403 1.395 1.411 1.395 1.436 869,729 1.4138 -2.31%
2024-06-04 0 1.730 1.730 1.740 1.690 1.750 2,212,000 3,817,400 1.7258 1.436 1.436 1.444 1.403 1.453 2,664,599 1.4326 1.76%
2024-06-03 0 1.700 1.700 1.710 1.670 1.720 614,000 1,042,820 1.6984 1.411 1.411 1.420 1.386 1.428 739,631 1.4099 0.59%
2024-05-31 0 1.690 1.680 1.690 1.650 1.690 296,000 499,600 1.6878 1.403 1.395 1.403 1.370 1.403 356,565 1.4011 1.81%
2024-05-30 0 1.660 1.650 1.670 1.640 1.690 672,423 1,114,074 1.6568 1.378 1.370 1.386 1.361 1.403 810,008 1.3754 -0.60%
2024-05-29 0 1.670 1.660 1.670 1.660 1.690 64,000 107,280 1.6763 1.386 1.378 1.386 1.378 1.403 77,095 1.3915 -0.60%
2024-05-28 0 1.680 1.670 1.680 1.670 1.700 618,000 1,038,740 1.6808 1.395 1.386 1.395 1.386 1.411 744,449 1.3953 -1.18%
2024-05-27 0 1.700 1.690 1.700 1.690 1.710 188,000 320,020 1.7022 1.411 1.403 1.411 1.403 1.420 226,467 1.4131 -0.58%
2024-05-24 0 1.710 1.700 1.710 1.670 1.710 306,000 520,180 1.6999 1.420 1.411 1.420 1.386 1.420 368,611 1.4112 1.18%
2024-05-23 0 1.690 1.680 1.690 1.660 1.690 446,000 750,800 1.6834 1.403 1.395 1.403 1.378 1.403 537,256 1.3975 1.20%
2024-05-22 0 1.670 1.660 1.670 1.650 1.670 96,000 159,740 1.6640 1.386 1.378 1.386 1.370 1.386 115,643 1.3813 1.21%
2024-05-21 0 1.650 1.650 1.660 1.650 1.680 756,000 1,259,520 1.6660 1.370 1.370 1.378 1.370 1.395 910,686 1.3830 -2.37%
2024-05-20 0 1.690 1.680 1.700 1.680 1.700 220,000 371,160 1.6871 1.403 1.395 1.411 1.395 1.411 265,014 1.4005 -0.59%
2024-05-17 0 1.700 1.700 1.720 1.690 1.720 324,000 552,180 1.7043 1.411 1.411 1.428 1.403 1.428 390,294 1.4148 0.00%
2024-05-16 0 1.700 1.690 1.710 1.680 1.730 558,000 951,380 1.7050 1.411 1.403 1.420 1.395 1.436 672,173 1.4154 -1.73%
2024-05-14 0 1.730 1.730 1.740 1.710 1.740 93,000 161,050 1.7317 1.436 1.436 1.444 1.420 1.444 112,029 1.4376 0.58%
2024-05-13 0 1.720 1.720 1.730 1.710 1.730 378,000 650,980 1.7222 1.428 1.428 1.436 1.420 1.436 455,343 1.4296 0.58%
2024-05-10 0 1.710 1.700 1.710 1.680 1.720 358,000 611,040 1.7068 1.420 1.411 1.420 1.395 1.428 431,251 1.4169 1.79%
2024-05-09 0 1.680 1.680 1.690 1.650 1.690 214,000 359,510 1.6800 1.395 1.395 1.403 1.370 1.403 257,787 1.3946 1.82%
2024-05-08 0 1.650 1.650 1.660 1.640 1.670 652,000 1,076,020 1.6503 1.370 1.370 1.378 1.361 1.386 785,406 1.3700 0.61%
2024-05-07 0 1.640 1.640 1.650 1.640 1.660 146,000 240,320 1.6460 1.361 1.361 1.370 1.361 1.378 175,873 1.3664 -0.61%
2024-05-06 0 1.650 1.650 1.660 1.630 1.660 272,000 448,140 1.6476 1.370 1.370 1.378 1.353 1.378 327,654 1.3677 1.23%
2024-05-03 0 1.630 1.630 1.650 1.630 1.650 136,000 223,110 1.6405 1.353 1.353 1.370 1.353 1.370 163,827 1.3619 -0.61%
2024-05-02 0 1.640 1.620 1.640 1.600 1.640 140,000 227,910 1.6279 1.361 1.345 1.361 1.328 1.361 168,646 1.3514 0.61%
2024-04-30 0 1.630 1.610 1.630 1.600 1.630 24,000 38,700 1.6125 1.353 1.337 1.353 1.328 1.353 28,911 1.3386 0.62%
2024-04-29 0 1.620 1.610 1.620 1.590 1.630 631,100 1,016,176 1.6102 1.345 1.337 1.345 1.320 1.353 760,230 1.3367 0.62%
2024-04-26 0 1.610 1.610 1.620 1.590 1.640 616,000 990,190 1.6075 1.337 1.337 1.345 1.320 1.361 742,040 1.3344 -0.62%
2024-04-25 0 1.620 1.610 1.620 1.610 1.620 20,000 32,320 1.6160 1.345 1.337 1.345 1.337 1.345 24,092 1.3415 1.25%
2024-04-24 0 1.600 1.590 1.600 1.590 1.610 174,000 278,520 1.6007 1.328 1.320 1.328 1.320 1.337 209,602 1.3288 -1.84%
2024-04-23 0 1.630 1.610 1.630 1.570 1.650 744,000 1,200,410 1.6135 1.353 1.337 1.353 1.303 1.370 896,230 1.3394 3.82%
2024-04-22 0 1.570 1.560 1.570 1.570 1.640 323,175 517,515 1.6013 1.303 1.295 1.303 1.303 1.361 389,300 1.3293 -4.85%
2024-04-19 0 1.650 1.650 1.670 1.650 1.680 166,000 274,800 1.6554 1.370 1.370 1.386 1.370 1.395 199,965 1.3742 -1.79%
2024-04-18 0 1.680 1.680 1.690 1.680 1.700 356,000 601,179 1.6887 1.395 1.395 1.403 1.395 1.411 428,841 1.4019 0.00%
2024-04-17 0 1.680 1.680 1.700 1.680 1.690 34,000 57,139 1.6806 1.395 1.395 1.411 1.395 1.403 40,957 1.3951 0.00%
2024-04-16 0 1.680 1.680 1.690 1.680 1.700 446,000 756,299 1.6957 1.395 1.395 1.403 1.395 1.411 537,256 1.4077 -1.75%
2024-04-15 0 1.710 1.710 1.730 1.700 1.730 272,000 466,600 1.7154 1.420 1.420 1.436 1.411 1.436 327,654 1.4241 0.59%
2024-04-12 0 1.700 1.700 1.710 1.700 1.730 258,000 441,960 1.7130 1.411 1.411 1.420 1.411 1.436 310,790 1.4221 0.00%
2024-04-11 0 1.700 1.700 1.710 1.700 1.750 248,000 426,460 1.7196 1.411 1.411 1.420 1.411 1.453 298,743 1.4275 -2.30%
2024-04-10 0 1.740 1.730 1.740 1.720 1.750 574,000 998,290 1.7392 1.444 1.436 1.444 1.428 1.453 691,447 1.4438 1.16%
2024-04-09 0 1.720 1.710 1.730 1.700 1.720 162,000 276,480 1.7067 1.428 1.420 1.436 1.411 1.428 195,147 1.4168 2.38%
2024-04-08 0 1.680 1.680 1.700 1.680 1.700 276,000 465,191 1.6855 1.395 1.395 1.411 1.395 1.411 332,473 1.3992 0.00%
2024-04-05 0 1.680 1.670 1.690 1.670 1.690 406,000 681,160 1.6777 1.395 1.386 1.403 1.386 1.403 489,072 1.3928 0.00%
2024-04-03 0 1.680 1.680 1.710 1.680 1.750 616,000 1,051,418 1.7068 1.395 1.395 1.420 1.395 1.453 742,040 1.4169 -5.08%
2024-04-02 0 1.770 1.770 1.780 1.660 1.800 1,662,000 2,936,920 1.7671 1.469 1.469 1.478 1.378 1.494 2,002,063 1.4669 6.63%
2024-03-28 0 1.660 1.650 1.660 1.660 1.700 852,000 1,430,260 1.6787 1.378 1.370 1.378 1.378 1.411 1,026,328 1.3936 -1.78%
2024-03-27 0 1.690 1.690 1.700 1.690 1.700 430,000 727,200 1.6912 1.403 1.403 1.411 1.403 1.411 517,983 1.4039 -0.59%
2024-03-26 0 1.700 1.700 1.710 1.700 1.720 530,000 902,980 1.7037 1.411 1.411 1.420 1.411 1.428 638,444 1.4143 -0.58%
2024-03-25 0 1.710 1.700 1.720 1.700 1.720 374,000 638,340 1.7068 1.420 1.411 1.428 1.411 1.428 450,524 1.4169 -0.58%
2024-03-22 0 1.720 1.710 1.720 1.710 1.730 666,000 1,145,920 1.7206 1.428 1.420 1.428 1.420 1.436 802,271 1.4283 0.00%
2024-03-21 0 1.720 1.720 1.740 1.720 1.740 134,000 231,480 1.7275 1.428 1.428 1.444 1.428 1.444 161,418 1.4340 -0.58%
2024-03-20 0 1.730 1.720 1.730 1.700 1.730 100,000 172,400 1.7240 1.436 1.428 1.436 1.411 1.436 120,461 1.4312 1.76%
2024-03-19 0 1.770 1.740 1.770 1.720 1.800 840,000 1,474,980 1.7559 1.411 1.387 1.411 1.371 1.435 1,053,538 1.4000 2.31%
2024-03-18 0 1.730 1.720 1.740 1.690 1.750 2,234,100 3,825,595 1.7124 1.379 1.371 1.387 1.347 1.395 2,802,036 1.3653 1.17%
2024-03-15 0 1.710 1.700 1.710 1.690 1.720 194,000 330,480 1.7035 1.363 1.355 1.363 1.347 1.371 243,317 1.3582 0.00%
2024-03-14 0 1.710 1.700 1.710 1.700 1.730 344,000 588,080 1.7095 1.363 1.355 1.363 1.355 1.379 431,449 1.3630 0.59%
2024-03-13 0 1.700 1.680 1.700 1.590 1.730 1,626,000 2,659,100 1.6354 1.355 1.339 1.355 1.268 1.379 2,039,349 1.3039 0.59%
2024-03-12 0 1.690 1.670 1.700 1.640 1.770 980,000 1,658,580 1.6924 1.347 1.332 1.355 1.308 1.411 1,229,128 1.3494 -2.87%
2024-03-11 0 1.740 1.730 1.750 1.740 1.810 1,488,000 2,656,660 1.7854 1.387 1.379 1.395 1.387 1.443 1,866,268 1.4235 -2.25%
2024-03-08 0 1.780 1.780 1.800 1.760 1.800 368,000 652,020 1.7718 1.419 1.419 1.435 1.403 1.435 461,550 1.4127 0.00%
2024-03-07 0 1.780 1.780 1.790 1.780 1.840 338,000 612,319 1.8116 1.419 1.419 1.427 1.419 1.467 423,924 1.4444 -3.78%
2024-03-06 0 1.850 1.820 1.850 1.800 1.850 886,000 1,616,879 1.8249 1.475 1.451 1.475 1.435 1.475 1,111,232 1.4550 2.78%
2024-03-05 0 1.800 1.800 1.810 1.780 1.820 638,000 1,150,400 1.8031 1.435 1.435 1.443 1.419 1.451 800,187 1.4377 1.12%
2024-03-04 0 1.780 1.780 1.790 1.720 1.800 1,483,897 2,598,395 1.7511 1.419 1.419 1.427 1.371 1.435 1,861,122 1.3961 3.49%
2024-03-01 0 1.720 1.720 1.730 1.710 1.730 166,000 285,300 1.7187 1.371 1.371 1.379 1.363 1.379 208,199 1.3703 -0.58%
2024-02-29 0 1.730 1.700 1.730 1.690 1.730 552,000 945,339 1.7126 1.379 1.355 1.379 1.347 1.379 692,325 1.3655 1.17%
2024-02-28 0 1.710 1.700 1.710 1.700 1.710 310,000 527,660 1.7021 1.363 1.355 1.363 1.355 1.363 388,806 1.3571 0.00%
2024-02-27 0 1.710 1.710 1.730 1.710 1.730 494,000 847,569 1.7157 1.363 1.363 1.379 1.363 1.379 619,581 1.3680 -0.58%
2024-02-26 0 1.720 1.720 1.730 1.720 1.730 126,000 217,900 1.7294 1.371 1.371 1.379 1.371 1.379 158,031 1.3788 -0.58%
2024-02-23 0 1.730 1.710 1.730 1.710 1.730 92,000 157,960 1.7170 1.379 1.363 1.379 1.363 1.379 115,388 1.3690 0.58%
2024-02-22 0 1.720 1.710 1.720 1.710 1.720 94,000 161,420 1.7172 1.371 1.363 1.371 1.363 1.371 117,896 1.3692 0.00%
2024-02-21 0 1.720 1.720 1.730 1.720 1.730 316,000 544,820 1.7241 1.371 1.371 1.379 1.371 1.379 396,331 1.3747 1.18%
2024-02-20 0 1.700 1.700 1.730 1.660 1.730 960,000 1,636,480 1.7047 1.355 1.355 1.379 1.324 1.379 1,204,044 1.3592 1.19%
2024-02-19 0 1.680 1.670 1.680 1.660 1.680 78,000 130,340 1.6710 1.339 1.332 1.339 1.324 1.339 97,829 1.3323 0.60%
2024-02-16 0 1.670 1.650 1.670 1.640 1.670 978,000 1,616,380 1.6527 1.332 1.316 1.332 1.308 1.332 1,226,620 1.3178 1.83%
2024-02-15 0 1.640 1.640 1.650 1.640 1.700 706,433 1,181,873 1.6730 1.308 1.308 1.316 1.308 1.355 886,017 1.3339 -3.53%
2024-02-14 0 1.700 1.690 1.700 1.660 1.710 804,000 1,358,820 1.6901 1.355 1.347 1.355 1.324 1.363 1,008,387 1.3475 1.19%
2024-02-09 0 1.680 1.670 1.680 1.650 1.680 324,000 541,160 1.6702 1.339 1.332 1.339 1.316 1.339 406,365 1.3317 1.20%
2024-02-08 0 1.660 1.640 1.660 1.630 1.670 1,234,000 2,037,880 1.6514 1.324 1.308 1.324 1.300 1.332 1,547,698 1.3167 1.22%
2024-02-07 0 1.640 1.620 1.640 1.590 1.640 582,000 940,380 1.6158 1.308 1.292 1.308 1.268 1.308 729,952 1.2883 1.86%
2024-02-06 0 1.610 1.600 1.610 1.580 1.610 380,000 605,000 1.5921 1.284 1.276 1.284 1.260 1.284 476,601 1.2694 1.26%
2024-02-05 0 1.590 1.590 1.630 1.550 1.620 1,410,000 2,244,720 1.5920 1.268 1.268 1.300 1.236 1.292 1,768,439 1.2693 1.27%
2024-02-02 0 1.570 1.570 1.580 1.550 1.580 658,000 1,031,320 1.5674 1.252 1.252 1.260 1.236 1.260 825,272 1.2497 1.29%
2024-02-01 0 1.550 1.540 1.550 1.520 1.570 1,588,000 2,458,700 1.5483 1.236 1.228 1.236 1.212 1.252 1,991,689 1.2345 2.65%
2024-01-31 0 1.510 1.500 1.520 1.500 1.520 488,000 737,300 1.5109 1.204 1.196 1.212 1.196 1.212 612,056 1.2046 0.67%
2024-01-30 0 1.500 1.500 1.510 1.500 1.510 762,000 1,143,620 1.5008 1.196 1.196 1.204 1.196 1.204 955,710 1.1966 -1.32%
2024-01-29 0 1.520 1.500 1.520 1.500 1.530 584,000 884,040 1.5138 1.212 1.196 1.212 1.196 1.220 732,460 1.2069 1.33%
2024-01-26 0 1.500 1.490 1.500 1.490 1.510 1,982,000 2,961,930 1.4944 1.196 1.188 1.196 1.188 1.204 2,485,849 1.1915 0.00%
2024-01-25 0 1.500 1.500 1.510 1.490 1.510 1,338,000 2,002,130 1.4964 1.196 1.196 1.204 1.188 1.204 1,678,136 1.1931 0.00%
2024-01-24 0 1.500 1.500 1.510 1.470 1.530 2,969,000 4,444,350 1.4969 1.196 1.196 1.204 1.172 1.220 3,723,757 1.1935 0.67%
2024-01-23 0 1.490 1.480 1.490 1.430 1.510 1,434,000 2,115,800 1.4755 1.188 1.180 1.188 1.140 1.204 1,798,541 1.1764 2.05%
2024-01-22 0 1.460 1.450 1.460 1.450 1.480 218,000 318,140 1.4594 1.164 1.156 1.164 1.156 1.180 273,418 1.1636 -2.67%
2024-01-19 0 1.500 1.480 1.500 1.480 1.510 781,076 1,169,261 1.4970 1.196 1.180 1.196 1.180 1.204 979,635 1.1936 0.00%
2024-01-18 0 1.500 1.480 1.500 1.470 1.500 592,000 874,420 1.4771 1.196 1.180 1.196 1.172 1.196 742,494 1.1777 1.35%
2024-01-17 0 1.480 1.480 1.490 1.480 1.510 374,000 561,360 1.5010 1.180 1.180 1.188 1.180 1.204 469,075 1.1967 -1.99%
2024-01-16 0 1.510 1.500 1.510 1.500 1.520 262,000 396,060 1.5117 1.204 1.196 1.204 1.196 1.212 328,604 1.2053 0.67%
2024-01-15 0 1.500 1.500 1.510 1.500 1.520 358,000 539,079 1.5058 1.196 1.196 1.204 1.196 1.212 449,008 1.2006 -0.66%
2024-01-12 0 1.510 1.500 1.510 1.500 1.520 68,000 102,540 1.5079 1.204 1.196 1.204 1.196 1.212 85,286 1.2023 -0.66%
2024-01-11 0 1.520 1.500 1.520 1.500 1.520 10,000 15,040 1.5040 1.212 1.196 1.212 1.196 1.212 12,542 1.1992 1.33%
2024-01-10 0 1.500 1.500 1.520 1.500 1.520 22,000 33,300 1.5136 1.196 1.196 1.212 1.196 1.212 27,593 1.2068 0.00%
2024-01-09 0 1.500 1.500 1.510 1.470 1.500 168,000 250,600 1.4917 1.196 1.196 1.204 1.172 1.196 210,708 1.1893 1.35%
2024-01-08 0 1.480 1.460 1.480 1.460 1.480 162,000 237,840 1.4681 1.180 1.164 1.180 1.164 1.180 203,182 1.1706 0.68%
2024-01-05 0 1.470 1.460 1.470 1.460 1.470 50,000 73,300 1.4660 1.172 1.164 1.172 1.164 1.172 62,711 1.1689 0.68%
2024-01-04 0 1.460 1.460 1.470 1.450 1.480 334,000 489,680 1.4661 1.164 1.164 1.172 1.156 1.180 418,907 1.1689 -1.35%
2024-01-03 0 1.480 1.480 1.490 1.430 1.510 988,000 1,468,380 1.4862 1.180 1.180 1.188 1.140 1.204 1,239,162 1.1850 -1.99%
2024-01-02 0 1.510 1.510 1.530 1.510 1.530 564,000 859,080 1.5232 1.204 1.204 1.220 1.204 1.220 707,376 1.2145 -1.95%
2023-12-29 0 1.540 1.540 1.550 1.520 1.550 328,000 502,140 1.5309 1.228 1.228 1.236 1.212 1.236 411,382 1.2206 0.65%
2023-12-28 0 1.530 1.510 1.530 1.510 1.530 888,000 1,345,880 1.5156 1.220 1.204 1.220 1.204 1.220 1,113,741 1.2084 2.00%
2023-12-27 0 1.500 1.500 1.510 1.470 1.500 612,000 914,880 1.4949 1.196 1.196 1.204 1.172 1.196 767,578 1.1919 1.35%
2023-12-22 0 1.480 1.470 1.480 1.440 1.480 668,000 977,760 1.4637 1.180 1.172 1.180 1.148 1.180 837,814 1.1670 2.07%
2023-12-21 0 1.450 1.430 1.450 1.430 1.450 12,000 17,300 1.4417 1.156 1.140 1.156 1.140 1.156 15,051 1.1495 0.00%
2023-12-20 0 1.450 1.440 1.460 1.430 1.450 306,000 438,720 1.4337 1.156 1.148 1.164 1.140 1.156 383,789 1.1431 1.40%
2023-12-19 0 1.430 1.430 1.440 1.410 1.440 156,000 222,560 1.4267 1.140 1.140 1.148 1.124 1.148 195,657 1.1375 1.42%
2023-12-18 0 1.410 1.410 1.430 1.410 1.440 532,000 758,220 1.4252 1.124 1.124 1.140 1.124 1.148 667,241 1.1364 -1.40%
2023-12-15 0 1.430 1.430 1.440 1.430 1.450 224,000 320,360 1.4302 1.140 1.140 1.148 1.140 1.156 280,944 1.1403 -0.69%
2023-12-14 0 1.440 1.430 1.440 1.420 1.440 340,000 487,040 1.4325 1.148 1.140 1.148 1.132 1.148 426,432 1.1421 0.00%
2023-12-13 0 1.440 1.430 1.440 1.430 1.440 364,000 523,620 1.4385 1.148 1.140 1.148 1.140 1.148 456,533 1.1469 0.00%
2023-12-12 0 1.440 1.440 1.450 1.440 1.450 422,000 610,810 1.4474 1.148 1.148 1.156 1.148 1.156 529,278 1.1540 0.00%
2023-12-11 0 1.440 1.420 1.450 1.410 1.440 184,400 263,112 1.4269 1.148 1.132 1.156 1.124 1.148 231,277 1.1376 0.70%
2023-12-08 0 1.430 1.430 1.440 1.430 1.450 123,000 176,660 1.4363 1.140 1.140 1.148 1.140 1.156 154,268 1.1451 -1.38%
2023-12-07 0 1.450 1.440 1.450 1.440 1.450 292,000 421,460 1.4434 1.156 1.148 1.156 1.148 1.156 366,230 1.1508 0.00%
2023-12-06 0 1.450 1.450 1.460 1.410 1.460 1,232,000 1,771,759 1.4381 1.156 1.156 1.164 1.124 1.164 1,545,190 1.1466 2.11%
2023-12-05 0 1.420 1.410 1.420 1.400 1.430 474,000 669,080 1.4116 1.132 1.124 1.132 1.116 1.140 594,497 1.1255 0.71%
2023-12-04 0 1.410 1.400 1.410 1.400 1.410 326,000 457,778 1.4042 1.124 1.116 1.124 1.116 1.124 408,873 1.1196 0.00%
2023-12-01 0 1.410 1.400 1.420 1.400 1.420 334,000 473,300 1.4171 1.124 1.116 1.132 1.116 1.132 418,907 1.1298 0.71%
2023-11-30 0 1.400 1.400 1.410 1.390 1.410 200,000 280,540 1.4027 1.116 1.116 1.124 1.108 1.124 250,842 1.1184 -0.71%
2023-11-29 0 1.410 1.410 1.420 1.410 1.420 532,000 750,940 1.4115 1.124 1.124 1.132 1.124 1.132 667,241 1.1254 0.00%
2023-11-28 0 1.410 1.410 1.420 1.410 1.420 409,713 580,423 1.4167 1.124 1.124 1.132 1.124 1.132 513,867 1.1295 0.00%
2023-11-27 0 1.410 1.400 1.410 1.400 1.410 310,000 435,540 1.4050 1.124 1.116 1.124 1.116 1.124 388,806 1.1202 1.44%
2023-11-24 0 1.390 1.390 1.400 1.390 1.400 266,000 372,260 1.3995 1.108 1.108 1.116 1.108 1.116 333,620 1.1158 -0.71%
2023-11-23 0 1.400 1.390 1.410 1.380 1.400 186,000 260,340 1.3997 1.116 1.108 1.124 1.100 1.116 233,283 1.1160 0.72%
2023-11-22 0 1.390 1.380 1.390 1.370 1.400 284,000 393,280 1.3848 1.108 1.100 1.108 1.092 1.116 356,196 1.1041 1.46%
2023-11-21 0 1.370 1.370 1.380 1.370 1.400 142,000 196,500 1.3838 1.092 1.092 1.100 1.092 1.116 178,098 1.1033 -1.44%
2023-11-20 0 1.390 1.380 1.390 1.390 1.400 86,000 119,920 1.3944 1.108 1.100 1.108 1.108 1.116 107,862 1.1118 -0.71%
2023-11-17 0 1.400 1.390 1.400 1.380 1.400 2,298,000 3,172,400 1.3805 1.116 1.108 1.116 1.100 1.116 2,882,180 1.1007 1.45%
2023-11-16 0 1.380 1.380 1.390 1.380 1.400 72,000 100,000 1.3889 1.100 1.100 1.108 1.100 1.116 90,303 1.1074 -0.72%
2023-11-15 0 1.390 1.390 1.400 1.380 1.400 250,000 348,000 1.3920 1.108 1.108 1.116 1.100 1.116 313,553 1.1099 -0.71%
2023-11-14 0 1.400 1.390 1.400 1.390 1.410 454,000 636,080 1.4011 1.116 1.108 1.116 1.108 1.124 569,412 1.1171 1.45%
2023-11-13 0 1.380 1.380 1.400 1.360 1.390 162,000 224,219 1.3841 1.100 1.100 1.116 1.084 1.108 203,182 1.1035 1.47%
2023-11-10 0 1.360 1.360 1.370 1.360 1.370 190,000 258,480 1.3604 1.084 1.084 1.092 1.084 1.092 238,300 1.0847 0.00%
2023-11-09 0 1.360 1.360 1.370 1.360 1.370 34,000 46,280 1.3612 1.084 1.084 1.092 1.084 1.092 42,643 1.0853 0.00%
2023-11-08 0 1.360 1.360 1.370 1.350 1.370 5,058,231 6,879,060 1.3600 1.084 1.084 1.092 1.076 1.092 6,344,096 1.0843 0.00%
2023-11-07 0 1.360 1.360 1.370 1.360 1.380 184,000 252,420 1.3718 1.084 1.084 1.092 1.084 1.100 230,775 1.0938 -0.73%
2023-11-06 0 1.370 1.360 1.380 1.350 1.380 124,000 169,280 1.3652 1.092 1.084 1.100 1.076 1.100 155,522 1.0885 0.74%
2023-11-03 0 1.360 1.350 1.360 1.350 1.370 412,000 558,140 1.3547 1.084 1.076 1.084 1.076 1.092 516,735 1.0801 0.74%
2023-11-02 0 1.350 1.350 1.360 1.350 1.380 402,000 546,780 1.3601 1.076 1.076 1.084 1.076 1.100 504,193 1.0845 -2.17%
2023-11-01 0 1.380 1.370 1.380 1.370 1.390 62,000 85,540 1.3797 1.100 1.092 1.100 1.092 1.108 77,761 1.1000 0.73%
2023-10-31 0 1.370 1.370 1.380 1.370 1.380 68,000 93,200 1.3706 1.092 1.092 1.100 1.092 1.100 85,286 1.0928 0.00%
2023-10-30 0 1.370 1.370 1.380 1.370 1.390 462,000 637,580 1.3800 1.092 1.092 1.100 1.092 1.108 579,446 1.1003 -0.72%
2023-10-27 0 1.380 1.380 1.390 1.380 1.390 206,000 284,440 1.3808 1.100 1.100 1.108 1.100 1.108 258,368 1.1009 -0.72%
2023-10-26 0 1.390 1.380 1.390 1.380 1.390 224,000 309,140 1.3801 1.108 1.100 1.108 1.100 1.108 280,944 1.1004 0.72%
2023-10-25 0 1.380 1.370 1.380 1.360 1.380 272,000 372,360 1.3690 1.100 1.092 1.100 1.084 1.100 341,146 1.0915 1.47%
2023-10-24 0 1.360 1.360 1.370 1.320 1.370 324,000 439,140 1.3554 1.084 1.084 1.092 1.052 1.092 406,365 1.0807 -0.73%
2023-10-20 0 1.370 1.360 1.370 1.360 1.400 438,000 599,180 1.3680 1.092 1.084 1.092 1.084 1.116 549,345 1.0907 -0.72%
2023-10-19 0 1.380 1.380 1.390 1.380 1.400 282,000 391,140 1.3870 1.100 1.100 1.108 1.100 1.116 353,688 1.1059 -2.13%
2023-10-18 0 1.410 1.400 1.420 1.410 1.430 112,000 158,060 1.4113 1.124 1.116 1.132 1.124 1.140 140,472 1.1252 -0.70%
2023-10-17 0 1.420 1.410 1.420 1.410 1.430 156,000 221,560 1.4203 1.132 1.124 1.132 1.124 1.140 195,657 1.1324 0.00%
2023-10-16 0 1.420 1.410 1.420 1.410 1.420 76,000 107,660 1.4166 1.132 1.124 1.132 1.124 1.132 95,320 1.1295 -1.39%
2023-10-13 0 1.440 1.420 1.440 1.420 1.450 176,000 252,500 1.4347 1.148 1.132 1.148 1.132 1.156 220,741 1.1439 0.00%
2023-10-12 0 1.440 1.440 1.450 1.440 1.460 146,000 211,140 1.4462 1.148 1.148 1.156 1.148 1.164 183,115 1.1530 0.00%
2023-10-11 0 1.440 1.440 1.450 1.430 1.450 144,000 207,400 1.4403 1.148 1.148 1.156 1.140 1.156 180,607 1.1484 0.00%
2023-10-10 0 1.440 1.420 1.440 1.410 1.440 425,648 605,690 1.4230 1.148 1.132 1.148 1.124 1.148 533,853 1.1346 0.70%
2023-10-09 0 1.430 1.430 1.440 1.420 1.450 80,000 114,200 1.4275 1.140 1.140 1.148 1.132 1.156 100,337 1.1382 0.00%
2023-10-06 0 1.430 1.430 1.440 1.430 1.450 132,000 189,740 1.4374 1.140 1.140 1.148 1.140 1.156 165,556 1.1461 -0.69%
2023-10-05 0 1.440 1.430 1.440 1.430 1.440 270,000 387,120 1.4338 1.148 1.140 1.148 1.140 1.148 338,637 1.1432 0.70%
2023-10-04 0 1.430 1.420 1.440 1.420 1.450 602,000 863,640 1.4346 1.140 1.132 1.148 1.132 1.156 755,036 1.1438 -2.05%
2023-10-03 0 1.460 1.440 1.460 1.440 1.470 1,460,000 2,118,130 1.4508 1.164 1.148 1.164 1.148 1.172 1,831,150 1.1567 0.69%
2023-09-29 0 1.450 1.440 1.450 1.410 1.450 1,344,000 1,924,680 1.4321 1.156 1.148 1.156 1.124 1.156 1,685,661 1.1418 2.84%
2023-09-28 0 1.410 1.410 1.420 1.410 1.410 842,000 1,187,220 1.4100 1.124 1.124 1.132 1.124 1.124 1,056,047 1.1242 0.71%
2023-09-27 0 1.400 1.400 1.410 1.380 1.410 1,120,000 1,562,040 1.3947 1.116 1.116 1.124 1.100 1.124 1,404,718 1.1120 0.72%
2023-09-26 0 1.390 1.380 1.400 1.380 1.390 318,000 441,960 1.3898 1.108 1.100 1.116 1.100 1.108 398,840 1.1081 0.00%
2023-09-25 0 1.390 1.380 1.390 1.370 1.390 496,000 684,660 1.3804 1.108 1.100 1.108 1.092 1.108 622,089 1.1006 0.72%
2023-09-22 0 1.380 1.370 1.380 1.370 1.380 282,000 387,420 1.3738 1.100 1.092 1.100 1.092 1.100 353,688 1.0954 0.73%
2023-09-21 0 1.370 1.370 1.380 1.370 1.380 332,000 455,640 1.3724 1.092 1.092 1.100 1.092 1.100 416,399 1.0942 0.00%
2023-09-20 0 1.370 1.370 1.380 1.370 1.380 322,000 441,180 1.3701 1.092 1.092 1.100 1.092 1.100 403,856 1.0924 0.00%
2023-09-19 0 1.370 1.370 1.380 1.360 1.380 376,000 511,940 1.3615 1.092 1.092 1.100 1.084 1.100 471,584 1.0856 0.74%
2023-09-18 0 1.360 1.360 1.370 1.360 1.370 232,000 316,180 1.3628 1.084 1.084 1.092 1.084 1.092 290,977 1.0866 0.00%
2023-09-15 0 1.360 1.360 1.370 1.350 1.370 312,000 424,320 1.3600 1.084 1.084 1.092 1.076 1.092 391,314 1.0843 0.00%
2023-09-14 0 1.360 1.360 1.370 1.360 1.370 184,000 251,960 1.3693 1.084 1.084 1.092 1.084 1.092 230,775 1.0918 0.74%
2023-09-13 0 1.350 1.350 1.360 1.350 1.370 66,000 89,280 1.3527 1.076 1.076 1.084 1.076 1.092 82,778 1.0785 -0.74%
2023-09-12 0 1.360 1.360 1.370 1.330 1.370 468,000 636,020 1.3590 1.084 1.084 1.092 1.060 1.092 586,971 1.0836 -0.73%
2023-09-11 0 1.370 1.360 1.370 1.350 1.370 216,000 294,500 1.3634 1.092 1.084 1.092 1.076 1.092 270,910 1.0871 0.00%
2023-09-07 0 1.370 1.360 1.370 1.370 1.380 366,000 501,740 1.3709 1.092 1.084 1.092 1.092 1.100 459,042 1.0930 0.00%
2023-09-06 0 1.370 1.360 1.380 1.360 1.370 510,000 698,540 1.3697 1.092 1.084 1.100 1.084 1.092 639,648 1.0921 0.74%
2023-09-05 0 1.360 1.360 1.370 1.350 1.370 670,000 909,760 1.3579 1.084 1.084 1.092 1.076 1.092 840,322 1.0826 -0.73%
2023-09-04 0 1.370 1.360 1.370 1.350 1.380 86,000 117,160 1.3623 1.092 1.084 1.092 1.076 1.100 107,862 1.0862 0.74%
2023-08-31 0 1.360 1.360 1.380 1.360 1.380 110,000 150,040 1.3640 1.084 1.084 1.100 1.084 1.100 137,963 1.0875 0.00%
2023-08-30 0 1.360 1.360 1.370 1.350 1.360 436,000 592,920 1.3599 1.084 1.084 1.092 1.076 1.084 546,837 1.0843 0.00%
2023-08-29 0 1.360 1.350 1.370 1.350 1.370 318,000 432,220 1.3592 1.084 1.076 1.092 1.076 1.092 398,840 1.0837 0.74%
2023-08-28 0 1.350 1.350 1.360 1.350 1.370 498,000 676,300 1.3580 1.076 1.076 1.084 1.076 1.092 624,598 1.0828 0.00%
2023-08-25 0 1.350 1.350 1.360 1.350 1.360 1,124,000 1,517,480 1.3501 1.076 1.076 1.084 1.076 1.084 1,409,735 1.0764 0.00%
2023-08-24 0 1.350 1.350 1.360 1.340 1.350 158,000 212,880 1.3473 1.076 1.076 1.084 1.068 1.076 198,166 1.0743 -0.74%
2023-08-23 0 1.360 1.340 1.360 1.340 1.360 330,500 445,000 1.3464 1.084 1.068 1.084 1.068 1.084 414,517 1.0735 1.49%
2023-08-22 0 1.340 1.340 1.350 1.330 1.350 488,000 655,639 1.3435 1.068 1.068 1.076 1.060 1.076 612,056 1.0712 0.75%
2023-08-21 0 1.330 1.330 1.340 1.330 1.350 182,000 244,540 1.3436 1.060 1.060 1.068 1.060 1.076 228,267 1.0713 -0.75%
2023-08-18 0 1.340 1.340 1.350 1.340 1.350 156,000 210,320 1.3482 1.068 1.068 1.076 1.068 1.076 195,657 1.0749 0.00%
2023-08-17 0 1.340 1.340 1.350 1.320 1.350 282,000 377,339 1.3381 1.068 1.068 1.076 1.052 1.076 353,688 1.0669 0.00%
2023-08-16 0 1.340 1.330 1.350 1.340 1.360 86,000 115,360 1.3414 1.068 1.060 1.076 1.068 1.084 107,862 1.0695 -1.47%
2023-08-15 0 1.360 1.350 1.370 1.330 1.360 460,000 622,020 1.3522 1.084 1.076 1.092 1.060 1.084 576,938 1.0781 1.49%
2023-08-14 0 1.340 1.340 1.350 1.320 1.340 436,000 580,900 1.3323 1.068 1.068 1.076 1.052 1.068 546,837 1.0623 0.75%
2023-08-11 0 1.330 1.320 1.340 1.320 1.330 342,000 453,640 1.3264 1.060 1.052 1.068 1.052 1.060 428,941 1.0576 0.76%
2023-08-10 0 1.320 1.320 1.330 1.310 1.320 492,000 648,820 1.3187 1.052 1.052 1.060 1.044 1.052 617,072 1.0514 0.00%
2023-08-09 0 1.320 1.320 1.340 1.320 1.340 122,000 162,280 1.3302 1.052 1.052 1.068 1.052 1.068 153,014 1.0606 -1.49%
2023-08-08 0 1.340 1.330 1.340 1.330 1.350 344,000 458,620 1.3332 1.068 1.060 1.068 1.060 1.076 431,449 1.0630 -0.74%
2023-08-07 0 1.350 1.340 1.350 1.340 1.360 60,000 80,940 1.3490 1.076 1.068 1.076 1.068 1.084 75,253 1.0756 -0.74%
2023-08-04 0 1.360 1.360 1.370 1.360 1.380 28,000 38,340 1.3693 1.084 1.084 1.092 1.084 1.100 35,118 1.0917 0.00%
2023-08-03 0 1.360 1.360 1.370 1.360 1.370 354,000 481,960 1.3615 1.084 1.084 1.092 1.084 1.092 443,991 1.0855 0.00%
2023-08-02 0 1.360 1.360 1.370 1.340 1.380 212,000 288,080 1.3589 1.084 1.084 1.092 1.068 1.100 265,893 1.0834 -0.73%
2023-08-01 0 1.370 1.370 1.380 1.370 1.390 112,000 154,680 1.3811 1.092 1.092 1.100 1.092 1.108 140,472 1.1011 0.74%
2023-07-31 0 1.360 1.360 1.370 1.360 1.390 624,000 852,520 1.3662 1.084 1.084 1.092 1.084 1.108 782,629 1.0893 0.00%
2023-07-28 0 1.360 1.350 1.370 1.360 1.410 846,000 1,155,120 1.3654 1.084 1.076 1.092 1.084 1.124 1,061,064 1.0886 -2.16%
2023-07-27 0 1.390 1.390 1.400 1.390 1.420 466,000 652,620 1.4005 1.108 1.108 1.116 1.108 1.132 584,463 1.1166 -0.71%
2023-07-26 0 1.400 1.400 1.410 1.400 1.410 86,000 120,520 1.4014 1.116 1.116 1.124 1.116 1.124 107,862 1.1174 0.00%
2023-07-25 0 1.400 1.400 1.410 1.400 1.420 224,000 315,900 1.4103 1.116 1.116 1.124 1.116 1.132 280,944 1.1244 -0.71%
2023-07-24 0 1.410 1.400 1.410 1.390 1.410 372,000 522,080 1.4034 1.124 1.116 1.124 1.108 1.124 466,567 1.1190 0.00%
2023-07-21 0 1.410 1.400 1.410 1.400 1.410 44,000 61,680 1.4018 1.124 1.116 1.124 1.116 1.124 55,185 1.1177 0.00%
2023-07-20 0 1.410 1.390 1.410 1.390 1.410 184,000 257,940 1.4018 1.124 1.108 1.124 1.108 1.124 230,775 1.1177 -0.70%
2023-07-19 0 1.420 1.400 1.420 1.400 1.420 334,000 469,680 1.4062 1.132 1.116 1.132 1.116 1.132 418,907 1.1212 1.43%
2023-07-18 0 1.400 1.390 1.400 1.390 1.410 544,000 761,200 1.3993 1.116 1.108 1.116 1.108 1.124 682,292 1.1157 0.00%
2023-07-14 0 1.400 1.400 1.410 1.400 1.410 130,000 182,879 1.4068 1.116 1.116 1.124 1.116 1.124 163,048 1.1216 1.45%
2023-07-13 0 1.400 1.400 1.420 1.400 1.410 552,000 774,320 1.4028 1.100 1.100 1.116 1.100 1.108 702,359 1.1025 -0.71%
2023-07-12 0 1.410 1.410 1.420 1.400 1.420 150,000 211,980 1.4132 1.108 1.108 1.116 1.100 1.116 190,858 1.1107 0.00%
2023-07-11 0 1.410 1.410 1.420 1.400 1.410 142,000 199,780 1.4069 1.108 1.108 1.116 1.100 1.108 180,679 1.1057 0.00%
2023-07-10 0 1.410 1.400 1.410 1.390 1.410 436,000 611,160 1.4017 1.108 1.100 1.108 1.092 1.108 554,762 1.1017 1.44%
2023-07-07 0 1.390 1.380 1.390 1.380 1.390 508,000 702,020 1.3819 1.092 1.085 1.092 1.085 1.092 646,374 1.0861 0.72%
2023-07-06 0 1.380 1.370 1.380 1.370 1.400 344,000 475,820 1.3832 1.085 1.077 1.085 1.077 1.100 437,702 1.0871 -1.43%
2023-07-05 0 1.400 1.400 1.410 1.400 1.410 244,000 342,980 1.4057 1.100 1.100 1.108 1.100 1.108 310,463 1.1047 -0.71%
2023-07-04 0 1.410 1.400 1.410 1.380 1.410 916,000 1,284,220 1.4020 1.108 1.100 1.108 1.085 1.108 1,165,509 1.1019 1.44%
2023-07-03 0 1.390 1.380 1.390 1.370 1.400 1,342,000 1,865,960 1.3904 1.092 1.085 1.092 1.077 1.100 1,707,547 1.0928 1.46%
2023-06-30 0 1.370 1.370 1.380 1.300 1.370 1,524,000 2,069,300 1.3578 1.077 1.077 1.085 1.022 1.077 1,939,121 1.0671 5.38%
2023-06-29 0 1.300 1.290 1.310 1.300 1.310 84,000 109,340 1.3017 1.022 1.014 1.030 1.022 1.030 106,881 1.0230 0.00%
2023-06-28 0 1.300 1.300 1.310 1.300 1.320 130,000 170,320 1.3102 1.022 1.022 1.030 1.022 1.037 165,411 1.0297 -0.76%
2023-06-27 0 1.310 1.290 1.310 1.290 1.310 290,000 377,960 1.3033 1.030 1.014 1.030 1.014 1.030 368,993 1.0243 0.77%
2023-06-26 0 1.300 1.300 1.320 1.300 1.320 104,000 136,100 1.3087 1.022 1.022 1.037 1.022 1.037 132,328 1.0285 0.00%
2023-06-23 0 1.300 1.290 1.310 1.290 1.320 772,000 1,001,460 1.2972 1.022 1.014 1.030 1.014 1.037 982,285 1.0195 -2.26%
2023-06-21 0 1.330 1.320 1.330 1.310 1.340 314,000 415,100 1.3220 1.045 1.037 1.045 1.030 1.053 399,530 1.0390 0.76%
2023-06-20 0 1.320 1.320 1.330 1.300 1.340 1,312,000 1,719,140 1.3103 1.037 1.037 1.045 1.022 1.053 1,669,375 1.0298 -2.22%
2023-06-19 0 1.350 1.350 1.360 1.340 1.360 174,000 234,940 1.3502 1.061 1.061 1.069 1.053 1.069 221,396 1.0612 0.00%
2023-06-16 0 1.350 1.350 1.360 1.340 1.370 242,000 327,520 1.3534 1.061 1.061 1.069 1.053 1.077 307,918 1.0637 0.00%
2023-06-15 0 1.350 1.340 1.350 1.330 1.350 238,000 319,740 1.3434 1.061 1.053 1.061 1.045 1.061 302,829 1.0558 1.50%
2023-06-14 0 1.330 1.320 1.330 1.320 1.330 252,000 334,400 1.3270 1.045 1.037 1.045 1.037 1.045 320,642 1.0429 0.00%
2023-06-13 0 1.330 1.320 1.340 1.320 1.330 328,000 434,840 1.3257 1.045 1.037 1.053 1.037 1.045 417,344 1.0419 0.76%
2023-06-12 0 1.320 1.310 1.330 1.310 1.330 464,000 612,960 1.3210 1.037 1.030 1.045 1.030 1.045 590,389 1.0382 0.76%
2023-06-09 0 1.310 1.300 1.320 1.290 1.310 1,082,000 1,411,160 1.3042 1.030 1.022 1.037 1.014 1.030 1,376,725 1.0250 1.55%
2023-06-08 0 1.290 1.290 1.300 1.290 1.310 1,306,000 1,703,190 1.3041 1.014 1.014 1.022 1.014 1.030 1,661,740 1.0249 -0.77%
2023-06-07 0 1.300 1.300 1.310 1.300 1.310 472,000 615,140 1.3033 1.022 1.022 1.030 1.022 1.030 600,568 1.0243 0.78%
2023-06-06 0 1.290 1.290 1.310 1.280 1.300 412,000 534,060 1.2963 1.014 1.014 1.030 1.006 1.022 524,224 1.0188 0.78%
2023-06-05 0 1.280 1.260 1.280 1.260 1.280 92,000 116,880 1.2704 1.006 0.990 1.006 0.990 1.006 117,060 0.9985 1.59%
2023-06-02 0 1.260 1.260 1.280 1.260 1.270 258,000 327,140 1.2680 0.990 0.990 1.006 0.990 0.998 328,276 0.9965 0.00%
2023-06-01 0 1.260 1.260 1.270 1.260 1.280 242,000 305,440 1.2621 0.990 0.990 0.998 0.990 1.006 307,918 0.9920 -0.79%
2023-05-31 0 1.270 1.260 1.280 1.250 1.280 708,000 894,200 1.2630 0.998 0.990 1.006 0.982 1.006 900,852 0.9926 -1.55%
2023-05-30 0 1.290 1.280 1.300 1.280 1.300 370,000 476,020 1.2865 1.014 1.006 1.022 1.006 1.022 470,784 1.0111 0.00%
2023-05-29 0 1.290 1.280 1.290 1.280 1.300 232,000 299,380 1.2904 1.014 1.006 1.014 1.006 1.022 295,194 1.0142 -0.77%
2023-05-25 0 1.300 1.280 1.300 1.270 1.310 1,278,000 1,647,520 1.2891 1.022 1.006 1.022 0.998 1.030 1,626,114 1.0132 0.00%
2023-05-24 0 1.300 1.280 1.300 1.280 1.310 1,636,000 2,124,918 1.2988 1.022 1.006 1.022 1.006 1.030 2,081,629 1.0208 0.00%
2023-05-23 0 1.300 1.290 1.310 1.290 1.310 3,550,000 4,575,760 1.2889 1.022 1.014 1.030 1.014 1.030 4,516,982 1.0130 0.78%
2023-05-22 0 1.290 1.290 1.300 1.280 1.300 120,000 154,480 1.2873 1.014 1.014 1.022 1.006 1.022 152,687 1.0117 0.78%
2023-05-19 0 1.280 1.280 1.290 1.270 1.290 540,000 691,320 1.2802 1.006 1.006 1.014 0.998 1.014 687,090 1.0062 -1.54%
2023-05-18 0 1.300 1.280 1.300 1.280 1.310 298,900 388,334 1.2992 1.022 1.006 1.022 1.006 1.030 380,317 1.0211 0.78%
2023-05-17 0 1.290 1.290 1.310 1.290 1.330 540,000 704,800 1.3052 1.014 1.014 1.030 1.014 1.045 687,090 1.0258 -1.53%
2023-05-16 0 1.310 1.300 1.320 1.310 1.340 298,000 394,220 1.3229 1.030 1.022 1.037 1.030 1.053 379,172 1.0397 -1.50%
2023-05-15 0 1.330 1.310 1.330 1.300 1.330 142,000 186,920 1.3163 1.045 1.030 1.045 1.022 1.045 180,679 1.0345 0.76%
2023-05-12 0 1.320 1.310 1.320 1.300 1.320 170,000 222,640 1.3096 1.037 1.030 1.037 1.022 1.037 216,306 1.0293 0.76%
2023-05-11 0 1.310 1.300 1.310 1.290 1.310 604,000 785,120 1.2999 1.030 1.022 1.030 1.014 1.030 768,523 1.0216 0.77%
2023-05-10 0 1.300 1.280 1.300 1.280 1.300 312,000 402,700 1.2907 1.022 1.006 1.022 1.006 1.022 396,985 1.0144 0.78%
2023-05-09 0 1.290 1.280 1.290 1.280 1.310 686,000 887,120 1.2932 1.014 1.006 1.014 1.006 1.030 872,859 1.0163 0.00%
2023-05-08 0 1.290 1.280 1.290 1.270 1.330 1,174,000 1,512,000 1.2879 1.014 1.006 1.014 0.998 1.045 1,493,785 1.0122 0.78%
2023-05-05 0 1.280 1.270 1.280 1.280 1.320 988,000 1,283,260 1.2988 1.006 0.998 1.006 1.006 1.037 1,257,121 1.0208 -1.54%
2023-05-04 0 1.300 1.290 1.300 1.290 1.300 358,000 463,200 1.2939 1.022 1.014 1.022 1.014 1.022 455,515 1.0169 0.78%
2023-05-03 0 1.290 1.290 1.300 1.290 1.310 512,000 664,299 1.2975 1.014 1.014 1.022 1.014 1.030 651,463 1.0197 -1.53%
2023-05-02 0 1.310 1.300 1.310 1.310 1.320 542,000 714,199 1.3177 1.030 1.022 1.030 1.030 1.037 689,635 1.0356 -0.76%
2023-04-28 0 1.320 1.320 1.340 1.300 1.340 804,000 1,059,340 1.3176 1.037 1.037 1.053 1.022 1.053 1,023,001 1.0355 1.54%
2023-04-27 0 1.300 1.300 1.310 1.290 1.310 530,000 689,460 1.3009 1.022 1.022 1.030 1.014 1.030 674,366 1.0224 -0.76%
2023-04-26 0 1.310 1.300 1.310 1.290 1.310 150,000 194,540 1.2969 1.030 1.022 1.030 1.014 1.030 190,858 1.0193 0.77%
2023-04-25 0 1.300 1.300 1.310 1.300 1.310 768,000 999,579 1.3015 1.022 1.022 1.030 1.022 1.030 977,195 1.0229 0.00%
2023-04-24 0 1.300 1.290 1.300 1.300 1.310 622,000 808,800 1.3003 1.022 1.014 1.022 1.022 1.030 791,426 1.0220 -0.76%
2023-04-21 0 1.310 1.300 1.310 1.300 1.350 1,304,000 1,715,540 1.3156 1.030 1.022 1.030 1.022 1.061 1,659,196 1.0340 -2.96%
2023-04-20 0 1.350 1.340 1.350 1.330 1.350 64,000 85,800 1.3406 1.061 1.053 1.061 1.045 1.061 81,433 1.0536 1.50%
2023-04-19 0 1.330 1.330 1.340 1.330 1.350 920,000 1,234,960 1.3423 1.045 1.045 1.053 1.045 1.061 1,170,598 1.0550 -0.75%
2023-04-18 0 1.340 1.330 1.340 1.330 1.340 166,000 222,060 1.3377 1.053 1.045 1.053 1.045 1.053 211,217 1.0513 0.00%
2023-04-17 0 1.340 1.330 1.350 1.330 1.360 322,000 431,600 1.3404 1.053 1.045 1.061 1.045 1.069 409,709 1.0534 -1.47%
2023-04-14 0 1.360 1.340 1.360 1.330 1.360 344,000 464,439 1.3501 1.069 1.053 1.069 1.045 1.069 437,702 1.0611 0.00%
2023-04-13 0 1.360 1.350 1.360 1.320 1.360 986,000 1,315,980 1.3347 1.069 1.061 1.069 1.037 1.069 1,254,576 1.0489 0.74%
2023-04-12 0 1.350 1.330 1.350 1.310 1.350 904,000 1,198,259 1.3255 1.061 1.045 1.061 1.030 1.061 1,150,240 1.0417 2.27%
2023-04-11 0 1.320 1.310 1.320 1.300 1.330 1,416,000 1,854,600 1.3097 1.037 1.030 1.037 1.022 1.045 1,801,703 1.0294 -0.75%
2023-04-06 0 1.330 1.330 1.350 1.330 1.390 618,000 837,399 1.3550 1.045 1.045 1.061 1.045 1.092 786,337 1.0649 -2.92%
2023-04-04 0 1.370 1.370 1.380 1.370 1.400 778,000 1,078,620 1.3864 1.077 1.077 1.085 1.077 1.100 989,919 1.0896 -1.44%
2023-04-03 0 1.390 1.380 1.390 1.390 1.400 142,000 198,200 1.3958 1.092 1.085 1.092 1.092 1.100 180,679 1.0970 -0.71%
2023-03-31 0 1.400 1.390 1.400 1.390 1.410 162,000 226,600 1.3988 1.100 1.092 1.100 1.092 1.108 206,127 1.0993 0.00%
2023-03-30 0 1.400 1.390 1.400 1.400 1.420 582,000 818,020 1.4055 1.100 1.092 1.100 1.100 1.116 740,531 1.1046 -0.71%
2023-03-29 0 1.410 1.400 1.410 1.400 1.410 166,000 233,040 1.4039 1.108 1.100 1.108 1.100 1.108 211,217 1.1033 0.71%
2023-03-28 0 1.400 1.380 1.400 1.380 1.400 238,000 331,739 1.3939 1.100 1.085 1.100 1.085 1.100 302,829 1.0955 -0.00%
2023-03-27 0 1.460 1.440 1.460 1.440 1.470 1,104,000 1,614,119 1.4621 1.100 1.085 1.100 1.085 1.108 1,464,920 1.1018 0.00%
2023-03-24 0 1.460 1.440 1.460 1.450 1.470 1,244,000 1,816,559 1.4603 1.100 1.085 1.100 1.093 1.108 1,650,689 1.1005 0.00%
2023-03-23 0 1.460 1.460 1.470 1.440 1.480 812,000 1,187,740 1.4627 1.100 1.100 1.108 1.085 1.115 1,077,459 1.1024 1.39%
2023-03-22 0 1.440 1.440 1.450 1.440 1.450 464,000 669,600 1.4431 1.085 1.085 1.093 1.085 1.093 615,691 1.0876 0.00%
2023-03-21 0 1.440 1.430 1.450 1.430 1.450 740,000 1,065,040 1.4392 1.085 1.078 1.093 1.078 1.093 981,921 1.0846 0.70%
2023-03-20 0 1.430 1.420 1.440 1.410 1.450 1,702,000 2,433,680 1.4299 1.078 1.070 1.085 1.063 1.093 2,258,418 1.0776 -1.38%
2023-03-17 0 1.450 1.440 1.460 1.440 1.450 66,000 95,460 1.4464 1.093 1.085 1.100 1.085 1.093 87,577 1.0900 0.69%
2023-03-16 0 1.440 1.440 1.450 1.430 1.450 656,000 942,780 1.4372 1.085 1.085 1.093 1.078 1.093 870,460 1.0831 -0.69%
2023-03-15 0 1.450 1.440 1.450 1.430 1.450 692,000 1,000,520 1.4458 1.093 1.085 1.093 1.078 1.093 918,229 1.0896 1.40%
2023-03-14 0 1.430 1.420 1.430 1.420 1.450 1,318,000 1,895,880 1.4385 1.078 1.070 1.078 1.070 1.093 1,748,881 1.0841 -0.69%
2023-03-13 0 1.440 1.440 1.460 1.430 1.460 662,000 956,540 1.4449 1.085 1.085 1.100 1.078 1.100 878,421 1.0889 0.00%
2023-03-10 0 1.440 1.440 1.450 1.430 1.450 262,000 377,520 1.4409 1.085 1.085 1.093 1.078 1.093 347,653 1.0859 -2.04%
2023-03-09 0 1.470 1.460 1.470 1.450 1.470 386,000 563,439 1.4597 1.108 1.100 1.108 1.093 1.108 512,191 1.1001 0.68%
2023-03-08 0 1.460 1.450 1.460 1.430 1.460 1,182,005 1,711,657 1.4481 1.100 1.093 1.100 1.078 1.100 1,568,426 1.0913 0.69%
2023-03-07 0 1.450 1.440 1.450 1.440 1.470 1,204,000 1,750,619 1.4540 1.093 1.085 1.093 1.085 1.108 1,597,612 1.0958 -0.68%
2023-03-06 0 1.460 1.450 1.460 1.420 1.460 956,000 1,376,260 1.4396 1.100 1.093 1.100 1.070 1.100 1,268,536 1.0849 0.69%
2023-03-03 0 1.450 1.440 1.450 1.430 1.450 1,670,000 2,403,760 1.4394 1.093 1.085 1.093 1.078 1.093 2,215,957 1.0848 0.00%
2023-03-02 0 1.450 1.430 1.450 1.430 1.450 249,990 359,737 1.4390 1.093 1.078 1.093 1.078 1.093 331,717 1.0845 0.69%
2023-03-01 0 1.440 1.440 1.450 1.430 1.450 414,000 595,380 1.4381 1.085 1.085 1.093 1.078 1.093 549,345 1.0838 0.70%
2023-02-28 0 1.430 1.430 1.440 1.430 1.450 1,042,056 1,500,738 1.4402 1.078 1.078 1.085 1.078 1.093 1,382,725 1.0853 -2.05%
2023-02-27 0 1.460 1.450 1.460 1.450 1.470 472,000 685,740 1.4528 1.100 1.093 1.100 1.093 1.108 626,306 1.0949 0.00%
2023-02-24 0 1.460 1.460 1.470 1.450 1.470 358,000 524,260 1.4644 1.100 1.100 1.108 1.093 1.108 475,037 1.1036 0.00%
2023-02-23 0 1.460 1.460 1.480 1.460 1.510 1,696,000 2,524,640 1.4886 1.100 1.100 1.115 1.100 1.138 2,250,457 1.1218 -2.01%
2023-02-22 0 1.490 1.490 1.510 1.470 1.510 875,995 1,308,352 1.4936 1.123 1.123 1.138 1.108 1.138 1,162,376 1.1256 0.00%
2023-02-21 0 1.490 1.480 1.490 1.470 1.510 777,648 1,159,552 1.4911 1.123 1.115 1.123 1.108 1.138 1,031,877 1.1237 0.68%
2023-02-20 0 1.480 1.470 1.480 1.460 1.480 166,018 244,507 1.4728 1.115 1.108 1.115 1.100 1.115 220,293 1.1099 0.68%
2023-02-17 0 1.470 1.460 1.470 1.450 1.470 1,346,000 1,968,600 1.4626 1.108 1.100 1.108 1.093 1.108 1,786,035 1.1022 -0.68%
2023-02-16 0 1.480 1.470 1.480 1.450 1.480 658,000 967,190 1.4699 1.115 1.108 1.115 1.093 1.115 873,114 1.1077 2.07%
2023-02-15 0 1.450 1.450 1.460 1.450 1.470 684,000 997,110 1.4578 1.093 1.093 1.100 1.093 1.108 907,614 1.0986 -0.68%
2023-02-14 0 1.460 1.460 1.480 1.460 1.490 486,005 719,747 1.4809 1.100 1.100 1.115 1.100 1.123 644,890 1.1161 -0.68%
2023-02-13 0 1.470 1.470 1.490 1.450 1.500 2,012,021 2,966,831 1.4746 1.108 1.108 1.123 1.093 1.130 2,669,792 1.1113 -2.00%
2023-02-10 0 1.500 1.490 1.500 1.490 1.510 911,929 1,364,516 1.4963 1.130 1.123 1.130 1.123 1.138 1,210,057 1.1276 -1.96%
2023-02-09 0 1.530 1.520 1.530 1.520 1.540 1,350,011 2,059,477 1.5255 1.153 1.146 1.153 1.146 1.161 1,791,357 1.1497 0.00%
2023-02-08 0 1.530 1.530 1.540 1.500 1.550 1,785,995 2,737,772 1.5329 1.153 1.153 1.161 1.130 1.168 2,369,873 1.1552 1.32%
2023-02-07 0 1.510 1.500 1.510 1.480 1.530 1,142,000 1,719,540 1.5057 1.138 1.130 1.138 1.115 1.153 1,515,343 1.1348 -1.31%
2023-02-06 0 1.530 1.510 1.530 1.510 1.570 1,110,005 1,709,467 1.5401 1.153 1.138 1.153 1.138 1.183 1,472,888 1.1606 -1.92%
2023-02-03 0 1.560 1.540 1.560 1.470 1.560 2,706,000 4,095,349 1.5134 1.176 1.161 1.176 1.108 1.176 3,590,646 1.1406 4.00%
2023-02-02 0 1.500 1.490 1.500 1.480 1.550 3,110,000 4,689,879 1.5080 1.130 1.123 1.130 1.115 1.168 4,126,722 1.1365 -1.96%
2023-02-01 0 1.530 1.530 1.550 1.530 1.580 2,240,000 3,468,859 1.5486 1.153 1.153 1.168 1.153 1.191 2,972,302 1.1671 -0.65%
2023-01-31 0 1.540 1.520 1.540 1.460 1.550 4,576,005 6,905,747 1.5091 1.161 1.146 1.161 1.100 1.168 6,071,994 1.1373 6.21%
2023-01-30 0 1.450 1.450 1.470 1.420 1.510 28,983,985 42,205,358 1.4562 1.093 1.093 1.108 1.070 1.138 38,459,439 1.0974 0.69%
2023-01-27 0 1.440 1.430 1.440 1.420 1.440 1,348,128 1,931,717 1.4329 1.085 1.078 1.085 1.070 1.085 1,788,858 1.0799 1.41%
2023-01-26 0 1.420 1.420 1.430 1.410 1.450 1,320,000 1,895,740 1.4362 1.070 1.070 1.078 1.063 1.093 1,751,535 1.0823 -1.39%
2023-01-20 0 1.440 1.430 1.440 1.420 1.450 1,142,000 1,640,740 1.4367 1.085 1.078 1.085 1.070 1.093 1,515,343 1.0828 -0.69%
2023-01-19 0 1.450 1.440 1.450 1.420 1.460 3,164,000 4,562,710 1.4421 1.093 1.085 1.093 1.070 1.100 4,198,376 1.0868 1.40%
2023-01-18 0 1.430 1.420 1.430 1.400 1.440 1,204,000 1,706,180 1.4171 1.078 1.070 1.078 1.055 1.085 1,597,612 1.0680 -0.69%
2023-01-17 0 1.440 1.440 1.450 1.430 1.490 2,492,000 3,621,500 1.4533 1.085 1.085 1.093 1.078 1.123 3,306,685 1.0952 -2.70%
2023-01-16 0 1.480 1.470 1.480 1.430 1.490 2,658,000 3,892,160 1.4643 1.115 1.108 1.115 1.078 1.123 3,526,954 1.1035 4.96%
2023-01-13 0 1.410 1.410 1.420 1.400 1.420 3,324,000 4,686,800 1.4100 1.063 1.063 1.070 1.055 1.070 4,410,683 1.0626 0.00%
2023-01-12 0 1.410 1.410 1.420 1.390 1.420 3,720,000 5,218,880 1.4029 1.063 1.063 1.070 1.048 1.070 4,936,144 1.0573 0.71%
2023-01-11 0 1.400 1.390 1.400 1.360 1.420 3,326,000 4,668,520 1.4036 1.055 1.048 1.055 1.025 1.070 4,413,337 1.0578 2.94%
2023-01-10 0 1.360 1.350 1.370 1.350 1.380 1,314,000 1,792,200 1.3639 1.025 1.017 1.032 1.017 1.040 1,743,573 1.0279 -0.73%
2023-01-09 0 1.370 1.370 1.380 1.340 1.390 3,272,000 4,491,612 1.3727 1.032 1.032 1.040 1.010 1.048 4,341,683 1.0345 3.79%
2023-01-06 0 1.320 1.320 1.340 1.320 1.370 444,000 595,280 1.3407 0.995 0.995 1.010 0.995 1.032 589,153 1.0104 -1.49%
2023-01-05 0 1.340 1.320 1.340 1.320 1.360 1,260,000 1,688,200 1.3398 1.010 0.995 1.010 0.995 1.025 1,671,920 1.0097 -0.74%
2023-01-04 0 1.350 1.350 1.360 1.280 1.370 2,766,000 3,690,900 1.3344 1.017 1.017 1.025 0.965 1.032 3,670,262 1.0056 5.47%
2023-01-03 0 1.280 1.260 1.280 1.260 1.300 758,000 972,080 1.2824 0.965 0.950 0.965 0.950 0.980 1,005,806 0.9665 -0.78%
2022-12-30 0 1.290 1.290 1.310 1.270 1.310 524,000 675,340 1.2888 0.972 0.972 0.987 0.957 0.987 695,306 0.9713 1.57%
2022-12-29 0 1.270 1.270 1.280 1.260 1.290 692,000 882,520 1.2753 0.957 0.957 0.965 0.950 0.972 918,229 0.9611 0.00%
2022-12-28 0 1.270 1.260 1.270 1.250 1.300 554,000 707,040 1.2762 0.957 0.950 0.957 0.942 0.980 735,114 0.9618 2.42%
2022-12-23 0 1.240 1.230 1.240 1.220 1.260 432,000 533,100 1.2340 0.934 0.927 0.934 0.919 0.950 573,230 0.9300 0.00%
2022-12-22 0 1.240 1.240 1.250 1.240 1.260 344,000 431,620 1.2547 0.934 0.934 0.942 0.934 0.950 456,461 0.9456 -1.59%
2022-12-21 0 1.260 1.260 1.270 1.250 1.290 408,000 516,260 1.2653 0.950 0.950 0.957 0.942 0.972 541,383 0.9536 0.80%
2022-12-20 0 1.250 1.240 1.250 1.220 1.260 432,000 535,680 1.2400 0.942 0.934 0.942 0.919 0.950 573,230 0.9345 -1.57%
2022-12-19 0 1.270 1.270 1.280 1.260 1.340 762,000 993,780 1.3042 0.957 0.957 0.965 0.950 1.010 1,011,113 0.9829 -3.79%
2022-12-16 0 1.320 1.300 1.320 1.290 1.340 1,544,000 2,020,820 1.3088 0.995 0.980 0.995 0.972 1.010 2,048,765 0.9864 2.33%
2022-12-15 0 1.290 1.290 1.300 1.260 1.290 314,000 401,266 1.2779 0.972 0.972 0.980 0.950 0.972 416,653 0.9631 0.00%
2022-12-14 0 1.290 1.280 1.290 1.280 1.310 450,000 582,648 1.2948 0.972 0.965 0.972 0.965 0.987 597,114 0.9758 -1.53%
2022-12-13 0 1.310 1.300 1.310 1.220 1.310 3,468,000 4,465,880 1.2877 0.987 0.980 0.987 0.919 0.987 4,601,760 0.9705 6.50%
2022-12-12 0 1.230 1.220 1.230 1.220 1.310 1,684,000 2,113,030 1.2548 0.927 0.919 0.927 0.919 0.987 2,234,534 0.9456 -4.65%
2022-12-09 0 1.290 1.270 1.290 1.270 1.310 1,746,000 2,250,480 1.2889 0.972 0.957 0.972 0.957 0.987 2,316,803 0.9714 0.78%
2022-12-08 0 1.280 1.280 1.300 1.160 1.310 5,024,000 6,311,340 1.2562 0.965 0.965 0.980 0.874 0.987 6,666,448 0.9467 9.40%
2022-12-07 0 1.170 1.160 1.180 1.160 1.200 1,504,000 1,782,540 1.1852 0.882 0.874 0.889 0.874 0.904 1,995,688 0.8932 -2.50%
2022-12-06 0 1.200 1.180 1.200 1.170 1.220 858,000 1,019,140 1.1878 0.904 0.889 0.904 0.882 0.919 1,138,498 0.8952 -1.64%
2022-12-05 0 1.220 1.210 1.220 1.160 1.230 2,982,000 3,611,680 1.2112 0.919 0.912 0.919 0.874 0.927 3,956,876 0.9128 7.02%
2022-12-02 0 1.140 1.130 1.150 1.130 1.150 232,000 264,340 1.1394 0.859 0.852 0.867 0.852 0.867 307,846 0.8587 0.88%
2022-12-01 0 1.130 1.130 1.140 1.130 1.170 2,232,000 2,559,520 1.1467 0.852 0.852 0.859 0.852 0.882 2,961,686 0.8642 0.89%
2022-11-30 0 1.120 1.120 1.130 1.120 1.140 76,000 85,600 1.1263 0.844 0.844 0.852 0.844 0.859 100,846 0.8488 -1.75%
2022-11-29 0 1.140 1.130 1.140 1.110 1.140 232,000 261,540 1.1273 0.859 0.852 0.859 0.837 0.859 307,846 0.8496 1.79%
2022-11-28 0 1.120 1.110 1.120 1.100 1.120 104,000 115,560 1.1112 0.844 0.837 0.844 0.829 0.844 138,000 0.8374 0.00%
2022-11-25 0 1.120 1.110 1.130 1.110 1.130 80,000 89,540 1.1193 0.844 0.837 0.852 0.837 0.852 106,154 0.8435 -0.88%
2022-11-24 0 1.130 1.120 1.140 1.130 1.140 320,000 362,200 1.1319 0.852 0.844 0.859 0.852 0.859 424,615 0.8530 2.73%
2022-11-23 0 1.100 1.100 1.110 1.100 1.120 688,800 765,876 1.1119 0.829 0.829 0.837 0.829 0.844 913,983 0.8380 -2.65%
2022-11-22 0 1.130 1.120 1.130 1.120 1.150 334,000 378,020 1.1318 0.852 0.844 0.852 0.844 0.867 443,191 0.8529 -0.88%
2022-11-21 0 1.140 1.140 1.150 1.140 1.150 452,000 519,640 1.1496 0.859 0.859 0.867 0.859 0.867 599,768 0.8664 0.00%
2022-11-18 0 1.140 1.140 1.150 1.130 1.150 412,000 472,400 1.1466 0.859 0.859 0.867 0.852 0.867 546,691 0.8641 0.00%
2022-11-17 0 1.140 1.140 1.150 1.130 1.160 282,000 322,900 1.1450 0.859 0.859 0.867 0.852 0.874 374,192 0.8629 -2.56%
2022-11-16 0 1.170 1.160 1.170 1.160 1.190 538,000 628,800 1.1688 0.882 0.874 0.882 0.874 0.897 713,883 0.8808 -1.68%
2022-11-15 0 1.190 1.180 1.190 1.150 1.200 1,352,000 1,594,600 1.1794 0.897 0.889 0.897 0.867 0.904 1,793,996 0.8889 0.85%
2022-11-14 0 1.180 1.170 1.180 1.100 1.190 3,072,000 3,496,120 1.1381 0.889 0.882 0.889 0.829 0.897 4,076,299 0.8577 7.27%
2022-11-11 0 1.100 1.100 1.110 1.070 1.100 468,000 512,100 1.0942 0.829 0.829 0.837 0.806 0.829 620,999 0.8246 1.85%
2022-11-10 0 1.080 1.070 1.080 1.080 1.100 232,000 252,940 1.0903 0.814 0.806 0.814 0.814 0.829 307,846 0.8216 -1.82%
2022-11-09 0 1.100 1.090 1.100 1.080 1.120 104,000 114,240 1.0985 0.829 0.821 0.829 0.814 0.844 138,000 0.8278 0.92%
2022-11-08 0 1.090 1.090 1.110 1.090 1.120 58,000 63,660 1.0976 0.821 0.821 0.837 0.821 0.844 76,961 0.8272 -0.91%
2022-11-07 0 1.100 1.100 1.110 1.090 1.130 724,000 805,220 1.1122 0.829 0.829 0.837 0.821 0.852 960,690 0.8382 -1.79%
2022-11-04 0 1.120 1.110 1.130 1.060 1.120 640,000 704,420 1.1007 0.844 0.837 0.852 0.799 0.844 849,229 0.8295 4.67%
2022-11-03 0 1.070 1.070 1.080 1.060 1.070 112,000 119,120 1.0636 0.806 0.806 0.814 0.799 0.806 148,615 0.8015 -1.83%
2022-11-02 0 1.090 1.080 1.090 1.070 1.090 126,000 136,060 1.0798 0.821 0.814 0.821 0.806 0.821 167,192 0.8138 0.93%
2022-11-01 0 1.080 1.070 1.090 1.060 1.090 362,000 387,980 1.0718 0.814 0.806 0.821 0.799 0.821 480,345 0.8077 0.93%
2022-10-31 0 1.070 1.070 1.080 1.060 1.090 500,000 536,320 1.0726 0.806 0.806 0.814 0.799 0.821 663,460 0.8084 -1.83%
2022-10-28 0 1.090 1.090 1.100 1.080 1.100 328,000 357,560 1.0901 0.821 0.821 0.829 0.814 0.829 435,230 0.8215 0.00%
2022-10-27 0 1.090 1.090 1.100 1.070 1.090 298,000 321,860 1.0801 0.821 0.821 0.829 0.806 0.821 395,422 0.8140 2.83%
2022-10-26 0 1.060 1.060 1.070 1.060 1.070 12,000 12,699 1.0583 0.799 0.799 0.806 0.799 0.806 15,923 0.7975 -0.93%
2022-10-25 0 1.070 1.070 1.080 1.060 1.080 260,000 278,300 1.0704 0.806 0.806 0.814 0.799 0.814 344,999 0.8067 0.94%
2022-10-24 0 1.060 1.060 1.070 1.060 1.090 264,000 282,600 1.0705 0.799 0.799 0.806 0.799 0.821 350,307 0.8067 -2.75%
2022-10-21 0 1.090 1.080 1.090 1.070 1.100 150,000 162,640 1.0843 0.821 0.814 0.821 0.806 0.829 199,038 0.8171 1.87%
2022-10-20 0 1.070 1.060 1.070 1.050 1.080 1,394,000 1,491,280 1.0698 0.806 0.799 0.806 0.791 0.814 1,849,727 0.8062 0.00%
2022-10-19 0 1.070 1.070 1.080 1.060 1.080 474,000 509,880 1.0757 0.806 0.806 0.814 0.799 0.814 628,960 0.8107 0.00%
2022-10-18 0 1.070 1.050 1.070 1.060 1.070 232,000 248,100 1.0694 0.806 0.791 0.806 0.799 0.806 307,846 0.8059 0.94%
2022-10-17 0 1.060 1.060 1.070 1.040 1.080 220,189 230,792 1.0482 0.799 0.799 0.806 0.784 0.814 292,173 0.7899 -1.85%
2022-10-14 0 1.080 1.060 1.080 1.060 1.080 36,000 38,520 1.0700 0.814 0.799 0.814 0.799 0.814 47,769 0.8064 0.00%
2022-10-13 0 1.080 1.060 1.080 1.070 1.080 264,000 282,700 1.0708 0.814 0.799 0.814 0.806 0.814 350,307 0.8070 0.93%
2022-10-12 0 1.070 1.070 1.080 1.060 1.080 294,000 312,880 1.0642 0.806 0.806 0.814 0.799 0.814 390,115 0.8020 -0.93%
2022-10-11 0 1.080 1.080 1.100 1.080 1.100 22,000 24,000 1.0909 0.814 0.814 0.829 0.814 0.829 29,192 0.8221 -1.82%
2022-10-10 0 1.100 1.080 1.100 - - 0 0 - 0.829 0.814 0.829 - - 0 - 0.00%
2022-10-07 0 1.100 1.100 1.110 1.080 1.100 426,000 464,200 1.0897 0.829 0.829 0.837 0.814 0.829 565,268 0.8212 0.00%
2022-10-06 0 1.100 1.100 1.110 1.080 1.100 334,000 365,760 1.0951 0.829 0.829 0.837 0.814 0.829 443,191 0.8253 0.00%
2022-10-05 0 1.100 1.090 1.100 1.080 1.100 322,000 352,560 1.0949 0.829 0.821 0.829 0.814 0.829 427,268 0.8251 1.85%
2022-10-03 0 1.080 1.070 1.090 1.060 1.080 248,000 265,780 1.0717 0.814 0.806 0.821 0.799 0.814 329,076 0.8077 0.93%
2022-09-30 0 1.070 1.060 1.080 1.060 1.070 660,000 704,200 1.0670 0.806 0.799 0.814 0.799 0.806 875,767 0.8041 0.00%
2022-09-29 0 1.070 1.070 1.080 1.060 1.100 738,000 796,280 1.0790 0.806 0.806 0.814 0.799 0.829 979,267 0.8131 -0.93%
2022-09-28 0 1.080 1.080 1.090 1.080 1.100 684,000 746,540 1.0914 0.814 0.814 0.821 0.814 0.829 907,614 0.8225 -0.92%
2022-09-27 0 1.090 1.090 1.110 1.090 1.110 604,000 664,460 1.1001 0.821 0.821 0.837 0.821 0.837 801,460 0.8291 -1.80%
2022-09-26 0 1.110 1.110 1.130 1.110 1.150 398,000 448,820 1.1277 0.837 0.837 0.852 0.837 0.867 528,114 0.8499 -1.77%
2022-09-23 0 1.130 1.130 1.140 1.130 1.140 790,000 897,040 1.1355 0.852 0.852 0.859 0.852 0.859 1,048,267 0.8557 -0.88%
2022-09-22 0 1.140 1.140 1.150 1.130 1.140 984,000 1,121,600 1.1398 0.859 0.859 0.867 0.852 0.859 1,305,690 0.8590 -1.72%
2022-09-21 0 1.160 1.160 1.170 1.130 1.190 686,000 798,680 1.1643 0.874 0.874 0.882 0.852 0.897 910,267 0.8774 -0.85%
2022-09-20 0 1.170 1.170 1.190 1.140 1.200 996,000 1,147,380 1.1520 0.882 0.882 0.897 0.859 0.904 1,321,613 0.8682 2.63%
2022-09-19 0 1.140 1.130 1.140 1.120 1.150 272,000 309,000 1.1360 0.859 0.852 0.859 0.844 0.867 360,922 0.8561 -1.72%
2022-09-16 0 1.160 1.120 1.170 1.090 1.190 834,000 949,680 1.1387 0.874 0.844 0.882 0.821 0.897 1,106,652 0.8582 5.45%
2022-09-15 0 1.100 1.090 1.100 1.090 1.130 874,000 965,700 1.1049 0.829 0.821 0.829 0.821 0.852 1,159,728 0.8327 -2.65%
2022-09-14 0 1.130 1.120 1.140 1.090 1.130 568,000 628,780 1.1070 0.852 0.844 0.859 0.821 0.852 753,691 0.8343 2.73%
2022-09-13 0 1.100 1.100 1.110 1.080 1.110 1,120,000 1,230,480 1.0986 0.829 0.829 0.837 0.814 0.837 1,486,151 0.8280 1.85%
2022-09-09 0 1.080 1.080 1.090 1.070 1.100 328,000 357,860 1.0910 0.814 0.814 0.821 0.806 0.829 435,230 0.8222 -1.82%
2022-09-08 0 1.100 1.090 1.100 1.080 1.120 720,000 792,100 1.1001 0.829 0.821 0.829 0.814 0.844 955,383 0.8291 0.00%
2022-09-07 0 1.100 1.100 1.120 1.100 1.120 320,000 354,600 1.1081 0.829 0.829 0.844 0.829 0.844 424,615 0.8351 0.00%
2022-09-06 0 1.100 1.100 1.120 - - 0 0 - 0.829 0.829 0.844 - - 0 - 0.00%
2022-09-05 0 1.100 1.100 1.110 1.100 1.100 198,000 217,800 1.1000 0.829 0.829 0.837 0.829 0.829 262,730 0.8290 0.00%
2022-09-02 0 1.100 1.100 1.110 1.100 1.110 16,000 17,640 1.1025 0.829 0.829 0.837 0.829 0.837 21,231 0.8309 0.00%
2022-09-01 0 1.100 1.090 1.110 1.080 1.100 760,000 831,180 1.0937 0.829 0.821 0.837 0.814 0.829 1,008,459 0.8242 1.85%
2022-08-31 0 1.080 1.080 1.100 1.080 1.100 62,000 67,240 1.0845 0.814 0.814 0.829 0.814 0.829 82,269 0.8173 -1.82%
2022-08-30 0 1.100 1.090 1.100 1.090 1.110 296,000 325,200 1.0986 0.829 0.821 0.829 0.821 0.837 392,768 0.8280 1.85%
2022-08-29 0 1.080 1.080 1.100 1.080 1.100 356,000 387,940 1.0897 0.814 0.814 0.829 0.814 0.829 472,384 0.8212 -2.70%
2022-08-26 0 1.110 1.110 1.120 1.100 1.110 156,000 172,300 1.1045 0.837 0.837 0.844 0.829 0.837 207,000 0.8324 0.91%
2022-08-25 0 1.100 1.090 1.110 1.090 1.110 10,000 11,000 1.1000 0.829 0.821 0.837 0.821 0.837 13,269 0.8290 0.00%
2022-08-24 0 1.100 1.100 1.110 1.100 1.100 134,000 147,400 1.1000 0.829 0.829 0.837 0.829 0.829 177,807 0.8290 0.00%
2022-08-23 0 1.100 1.100 1.110 1.100 1.120 68,000 75,620 1.1121 0.829 0.829 0.837 0.829 0.844 90,231 0.8381 -1.79%
2022-08-22 0 1.120 1.120 1.130 1.100 1.120 118,000 131,380 1.1134 0.844 0.844 0.852 0.829 0.844 156,577 0.8391 1.82%
2022-08-19 0 1.100 1.100 1.120 1.100 1.120 28,000 31,200 1.1143 0.829 0.829 0.844 0.829 0.844 37,154 0.8398 -1.79%
2022-08-18 0 1.120 1.100 1.120 1.100 1.120 98,000 108,860 1.1108 0.844 0.829 0.844 0.829 0.844 130,038 0.8371 0.90%
2022-08-17 0 1.110 1.110 1.120 1.100 1.120 34,000 37,700 1.1088 0.837 0.837 0.844 0.829 0.844 45,115 0.8356 0.91%
2022-08-16 0 1.100 1.100 1.110 1.100 1.100 30,000 33,000 1.1000 0.829 0.829 0.837 0.829 0.829 39,808 0.8290 -1.79%
2022-08-15 0 1.120 1.100 1.120 1.100 1.120 122,000 135,160 1.1079 0.844 0.829 0.844 0.829 0.844 161,884 0.8349 0.90%
2022-08-12 0 1.110 1.100 1.120 1.100 1.120 48,000 53,100 1.1063 0.837 0.829 0.844 0.829 0.844 63,692 0.8337 0.00%
2022-08-11 0 1.110 1.110 1.120 1.100 1.120 14,000 15,540 1.1100 0.837 0.837 0.844 0.829 0.844 18,577 0.8365 0.00%
2022-08-10 0 1.110 1.110 1.120 1.100 1.110 172,000 189,400 1.1012 0.837 0.837 0.844 0.829 0.837 228,230 0.8299 -0.89%
2022-08-09 0 1.120 1.120 1.130 1.100 1.120 200,000 221,600 1.1080 0.844 0.844 0.852 0.829 0.844 265,384 0.8350 0.00%
2022-08-08 0 1.120 1.120 1.130 1.110 1.120 220,000 244,620 1.1119 0.844 0.844 0.852 0.837 0.844 291,922 0.8380 0.00%
2022-08-05 0 1.120 1.110 1.120 1.100 1.120 152,000 169,200 1.1132 0.844 0.837 0.844 0.829 0.844 201,692 0.8389 1.82%
2022-08-04 0 1.100 1.100 1.120 1.100 1.130 68,000 75,420 1.1091 0.829 0.829 0.844 0.829 0.852 90,231 0.8359 -2.65%
2022-08-03 0 1.130 1.130 1.140 1.100 1.130 110,000 123,080 1.1189 0.852 0.852 0.859 0.829 0.852 145,961 0.8432 2.73%
2022-08-02 0 1.100 1.080 1.110 1.080 1.100 709,157 776,632 1.0951 0.829 0.814 0.837 0.814 0.829 940,995 0.8253 0.00%
2022-08-01 0 1.100 1.080 1.100 1.090 1.110 202,000 220,860 1.0934 0.829 0.814 0.829 0.821 0.837 268,038 0.8240 -0.90%
2022-07-29 0 1.110 1.100 1.120 1.110 1.120 156,000 173,360 1.1113 0.837 0.829 0.844 0.837 0.844 207,000 0.8375 -0.89%
2022-07-28 0 1.120 1.110 1.120 1.120 1.130 72,000 80,660 1.1203 0.844 0.837 0.844 0.844 0.852 95,538 0.8443 0.00%
2022-07-27 0 1.120 1.110 1.120 1.120 1.120 52,000 58,240 1.1200 0.844 0.837 0.844 0.844 0.844 69,000 0.8441 0.90%
2022-07-26 0 1.110 1.110 1.130 1.110 1.130 552,000 618,220 1.1200 0.837 0.837 0.852 0.837 0.852 732,460 0.8440 -0.89%
2022-07-25 0 1.120 1.110 1.120 1.120 1.120 20,000 22,400 1.1200 0.844 0.837 0.844 0.844 0.844 26,538 0.8441 0.00%
2022-07-22 0 1.120 1.110 1.120 1.120 1.130 86,000 96,780 1.1253 0.844 0.837 0.844 0.844 0.852 114,115 0.8481 -0.88%
2022-07-21 0 1.130 1.110 1.130 1.120 1.130 46,000 51,540 1.1204 0.852 0.837 0.852 0.844 0.852 61,038 0.8444 -0.88%
2022-07-20 0 1.140 1.120 1.140 1.130 1.140 38,000 43,220 1.1374 0.859 0.844 0.859 0.852 0.859 50,423 0.8571 1.79%
2022-07-19 0 1.120 1.110 1.120 1.110 1.120 266,000 295,460 1.1108 0.844 0.837 0.844 0.837 0.844 352,961 0.8371 0.90%
2022-07-18 0 1.110 1.110 1.120 1.110 1.130 30,000 33,700 1.1233 0.837 0.837 0.844 0.837 0.852 39,808 0.8466 0.00%
2022-07-15 0 1.110 1.110 1.120 1.110 1.150 272,000 304,900 1.1210 0.837 0.837 0.844 0.837 0.867 360,922 0.8448 -2.63%
2022-07-14 0 1.140 1.130 1.140 1.120 1.150 630,000 718,160 1.1399 0.859 0.852 0.859 0.844 0.867 835,960 0.8591 1.79%
2022-07-13 0 1.120 1.110 1.120 1.110 1.130 484,000 541,500 1.1188 0.844 0.837 0.844 0.837 0.852 642,229 0.8432 0.00%
2022-07-12 0 1.120 1.120 1.130 1.110 1.130 804,000 895,960 1.1144 0.844 0.844 0.852 0.837 0.852 1,066,844 0.8398 0.90%
2022-07-11 0 1.110 1.110 1.120 1.110 1.140 968,000 1,085,020 1.1209 0.837 0.837 0.844 0.837 0.859 1,284,459 0.8447 -0.89%
2022-07-08 0 1.120 1.110 1.120 1.110 1.120 36,000 40,240 1.1178 0.844 0.837 0.844 0.837 0.844 47,769 0.8424 -0.88%
2022-07-07 0 1.130 1.110 1.130 1.120 1.130 24,000 26,900 1.1208 0.852 0.837 0.852 0.844 0.852 31,846 0.8447 0.89%
2022-07-06 0 1.120 1.110 1.120 1.110 1.130 32,000 35,820 1.1194 0.844 0.837 0.844 0.837 0.852 42,461 0.8436 0.00%
2022-07-05 0 1.120 1.110 1.120 1.110 1.130 72,000 80,680 1.1206 0.844 0.837 0.844 0.837 0.852 95,538 0.8445 0.00%
2022-07-04 0 1.120 1.120 1.130 1.120 1.130 344,000 387,600 1.1267 0.844 0.844 0.852 0.844 0.852 456,461 0.8491 0.00%
2022-06-30 0 1.120 1.120 1.130 1.110 1.130 918,000 1,027,620 1.1194 0.844 0.844 0.852 0.837 0.852 1,218,113 0.8436 -1.75%
2022-06-29 0 1.140 1.130 1.140 1.130 1.150 678,000 773,600 1.1410 0.859 0.852 0.859 0.852 0.867 899,652 0.8599 -1.72%
2022-06-28 0 1.160 1.150 1.160 1.120 1.160 1,246,000 1,403,740 1.1266 0.874 0.867 0.874 0.844 0.874 1,653,343 0.8490 1.75%
2022-06-27 0 1.140 1.120 1.140 1.080 1.140 1,102,000 1,218,060 1.1053 0.859 0.844 0.859 0.814 0.859 1,462,266 0.8330 2.70%
2022-06-24 0 1.110 1.100 1.110 1.100 1.130 338,000 375,500 1.1109 0.837 0.829 0.837 0.829 0.852 448,499 0.8372 -0.89%
2022-06-23 0 1.120 1.110 1.130 1.120 1.130 126,000 141,620 1.1240 0.844 0.837 0.852 0.844 0.852 167,192 0.8471 0.00%
2022-06-22 0 1.120 1.120 1.130 1.120 1.130 128,000 144,300 1.1273 0.844 0.844 0.852 0.844 0.852 169,846 0.8496 -0.88%
2022-06-21 0 1.130 1.120 1.130 1.110 1.130 150,000 169,060 1.1271 0.852 0.844 0.852 0.837 0.852 199,038 0.8494 0.00%
2022-06-20 0 1.130 1.130 1.150 1.130 1.150 50,000 57,040 1.1408 0.852 0.852 0.867 0.852 0.867 66,346 0.8597 -1.74%
2022-06-17 0 1.150 1.140 1.150 1.140 1.180 476,000 553,740 1.1633 0.867 0.859 0.867 0.859 0.889 631,614 0.8767 -2.54%
2022-06-16 0 1.180 1.160 1.180 1.160 1.190 114,000 133,600 1.1719 0.889 0.874 0.889 0.874 0.897 151,269 0.8832 0.00%
2022-06-15 0 1.180 1.170 1.180 1.160 1.190 1,301,993 1,533,771 1.1780 0.889 0.882 0.889 0.874 0.897 1,727,641 0.8878 0.00%
2022-06-14 0 1.180 1.180 1.190 1.170 1.200 1,210,000 1,431,300 1.1829 0.889 0.889 0.897 0.882 0.904 1,605,574 0.8915 0.00%
2022-06-13 0 1.180 1.160 1.180 1.110 1.180 654,000 753,100 1.1515 0.889 0.874 0.889 0.837 0.889 867,806 0.8678 4.42%
2022-06-10 0 1.130 1.120 1.130 1.130 1.140 98,000 110,800 1.1306 0.852 0.844 0.852 0.852 0.859 130,038 0.8521 -1.74%
2022-06-09 0 1.150 1.130 1.150 1.120 1.150 550,000 626,360 1.1388 0.867 0.852 0.867 0.844 0.867 729,806 0.8583 0.88%
2022-06-08 0 1.140 1.130 1.150 1.100 1.140 732,000 825,700 1.1280 0.859 0.852 0.867 0.829 0.859 971,306 0.8501 1.79%
2022-06-07 0 1.120 1.110 1.130 - - 0 0 - 0.844 0.837 0.852 - - 0 - 0.00%
2022-06-06 0 1.120 1.120 1.130 1.110 1.140 101,939 113,494 1.1134 0.844 0.844 0.852 0.837 0.859 135,265 0.8390 0.00%
2022-06-02 0 1.120 1.110 1.120 - - 0 0 - 0.844 0.837 0.844 - - 0 - -0.88%
2022-06-01 0 1.130 1.110 1.130 1.090 1.130 770,000 866,260 1.1250 0.852 0.837 0.852 0.821 0.852 1,021,729 0.8478 3.67%
2022-05-31 0 1.090 1.080 1.100 1.090 1.120 424,000 468,260 1.1044 0.821 0.814 0.829 0.821 0.844 562,614 0.8323 -2.68%
2022-05-30 0 1.120 1.110 1.130 1.110 1.120 438,000 489,540 1.1177 0.844 0.837 0.852 0.837 0.844 581,191 0.8423 -0.88%
2022-05-27 0 1.130 1.120 1.130 1.120 1.150 668,000 761,100 1.1394 0.852 0.844 0.852 0.844 0.867 886,383 0.8587 -0.88%
2022-05-26 0 1.140 1.120 1.140 1.110 1.140 616,000 692,260 1.1238 0.859 0.844 0.859 0.837 0.859 817,383 0.8469 2.70%
2022-05-25 0 1.110 1.110 1.120 1.110 1.120 48,000 53,540 1.1154 0.837 0.837 0.844 0.837 0.844 63,692 0.8406 -1.77%
2022-05-24 0 1.130 1.110 1.130 1.120 1.130 136,000 152,540 1.1216 0.852 0.837 0.852 0.844 0.852 180,461 0.8453 0.89%
2022-05-23 0 1.120 1.110 1.130 1.100 1.130 246,000 274,260 1.1149 0.844 0.837 0.852 0.829 0.852 326,422 0.8402 -0.88%
2022-05-20 0 1.130 1.120 1.130 1.100 1.130 954,000 1,059,900 1.1110 0.852 0.844 0.852 0.829 0.852 1,265,882 0.8373 1.80%
2022-05-19 0 1.110 1.110 1.120 1.110 1.120 60,000 67,120 1.1187 0.837 0.837 0.844 0.837 0.844 79,615 0.8431 -0.89%
2022-05-18 0 1.120 1.110 1.130 1.110 1.130 86,000 96,220 1.1188 0.844 0.837 0.852 0.837 0.852 114,115 0.8432 0.90%
2022-05-17 0 1.110 1.100 1.120 1.090 1.110 1,984,000 2,183,960 1.1008 0.837 0.829 0.844 0.821 0.837 2,632,610 0.8296 0.00%
2022-05-16 0 1.110 1.110 1.120 1.110 1.120 804,000 899,340 1.1186 0.837 0.837 0.844 0.837 0.844 1,066,844 0.8430 -0.89%
2022-05-13 0 1.120 1.120 1.130 1.100 1.130 2,054,000 2,298,760 1.1192 0.844 0.844 0.852 0.829 0.852 2,725,494 0.8434 -0.88%
2022-05-12 0 1.130 1.120 1.130 1.110 1.130 914,000 1,023,340 1.1196 0.852 0.844 0.852 0.837 0.852 1,212,805 0.8438 0.89%
2022-05-11 0 1.120 1.120 1.130 1.110 1.130 350,000 392,020 1.1201 0.844 0.844 0.852 0.837 0.852 464,422 0.8441 0.00%
2022-05-10 0 1.120 1.120 1.140 1.100 1.140 1,370,000 1,543,640 1.1267 0.844 0.844 0.859 0.829 0.859 1,817,881 0.8491 0.00%
2022-05-06 0 1.120 1.120 1.140 1.110 1.140 228,000 256,580 1.1254 0.844 0.844 0.859 0.837 0.859 302,538 0.8481 -0.88%
2022-05-05 0 1.130 1.130 1.140 1.130 1.140 310,000 350,820 1.1317 0.852 0.852 0.859 0.852 0.859 411,345 0.8529 0.00%
2022-05-04 0 1.130 1.130 1.140 1.110 1.140 832,000 938,060 1.1275 0.852 0.852 0.859 0.837 0.859 1,103,998 0.8497 -1.74%
2022-05-03 0 1.150 1.150 1.160 1.140 1.170 306,000 356,400 1.1647 0.867 0.867 0.874 0.859 0.882 406,038 0.8778 -1.71%
2022-04-29 0 1.170 1.170 1.180 1.170 1.200 218,000 257,320 1.1804 0.882 0.882 0.889 0.882 0.904 289,269 0.8896 -1.68%
2022-04-28 0 1.190 1.180 1.190 1.130 1.230 1,234,000 1,454,680 1.1788 0.897 0.889 0.897 0.852 0.927 1,637,420 0.8884 5.31%
2022-04-27 0 1.130 1.120 1.130 1.120 1.130 76,000 85,600 1.1263 0.852 0.844 0.852 0.844 0.852 100,846 0.8488 0.00%
2022-04-26 0 1.130 1.120 1.140 1.090 1.140 1,164,000 1,304,280 1.1205 0.852 0.844 0.859 0.821 0.859 1,544,535 0.8444 2.73%
2022-04-25 0 1.100 1.090 1.100 1.070 1.100 1,370,000 1,482,600 1.0822 0.829 0.821 0.829 0.806 0.829 1,817,881 0.8156 0.92%
2022-04-22 0 1.090 1.090 1.100 1.070 1.100 181,013 196,523 1.0857 0.821 0.821 0.829 0.806 0.829 240,190 0.8182 0.00%
2022-04-21 0 1.090 1.080 1.090 1.060 1.090 1,054,000 1,143,800 1.0852 0.821 0.814 0.821 0.799 0.821 1,398,574 0.8178 2.83%
2022-04-20 0 1.060 1.050 1.060 1.040 1.070 258,000 272,900 1.0578 0.799 0.791 0.799 0.784 0.806 342,345 0.7971 0.95%
2022-04-19 0 1.050 1.040 1.060 1.030 1.060 582,000 605,660 1.0407 0.791 0.784 0.799 0.776 0.799 772,268 0.7843 0.00%
2022-04-14 0 1.050 1.040 1.050 1.040 1.050 202,000 210,680 1.0430 0.791 0.784 0.791 0.784 0.791 268,038 0.7860 1.94%
2022-04-13 0 1.030 1.020 1.030 1.030 1.040 306,000 315,540 1.0312 0.776 0.769 0.776 0.776 0.784 406,038 0.7771 0.00%
2022-04-12 0 1.030 1.020 1.040 1.010 1.040 280,000 287,280 1.0260 0.776 0.769 0.784 0.761 0.784 371,538 0.7732 0.98%
2022-04-11 0 1.020 1.020 1.040 1.020 1.050 230,000 238,360 1.0363 0.769 0.769 0.784 0.769 0.791 305,192 0.7810 -2.86%
2022-04-08 0 1.050 1.040 1.060 1.050 1.060 16,000 16,880 1.0550 0.791 0.784 0.799 0.791 0.799 21,231 0.7951 0.00%
2022-04-07 0 1.050 1.040 1.050 1.040 1.060 418,000 438,780 1.0497 0.791 0.784 0.791 0.784 0.799 554,653 0.7911 -0.94%
2022-04-06 0 1.060 1.050 1.060 1.060 1.070 366,000 388,920 1.0626 0.799 0.791 0.799 0.799 0.806 485,653 0.8008 -0.93%
2022-04-04 0 1.070 1.070 1.080 1.060 1.070 132,000 140,700 1.0659 0.806 0.806 0.814 0.799 0.806 175,153 0.8033 0.00%
2022-04-01 0 1.070 1.070 1.080 1.060 1.090 664,000 712,920 1.0737 0.806 0.806 0.814 0.799 0.821 881,075 0.8091 -1.83%
2022-03-31 0 1.090 1.080 1.090 1.060 1.090 402,000 434,960 1.0820 0.821 0.814 0.821 0.799 0.821 533,422 0.8154 1.87%
2022-03-30 0 1.070 1.070 1.080 1.070 1.090 1,088,000 1,172,880 1.0780 0.806 0.806 0.814 0.806 0.821 1,443,689 0.8124 -1.83%
2022-03-29 0 1.090 1.080 1.100 1.070 1.110 582,000 637,240 1.0949 0.821 0.814 0.829 0.806 0.837 772,268 0.8252 1.87%
2022-03-28 0 1.120 1.120 1.130 1.120 1.140 1,808,000 2,044,540 1.1308 0.806 0.806 0.814 0.806 0.821 2,511,178 0.8142 -0.88%
2022-03-25 0 1.130 1.120 1.130 1.120 1.150 2,294,000 2,606,620 1.1363 0.814 0.806 0.814 0.806 0.828 3,186,196 0.8181 -1.74%
2022-03-24 0 1.150 1.140 1.150 1.130 1.160 466,000 535,440 1.1490 0.828 0.821 0.828 0.814 0.835 647,239 0.8273 0.00%
2022-03-23 0 1.150 1.140 1.150 1.130 1.160 968,000 1,115,560 1.1524 0.828 0.821 0.828 0.814 0.835 1,344,480 0.8297 0.00%
2022-03-22 0 1.150 1.140 1.150 1.120 1.150 812,000 930,600 1.1461 0.828 0.821 0.828 0.806 0.828 1,127,808 0.8251 2.68%
2022-03-21 0 1.120 1.120 1.130 1.110 1.130 1,356,000 1,516,850 1.1186 0.806 0.806 0.814 0.799 0.814 1,883,384 0.8054 0.90%
2022-03-18 0 1.110 1.110 1.120 1.070 1.120 1,644,000 1,799,540 1.0946 0.799 0.799 0.806 0.770 0.806 2,283,394 0.7881 0.00%
2022-03-17 0 1.110 1.100 1.110 1.080 1.130 1,146,000 1,273,820 1.1115 0.799 0.792 0.799 0.778 0.814 1,591,709 0.8003 2.78%
2022-03-16 0 1.080 1.070 1.080 1.030 1.080 586,000 619,960 1.0580 0.778 0.770 0.778 0.742 0.778 813,911 0.7617 1.89%
2022-03-15 0 1.060 1.050 1.060 1.040 1.110 1,984,000 2,127,440 1.0723 0.763 0.756 0.763 0.749 0.799 2,755,629 0.7720 -7.02%
2022-03-14 0 1.140 1.120 1.140 1.110 1.160 610,000 688,460 1.1286 0.821 0.806 0.821 0.799 0.835 847,245 0.8126 0.00%
2022-03-11 0 1.140 1.130 1.140 1.130 1.180 996,000 1,147,300 1.1519 0.821 0.814 0.821 0.814 0.850 1,383,370 0.8294 -2.56%
2022-03-10 0 1.170 1.170 1.180 1.170 1.190 594,000 700,440 1.1792 0.842 0.842 0.850 0.842 0.857 825,022 0.8490 0.00%
2022-03-09 0 1.170 1.160 1.180 1.160 1.180 1,176,000 1,376,856 1.1708 0.842 0.835 0.850 0.835 0.850 1,633,377 0.8430 -0.85%
2022-03-08 0 1.180 1.170 1.190 1.160 1.200 762,000 899,292 1.1802 0.850 0.842 0.857 0.835 0.864 1,058,362 0.8497 -1.67%
2022-03-07 0 1.200 1.200 1.210 1.190 1.230 774,000 930,680 1.2024 0.864 0.864 0.871 0.857 0.886 1,075,029 0.8657 -3.23%
2022-03-04 0 1.240 1.240 1.250 1.230 1.250 910,000 1,124,210 1.2354 0.893 0.893 0.900 0.886 0.900 1,263,923 0.8895 0.00%
2022-03-03 0 1.240 1.230 1.250 1.210 1.250 368,000 447,002 1.2147 0.893 0.886 0.900 0.871 0.900 511,125 0.8745 1.64%
2022-03-02 0 1.220 1.220 1.230 1.200 1.220 456,000 552,455 1.2115 0.878 0.878 0.886 0.864 0.878 633,350 0.8723 0.83%
2022-03-01 0 1.210 1.210 1.230 1.210 1.230 436,000 529,940 1.2155 0.871 0.871 0.886 0.871 0.886 605,572 0.8751 -0.82%
2022-02-28 0 1.220 1.220 1.230 1.210 1.240 608,000 743,260 1.2225 0.878 0.878 0.886 0.871 0.893 844,467 0.8802 -0.81%
2022-02-25 0 1.230 1.230 1.240 1.230 1.250 188,000 232,960 1.2391 0.886 0.886 0.893 0.886 0.900 261,118 0.8922 -1.60%
2022-02-24 0 1.250 1.240 1.250 1.240 1.260 248,000 310,120 1.2505 0.900 0.893 0.900 0.893 0.907 344,454 0.9003 -1.57%
2022-02-23 0 1.270 1.260 1.270 1.250 1.270 454,000 572,460 1.2609 0.914 0.907 0.914 0.900 0.914 630,572 0.9078 0.00%
2022-02-22 0 1.270 1.270 1.280 1.270 1.290 152,000 194,380 1.2788 0.914 0.914 0.922 0.914 0.929 211,117 0.9207 -2.31%
2022-02-21 0 1.300 1.290 1.300 1.290 1.300 88,000 114,000 1.2955 0.936 0.929 0.936 0.929 0.936 122,225 0.9327 0.00%
2022-02-18 0 1.300 1.290 1.300 1.300 1.310 114,000 148,400 1.3018 0.936 0.929 0.936 0.936 0.943 158,338 0.9372 0.00%
2022-02-17 0 1.300 1.290 1.300 1.300 1.310 308,000 400,420 1.3001 0.936 0.929 0.936 0.936 0.943 427,789 0.9360 0.00%
2022-02-16 0 1.300 1.290 1.300 1.290 1.310 322,000 416,000 1.2919 0.936 0.929 0.936 0.929 0.943 447,234 0.9302 0.78%
2022-02-15 0 1.290 1.280 1.290 1.290 1.320 566,000 734,660 1.2980 0.929 0.922 0.929 0.929 0.950 786,132 0.9345 0.00%
2022-02-14 0 1.290 1.290 1.300 1.290 1.300 198,000 255,580 1.2908 0.929 0.929 0.936 0.929 0.936 275,007 0.9294 -0.77%
2022-02-11 0 1.300 1.290 1.300 1.290 1.310 98,000 127,440 1.3004 0.936 0.929 0.936 0.929 0.943 136,115 0.9363 0.78%
2022-02-10 0 1.290 1.290 1.300 1.290 1.320 444,000 579,040 1.3041 0.929 0.929 0.936 0.929 0.950 616,683 0.9390 0.00%
2022-02-09 0 1.290 1.280 1.290 1.270 1.290 70,000 89,820 1.2831 0.929 0.922 0.929 0.914 0.929 97,225 0.9238 1.57%
2022-02-08 0 1.270 1.270 1.290 1.270 1.290 174,000 222,300 1.2776 0.914 0.914 0.929 0.914 0.929 241,673 0.9198 -0.78%
2022-02-07 0 1.280 1.280 1.290 1.280 1.300 122,000 156,660 1.2841 0.922 0.922 0.929 0.922 0.936 169,449 0.9245 -1.54%
2022-02-04 0 1.300 1.290 1.300 1.290 1.300 194,000 251,560 1.2967 0.936 0.929 0.936 0.929 0.936 269,452 0.9336 0.78%
2022-01-31 0 1.290 1.290 1.300 1.270 1.300 240,000 309,340 1.2889 0.929 0.929 0.936 0.914 0.936 333,342 0.9280 0.78%
2022-01-28 0 1.280 1.260 1.280 1.250 1.280 878,000 1,105,980 1.2597 0.922 0.907 0.922 0.900 0.922 1,219,477 0.9069 0.00%
2022-01-27 0 1.280 1.280 1.290 1.280 1.290 180,000 231,440 1.2858 0.922 0.922 0.929 0.922 0.929 250,007 0.9257 -1.54%
2022-01-26 0 1.300 1.290 1.300 1.270 1.300 116,000 150,300 1.2957 0.936 0.929 0.936 0.914 0.936 161,115 0.9329 0.00%
2022-01-25 0 1.300 1.290 1.300 1.290 1.330 670,000 874,420 1.3051 0.936 0.929 0.936 0.929 0.958 930,580 0.9397 0.00%
2022-01-24 0 1.300 1.290 1.300 1.290 1.300 120,000 154,960 1.2913 0.936 0.929 0.936 0.929 0.936 166,671 0.9297 0.00%
2022-01-21 0 1.300 1.290 1.300 1.280 1.300 244,000 315,240 1.2920 0.936 0.929 0.936 0.922 0.936 338,898 0.9302 0.00%
2022-01-20 0 1.300 1.290 1.300 1.300 1.330 1,124,000 1,466,320 1.3046 0.936 0.929 0.936 0.936 0.958 1,561,153 0.9393 -1.52%
2022-01-19 0 1.320 1.310 1.330 1.300 1.320 396,000 519,060 1.3108 0.950 0.943 0.958 0.936 0.950 550,015 0.9437 1.54%
2022-01-18 0 1.300 1.300 1.310 1.290 1.370 1,752,000 2,313,460 1.3205 0.936 0.936 0.943 0.929 0.986 2,433,398 0.9507 2.36%
2022-01-17 0 1.270 1.260 1.270 1.270 1.280 98,000 124,480 1.2702 0.914 0.907 0.914 0.914 0.922 136,115 0.9145 0.79%
2022-01-14 0 1.260 1.260 1.280 1.260 1.290 216,000 276,360 1.2794 0.907 0.907 0.922 0.907 0.929 300,008 0.9212 -0.79%
2022-01-13 0 1.270 1.260 1.280 1.260 1.280 40,000 50,660 1.2665 0.914 0.907 0.922 0.907 0.922 55,557 0.9119 0.79%
2022-01-12 0 1.260 1.260 1.270 1.260 1.280 44,000 55,880 1.2700 0.907 0.907 0.914 0.907 0.922 61,113 0.9144 -0.79%
2022-01-11 0 1.270 1.250 1.270 1.240 1.270 56,000 70,680 1.2621 0.914 0.900 0.914 0.893 0.914 77,780 0.9087 0.00%
2022-01-10 0 1.270 1.260 1.280 1.190 1.280 720,000 887,320 1.2324 0.914 0.907 0.922 0.857 0.922 1,000,027 0.8873 -0.78%
2022-01-07 0 1.280 1.280 1.300 - - 0 0 - 0.922 0.922 0.936 - - 0 - 0.00%
2022-01-06 0 1.280 1.280 1.300 1.260 1.300 1,160,000 1,495,720 1.2894 0.922 0.922 0.936 0.907 0.936 1,611,154 0.9284 0.79%
2022-01-05 0 1.270 1.270 1.280 1.270 1.280 140,000 178,580 1.2756 0.914 0.914 0.922 0.914 0.922 194,450 0.9184 -0.78%
2022-01-04 0 1.280 1.280 1.290 1.250 1.290 998,000 1,277,060 1.2796 0.922 0.922 0.929 0.900 0.929 1,386,148 0.9213 0.79%
2022-01-03 0 1.270 1.260 1.270 1.260 1.280 124,000 156,880 1.2652 0.914 0.907 0.914 0.907 0.922 172,227 0.9109 0.00%
2021-12-31 0 1.270 1.260 1.270 1.260 1.270 114,000 144,480 1.2674 0.914 0.907 0.914 0.907 0.914 158,338 0.9125 0.79%
2021-12-30 0 1.260 1.250 1.260 1.250 1.260 100,000 125,700 1.2570 0.907 0.900 0.907 0.900 0.907 138,893 0.9050 0.80%
2021-12-29 0 1.250 1.250 1.260 1.250 1.260 106,000 132,540 1.2504 0.900 0.900 0.907 0.900 0.907 147,226 0.9002 -0.79%
2021-12-28 0 1.260 1.250 1.260 1.250 1.260 140,000 175,040 1.2503 0.907 0.900 0.907 0.900 0.907 194,450 0.9002 1.61%
2021-12-24 0 1.240 1.210 1.240 1.230 1.240 12,000 14,800 1.2333 0.893 0.871 0.893 0.886 0.893 16,667 0.8880 2.48%
2021-12-23 0 1.210 1.210 1.230 1.200 1.230 630,000 763,500 1.2119 0.871 0.871 0.886 0.864 0.886 875,023 0.8725 -1.63%
2021-12-22 0 1.230 1.220 1.230 1.230 1.240 52,000 63,980 1.2304 0.886 0.878 0.886 0.886 0.893 72,224 0.8859 0.82%
2021-12-21 0 1.220 1.220 1.230 1.210 1.270 610,000 748,760 1.2275 0.878 0.878 0.886 0.871 0.914 847,245 0.8838 -3.17%
2021-12-20 0 1.260 1.260 1.270 1.260 1.290 208,000 263,020 1.2645 0.907 0.907 0.914 0.907 0.929 288,897 0.9104 -2.33%
2021-12-17 0 1.290 1.290 1.300 1.290 1.310 114,000 148,200 1.3000 0.929 0.929 0.936 0.929 0.943 158,338 0.9360 -0.77%
2021-12-16 0 1.300 1.290 1.300 1.280 1.300 1,403,851 1,822,906 1.2985 0.936 0.929 0.936 0.922 0.936 1,949,845 0.9349 1.56%
2021-12-15 0 1.280 1.280 1.290 1.280 1.290 44,000 56,360 1.2809 0.922 0.922 0.929 0.922 0.929 61,113 0.9222 0.00%
2021-12-14 0 1.280 1.270 1.280 1.270 1.290 158,000 201,420 1.2748 0.922 0.914 0.922 0.914 0.929 219,450 0.9178 -0.78%
2021-12-13 0 1.290 1.280 1.290 1.270 1.290 42,000 53,780 1.2805 0.929 0.922 0.929 0.914 0.929 58,335 0.9219 0.78%
2021-12-10 0 1.280 1.280 1.290 1.270 1.290 286,000 364,200 1.2734 0.922 0.922 0.929 0.914 0.929 397,233 0.9168 -1.54%
2021-12-09 0 1.300 1.290 1.300 1.290 1.300 76,000 98,780 1.2997 0.936 0.929 0.936 0.929 0.936 105,558 0.9358 0.78%
2021-12-08 0 1.290 1.280 1.300 1.280 1.300 56,000 71,960 1.2850 0.929 0.922 0.936 0.922 0.936 77,780 0.9252 0.78%
2021-12-07 0 1.280 1.280 1.290 1.270 1.290 420,000 536,640 1.2777 0.922 0.922 0.929 0.914 0.929 583,349 0.9199 0.00%
2021-12-06 0 1.280 1.270 1.280 1.270 1.290 234,000 299,080 1.2781 0.922 0.914 0.922 0.914 0.929 325,009 0.9202 0.00%
2021-12-03 0 1.280 1.280 1.300 1.280 1.300 96,000 123,520 1.2867 0.922 0.922 0.936 0.922 0.936 133,337 0.9264 0.00%
2021-12-02 0 1.280 1.270 1.290 1.270 1.300 266,000 342,660 1.2882 0.922 0.914 0.929 0.914 0.936 369,454 0.9275 0.00%
2021-12-01 0 1.280 1.280 1.300 1.260 1.300 406,000 525,040 1.2932 0.922 0.922 0.936 0.907 0.936 563,904 0.9311 1.59%
2021-11-30 0 1.260 1.260 1.270 1.260 1.290 614,000 783,780 1.2765 0.907 0.907 0.914 0.907 0.929 852,801 0.9191 -2.33%
2021-11-29 0 1.290 1.280 1.290 1.270 1.300 1,148,000 1,477,040 1.2866 0.929 0.922 0.929 0.914 0.936 1,594,487 0.9263 0.00%
2021-11-26 0 1.290 1.290 1.300 1.290 1.320 830,000 1,077,900 1.2987 0.929 0.929 0.936 0.929 0.950 1,152,809 0.9350 -2.27%
2021-11-25 0 1.320 1.320 1.340 1.310 1.340 724,000 954,220 1.3180 0.950 0.950 0.965 0.943 0.965 1,005,582 0.9489 0.76%
2021-11-24 0 1.310 1.300 1.320 1.310 1.330 1,696,000 2,233,900 1.3172 0.943 0.936 0.950 0.943 0.958 2,355,618 0.9483 0.00%
2021-11-23 0 1.310 1.300 1.320 1.300 1.330 632,000 832,560 1.3173 0.943 0.936 0.950 0.936 0.958 877,801 0.9485 0.77%
2021-11-22 0 1.300 1.300 1.310 1.290 1.310 350,000 456,680 1.3048 0.936 0.936 0.943 0.929 0.943 486,124 0.9394 -0.76%
2021-11-19 0 1.310 1.300 1.310 1.290 1.310 596,000 773,440 1.2977 0.943 0.936 0.943 0.929 0.943 827,800 0.9343 0.77%
2021-11-18 0 1.300 1.300 1.310 1.290 1.310 660,000 859,620 1.3025 0.936 0.936 0.943 0.929 0.943 916,691 0.9377 -0.76%
2021-11-17 0 1.310 1.290 1.310 1.270 1.310 1,082,000 1,401,600 1.2954 0.943 0.929 0.943 0.914 0.943 1,502,818 0.9326 -0.76%
2021-11-16 0 1.320 1.300 1.320 1.310 1.320 38,000 50,100 1.3184 0.950 0.936 0.950 0.943 0.950 52,779 0.9492 0.00%
2021-11-15 0 1.320 1.300 1.320 1.300 1.350 144,000 189,140 1.3135 0.950 0.936 0.950 0.936 0.972 200,005 0.9457 0.00%
2021-11-12 0 1.320 1.310 1.330 1.320 1.330 32,000 42,340 1.3231 0.950 0.943 0.958 0.950 0.958 44,446 0.9526 0.00%
2021-11-11 0 1.320 1.310 1.320 1.300 1.320 90,000 117,780 1.3087 0.950 0.943 0.950 0.936 0.950 125,003 0.9422 0.00%
2021-11-10 0 1.320 1.310 1.320 1.300 1.320 298,000 389,040 1.3055 0.950 0.943 0.950 0.936 0.950 413,900 0.9399 1.54%
2021-11-09 0 1.300 1.300 1.310 1.300 1.320 1,148,000 1,492,900 1.3004 0.936 0.936 0.943 0.936 0.950 1,594,487 0.9363 -1.52%
2021-11-08 0 1.320 1.310 1.320 1.290 1.330 406,000 533,120 1.3131 0.950 0.943 0.950 0.929 0.958 563,904 0.9454 2.33%
2021-11-05 0 1.290 1.280 1.300 1.280 1.300 1,268,000 1,645,520 1.2977 0.929 0.922 0.936 0.922 0.936 1,761,158 0.9343 -0.77%
2021-11-04 0 1.300 1.290 1.300 1.280 1.310 1,126,000 1,460,960 1.2975 0.936 0.929 0.936 0.922 0.943 1,563,931 0.9342 0.78%
2021-11-03 0 1.290 1.290 1.310 1.290 1.320 132,000 171,640 1.3003 0.929 0.929 0.943 0.929 0.950 183,338 0.9362 -2.27%
2021-11-02 0 1.320 1.310 1.320 1.310 1.350 334,000 444,900 1.3320 0.950 0.943 0.950 0.943 0.972 463,901 0.9590 -1.49%
2021-11-01 0 1.340 1.320 1.340 1.300 1.370 1,868,000 2,484,640 1.3301 0.965 0.950 0.965 0.936 0.986 2,594,514 0.9577 3.88%
2021-10-29 0 1.290 1.290 1.300 1.290 1.330 2,548,000 3,314,340 1.3008 0.929 0.929 0.936 0.929 0.958 3,538,983 0.9365 -0.77%
2021-10-28 0 1.300 1.280 1.300 1.240 1.310 1,660,000 2,137,680 1.2878 0.936 0.922 0.936 0.893 0.943 2,305,617 0.9272 4.00%
2021-10-27 0 1.250 1.250 1.260 1.200 1.260 29,424,000 35,365,780 1.2019 0.900 0.900 0.907 0.864 0.907 40,867,757 0.8654 3.31%
2021-10-26 0 1.210 1.200 1.220 1.200 1.220 5,496,000 6,650,520 1.2101 0.871 0.864 0.878 0.864 0.878 7,633,537 0.8712 0.83%
2021-10-25 0 1.200 1.190 1.210 1.200 1.250 3,532,000 4,246,920 1.2024 0.864 0.857 0.871 0.864 0.900 4,905,686 0.8657 -4.00%
2021-10-22 0 1.250 1.250 1.260 1.250 1.260 311,000 389,430 1.2522 0.900 0.900 0.907 0.900 0.907 431,956 0.9016 -0.79%
2021-10-21 0 1.260 1.240 1.260 1.210 1.320 13,478,000 16,377,840 1.2152 0.907 0.893 0.907 0.871 0.950 18,719,944 0.8749 4.13%
2021-10-20 0 1.210 1.200 1.210 1.200 1.220 214,000 259,500 1.2126 0.871 0.864 0.871 0.864 0.878 297,230 0.8731 -0.82%
2021-10-19 0 1.220 1.210 1.220 1.210 1.250 3,468,000 4,244,440 1.2239 0.878 0.871 0.878 0.871 0.900 4,816,795 0.8812 -0.81%
2021-10-18 0 1.230 1.220 1.230 1.220 1.230 388,000 474,100 1.2219 0.886 0.878 0.886 0.878 0.886 538,903 0.8797 0.00%
2021-10-15 0 1.230 1.220 1.230 1.220 1.240 974,000 1,195,160 1.2271 0.886 0.878 0.886 0.878 0.893 1,352,814 0.8835 0.00%
2021-10-12 0 1.230 1.210 1.230 1.220 1.230 352,000 429,980 1.2215 0.886 0.871 0.886 0.878 0.886 488,902 0.8795 1.65%
2021-10-11 0 1.210 1.210 1.220 1.200 1.220 170,000 206,140 1.2126 0.871 0.871 0.878 0.864 0.878 236,117 0.8730 0.83%
2021-10-08 0 1.200 1.200 1.210 1.190 1.210 302,000 362,100 1.1990 0.864 0.864 0.871 0.857 0.871 419,456 0.8633 0.00%
2021-10-07 0 1.200 1.190 1.200 1.190 1.210 496,000 593,560 1.1967 0.864 0.857 0.864 0.857 0.871 688,907 0.8616 0.00%
2021-10-06 0 1.200 1.200 1.210 1.200 1.210 13,886,000 16,597,970 1.1953 0.864 0.864 0.871 0.864 0.871 19,286,626 0.8606 0.00%
2021-10-05 0 1.200 1.200 1.210 1.200 1.210 1,023,000 1,230,730 1.2031 0.864 0.864 0.871 0.864 0.871 1,420,871 0.8662 0.00%
2021-10-04 0 1.200 1.200 1.210 1.200 1.220 286,000 344,000 1.2028 0.864 0.864 0.871 0.864 0.878 397,233 0.8660 -0.83%
2021-09-30 0 1.210 1.200 1.210 1.200 1.210 140,000 168,900 1.2064 0.871 0.864 0.871 0.864 0.871 194,450 0.8686 0.00%
2021-09-29 0 1.210 1.200 1.210 1.200 1.210 210,000 252,440 1.2021 0.871 0.864 0.871 0.864 0.871 291,674 0.8655 0.00%
2021-09-28 0 1.210 1.200 1.210 1.210 1.220 136,000 164,660 1.2107 0.871 0.864 0.871 0.871 0.878 188,894 0.8717 0.83%
2021-09-27 0 1.200 1.190 1.200 1.180 1.210 524,000 626,080 1.1948 0.864 0.857 0.864 0.850 0.871 727,797 0.8602 0.00%
2021-09-24 0 1.200 1.200 1.210 1.200 1.210 236,000 285,200 1.2085 0.864 0.864 0.871 0.864 0.871 327,787 0.8701 -0.83%
2021-09-23 0 1.210 1.200 1.210 1.190 1.220 477,680 575,199 1.2042 0.871 0.864 0.871 0.857 0.878 663,462 0.8670 1.68%
2021-09-21 0 1.190 1.190 1.200 1.190 1.200 286,000 340,840 1.1917 0.857 0.857 0.864 0.857 0.864 397,233 0.8580 -1.65%
2021-09-20 0 1.210 1.200 1.210 1.150 1.270 1,088,000 1,324,500 1.2174 0.871 0.864 0.871 0.828 0.914 1,511,151 0.8765 -3.97%
2021-09-17 0 1.260 1.250 1.260 1.250 1.270 150,000 189,040 1.2603 0.907 0.900 0.907 0.900 0.914 208,339 0.9074 -0.79%
2021-09-16 0 1.270 1.250 1.270 1.240 1.270 1,510,000 1,899,960 1.2583 0.914 0.900 0.914 0.893 0.914 2,097,278 0.9059 0.00%
2021-09-15 0 1.270 1.260 1.270 1.250 1.280 1,386,000 1,756,900 1.2676 0.914 0.907 0.914 0.900 0.922 1,925,051 0.9127 -0.78%
2021-09-14 0 1.280 1.270 1.280 1.270 1.300 1,184,000 1,507,560 1.2733 0.922 0.914 0.922 0.914 0.936 1,644,488 0.9167 -0.78%
2021-09-13 0 1.290 1.280 1.300 1.270 1.300 456,000 585,400 1.2838 0.929 0.922 0.936 0.914 0.936 633,350 0.9243 -0.77%
2021-09-10 0 1.300 1.280 1.300 1.280 1.310 308,000 399,800 1.2981 0.936 0.922 0.936 0.922 0.943 427,789 0.9346 1.56%
2021-09-09 0 1.280 1.270 1.280 1.260 1.290 1,004,000 1,279,180 1.2741 0.922 0.914 0.922 0.907 0.929 1,394,482 0.9173 0.79%
2021-09-08 0 1.270 1.270 1.280 1.270 1.280 858,000 1,090,960 1.2715 0.914 0.914 0.922 0.914 0.922 1,191,698 0.9155 0.79%
2021-09-07 0 1.260 1.260 1.270 1.240 1.270 1,918,000 2,398,780 1.2507 0.907 0.907 0.914 0.893 0.914 2,663,960 0.9005 0.80%
2021-09-06 0 1.250 1.240 1.270 1.220 1.270 1,626,000 2,035,840 1.2521 0.900 0.893 0.914 0.878 0.914 2,258,394 0.9015 2.46%
2021-09-03 0 1.220 1.220 1.230 1.220 1.240 540,000 663,100 1.2280 0.878 0.878 0.886 0.878 0.893 750,020 0.8841 0.83%
2021-09-02 0 1.210 1.210 1.220 1.210 1.240 576,000 699,440 1.2143 0.871 0.871 0.878 0.871 0.893 800,021 0.8743 -0.82%
2021-09-01 0 1.220 1.220 1.240 1.220 1.250 1,160,000 1,424,720 1.2282 0.878 0.878 0.893 0.878 0.900 1,611,154 0.8843 0.83%
2021-08-31 0 1.210 1.210 1.220 1.200 1.220 2,232,000 2,699,910 1.2096 0.871 0.871 0.878 0.864 0.878 3,100,083 0.8709 0.83%
2021-08-30 0 1.200 1.190 1.200 1.190 1.220 708,000 849,560 1.1999 0.864 0.857 0.864 0.857 0.878 983,360 0.8639 0.00%
2021-08-27 0 1.200 1.200 1.220 1.200 1.230 10,038,000 11,977,300 1.1932 0.864 0.864 0.878 0.864 0.886 13,942,039 0.8591 1.69%
2021-08-26 0 1.180 1.170 1.180 1.170 1.200 4,112,000 4,854,700 1.1806 0.850 0.842 0.850 0.842 0.864 5,711,263 0.8500 0.85%
2021-08-25 0 1.170 1.170 1.180 1.150 1.190 2,482,000 2,882,480 1.1614 0.842 0.842 0.850 0.828 0.857 3,447,314 0.8362 1.74%
2021-08-24 0 1.150 1.140 1.150 1.150 1.150 270,000 310,500 1.1500 0.828 0.821 0.828 0.828 0.828 375,010 0.8280 0.00%
2021-08-23 0 1.150 1.140 1.150 1.140 1.150 1,576,000 1,804,900 1.1452 0.828 0.821 0.828 0.821 0.828 2,188,947 0.8246 1.77%
2021-08-20 0 1.130 1.120 1.130 1.130 1.150 418,000 474,000 1.1340 0.814 0.806 0.814 0.814 0.828 580,571 0.8164 -1.74%
2021-08-19 0 1.150 1.140 1.150 1.150 1.160 334,000 384,560 1.1514 0.828 0.821 0.828 0.828 0.835 463,901 0.8290 0.00%
2021-08-18 0 1.150 1.140 1.150 1.140 1.180 598,000 689,080 1.1523 0.828 0.821 0.828 0.821 0.850 830,578 0.8296 0.88%
2021-08-17 0 1.140 1.140 1.150 1.130 1.190 2,036,000 2,375,680 1.1668 0.821 0.821 0.828 0.814 0.857 2,827,853 0.8401 -4.20%
2021-08-16 0 1.190 1.180 1.190 1.180 1.220 316,000 376,860 1.1926 0.857 0.850 0.857 0.850 0.878 438,901 0.8586 0.00%
2021-08-13 0 1.190 1.190 1.200 1.190 1.240 790,000 950,560 1.2032 0.857 0.857 0.864 0.857 0.893 1,097,251 0.8663 -0.83%
2021-08-12 0 1.200 1.200 1.220 1.190 1.230 218,000 262,840 1.2057 0.864 0.864 0.878 0.857 0.886 302,786 0.8681 0.00%
2021-08-11 0 1.200 1.200 1.210 1.200 1.240 596,000 720,140 1.2083 0.864 0.864 0.871 0.864 0.893 827,800 0.8699 -2.44%
2021-08-10 0 1.230 1.220 1.240 1.230 1.240 190,000 234,940 1.2365 0.886 0.878 0.893 0.886 0.893 263,896 0.8903 0.00%
2021-08-09 0 1.230 1.230 1.240 1.230 1.240 386,000 477,720 1.2376 0.886 0.886 0.893 0.886 0.893 536,125 0.8911 0.00%
2021-08-06 0 1.230 1.220 1.230 1.230 1.240 1,408,000 1,738,560 1.2348 0.886 0.878 0.886 0.886 0.893 1,955,608 0.8890 0.00%
2021-08-05 0 1.230 1.230 1.240 1.230 1.250 2,674,000 3,310,080 1.2379 0.886 0.886 0.893 0.886 0.900 3,713,988 0.8912 -0.81%
2021-08-04 0 1.240 1.230 1.240 1.230 1.260 860,000 1,067,620 1.2414 0.893 0.886 0.893 0.886 0.907 1,194,476 0.8938 -0.80%
2021-08-03 0 1.250 1.250 1.260 1.240 1.260 1,294,000 1,614,460 1.2477 0.900 0.900 0.907 0.893 0.907 1,797,270 0.8983 0.00%
2021-08-02 0 1.250 1.250 1.260 1.240 1.300 2,788,000 3,499,820 1.2553 0.900 0.900 0.907 0.893 0.936 3,872,326 0.9038 -3.85%
2021-07-30 0 1.300 1.300 1.310 1.290 1.300 236,000 306,780 1.2999 0.936 0.936 0.943 0.929 0.936 327,787 0.9359 0.00%
2021-07-29 0 1.300 1.300 1.310 1.300 1.320 442,000 575,820 1.3028 0.936 0.936 0.943 0.936 0.950 613,905 0.9380 0.00%
2021-07-28 0 1.300 1.300 1.310 1.290 1.310 542,000 704,560 1.2999 0.936 0.936 0.943 0.929 0.943 752,798 0.9359 -1.52%
2021-07-27 0 1.320 1.310 1.320 1.300 1.340 1,034,000 1,359,520 1.3148 0.950 0.943 0.950 0.936 0.965 1,436,149 0.9466 0.00%
2021-07-26 0 1.320 1.320 1.330 1.320 1.350 690,000 922,580 1.3371 0.950 0.950 0.958 0.950 0.972 958,359 0.9627 -0.75%
2021-07-23 0 1.330 1.330 1.340 1.330 1.350 566,000 752,980 1.3304 0.958 0.958 0.965 0.958 0.972 786,132 0.9578 -1.48%
2021-07-22 0 1.350 1.340 1.350 1.340 1.350 1,588,000 2,128,140 1.3401 0.972 0.965 0.972 0.965 0.972 2,205,614 0.9649 1.50%
2021-07-21 0 1.330 1.330 1.340 1.320 1.340 370,000 491,260 1.3277 0.958 0.958 0.965 0.950 0.965 513,903 0.9559 0.76%
2021-07-20 0 1.320 1.320 1.330 1.320 1.360 422,000 562,100 1.3320 0.950 0.950 0.958 0.950 0.979 586,127 0.9590 -2.94%
2021-07-19 0 1.360 1.360 1.370 1.360 1.380 24,000 32,880 1.3700 0.979 0.979 0.986 0.979 0.994 33,334 0.9864 -1.45%
2021-07-16 0 1.380 1.380 1.390 1.370 1.390 452,000 623,520 1.3795 0.994 0.994 1.001 0.986 1.001 627,795 0.9932 -0.72%
2021-07-15 0 1.390 1.380 1.390 1.360 1.390 4,584,000 6,331,580 1.3812 1.001 0.994 1.001 0.979 1.001 6,366,837 0.9945 2.21%
2021-07-14 0 1.360 1.360 1.370 1.360 1.370 1,366,000 1,858,340 1.3604 0.979 0.979 0.986 0.979 0.986 1,897,273 0.9795 0.00%
2021-07-13 0 1.360 1.360 1.370 1.350 1.370 479,320 651,282 1.3588 0.979 0.979 0.986 0.972 0.986 665,740 0.9783 0.74%
2021-07-12 0 1.350 1.350 1.360 1.350 1.370 1,657,000 2,249,870 1.3578 0.972 0.972 0.979 0.972 0.986 2,301,450 0.9776 0.00%
2021-07-09 0 1.350 1.350 1.360 1.350 1.370 322,000 436,560 1.3558 0.972 0.972 0.979 0.972 0.986 447,234 0.9761 0.00%
2021-07-08 0 1.350 1.350 1.360 1.340 1.360 1,058,800 1,430,928 1.3515 0.972 0.972 0.979 0.965 0.979 1,470,595 0.9730 -0.74%
2021-07-07 0 1.360 1.340 1.360 1.340 1.360 460,000 621,440 1.3510 0.979 0.965 0.979 0.965 0.979 638,906 0.9727 0.74%
2021-07-06 0 1.350 1.350 1.360 1.330 1.350 240,000 322,580 1.3441 0.972 0.972 0.979 0.958 0.972 333,342 0.9677 0.00%
2021-07-05 0 1.350 1.340 1.350 1.350 1.380 170,000 229,840 1.3520 0.972 0.965 0.972 0.972 0.994 236,117 0.9734 -2.17%
2021-07-02 0 1.380 1.380 1.390 1.370 1.380 4,304,000 5,937,980 1.3796 0.994 0.994 1.001 0.986 0.994 5,977,937 0.9933 1.47%
2021-06-30 0 1.360 1.360 1.370 1.350 1.380 374,000 509,720 1.3629 0.979 0.979 0.986 0.972 0.994 519,458 0.9813 0.00%
2021-06-29 0 1.360 1.350 1.360 1.360 1.370 306,000 417,700 1.3650 0.979 0.972 0.979 0.979 0.986 425,011 0.9828 0.00%
2021-06-28 0 1.360 1.360 1.370 1.360 1.370 356,000 486,280 1.3660 0.979 0.979 0.986 0.979 0.986 494,458 0.9835 -1.45%
2021-06-25 0 1.380 1.380 1.390 1.370 1.390 310,000 427,760 1.3799 0.994 0.994 1.001 0.986 1.001 430,567 0.9935 -0.72%
2021-06-24 0 1.390 1.390 1.400 1.350 1.400 640,000 883,440 1.3804 1.001 1.001 1.008 0.972 1.008 888,913 0.9938 2.21%
2021-06-23 0 1.360 1.360 1.370 1.350 1.380 230,000 313,360 1.3624 0.979 0.979 0.986 0.972 0.994 319,453 0.9809 0.00%
2021-06-22 0 1.360 1.350 1.370 1.360 1.380 188,000 255,980 1.3616 0.979 0.972 0.986 0.979 0.994 261,118 0.9803 0.74%
2021-06-21 0 1.350 1.350 1.360 1.350 1.380 448,000 605,600 1.3518 0.972 0.972 0.979 0.972 0.994 622,239 0.9733 -1.46%
2021-06-18 0 1.370 1.360 1.370 1.360 1.390 346,000 475,280 1.3736 0.986 0.979 0.986 0.979 1.001 480,568 0.9890 -0.72%
2021-06-17 0 1.380 1.380 1.390 1.380 1.400 264,000 364,480 1.3806 0.994 0.994 1.001 0.994 1.008 366,676 0.9940 0.00%
2021-06-16 0 1.380 1.370 1.380 1.370 1.400 612,000 845,060 1.3808 0.994 0.986 0.994 0.986 1.008 850,023 0.9942 0.00%
2021-06-15 0 1.380 1.380 1.390 1.380 1.400 146,000 203,020 1.3905 0.994 0.994 1.001 0.994 1.008 202,783 1.0012 -0.72%
2021-06-11 0 1.390 1.390 1.400 1.380 1.400 518,000 721,420 1.3927 1.001 1.001 1.008 0.994 1.008 719,464 1.0027 0.72%
2021-06-10 0 1.380 1.380 1.390 1.380 1.400 62,000 86,420 1.3939 0.994 0.994 1.001 0.994 1.008 86,113 1.0036 0.00%
2021-06-09 0 1.380 1.380 1.390 1.380 1.400 1,070,000 1,477,360 1.3807 0.994 0.994 1.001 0.994 1.008 1,486,151 0.9941 0.00%
2021-06-08 0 1.380 1.380 1.390 1.380 1.400 222,000 308,520 1.3897 0.994 0.994 1.001 0.994 1.008 308,342 1.0006 0.00%
2021-06-07 0 1.380 1.380 1.400 1.380 1.400 710,000 986,160 1.3890 0.994 0.994 1.008 0.994 1.008 986,137 1.0000 -0.72%
2021-06-04 0 1.390 1.390 1.400 1.390 1.410 206,000 288,180 1.3989 1.001 1.001 1.008 1.001 1.015 286,119 1.0072 -0.71%
2021-06-03 0 1.400 1.390 1.400 1.390 1.400 820,000 1,145,920 1.3975 1.008 1.001 1.008 1.001 1.008 1,138,919 1.0061 1.45%
2021-06-02 0 1.380 1.380 1.400 1.380 1.400 398,000 554,580 1.3934 0.994 0.994 1.008 0.994 1.008 552,793 1.0032 -0.72%
2021-06-01 0 1.390 1.380 1.390 1.380 1.390 394,000 545,700 1.3850 1.001 0.994 1.001 0.994 1.001 547,237 0.9972 0.00%
2021-05-31 0 1.390 1.380 1.390 1.370 1.390 518,000 715,100 1.3805 1.001 0.994 1.001 0.986 1.001 719,464 0.9939 0.00%
2021-05-28 0 1.390 1.390 1.400 1.370 1.400 352,000 489,460 1.3905 1.001 1.001 1.008 0.986 1.008 488,902 1.0011 0.72%
2021-05-27 0 1.380 1.360 1.380 1.370 1.380 256,000 352,160 1.3756 0.994 0.979 0.994 0.986 0.994 355,565 0.9904 0.73%
2021-05-26 0 1.370 1.350 1.370 1.360 1.380 300,000 409,760 1.3659 0.986 0.972 0.986 0.979 0.994 416,678 0.9834 0.00%
2021-05-25 0 1.370 1.360 1.370 1.350 1.380 494,000 673,020 1.3624 0.986 0.979 0.986 0.972 0.994 686,129 0.9809 1.48%
2021-05-24 0 1.350 1.350 1.360 1.340 1.370 184,000 249,060 1.3536 0.972 0.972 0.979 0.965 0.986 255,562 0.9746 -1.46%
2021-05-21 0 1.370 1.350 1.370 1.340 1.370 624,000 844,440 1.3533 0.986 0.972 0.986 0.965 0.986 866,690 0.9743 0.74%
2021-05-20 0 1.360 1.360 1.370 1.350 1.370 1,824,000 2,497,140 1.3690 0.979 0.979 0.986 0.972 0.986 2,533,401 0.9857 0.00%
2021-05-18 0 1.360 1.360 1.370 1.350 1.370 1,238,000 1,687,260 1.3629 0.979 0.979 0.986 0.972 0.986 1,719,490 0.9813 -1.45%
2021-05-17 0 1.380 1.370 1.390 1.380 1.400 689,000 952,110 1.3819 0.994 0.986 1.001 0.994 1.008 956,970 0.9949 1.47%
2021-05-14 0 1.360 1.350 1.360 1.330 1.420 810,000 1,101,280 1.3596 0.979 0.972 0.979 0.958 1.022 1,125,030 0.9789 -4.23%
2021-05-13 0 1.420 1.400 1.420 1.400 1.450 338,000 481,140 1.4235 1.022 1.008 1.022 1.008 1.044 469,457 1.0249 -2.07%
2021-05-12 0 1.450 1.440 1.450 1.440 1.450 7,760,000 11,244,660 1.4491 1.044 1.037 1.044 1.037 1.044 10,778,065 1.0433 0.00%
2021-05-11 0 1.450 1.450 1.460 1.430 1.450 1,788,000 2,580,000 1.4430 1.044 1.044 1.051 1.030 1.044 2,483,400 1.0389 0.69%
2021-05-10 0 1.440 1.440 1.450 1.440 1.460 11,726,000 17,000,260 1.4498 1.037 1.037 1.044 1.037 1.051 16,286,546 1.0438 -2.04%
2021-05-07 0 1.470 1.470 1.480 1.450 1.490 626,000 916,980 1.4648 1.058 1.058 1.066 1.044 1.073 869,468 1.0546 -0.68%
2021-05-06 0 1.480 1.470 1.480 1.370 1.480 1,904,000 2,736,820 1.4374 1.066 1.058 1.066 0.986 1.066 2,644,515 1.0349 8.03%
2021-05-05 0 1.370 1.360 1.370 1.360 1.380 30,000 41,040 1.3680 0.986 0.979 0.986 0.979 0.994 41,668 0.9849 -0.72%
2021-05-04 0 1.380 1.370 1.390 1.360 1.380 255,600 350,768 1.3723 0.994 0.986 1.001 0.979 0.994 355,009 0.9881 2.22%
2021-05-03 0 1.350 1.350 1.370 1.350 1.370 216,000 294,360 1.3628 0.972 0.972 0.986 0.972 0.986 300,008 0.9812 -1.46%
2021-04-30 0 1.370 1.360 1.370 1.350 1.370 940,000 1,278,660 1.3603 0.986 0.979 0.986 0.972 0.986 1,305,590 0.9794 0.74%
2021-04-29 0 1.360 1.350 1.360 1.350 1.370 514,000 697,780 1.3575 0.979 0.972 0.979 0.972 0.986 713,908 0.9774 0.00%
2021-04-28 0 1.360 1.340 1.360 1.350 1.360 178,000 240,480 1.3510 0.979 0.965 0.979 0.972 0.979 247,229 0.9727 1.49%
2021-04-27 0 1.340 1.340 1.350 1.330 1.370 3,040,000 4,078,640 1.3417 0.965 0.965 0.972 0.958 0.986 4,222,335 0.9660 -0.74%
2021-04-26 0 1.350 1.340 1.350 1.320 1.350 1,538,000 2,060,460 1.3397 0.972 0.965 0.972 0.950 0.972 2,136,168 0.9646 0.75%
2021-04-23 0 1.340 1.330 1.340 1.330 1.340 548,000 729,500 1.3312 0.965 0.958 0.965 0.958 0.965 761,131 0.9584 0.00%
2021-04-22 0 1.340 1.330 1.340 1.330 1.340 1,144,000 1,521,820 1.3303 0.965 0.958 0.965 0.958 0.965 1,588,931 0.9578 0.75%
2021-04-21 0 1.330 1.330 1.340 1.330 1.350 482,000 647,300 1.3429 0.958 0.958 0.965 0.958 0.972 669,462 0.9669 -1.48%
2021-04-20 0 1.350 1.330 1.350 1.330 1.370 1,368,000 1,845,060 1.3487 0.972 0.958 0.972 0.958 0.986 1,900,051 0.9711 0.00%
2021-04-19 0 1.350 1.340 1.350 1.340 1.380 566,000 770,500 1.3613 0.972 0.965 0.972 0.965 0.994 786,132 0.9801 -1.46%
2021-04-16 0 1.370 1.360 1.370 1.360 1.390 568,000 781,520 1.3759 0.986 0.979 0.986 0.979 1.001 788,910 0.9906 0.00%
2021-04-15 0 1.370 1.360 1.370 1.300 1.380 1,492,000 1,998,420 1.3394 0.986 0.979 0.986 0.936 0.994 2,072,278 0.9644 5.38%
2021-04-14 0 1.300 1.290 1.300 1.300 1.310 414,000 538,540 1.3008 0.936 0.929 0.936 0.936 0.943 575,015 0.9366 0.00%
2021-04-13 0 1.300 1.290 1.300 1.290 1.310 546,000 709,800 1.3000 0.936 0.929 0.936 0.929 0.943 758,354 0.9360 1.56%
2021-04-12 0 1.280 1.260 1.280 1.270 1.290 624,000 796,180 1.2759 0.922 0.907 0.922 0.914 0.929 866,690 0.9186 0.79%
2021-04-09 0 1.270 1.260 1.270 1.250 1.290 576,000 728,720 1.2651 0.914 0.907 0.914 0.900 0.929 800,021 0.9109 0.00%
2021-04-08 0 1.270 1.260 1.280 1.250 1.280 352,000 446,340 1.2680 0.914 0.907 0.922 0.900 0.922 488,902 0.9129 3.25%
2021-04-07 0 1.230 1.230 1.240 1.230 1.260 1,614,000 2,006,600 1.2432 0.886 0.886 0.893 0.886 0.907 2,241,726 0.8951 0.00%
2021-04-01 0 1.230 1.220 1.240 1.220 1.250 698,000 864,140 1.2380 0.886 0.878 0.893 0.878 0.900 969,470 0.8914 0.00%
2021-03-31 0 1.230 1.220 1.230 1.220 1.230 646,000 791,140 1.2247 0.886 0.878 0.886 0.878 0.886 897,246 0.8817 0.82%
2021-03-30 0 1.220 1.220 1.230 1.210 1.250 932,000 1,145,840 1.2294 0.878 0.878 0.886 0.871 0.900 1,294,479 0.8852 0.41%
2021-03-29 0 1.240 1.240 1.250 1.230 1.260 846,000 1,052,900 1.2446 0.875 0.875 0.882 0.868 0.889 1,199,209 0.8780 0.00%
2021-03-26 0 1.240 1.240 1.250 1.230 1.250 510,000 633,580 1.2423 0.875 0.875 0.882 0.868 0.882 722,927 0.8764 0.81%
2021-03-25 0 1.230 1.220 1.230 1.220 1.250 586,000 724,280 1.2360 0.868 0.861 0.868 0.861 0.882 830,658 0.8719 0.00%
2021-03-24 0 1.230 1.230 1.250 1.230 1.260 932,000 1,159,060 1.2436 0.868 0.868 0.882 0.868 0.889 1,321,114 0.8773 -2.38%
2021-03-23 0 1.260 1.260 1.270 1.240 1.300 996,000 1,262,260 1.2673 0.889 0.889 0.896 0.875 0.917 1,411,835 0.8941 -1.56%
2021-03-22 0 1.280 1.280 1.290 1.270 1.300 860,000 1,101,880 1.2813 0.903 0.903 0.910 0.896 0.917 1,219,054 0.9039 -1.54%
2021-03-19 0 1.300 1.290 1.300 1.290 1.310 362,000 470,640 1.3001 0.917 0.910 0.917 0.910 0.924 513,137 0.9172 0.00%
2021-03-18 0 1.300 1.280 1.300 1.280 1.310 584,000 758,480 1.2988 0.917 0.903 0.917 0.903 0.924 827,823 0.9162 0.78%
2021-03-17 0 1.290 1.280 1.300 1.270 1.300 570,000 737,140 1.2932 0.910 0.903 0.917 0.896 0.917 807,978 0.9123 1.57%
2021-03-16 0 1.270 1.270 1.290 1.270 1.300 794,000 1,023,440 1.2890 0.896 0.896 0.910 0.896 0.917 1,125,499 0.9093 -0.78%
2021-03-15 0 1.280 1.270 1.280 1.270 1.300 460,000 589,760 1.2821 0.903 0.896 0.903 0.896 0.917 652,052 0.9045 -0.78%
2021-03-12 0 1.290 1.270 1.290 1.270 1.300 1,102,000 1,413,700 1.2828 0.910 0.896 0.910 0.896 0.917 1,562,090 0.9050 1.57%
2021-03-11 0 1.270 1.250 1.270 1.250 1.270 758,000 956,670 1.2621 0.896 0.882 0.896 0.882 0.896 1,074,469 0.8904 3.25%
2021-03-10 0 1.230 1.230 1.250 1.230 1.260 410,000 510,560 1.2453 0.868 0.868 0.882 0.868 0.889 581,177 0.8785 -0.81%
2021-03-09 0 1.240 1.230 1.240 1.190 1.240 770,000 941,700 1.2230 0.875 0.868 0.875 0.840 0.875 1,091,479 0.8628 4.20%
2021-03-08 0 1.190 1.190 1.200 1.180 1.260 3,040,000 3,681,560 1.2110 0.840 0.840 0.847 0.832 0.889 4,309,214 0.8543 -3.25%
2021-03-05 0 1.230 1.220 1.240 1.210 1.240 1,800,000 2,202,970 1.2239 0.868 0.861 0.875 0.854 0.875 2,551,508 0.8634 -0.81%
2021-03-04 0 1.240 1.240 1.260 1.230 1.280 2,596,000 3,255,200 1.2539 0.875 0.875 0.889 0.868 0.903 3,679,842 0.8846 -2.36%
2021-03-03 0 1.270 1.270 1.280 1.250 1.280 2,212,000 2,806,860 1.2689 0.896 0.896 0.903 0.882 0.903 3,135,520 0.8952 1.60%
2021-03-02 0 1.250 1.240 1.250 1.240 1.270 844,000 1,053,180 1.2478 0.882 0.875 0.882 0.875 0.896 1,196,374 0.8803 0.00%
2021-03-01 0 1.250 1.240 1.250 1.230 1.260 852,000 1,061,700 1.2461 0.882 0.875 0.882 0.868 0.889 1,207,714 0.8791 0.81%
2021-02-26 0 1.240 1.240 1.250 1.240 1.280 2,576,000 3,235,520 1.2560 0.875 0.875 0.882 0.875 0.903 3,651,492 0.8861 -3.12%
2021-02-25 0 1.280 1.280 1.290 1.260 1.300 4,724,000 6,011,824 1.2726 0.903 0.903 0.910 0.889 0.917 6,696,292 0.8978 0.79%
2021-02-24 0 1.270 1.270 1.280 1.250 1.290 3,038,000 3,864,780 1.2721 0.896 0.896 0.903 0.882 0.910 4,306,379 0.8975 0.79%
2021-02-23 0 1.260 1.260 1.270 1.240 1.280 1,276,000 1,606,060 1.2587 0.889 0.889 0.896 0.875 0.903 1,808,736 0.8879 0.80%
2021-02-22 0 1.250 1.250 1.260 1.250 1.260 2,118,000 2,663,220 1.2574 0.882 0.882 0.889 0.882 0.889 3,002,275 0.8871 0.81%
2021-02-19 0 1.240 1.230 1.240 1.230 1.260 1,204,000 1,497,600 1.2439 0.875 0.868 0.875 0.868 0.889 1,706,676 0.8775 -0.80%
2021-02-18 0 1.250 1.240 1.250 1.240 1.290 3,301,320 4,176,570 1.2651 0.882 0.875 0.882 0.875 0.910 4,679,637 0.8925 -2.34%
2021-02-17 0 1.280 1.270 1.280 1.250 1.290 5,154,118 6,551,846 1.2712 0.903 0.896 0.903 0.882 0.910 7,305,986 0.8968 3.23%
2021-02-16 0 1.240 1.230 1.240 1.230 1.260 4,570,000 5,702,080 1.2477 0.875 0.868 0.875 0.868 0.889 6,477,996 0.8802 2.48%
2021-02-11 0 1.210 1.200 1.220 1.180 1.220 324,000 392,340 1.2109 0.854 0.847 0.861 0.832 0.861 459,272 0.8543 1.68%
2021-02-10 0 1.190 1.190 1.200 1.180 1.210 740,000 880,620 1.1900 0.840 0.840 0.847 0.832 0.854 1,048,953 0.8395 0.00%
2021-02-09 0 1.190 1.190 1.210 1.190 1.240 2,840,000 3,445,740 1.2133 0.840 0.840 0.854 0.840 0.875 4,025,713 0.8559 -1.65%
2021-02-08 0 1.210 1.210 1.220 1.200 1.240 2,552,000 3,075,230 1.2050 0.854 0.854 0.861 0.847 0.875 3,617,472 0.8501 -0.82%
2021-02-05 0 1.220 1.220 1.230 1.220 1.260 1,756,000 2,169,560 1.2355 0.861 0.861 0.868 0.861 0.889 2,489,138 0.8716 -3.17%
2021-02-04 0 1.260 1.250 1.260 1.230 1.260 3,196,000 3,996,020 1.2503 0.889 0.882 0.889 0.868 0.889 4,530,345 0.8821 2.44%
2021-02-03 0 1.230 1.230 1.240 1.230 1.260 880,000 1,091,010 1.2398 0.868 0.868 0.875 0.868 0.889 1,247,404 0.8746 -0.81%
2021-02-02 0 1.240 1.230 1.240 1.230 1.250 1,018,000 1,257,820 1.2356 0.875 0.868 0.875 0.868 0.882 1,443,020 0.8717 0.81%
2021-02-01 0 1.230 1.230 1.240 1.230 1.260 532,000 659,860 1.2403 0.868 0.868 0.875 0.868 0.889 754,112 0.8750 -2.38%
2021-01-29 0 1.260 1.250 1.260 1.250 1.280 578,000 727,960 1.2594 0.889 0.882 0.889 0.882 0.903 819,318 0.8885 0.80%
2021-01-28 0 1.250 1.230 1.250 1.240 1.260 492,000 612,820 1.2456 0.882 0.868 0.882 0.875 0.889 697,412 0.8787 -0.79%
2021-01-27 0 1.260 1.250 1.260 1.240 1.270 546,000 685,080 1.2547 0.889 0.882 0.889 0.875 0.896 773,958 0.8852 0.80%
2021-01-26 0 1.250 1.250 1.260 1.230 1.270 1,568,000 1,958,380 1.2490 0.882 0.882 0.889 0.868 0.896 2,222,647 0.8811 0.00%
2021-01-25 0 1.250 1.250 1.260 1.250 1.300 1,500,000 1,888,860 1.2592 0.882 0.882 0.889 0.882 0.917 2,126,257 0.8883 -2.34%
2021-01-22 0 1.280 1.280 1.290 1.270 1.300 752,000 963,500 1.2813 0.903 0.903 0.910 0.896 0.917 1,065,964 0.9039 -1.54%
2021-01-21 0 1.300 1.300 1.310 1.300 1.340 654,000 857,700 1.3115 0.917 0.917 0.924 0.917 0.945 927,048 0.9252 -1.52%
2021-01-20 0 1.320 1.320 1.330 1.310 1.370 1,070,000 1,416,500 1.3238 0.931 0.931 0.938 0.924 0.966 1,516,730 0.9339 -1.49%
2021-01-19 0 1.340 1.330 1.350 1.330 1.380 1,242,000 1,677,900 1.3510 0.945 0.938 0.952 0.938 0.974 1,760,541 0.9531 -0.74%
2021-01-18 0 1.350 1.340 1.350 1.340 1.390 1,282,000 1,746,860 1.3626 0.952 0.945 0.952 0.945 0.981 1,817,241 0.9613 2.27%
2021-01-15 0 1.320 1.320 1.340 1.290 1.340 954,000 1,251,800 1.3122 0.931 0.931 0.945 0.910 0.945 1,352,299 0.9257 2.33%
2021-01-14 0 1.290 1.280 1.290 1.290 1.380 746,000 988,220 1.3247 0.910 0.903 0.910 0.910 0.974 1,057,458 0.9345 -4.44%
2021-01-13 0 1.350 1.350 1.360 1.340 1.360 884,000 1,193,900 1.3506 0.952 0.952 0.959 0.945 0.959 1,253,074 0.9528 -0.74%
2021-01-12 0 1.360 1.350 1.360 1.350 1.370 384,000 521,880 1.3591 0.959 0.952 0.959 0.952 0.966 544,322 0.9588 0.74%
2021-01-11 0 1.350 1.350 1.370 1.350 1.380 712,500 978,965 1.3740 0.952 0.952 0.966 0.952 0.974 1,009,972 0.9693 0.00%
2021-01-08 0 1.350 1.350 1.370 1.350 1.370 448,000 609,480 1.3604 0.952 0.952 0.966 0.952 0.966 635,042 0.9597 0.00%
2021-01-07 0 1.350 1.350 1.360 1.350 1.380 292,000 398,760 1.3656 0.952 0.952 0.959 0.952 0.974 413,911 0.9634 -0.74%
2021-01-06 0 1.360 1.340 1.370 1.320 1.360 534,000 720,140 1.3486 0.959 0.945 0.966 0.931 0.959 756,947 0.9514 3.03%
2021-01-05 0 1.320 1.320 1.330 1.320 1.350 212,000 283,500 1.3373 0.931 0.931 0.938 0.931 0.952 300,511 0.9434 -0.75%
2021-01-04 0 1.330 1.330 1.350 1.330 1.370 316,000 426,760 1.3505 0.938 0.938 0.952 0.938 0.966 447,931 0.9527 -4.32%
2020-12-31 0 1.390 1.380 1.390 1.390 1.390 40,000 55,600 1.3900 0.981 0.974 0.981 0.981 0.981 56,700 0.9806 0.00%
2020-12-30 0 1.390 1.380 1.390 1.380 1.390 64,000 88,660 1.3853 0.981 0.974 0.981 0.974 0.981 90,720 0.9773 0.72%
2020-12-29 0 1.380 1.370 1.380 1.370 1.400 286,000 395,060 1.3813 0.974 0.966 0.974 0.966 0.988 405,406 0.9745 0.00%
2020-12-28 0 1.380 1.360 1.380 1.300 1.400 1,938,000 2,627,540 1.3558 0.974 0.959 0.974 0.917 0.988 2,747,124 0.9565 5.34%
2020-12-24 0 1.310 1.300 1.310 1.290 1.330 372,000 484,800 1.3032 0.924 0.917 0.924 0.910 0.938 527,312 0.9194 -0.76%
2020-12-23 0 1.320 1.310 1.320 1.300 1.320 212,000 278,080 1.3117 0.931 0.924 0.931 0.917 0.931 300,511 0.9254 1.54%
2020-12-22 0 1.300 1.290 1.300 1.270 1.320 3,484,000 4,434,340 1.2728 0.917 0.910 0.917 0.896 0.931 4,938,586 0.8979 -1.52%
2020-12-21 0 1.320 1.320 1.340 1.310 1.390 690,000 914,020 1.3247 0.931 0.931 0.945 0.924 0.981 978,078 0.9345 -3.65%
2020-12-18 0 1.370 1.370 1.380 1.370 1.420 3,396,000 4,700,700 1.3842 0.966 0.966 0.974 0.966 1.002 4,813,846 0.9765 -2.14%
2020-12-17 0 1.400 1.390 1.400 1.390 1.410 428,000 598,200 1.3977 0.988 0.981 0.988 0.981 0.995 606,692 0.9860 0.00%
2020-12-16 0 1.400 1.400 1.410 1.380 1.420 1,562,000 2,180,880 1.3962 0.988 0.988 0.995 0.974 1.002 2,214,142 0.9850 0.72%
2020-12-15 0 1.390 1.380 1.390 1.390 1.430 352,000 490,760 1.3942 0.981 0.974 0.981 0.981 1.009 498,962 0.9836 -1.42%
2020-12-14 0 1.410 1.400 1.410 1.390 1.410 198,000 277,680 1.4024 0.995 0.988 0.995 0.981 0.995 280,666 0.9894 0.00%
2020-12-11 0 1.410 1.400 1.410 1.370 1.410 1,634,000 2,286,500 1.3993 0.995 0.988 0.995 0.966 0.995 2,316,203 0.9872 -0.70%
2020-12-10 0 1.420 1.400 1.420 1.380 1.440 3,404,000 4,767,540 1.4006 1.002 0.988 1.002 0.974 1.016 4,825,186 0.9881 -0.70%
2020-12-09 0 1.430 1.420 1.430 1.420 1.450 1,028,000 1,475,880 1.4357 1.009 1.002 1.009 1.002 1.023 1,457,195 1.0128 -0.69%
2020-12-08 0 1.440 1.430 1.450 1.400 1.440 2,068,000 2,934,360 1.4189 1.016 1.009 1.023 0.988 1.016 2,931,400 1.0010 0.00%
2020-12-07 0 1.440 1.440 1.450 1.430 1.450 1,282,000 1,846,720 1.4405 1.016 1.016 1.023 1.009 1.023 1,817,241 1.0162 0.00%
2020-12-04 0 1.440 1.440 1.450 1.440 1.460 1,214,000 1,748,700 1.4404 1.016 1.016 1.023 1.016 1.030 1,720,851 1.0162 0.70%
2020-12-03 0 1.430 1.430 1.440 1.430 1.460 456,000 658,220 1.4435 1.009 1.009 1.016 1.009 1.030 646,382 1.0183 -1.38%
2020-12-02 0 1.450 1.430 1.450 1.420 1.460 1,356,000 1,950,280 1.4383 1.023 1.009 1.023 1.002 1.030 1,922,136 1.0146 0.69%
2020-12-01 0 1.440 1.420 1.450 1.410 1.440 1,434,000 2,049,700 1.4294 1.016 1.002 1.023 0.995 1.016 2,032,702 1.0084 1.41%
2020-11-30 0 1.420 1.420 1.430 1.420 1.450 1,426,000 2,044,820 1.4340 1.002 1.002 1.009 1.002 1.023 2,021,362 1.0116 -2.07%
2020-11-27 0 1.450 1.450 1.460 1.430 1.450 576,000 831,620 1.4438 1.023 1.023 1.030 1.009 1.023 816,483 1.0185 0.69%
2020-11-26 0 1.440 1.430 1.440 1.420 1.450 1,230,000 1,767,860 1.4373 1.016 1.009 1.016 1.002 1.023 1,743,531 1.0140 0.70%
2020-11-25 0 1.430 1.420 1.430 1.380 1.440 3,346,000 4,753,780 1.4207 1.009 1.002 1.009 0.974 1.016 4,742,971 1.0023 0.00%
2020-11-24 0 1.430 1.430 1.450 1.410 1.460 5,322,000 7,702,120 1.4472 1.009 1.009 1.023 0.995 1.030 7,543,960 1.0210 0.70%
2020-11-23 0 1.420 1.420 1.440 1.380 1.440 2,006,000 2,825,180 1.4084 1.002 1.002 1.016 0.974 1.016 2,843,514 0.9936 -0.70%
2020-11-20 0 1.430 1.430 1.440 1.430 1.480 2,020,000 2,911,340 1.4413 1.009 1.009 1.016 1.009 1.044 2,863,359 1.0168 -2.05%
2020-11-19 0 1.460 1.460 1.470 1.410 1.470 982,000 1,413,200 1.4391 1.030 1.030 1.037 0.995 1.037 1,391,990 1.0152 2.10%
2020-11-18 0 1.430 1.430 1.440 1.390 1.450 3,174,000 4,530,940 1.4275 1.009 1.009 1.016 0.981 1.023 4,499,160 1.0071 3.62%
2020-11-17 0 1.380 1.370 1.380 1.340 1.380 478,000 652,560 1.3652 0.974 0.966 0.974 0.945 0.974 677,567 0.9631 2.99%
2020-11-16 0 1.340 1.320 1.340 1.290 1.350 1,588,000 2,121,000 1.3356 0.945 0.931 0.945 0.910 0.952 2,250,997 0.9422 3.08%
2020-11-13 0 1.300 1.290 1.300 1.290 1.310 5,166,000 6,715,200 1.2999 0.917 0.910 0.917 0.910 0.924 7,322,829 0.9170 0.00%
2020-11-12 0 1.300 1.290 1.310 1.270 1.310 3,076,000 3,987,600 1.2964 0.917 0.910 0.924 0.896 0.924 4,360,244 0.9145 1.56%
2020-11-11 0 1.280 1.280 1.290 1.210 1.320 9,410,000 12,125,020 1.2885 0.903 0.903 0.910 0.854 0.931 13,338,719 0.9090 -1.54%
2020-11-10 0 1.300 1.290 1.300 1.250 1.320 6,854,000 8,855,900 1.2921 0.917 0.910 0.917 0.882 0.931 9,715,577 0.9115 5.69%
2020-11-09 0 1.230 1.230 1.240 1.200 1.250 1,904,000 2,347,940 1.2332 0.868 0.868 0.875 0.847 0.882 2,698,929 0.8700 1.65%
2020-11-06 0 1.210 1.210 1.220 1.180 1.230 895,000 1,085,120 1.2124 0.854 0.854 0.861 0.832 0.868 1,268,667 0.8553 1.68%
2020-11-05 0 1.190 1.180 1.190 1.140 1.190 861,200 1,005,024 1.1670 0.840 0.832 0.840 0.804 0.840 1,220,755 0.8233 3.48%
2020-11-04 0 1.150 1.140 1.150 1.130 1.160 468,000 534,560 1.1422 0.811 0.804 0.811 0.797 0.818 663,392 0.8058 0.88%
2020-11-03 0 1.140 1.130 1.150 1.130 1.140 554,000 627,340 1.1324 0.804 0.797 0.811 0.797 0.804 785,298 0.7989 0.88%
2020-11-02 0 1.130 1.110 1.130 1.110 1.130 327,000 368,600 1.1272 0.797 0.783 0.797 0.783 0.797 463,524 0.7952 0.89%
2020-10-30 0 1.120 1.100 1.120 1.090 1.130 2,320,000 2,558,580 1.1028 0.790 0.776 0.790 0.769 0.797 3,288,611 0.7780 0.00%
2020-10-29 0 1.120 1.120 1.130 1.100 1.130 470,000 523,220 1.1132 0.790 0.790 0.797 0.776 0.797 666,227 0.7853 -1.75%
2020-10-28 0 1.140 1.130 1.140 1.130 1.160 278,000 317,640 1.1426 0.804 0.797 0.804 0.797 0.818 394,066 0.8061 0.00%
2020-10-27 0 1.140 1.130 1.140 1.130 1.170 420,000 481,740 1.1470 0.804 0.797 0.804 0.797 0.825 595,352 0.8092 -2.56%
2020-10-23 0 1.170 1.160 1.170 1.100 1.170 1,988,000 2,264,800 1.1392 0.825 0.818 0.825 0.776 0.825 2,817,999 0.8037 5.41%
2020-10-22 0 1.110 1.110 1.130 1.090 1.130 1,164,000 1,295,840 1.1133 0.783 0.783 0.797 0.769 0.797 1,649,975 0.7854 0.00%
2020-10-21 0 1.110 1.100 1.120 1.100 1.130 454,000 504,820 1.1119 0.783 0.776 0.790 0.776 0.797 643,547 0.7844 0.91%
2020-10-20 0 1.100 1.100 1.120 1.070 1.120 1,040,000 1,150,260 1.1060 0.776 0.776 0.790 0.755 0.790 1,474,205 0.7803 1.85%
2020-10-19 0 1.080 1.080 1.090 1.060 1.120 5,172,000 5,738,160 1.1095 0.762 0.762 0.769 0.748 0.790 7,331,334 0.7827 -2.70%
2020-10-16 0 1.110 1.100 1.110 1.080 1.140 998,000 1,113,420 1.1157 0.783 0.776 0.783 0.762 0.804 1,414,670 0.7871 -2.63%
2020-10-15 0 1.140 1.130 1.140 1.130 1.190 3,450,000 3,986,600 1.1555 0.804 0.797 0.804 0.797 0.840 4,890,391 0.8152 0.00%
2020-10-14 0 1.140 1.120 1.140 1.080 1.140 2,736,000 3,045,540 1.1131 0.804 0.790 0.804 0.762 0.804 3,878,293 0.7853 5.56%
2020-10-12 0 1.080 1.070 1.080 1.040 1.080 2,028,000 2,167,060 1.0686 0.762 0.755 0.762 0.734 0.762 2,874,699 0.7538 5.88%
2020-10-09 0 1.020 1.010 1.030 1.000 1.030 674,000 687,200 1.0196 0.720 0.713 0.727 0.705 0.727 955,398 0.7193 2.00%
2020-10-08 0 1.000 0.990 1.000 0.980 1.020 1,536,000 1,535,270 0.9995 0.705 0.698 0.705 0.691 0.720 2,177,287 0.7051 2.04%
2020-10-07 0 0.980 0.980 0.990 0.950 0.990 2,092,000 2,015,700 0.9635 0.691 0.691 0.698 0.670 0.698 2,965,420 0.6797 3.16%
2020-10-06 0 0.950 0.940 0.950 0.930 0.970 2,138,000 2,009,700 0.9400 0.670 0.663 0.670 0.656 0.684 3,030,625 0.6631 3.26%
2020-10-05 0 0.920 0.920 0.940 0.920 0.940 704,000 654,390 0.9295 0.649 0.649 0.663 0.649 0.663 997,923 0.6558 0.00%
2020-09-30 0 0.920 0.920 0.930 0.920 0.940 498,000 461,940 0.9276 0.649 0.649 0.656 0.649 0.663 705,917 0.6544 -1.08%
2020-09-29 0 0.930 0.920 0.930 0.900 0.940 252,000 231,980 0.9206 0.656 0.649 0.656 0.635 0.663 357,211 0.6494 3.33%
2020-09-28 0 0.900 0.900 0.920 0.890 0.920 220,000 199,320 0.9060 0.635 0.635 0.649 0.628 0.649 311,851 0.6392 0.00%
2020-09-25 0 0.900 0.890 0.900 0.890 0.900 774,000 693,750 0.8963 0.635 0.628 0.635 0.628 0.635 1,097,149 0.6323 0.00%
2020-09-24 0 0.900 0.900 0.910 0.900 0.930 1,294,000 1,182,060 0.9135 0.635 0.635 0.642 0.635 0.656 1,834,251 0.6444 -3.23%
2020-09-23 0 0.930 0.930 0.940 0.890 0.940 1,822,000 1,684,510 0.9245 0.656 0.656 0.663 0.628 0.663 2,582,694 0.6522 3.33%
2020-09-22 0 0.900 0.900 0.910 0.890 0.900 354,000 318,240 0.8990 0.635 0.635 0.642 0.628 0.635 501,797 0.6342 0.00%
2020-09-21 0 0.900 0.890 0.910 0.880 0.900 3,932,000 3,502,400 0.8907 0.635 0.628 0.642 0.621 0.635 5,573,628 0.6284 2.27%
2020-09-18 0 0.880 0.880 0.890 0.880 0.910 1,836,000 1,638,100 0.8922 0.621 0.621 0.628 0.621 0.642 2,602,539 0.6294 -2.22%
2020-09-17 0 0.900 0.900 0.910 0.900 0.910 2,206,000 2,004,860 0.9088 0.635 0.635 0.642 0.635 0.642 3,127,015 0.6411 0.00%
2020-09-16 0 0.900 0.900 0.910 0.900 0.910 2,294,000 2,085,820 0.9093 0.635 0.635 0.642 0.635 0.642 3,251,756 0.6414 1.12%
2020-09-15 0 0.890 0.890 0.900 0.860 1.000 5,176,000 4,733,470 0.9145 0.628 0.628 0.635 0.607 0.705 7,337,004 0.6452 1.14%
2020-09-14 0 0.880 0.880 0.890 0.880 0.900 272,000 242,740 0.8924 0.621 0.621 0.628 0.621 0.635 385,561 0.6296 0.00%
2020-09-11 0 0.880 0.870 0.880 0.880 0.910 1,874,000 1,670,040 0.8912 0.621 0.614 0.621 0.621 0.642 2,656,404 0.6287 -1.12%
2020-09-10 0 0.890 0.880 0.890 0.890 0.930 2,622,204 2,353,733 0.8976 0.628 0.621 0.628 0.628 0.656 3,716,986 0.6332 -2.20%
2020-09-09 0 0.910 0.900 0.910 0.890 0.930 3,631,633 3,285,748 0.9048 0.642 0.635 0.642 0.628 0.656 5,147,857 0.6383 -1.09%
2020-09-08 0 0.920 0.910 0.920 0.910 0.950 1,318,000 1,219,720 0.9254 0.649 0.642 0.649 0.642 0.670 1,868,271 0.6529 0.00%
2020-09-07 0 0.920 0.920 0.930 0.920 0.940 540,000 500,420 0.9267 0.649 0.649 0.656 0.649 0.663 765,453 0.6538 0.00%
2020-09-04 0 0.920 0.920 0.930 0.920 0.960 3,398,000 3,179,800 0.9358 0.649 0.649 0.656 0.649 0.677 4,816,681 0.6602 -2.13%
2020-09-03 0 0.940 0.940 0.950 0.940 0.980 2,582,000 2,459,340 0.9525 0.663 0.663 0.670 0.663 0.691 3,659,997 0.6720 -3.09%
2020-09-02 0 0.970 0.960 0.980 0.960 0.990 1,328,000 1,302,100 0.9805 0.684 0.677 0.691 0.677 0.698 1,882,446 0.6917 -1.02%
2020-09-01 0 0.980 0.980 0.990 0.980 0.990 740,000 731,020 0.9879 0.691 0.691 0.698 0.691 0.698 1,048,953 0.6969 -1.01%
2020-08-31 0 0.990 0.980 0.990 0.970 0.990 1,170,000 1,153,020 0.9855 0.698 0.691 0.698 0.684 0.698 1,658,480 0.6952 0.00%
2020-08-28 0 0.990 0.980 0.990 0.970 0.990 470,000 463,640 0.9865 0.698 0.691 0.698 0.684 0.698 666,227 0.6959 1.02%
2020-08-27 0 0.980 0.970 0.980 0.970 0.990 930,000 911,380 0.9800 0.691 0.684 0.691 0.684 0.698 1,318,279 0.6913 1.03%
2020-08-26 0 0.970 0.970 0.980 0.970 1.000 1,108,000 1,082,980 0.9774 0.684 0.684 0.691 0.684 0.705 1,570,595 0.6895 -2.02%
2020-08-25 0 0.990 0.990 1.000 0.980 1.000 802,000 794,440 0.9906 0.698 0.698 0.705 0.691 0.705 1,136,839 0.6988 0.00%
2020-08-24 0 0.990 0.980 1.000 0.980 1.000 614,000 607,280 0.9891 0.698 0.691 0.705 0.691 0.705 870,348 0.6977 1.02%
2020-08-21 0 0.980 0.970 0.980 0.960 1.000 1,844,000 1,808,160 0.9806 0.691 0.684 0.691 0.677 0.705 2,613,879 0.6918 -1.01%
2020-08-20 0 0.990 0.990 1.000 0.980 1.010 3,174,000 3,168,360 0.9982 0.698 0.698 0.705 0.691 0.713 4,499,160 0.7042 0.00%
2020-08-19 0 0.990 0.990 1.000 0.990 1.030 3,368,000 3,382,680 1.0044 0.698 0.698 0.705 0.698 0.727 4,774,156 0.7085 -3.88%
2020-08-18 0 1.030 1.020 1.040 1.020 1.040 384,000 395,280 1.0294 0.727 0.720 0.734 0.720 0.734 544,322 0.7262 0.98%
2020-08-17 0 1.020 1.020 1.030 1.020 1.100 3,122,000 3,235,220 1.0363 0.720 0.720 0.727 0.720 0.776 4,425,450 0.7310 -5.56%
2020-08-14 0 1.080 1.080 1.090 1.050 1.130 5,038,000 5,411,360 1.0741 0.762 0.762 0.769 0.741 0.797 7,141,389 0.7577 3.85%
2020-08-13 0 1.040 1.030 1.040 1.020 1.050 1,032,000 1,061,440 1.0285 0.734 0.727 0.734 0.720 0.741 1,462,865 0.7256 2.97%
2020-08-12 0 1.010 1.010 1.040 1.010 1.060 742,000 768,700 1.0360 0.713 0.713 0.734 0.713 0.748 1,051,788 0.7309 -0.98%
2020-08-11 0 1.020 1.010 1.020 1.020 1.050 260,000 268,960 1.0345 0.720 0.713 0.720 0.720 0.741 368,551 0.7298 2.00%
2020-08-10 0 1.000 1.000 1.030 1.000 1.030 446,000 454,760 1.0196 0.705 0.705 0.727 0.705 0.727 632,207 0.7193 1.01%
2020-08-07 0 0.990 0.990 1.010 0.980 1.010 684,000 680,240 0.9945 0.698 0.698 0.713 0.691 0.713 969,573 0.7016 0.00%
2020-08-06 0 0.990 1.000 1.020 0.980 1.020 806,000 804,740 0.9984 0.698 0.705 0.720 0.691 0.720 1,142,509 0.7044 0.00%
2020-08-05 0 0.990 0.990 1.000 0.990 1.030 1,822,000 1,821,900 0.9999 0.698 0.698 0.705 0.698 0.727 2,582,694 0.7054 -1.00%
2020-08-04 0 1.000 0.990 1.010 0.960 1.050 4,728,000 4,717,960 0.9979 0.705 0.698 0.713 0.677 0.741 6,701,962 0.7040 -2.91%
2020-08-03 0 1.030 1.020 1.040 1.020 1.050 330,000 341,680 1.0354 0.727 0.720 0.734 0.720 0.741 467,777 0.7304 0.98%
2020-07-31 0 1.020 1.020 1.040 1.020 1.070 650,000 674,880 1.0383 0.720 0.720 0.734 0.720 0.755 921,378 0.7325 -2.86%
2020-07-30 0 1.050 1.050 1.070 1.050 1.070 182,000 193,780 1.0647 0.741 0.741 0.755 0.741 0.755 257,986 0.7511 2.94%
2020-07-29 0 1.020 1.020 1.050 1.020 1.050 764,000 791,640 1.0362 0.720 0.720 0.741 0.720 0.741 1,082,974 0.7310 0.00%
2020-07-28 0 1.020 1.010 1.030 1.010 1.110 1,852,000 1,931,700 1.0430 0.720 0.713 0.727 0.713 0.783 2,625,219 0.7358 -5.56%
2020-07-27 0 1.080 1.080 1.090 1.080 1.140 1,267,882 1,408,010 1.1105 0.762 0.762 0.769 0.762 0.804 1,797,229 0.7834 -3.57%
2020-07-24 0 1.120 1.120 1.130 1.120 1.150 680,000 771,200 1.1341 0.790 0.790 0.797 0.790 0.811 963,903 0.8001 -0.88%
2020-07-23 0 1.130 1.130 1.140 1.130 1.160 594,000 683,300 1.1503 0.797 0.797 0.804 0.797 0.818 841,998 0.8115 0.00%
2020-07-22 0 1.130 1.130 1.140 1.120 1.160 1,888,000 2,167,080 1.1478 0.797 0.797 0.804 0.790 0.818 2,676,249 0.8097 -1.74%
2020-07-21 0 1.150 1.150 1.170 1.150 1.190 22,000 26,000 1.1818 0.811 0.811 0.825 0.811 0.840 31,185 0.8337 1.77%
2020-07-20 0 1.130 1.120 1.140 1.110 1.160 276,000 312,800 1.1333 0.797 0.790 0.804 0.783 0.818 391,231 0.7995 1.80%
2020-07-17 0 1.110 1.090 1.110 1.090 1.140 860,000 950,800 1.1056 0.783 0.769 0.783 0.769 0.804 1,219,054 0.7799 -3.48%
2020-07-16 0 1.150 1.140 1.170 1.150 1.200 192,000 222,700 1.1599 0.811 0.804 0.825 0.811 0.847 272,161 0.8183 -2.54%
2020-07-15 0 1.180 1.170 1.180 1.160 1.200 408,000 482,270 1.1820 0.832 0.825 0.832 0.818 0.847 578,342 0.8339 0.00%
2020-07-14 0 1.180 1.160 1.180 1.150 1.210 1,488,000 1,757,860 1.1814 0.832 0.818 0.832 0.811 0.854 2,109,247 0.8334 -2.48%
2020-07-13 0 1.210 1.210 1.220 1.210 1.220 312,000 379,000 1.2147 0.854 0.854 0.861 0.854 0.861 442,261 0.8570 -1.63%
2020-07-10 0 1.230 1.220 1.230 1.200 1.240 1,034,000 1,264,680 1.2231 0.868 0.861 0.868 0.847 0.875 1,465,700 0.8629 1.65%
2020-07-09 0 1.210 1.200 1.220 1.190 1.250 944,000 1,151,080 1.2194 0.854 0.847 0.861 0.840 0.882 1,338,124 0.8602 -3.20%
2020-07-08 0 1.250 1.240 1.250 1.210 1.290 3,337,170 4,178,144 1.2520 0.882 0.875 0.882 0.854 0.910 4,730,454 0.8832 -0.79%
2020-07-07 0 1.260 1.240 1.260 1.230 1.310 728,000 919,800 1.2635 0.889 0.875 0.889 0.868 0.924 1,031,943 0.8913 2.44%
2020-07-06 0 1.230 1.220 1.230 1.200 1.250 380,000 466,360 1.2273 0.868 0.861 0.868 0.847 0.882 538,652 0.8658 3.36%
2020-07-03 0 1.190 1.190 1.200 1.170 1.210 334,000 397,340 1.1896 0.840 0.840 0.847 0.825 0.854 473,447 0.8392 -0.83%
2020-07-02 0 1.200 1.200 1.220 1.180 1.210 162,000 194,200 1.1988 0.847 0.847 0.861 0.832 0.854 229,636 0.8457 1.69%
2020-06-30 0 1.180 1.180 1.200 1.180 1.230 292,000 348,540 1.1936 0.832 0.832 0.847 0.832 0.868 413,911 0.8421 0.00%
2020-06-29 0 1.180 1.180 1.200 1.180 1.220 510,000 611,200 1.1984 0.832 0.832 0.847 0.832 0.861 722,927 0.8455 -4.84%
2020-06-26 0 1.240 1.220 1.240 1.220 1.240 84,000 103,100 1.2274 0.875 0.861 0.875 0.861 0.875 119,070 0.8659 0.00%
2020-06-24 0 1.240 1.220 1.240 1.220 1.260 782,000 961,940 1.2301 0.875 0.861 0.875 0.861 0.889 1,108,489 0.8678 1.64%
2020-06-23 0 1.220 1.220 1.230 1.160 1.240 746,000 902,040 1.2092 0.861 0.861 0.868 0.818 0.875 1,057,458 0.8530 2.52%
2020-06-22 0 1.190 1.180 1.190 1.160 1.190 1,377,633 1,604,710 1.1648 0.840 0.832 0.840 0.818 0.840 1,952,801 0.8217 2.59%
2020-06-19 0 1.160 1.160 1.170 1.140 1.160 1,642,000 1,896,860 1.1552 0.818 0.818 0.825 0.804 0.818 2,327,543 0.8150 1.75%
2020-06-18 0 1.140 1.130 1.140 1.130 1.170 370,000 424,080 1.1462 0.804 0.797 0.804 0.797 0.825 524,477 0.8086 -1.72%
2020-06-17 0 1.160 1.140 1.160 1.150 1.170 514,000 592,720 1.1532 0.818 0.804 0.818 0.811 0.825 728,597 0.8135 0.00%
2020-06-16 0 1.160 1.160 1.170 1.140 1.180 1,116,000 1,293,460 1.1590 0.818 0.818 0.825 0.804 0.832 1,581,935 0.8176 -0.85%
2020-06-15 0 1.170 1.170 1.180 1.170 1.250 632,000 766,680 1.2131 0.825 0.825 0.832 0.825 0.882 895,863 0.8558 -7.14%
2020-06-12 0 1.260 1.250 1.260 1.220 1.260 426,000 525,040 1.2325 0.889 0.882 0.889 0.861 0.889 603,857 0.8695 -2.33%
2020-06-11 0 1.290 1.290 1.300 1.280 1.310 860,000 1,112,380 1.2935 0.910 0.910 0.917 0.903 0.924 1,219,054 0.9125 0.00%
2020-06-10 0 1.290 1.280 1.290 1.280 1.340 1,342,000 1,739,620 1.2963 0.910 0.903 0.910 0.903 0.945 1,902,291 0.9145 -2.27%
2020-06-09 0 1.320 1.310 1.330 1.300 1.350 1,678,000 2,232,480 1.3304 0.931 0.924 0.938 0.917 0.952 2,378,573 0.9386 3.13%
2020-06-08 0 1.280 1.280 1.290 1.260 1.360 4,868,000 6,312,500 1.2967 0.903 0.903 0.910 0.889 0.959 6,900,413 0.9148 4.92%
2020-06-05 0 1.220 1.220 1.240 1.050 1.280 5,006,010 6,022,891 1.2031 0.861 0.861 0.875 0.741 0.903 7,096,043 0.8488 15.09%
2020-06-04 0 1.060 1.060 1.070 1.040 1.070 1,178,000 1,248,800 1.0601 0.748 0.748 0.755 0.734 0.755 1,669,821 0.7479 2.91%
2020-06-03 0 1.030 1.030 1.040 1.010 1.050 1,150,000 1,177,240 1.0237 0.727 0.727 0.734 0.713 0.741 1,630,130 0.7222 0.98%
2020-06-02 0 1.020 1.010 1.020 1.010 1.030 634,000 647,840 1.0218 0.720 0.713 0.720 0.713 0.727 898,698 0.7209 0.99%
2020-06-01 0 1.010 1.010 1.020 1.010 1.030 994,000 1,012,900 1.0190 0.713 0.713 0.720 0.713 0.727 1,409,000 0.7189 1.00%
2020-05-29 0 1.000 1.000 1.010 0.980 1.030 8,778,000 8,812,960 1.0040 0.705 0.705 0.713 0.691 0.727 12,442,856 0.7083 -0.99%
2020-05-28 0 1.010 1.010 1.020 1.000 1.050 2,244,000 2,281,460 1.0167 0.713 0.713 0.720 0.705 0.741 3,180,880 0.7172 -0.98%
2020-05-27 0 1.020 1.020 1.030 1.020 1.050 1,024,000 1,054,800 1.0301 0.720 0.720 0.727 0.720 0.741 1,451,525 0.7267 0.00%
2020-05-26 0 1.020 1.020 1.030 1.020 1.050 3,170,000 3,314,080 1.0455 0.720 0.720 0.727 0.720 0.741 4,493,490 0.7375 -0.97%
2020-05-25 0 1.030 1.030 1.040 1.010 1.050 1,342,000 1,381,500 1.0294 0.727 0.727 0.734 0.713 0.741 1,902,291 0.7262 0.00%
2020-05-22 0 1.030 1.030 1.040 1.020 1.050 1,524,000 1,580,208 1.0369 0.727 0.727 0.734 0.720 0.741 2,160,277 0.7315 -2.83%
2020-05-21 0 1.060 1.050 1.060 1.040 1.070 760,000 800,000 1.0526 0.748 0.741 0.748 0.734 0.755 1,077,304 0.7426 -0.93%
2020-05-20 0 1.070 1.060 1.070 1.070 1.110 1,466,000 1,587,260 1.0827 0.755 0.748 0.755 0.755 0.783 2,078,062 0.7638 -3.60%
2020-05-19 0 1.110 1.100 1.110 1.060 1.130 3,468,840 3,833,829 1.1052 0.783 0.776 0.783 0.748 0.797 4,917,097 0.7797 6.73%
2020-05-18 0 1.040 1.040 1.050 1.010 1.080 2,388,400 2,477,324 1.0372 0.734 0.734 0.741 0.713 0.762 3,385,568 0.7317 -1.89%
2020-05-15 0 1.060 1.050 1.060 1.030 1.110 1,366,000 1,454,780 1.0650 0.748 0.741 0.748 0.727 0.783 1,936,311 0.7513 -3.64%
2020-05-14 0 1.100 1.100 1.110 1.100 1.120 716,000 797,620 1.1140 0.776 0.776 0.783 0.776 0.790 1,014,933 0.7859 -0.90%
2020-05-13 0 1.110 1.100 1.110 1.110 1.130 2,704,761 3,020,015 1.1166 0.783 0.776 0.783 0.783 0.797 3,834,011 0.7877 -1.77%
2020-05-12 0 1.130 1.120 1.130 1.100 1.130 2,624,000 2,924,440 1.1145 0.797 0.790 0.797 0.776 0.797 3,719,532 0.7862 0.89%
2020-05-11 0 1.120 1.110 1.120 1.090 1.130 1,660,000 1,853,960 1.1168 0.790 0.783 0.790 0.769 0.797 2,353,058 0.7879 0.90%
2020-05-08 0 1.110 1.100 1.110 1.090 1.120 634,000 701,320 1.1062 0.783 0.776 0.783 0.769 0.790 898,698 0.7804 1.83%
2020-05-07 0 1.090 1.080 1.100 1.080 1.120 1,562,000 1,710,340 1.0950 0.769 0.762 0.776 0.762 0.790 2,214,142 0.7725 -1.80%
2020-05-06 0 1.110 1.100 1.110 1.100 1.130 796,000 884,600 1.1113 0.783 0.776 0.783 0.776 0.797 1,128,334 0.7840 1.83%
2020-05-05 0 1.090 1.090 1.100 1.090 1.130 1,262,000 1,398,220 1.1079 0.769 0.769 0.776 0.769 0.797 1,788,891 0.7816 -0.91%
2020-05-04 0 1.100 1.080 1.100 1.080 1.140 1,781,000 1,942,970 1.0909 0.776 0.762 0.776 0.762 0.804 2,524,576 0.7696 -0.90%
2020-04-29 0 1.110 1.110 1.120 1.100 1.130 496,000 553,540 1.1160 0.783 0.783 0.790 0.776 0.797 703,082 0.7873 -0.89%
2020-04-28 0 1.120 1.110 1.120 1.090 1.150 1,818,000 2,023,260 1.1129 0.790 0.783 0.790 0.769 0.811 2,577,023 0.7851 -2.61%
2020-04-27 0 1.150 1.140 1.150 1.140 1.160 746,000 856,780 1.1485 0.811 0.804 0.811 0.804 0.818 1,057,458 0.8102 -0.86%
2020-04-24 0 1.160 1.160 1.170 1.160 1.220 1,514,000 1,797,900 1.1875 0.818 0.818 0.825 0.818 0.861 2,146,102 0.8378 -5.69%
2020-04-23 0 1.230 1.220 1.230 1.210 1.270 1,380,000 1,701,379 1.2329 0.868 0.861 0.868 0.854 0.896 1,956,156 0.8698 -0.81%
2020-04-22 0 1.240 1.250 1.260 1.230 1.250 274,000 339,340 1.2385 0.875 0.882 0.889 0.868 0.882 388,396 0.8737 -0.80%
2020-04-21 0 1.250 1.240 1.250 1.240 1.270 588,000 735,300 1.2505 0.882 0.875 0.882 0.875 0.896 833,493 0.8822 -2.34%
2020-04-20 0 1.280 1.260 1.280 1.260 1.310 842,000 1,080,360 1.2831 0.903 0.889 0.903 0.889 0.924 1,193,539 0.9052 0.00%
2020-04-17 0 1.280 1.290 1.300 1.280 1.300 68,000 87,680 1.2894 0.903 0.910 0.917 0.903 0.917 96,390 0.9096 -1.54%
2020-04-16 0 1.300 1.300 1.310 1.280 1.300 456,000 588,180 1.2899 0.917 0.917 0.924 0.903 0.917 646,382 0.9100 0.78%
2020-04-15 0 1.290 1.290 1.300 1.250 1.310 186,000 240,500 1.2930 0.910 0.910 0.917 0.882 0.924 263,656 0.9122 3.20%
2020-04-14 0 1.250 1.240 1.250 1.250 1.310 990,000 1,256,760 1.2695 0.882 0.875 0.882 0.882 0.924 1,403,330 0.8956 -3.10%
2020-04-09 0 1.290 1.290 1.300 1.290 1.350 884,000 1,153,740 1.3051 0.910 0.910 0.917 0.910 0.952 1,253,074 0.9207 -0.77%
2020-04-08 0 1.300 1.290 1.300 1.300 1.320 284,000 369,680 1.3017 0.917 0.910 0.917 0.917 0.931 402,571 0.9183 0.00%
2020-04-07 0 1.300 1.290 1.300 1.270 1.350 2,500,000 3,272,520 1.3090 0.917 0.910 0.917 0.896 0.952 3,543,762 0.9235 -2.99%
2020-04-06 0 1.340 1.320 1.340 1.340 1.340 2,000 2,680 1.3400 0.945 0.931 0.945 0.945 0.945 2,835 0.9453 3.08%
2020-04-03 0 1.300 1.300 1.310 1.300 1.330 290,000 380,540 1.3122 0.917 0.917 0.924 0.917 0.938 411,076 0.9257 -2.26%
2020-04-02 0 1.330 1.330 1.340 1.330 1.350 92,000 123,520 1.3426 0.938 0.938 0.945 0.938 0.952 130,410 0.9472 -1.48%
2020-04-01 0 1.350 1.350 1.360 1.340 1.360 192,000 259,340 1.3507 0.952 0.952 0.959 0.945 0.959 272,161 0.9529 0.00%
2020-03-31 0 1.350 1.350 1.370 1.350 1.410 644,000 892,120 1.3853 0.952 0.952 0.966 0.952 0.995 912,873 0.9773 0.75%
2020-03-30 0 1.430 1.420 1.430 1.410 1.460 230,000 328,940 1.4302 0.945 0.939 0.945 0.932 0.965 347,923 0.9454 -1.38%
2020-03-27 0 1.450 1.440 1.460 1.390 1.470 410,000 590,840 1.4411 0.959 0.952 0.965 0.919 0.972 620,211 0.9526 5.84%
2020-03-26 0 1.370 1.370 1.380 1.340 1.400 494,000 682,040 1.3806 0.906 0.906 0.912 0.886 0.925 747,279 0.9127 -2.84%
2020-03-25 0 1.410 1.410 1.420 1.340 1.420 532,000 727,480 1.3674 0.932 0.932 0.939 0.886 0.939 804,762 0.9040 5.22%
2020-03-24 0 1.340 1.330 1.360 1.290 1.370 226,000 299,840 1.3267 0.886 0.879 0.899 0.853 0.906 341,873 0.8771 7.20%
2020-03-23 0 1.250 1.240 1.250 1.230 1.400 1,556,000 2,002,600 1.2870 0.826 0.820 0.826 0.813 0.925 2,353,777 0.8508 -11.97%
2020-03-20 0 1.420 1.400 1.420 1.400 1.450 706,000 999,120 1.4152 0.939 0.925 0.939 0.925 0.959 1,067,973 0.9355 -2.07%
2020-03-19 0 1.450 1.410 1.450 1.370 1.520 602,000 869,700 1.4447 0.959 0.932 0.959 0.906 1.005 910,652 0.9550 -3.97%
2020-03-18 0 1.510 1.500 1.530 1.490 1.560 1,306,000 1,999,160 1.5308 0.998 0.992 1.011 0.985 1.031 1,975,600 1.0119 -0.66%
2020-03-17 0 1.520 1.520 1.540 1.500 1.590 669,055 1,017,831 1.5213 1.005 1.005 1.018 0.992 1.051 1,012,086 1.0057 1.33%
2020-03-16 0 1.500 1.500 1.520 1.500 1.590 816,000 1,241,060 1.5209 0.992 0.992 1.005 0.992 1.051 1,234,372 1.0054 -3.85%
2020-03-13 0 1.560 1.550 1.560 1.540 1.610 858,000 1,335,980 1.5571 1.031 1.025 1.031 1.018 1.064 1,297,905 1.0293 -3.70%
2020-03-12 0 1.620 1.620 1.630 1.610 1.660 1,826,000 2,985,660 1.6351 1.071 1.071 1.078 1.064 1.097 2,762,209 1.0809 -4.14%
2020-03-11 0 1.690 1.690 1.710 1.680 1.740 1,940,000 3,292,240 1.6970 1.117 1.117 1.130 1.111 1.150 2,934,658 1.1218 1.20%
2020-03-10 0 1.670 1.670 1.700 1.660 1.740 3,754,000 6,338,560 1.6885 1.104 1.104 1.124 1.097 1.150 5,678,714 1.1162 -5.11%
2020-03-09 0 1.760 1.740 1.780 1.740 1.800 2,918,000 5,217,140 1.7879 1.163 1.150 1.177 1.150 1.190 4,414,088 1.1819 -3.83%
2020-03-06 0 1.830 1.830 1.860 1.820 1.850 4,402,109 8,138,141 1.8487 1.210 1.210 1.230 1.203 1.223 6,659,115 1.2221 -2.14%
2020-03-05 0 1.870 1.860 1.870 1.830 1.910 714,000 1,329,880 1.8626 1.236 1.230 1.236 1.210 1.263 1,080,075 1.2313 -0.53%
2020-03-04 0 1.880 1.870 1.880 1.880 1.930 434,000 826,040 1.9033 1.243 1.236 1.243 1.243 1.276 656,516 1.2582 -1.57%
2020-03-03 0 1.910 1.910 1.920 1.910 1.940 224,000 430,540 1.9221 1.263 1.263 1.269 1.263 1.282 338,847 1.2706 -0.52%
2020-03-02 0 1.920 1.910 1.920 1.900 1.940 1,072,709 2,067,940 1.9278 1.269 1.263 1.269 1.256 1.282 1,622,698 1.2744 -2.04%
2020-02-28 0 1.960 1.950 1.960 1.950 1.990 572,000 1,125,480 1.9676 1.296 1.289 1.296 1.289 1.316 865,270 1.3007 -2.00%
2020-02-27 0 2.000 1.990 2.000 1.990 2.010 1,502,000 3,001,850 1.9986 1.322 1.316 1.322 1.316 1.329 2,272,091 1.3212 -1.48%
2020-02-26 0 2.030 2.000 2.040 2.030 2.040 370,000 754,540 2.0393 1.342 1.322 1.349 1.342 1.349 559,703 1.3481 -0.49%
2020-02-25 0 2.040 2.030 2.050 2.020 2.050 234,000 475,900 2.0338 1.349 1.342 1.355 1.335 1.355 353,974 1.3444 -0.49%
2020-02-24 0 2.050 2.040 2.050 2.040 2.050 160,000 327,460 2.0466 1.355 1.349 1.355 1.349 1.355 242,034 1.3530 0.49%
2020-02-21 0 2.040 2.030 2.040 2.040 2.090 412,000 846,500 2.0546 1.349 1.342 1.349 1.349 1.382 623,237 1.3582 -0.49%
2020-02-20 0 2.050 2.040 2.060 2.040 2.110 178,320 366,172 2.0535 1.355 1.349 1.362 1.349 1.395 269,746 1.3575 -0.49%
2020-02-19 0 2.060 2.050 2.060 2.050 2.100 294,000 611,800 2.0810 1.362 1.355 1.362 1.355 1.388 444,737 1.3756 0.49%
2020-02-18 0 2.050 2.040 2.090 2.050 2.100 374,000 776,300 2.0757 1.355 1.349 1.382 1.355 1.388 565,754 1.3722 -1.91%
2020-02-17 0 2.090 2.090 2.120 2.090 2.140 325,807 683,720 2.0985 1.382 1.382 1.401 1.382 1.415 492,852 1.3873 0.00%
2020-02-14 0 2.090 2.080 2.110 2.090 2.170 770,000 1,622,180 2.1067 1.382 1.375 1.395 1.382 1.435 1,164,787 1.3927 -2.34%
2020-02-13 0 2.140 2.110 2.140 2.130 2.190 468,000 1,005,480 2.1485 1.415 1.395 1.415 1.408 1.448 707,948 1.4203 -0.93%
2020-02-12 0 2.160 2.150 2.160 2.150 2.180 454,000 981,600 2.1621 1.428 1.421 1.428 1.421 1.441 686,770 1.4293 1.41%
2020-02-11 0 2.130 2.120 2.150 2.130 2.150 116,000 247,960 2.1376 1.408 1.401 1.421 1.408 1.421 175,474 1.4131 0.00%
2020-02-10 0 2.130 2.100 2.130 - - 0 0 - 1.408 1.388 1.408 - - 0 - -0.47%
2020-02-07 0 2.140 2.130 2.170 2.120 2.170 146,000 311,480 2.1334 1.415 1.408 1.435 1.401 1.435 220,856 1.4103 0.00%
2020-02-06 0 2.140 2.140 2.170 2.140 2.160 286,000 614,420 2.1483 1.415 1.415 1.435 1.415 1.428 432,635 1.4202 1.90%
2020-02-05 0 2.100 2.100 2.170 2.080 2.180 124,000 264,040 2.1294 1.388 1.388 1.435 1.375 1.441 187,576 1.4076 -3.23%
2020-02-04 0 2.170 2.150 2.180 2.100 2.180 28,000 59,400 2.1214 1.435 1.421 1.441 1.388 1.441 42,356 1.4024 3.83%
2020-02-03 0 2.090 2.090 2.100 2.080 2.100 316,000 660,920 2.0915 1.382 1.382 1.388 1.375 1.388 478,016 1.3826 -0.48%
2020-01-31 0 2.100 2.100 2.120 2.100 2.130 152,000 321,280 2.1137 1.388 1.388 1.401 1.388 1.408 229,932 1.3973 -0.47%
2020-01-30 0 2.110 2.100 2.130 2.100 2.180 262,000 557,860 2.1292 1.395 1.388 1.408 1.388 1.441 396,330 1.4076 0.48%
2020-01-29 0 2.100 2.100 2.120 2.050 2.170 334,000 709,560 2.1244 1.388 1.388 1.401 1.355 1.435 505,245 1.4044 -6.67%
2020-01-24 0 2.250 2.250 2.280 2.250 2.290 50,000 113,620 2.2724 1.487 1.487 1.507 1.487 1.514 75,636 1.5022 -0.44%
2020-01-23 0 2.260 2.250 2.280 2.250 2.300 312,000 705,100 2.2599 1.494 1.487 1.507 1.487 1.520 471,966 1.4940 -0.88%
2020-01-22 0 2.280 2.270 2.280 2.250 2.280 268,000 608,080 2.2690 1.507 1.501 1.507 1.487 1.507 405,406 1.4999 1.33%
2020-01-21 0 2.250 2.250 2.260 2.230 2.320 442,000 998,900 2.2600 1.487 1.487 1.494 1.474 1.534 668,618 1.4940 -3.43%
2020-01-20 0 2.330 2.320 2.340 2.300 2.330 54,000 125,700 2.3278 1.540 1.534 1.547 1.520 1.540 81,686 1.5388 0.87%
2020-01-17 0 2.310 2.300 2.330 2.300 2.340 472,000 1,091,880 2.3133 1.527 1.520 1.540 1.520 1.547 713,999 1.5292 -1.28%
2020-01-16 0 2.340 2.340 2.360 2.340 2.380 108,088 254,562 2.3551 1.547 1.547 1.560 1.547 1.573 163,506 1.5569 0.43%
2020-01-15 0 2.330 2.330 2.360 2.330 2.380 184,000 432,660 2.3514 1.540 1.540 1.560 1.540 1.573 278,339 1.5544 -0.85%
2020-01-14 0 2.350 2.350 2.370 2.350 2.400 164,000 387,660 2.3638 1.554 1.554 1.567 1.554 1.587 248,084 1.5626 -0.42%
2020-01-13 0 2.360 2.360 2.370 2.350 2.390 372,000 880,200 2.3661 1.560 1.560 1.567 1.554 1.580 562,728 1.5642 -2.07%
2020-01-10 0 2.410 2.390 2.410 - - 0 0 - 1.593 1.580 1.593 - - 0 - -0.41%
2020-01-09 0 2.420 2.380 2.450 2.380 2.420 6,000 14,440 2.4067 1.600 1.573 1.620 1.573 1.600 9,076 1.5910 1.68%
2020-01-08 0 2.380 2.360 2.370 2.330 2.380 292,000 689,800 2.3623 1.573 1.560 1.567 1.540 1.573 441,711 1.5617 0.42%
2020-01-07 0 2.370 2.370 2.460 2.360 2.380 2,436,000 5,777,340 2.3717 1.567 1.567 1.626 1.560 1.573 3,684,962 1.5678 0.42%
2020-01-06 0 2.360 2.360 2.380 2.360 2.380 258,000 616,460 2.3894 1.560 1.560 1.573 1.560 1.573 390,279 1.5795 -1.26%
2020-01-03 0 2.390 2.380 2.390 2.390 2.390 4,000 9,560 2.3900 1.580 1.573 1.580 1.580 1.580 6,051 1.5799 0.00%
2020-01-02 0 2.390 2.380 2.400 2.360 2.400 54,000 128,640 2.3822 1.580 1.573 1.587 1.560 1.587 81,686 1.5748 -0.42%
2019-12-31 0 2.400 2.380 2.440 - - 0 0 - 1.587 1.573 1.613 - - 0 - 0.00%
2019-12-30 0 2.400 2.400 2.450 2.400 2.400 64,000 153,600 2.4000 1.587 1.587 1.620 1.587 1.587 96,813 1.5866 0.00%
2019-12-27 0 2.400 2.390 2.420 2.400 2.420 406,000 975,460 2.4026 1.587 1.580 1.600 1.587 1.600 614,160 1.5883 -0.83%
2019-12-24 0 2.420 2.410 2.440 2.400 2.470 8,000 19,380 2.4225 1.600 1.593 1.613 1.587 1.633 12,102 1.6014 -1.63%
2019-12-23 0 2.460 2.400 2.460 - - 0 0 - 1.626 1.587 1.626 - - 0 - -0.40%
2019-12-20 0 2.470 2.400 2.480 2.390 2.510 72,000 174,320 2.4211 1.633 1.587 1.639 1.580 1.659 108,915 1.6005 -0.80%
2019-12-19 0 2.490 2.400 2.500 2.500 2.500 4,000 10,000 2.5000 1.646 1.587 1.653 1.653 1.653 6,051 1.6527 1.22%
2019-12-18 0 2.460 2.420 2.460 2.450 2.530 368,000 903,860 2.4561 1.626 1.600 1.626 1.620 1.672 556,677 1.6237 0.41%
2019-12-17 0 2.450 2.440 2.460 2.440 2.480 100,000 244,520 2.4452 1.620 1.613 1.626 1.613 1.639 151,271 1.6164 1.24%
2019-12-16 0 2.420 2.420 2.480 2.400 2.490 230,000 557,560 2.4242 1.600 1.600 1.639 1.587 1.646 347,923 1.6025 -2.02%
2019-12-13 0 2.470 2.460 2.470 2.430 2.500 270,000 663,060 2.4558 1.633 1.626 1.633 1.606 1.653 408,432 1.6234 2.92%
2019-12-12 0 2.400 2.390 2.400 2.390 2.420 64,000 153,200 2.3938 1.587 1.580 1.587 1.580 1.600 96,813 1.5824 0.42%
2019-12-11 0 2.390 2.370 2.390 2.340 2.430 402,000 958,040 2.3832 1.580 1.567 1.580 1.547 1.606 608,110 1.5754 2.14%
2019-12-10 0 2.340 2.300 2.350 2.340 2.350 28,000 65,900 2.3536 1.547 1.520 1.554 1.547 1.554 42,356 1.5559 -0.43%
2019-12-09 0 2.350 2.300 2.350 2.300 2.370 202,000 471,360 2.3335 1.554 1.520 1.554 1.520 1.567 305,567 1.5426 0.00%
2019-12-06 0 2.350 2.310 2.350 2.300 2.370 182,000 422,440 2.3211 1.554 1.527 1.554 1.520 1.567 275,313 1.5344 -0.84%
2019-12-05 0 2.370 2.330 2.380 2.310 2.380 108,000 253,360 2.3459 1.567 1.540 1.573 1.527 1.573 163,373 1.5508 -0.42%
2019-12-04 0 2.380 2.370 2.380 2.380 2.390 464,076 1,104,522 2.3800 1.573 1.567 1.573 1.573 1.580 702,013 1.5734 -0.83%
2019-12-03 0 2.400 2.380 2.400 2.360 2.400 128,000 304,920 2.3822 1.587 1.573 1.587 1.560 1.587 193,627 1.5748 -0.41%
2019-12-02 0 2.410 2.390 2.410 - - 0 0 - 1.593 1.580 1.593 - - 0 - 0.00%
2019-11-29 0 2.410 2.380 2.450 - - 0 0 - 1.593 1.573 1.620 - - 0 - 0.00%
2019-11-28 0 2.410 2.390 2.430 2.400 2.460 46,000 111,240 2.4183 1.593 1.580 1.606 1.587 1.626 69,585 1.5986 -1.63%
2019-11-27 0 2.450 2.410 2.450 2.420 2.450 66,000 161,440 2.4461 1.620 1.593 1.620 1.600 1.620 99,839 1.6170 1.66%
2019-11-26 0 2.410 2.380 2.410 - - 0 0 - 1.593 1.573 1.593 - - 0 - 0.00%
2019-11-25 0 2.410 2.360 2.410 2.380 2.420 544,000 1,303,230 2.3956 1.593 1.560 1.593 1.573 1.600 822,914 1.5837 0.42%
2019-11-22 0 2.400 2.360 2.400 2.380 2.400 331,300 794,267 2.3974 1.587 1.560 1.587 1.573 1.587 501,161 1.5849 0.00%
2019-11-21 0 2.400 2.360 2.400 2.390 2.460 544,000 1,323,410 2.4327 1.587 1.560 1.587 1.580 1.626 822,914 1.6082 -2.44%
2019-11-20 0 2.460 2.420 2.460 2.430 2.480 1,004,156 2,453,636 2.4435 1.626 1.600 1.626 1.606 1.639 1,518,997 1.6153 0.00%
2019-11-19 0 2.460 2.440 2.460 2.400 2.490 436,000 1,063,500 2.4392 1.626 1.613 1.626 1.587 1.646 659,542 1.6125 1.23%
2019-11-18 0 2.430 2.430 2.480 2.400 2.500 60,000 146,080 2.4347 1.606 1.606 1.639 1.587 1.653 90,763 1.6095 -1.62%
2019-11-15 0 2.470 2.390 2.470 2.420 2.470 40,000 97,560 2.4390 1.633 1.580 1.633 1.600 1.633 60,508 1.6123 0.82%
2019-11-14 0 2.450 2.400 2.470 2.450 2.500 474,424 1,157,635 2.4401 1.620 1.587 1.633 1.620 1.653 717,666 1.6131 -0.41%
2019-11-13 0 2.460 2.390 2.460 2.390 2.480 54,000 132,680 2.4570 1.626 1.580 1.626 1.580 1.639 81,686 1.6243 -1.60%
2019-11-12 0 2.500 2.440 2.500 2.500 2.530 626,000 1,568,079 2.5049 1.653 1.613 1.653 1.653 1.672 946,957 1.6559 -0.40%
2019-11-11 0 2.510 2.470 2.510 2.480 2.540 54,000 135,640 2.5119 1.659 1.633 1.659 1.639 1.679 81,686 1.6605 0.40%
2019-11-08 0 2.500 2.460 2.550 2.500 2.550 148,000 370,400 2.5027 1.653 1.626 1.686 1.653 1.686 223,881 1.6544 -1.96%
2019-11-07 0 2.550 2.540 2.550 2.540 2.600 138,000 353,840 2.5641 1.686 1.679 1.686 1.679 1.719 208,754 1.6950 -1.92%
2019-11-06 0 2.600 2.580 2.600 2.590 2.650 42,000 109,460 2.6062 1.719 1.706 1.719 1.712 1.752 63,534 1.7229 -0.38%
2019-11-05 0 2.610 2.600 2.610 2.600 2.630 52,000 135,880 2.6131 1.725 1.719 1.725 1.719 1.739 78,661 1.7274 -0.38%
2019-11-04 0 2.620 2.590 2.620 2.610 2.660 2,106,000 5,584,567 2.6517 1.732 1.712 1.732 1.725 1.758 3,185,768 1.7530 -0.38%
2019-11-01 0 2.630 2.610 2.630 2.630 2.680 42,000 111,600 2.6571 1.739 1.725 1.739 1.739 1.772 63,534 1.7565 -1.50%
2019-10-31 0 2.670 2.660 2.670 2.630 2.670 114,000 303,120 2.6589 1.765 1.758 1.765 1.739 1.765 172,449 1.7577 0.38%
2019-10-30 0 2.660 2.640 2.660 2.630 2.660 272,000 717,241 2.6369 1.758 1.745 1.758 1.739 1.758 411,457 1.7432 0.76%
2019-10-29 0 2.640 2.630 2.640 2.610 2.660 240,000 631,660 2.6319 1.745 1.739 1.745 1.725 1.758 363,050 1.7399 0.76%
2019-10-28 0 2.620 2.600 2.620 2.580 2.670 308,000 805,660 2.6158 1.732 1.719 1.732 1.706 1.765 465,915 1.7292 1.95%
2019-10-25 0 2.570 2.560 2.580 2.530 2.610 274,000 704,320 2.5705 1.699 1.692 1.706 1.672 1.725 414,483 1.6993 -1.15%
2019-10-24 0 2.600 2.560 2.600 2.550 2.610 212,000 546,860 2.5795 1.719 1.692 1.719 1.686 1.725 320,695 1.7052 1.17%
2019-10-23 0 2.570 2.540 2.570 2.520 2.580 66,000 169,080 2.5618 1.699 1.679 1.699 1.666 1.706 99,839 1.6935 0.00%
2019-10-22 0 2.570 2.550 2.570 2.540 2.580 226,000 580,060 2.5666 1.699 1.686 1.699 1.679 1.706 341,873 1.6967 0.00%
2019-10-21 0 2.570 2.540 2.570 2.540 2.580 188,000 482,180 2.5648 1.699 1.679 1.699 1.679 1.706 284,390 1.6955 0.00%
2019-10-18 0 2.570 2.520 2.560 2.520 2.620 316,000 807,040 2.5539 1.699 1.666 1.692 1.666 1.732 478,016 1.6883 0.78%
2019-10-17 0 2.550 2.530 2.550 2.500 2.560 122,000 308,860 2.5316 1.686 1.672 1.686 1.653 1.692 184,551 1.6736 0.00%
2019-10-16 0 2.550 2.530 2.550 2.500 2.550 182,000 462,040 2.5387 1.686 1.672 1.686 1.653 1.686 275,313 1.6782 0.79%
2019-10-15 0 2.530 2.520 2.530 2.510 2.540 174,000 437,840 2.5163 1.672 1.666 1.672 1.659 1.679 263,212 1.6635 0.40%
2019-10-14 0 2.520 2.520 2.540 2.480 2.560 694,000 1,753,940 2.5273 1.666 1.666 1.679 1.639 1.692 1,049,821 1.6707 2.44%
2019-10-11 0 2.460 2.450 2.490 2.430 2.490 456,000 1,121,900 2.4603 1.626 1.620 1.646 1.606 1.646 689,796 1.6264 0.82%
2019-10-10 0 2.440 2.430 2.440 2.410 2.450 1,112,000 2,701,860 2.4297 1.613 1.606 1.613 1.593 1.620 1,682,134 1.6062 0.41%
2019-10-09 0 2.430 2.380 2.440 2.380 2.430 7,788,000 18,713,680 2.4029 1.606 1.573 1.613 1.573 1.606 11,780,987 1.5885 0.41%
2019-10-08 0 2.420 2.420 2.430 2.410 2.430 344,000 832,500 2.4201 1.600 1.600 1.606 1.593 1.606 520,372 1.5998 0.00%
2019-10-04 0 2.420 2.390 2.440 2.380 2.440 188,000 452,020 2.4044 1.600 1.580 1.613 1.573 1.613 284,390 1.5894 -1.63%
2019-10-03 0 2.460 2.430 2.460 2.400 2.500 1,144,000 2,844,081 2.4861 1.626 1.606 1.626 1.587 1.653 1,730,540 1.6435 -0.81%
2019-10-02 0 2.480 2.480 2.490 2.480 2.510 162,000 404,540 2.4972 1.639 1.639 1.646 1.639 1.659 245,059 1.6508 0.00%
2019-09-30 0 2.480 2.470 2.480 2.470 2.490 16,000 39,580 2.4738 1.639 1.633 1.639 1.633 1.646 24,203 1.6353 0.40%
2019-09-27 0 2.470 2.470 2.490 2.470 2.490 876,000 2,180,800 2.4895 1.633 1.633 1.646 1.633 1.646 1,325,134 1.6457 -0.40%
2019-09-26 0 2.480 2.480 2.490 2.430 2.500 122,576 305,384 2.4914 1.639 1.639 1.646 1.606 1.653 185,422 1.6470 -1.98%
2019-09-25 0 2.530 2.510 2.530 2.490 2.530 290,000 724,920 2.4997 1.672 1.659 1.672 1.646 1.672 438,686 1.6525 0.80%
2019-09-24 0 2.510 2.490 2.510 2.480 2.510 24,000 59,920 2.4967 1.659 1.646 1.659 1.639 1.659 36,305 1.6505 0.40%
2019-09-23 0 2.500 2.470 2.500 - - 0 0 - 1.653 1.633 1.653 - - 0 - 0.00%
2019-09-20 0 2.500 2.500 2.520 2.480 2.520 96,000 240,340 2.5035 1.653 1.653 1.666 1.639 1.666 145,220 1.6550 0.00%
2019-09-19 0 2.500 2.490 2.500 2.460 2.520 104,000 259,380 2.4940 1.653 1.646 1.653 1.626 1.666 157,322 1.6487 -0.40%
2019-09-18 0 2.510 2.500 2.510 2.480 2.520 56,000 140,280 2.5050 1.659 1.653 1.659 1.639 1.666 84,712 1.6560 0.80%
2019-09-17 0 2.490 2.480 2.490 2.480 2.510 114,000 284,260 2.4935 1.646 1.639 1.646 1.639 1.659 172,449 1.6484 0.00%
2019-09-16 0 2.490 2.470 2.490 2.460 2.500 152,000 378,320 2.4889 1.646 1.633 1.646 1.626 1.653 229,932 1.6454 -0.40%
2019-09-13 0 2.500 2.500 2.510 2.460 2.510 364,000 910,020 2.5001 1.653 1.653 1.659 1.626 1.659 550,627 1.6527 2.04%
2019-09-12 0 2.450 2.420 2.450 2.420 2.460 72,000 175,300 2.4347 1.620 1.600 1.620 1.600 1.626 108,915 1.6095 -0.41%
2019-09-11 0 2.460 2.430 2.460 2.430 2.470 48,000 117,800 2.4542 1.626 1.606 1.626 1.606 1.633 72,610 1.6224 0.00%
2019-09-10 0 2.460 2.440 2.460 2.420 2.460 50,000 122,920 2.4584 1.626 1.613 1.626 1.600 1.626 75,636 1.6252 0.00%
2019-09-09 0 2.460 2.460 2.480 2.450 2.490 208,000 512,500 2.4639 1.626 1.626 1.639 1.620 1.646 314,644 1.6288 0.00%
2019-09-06 0 2.460 2.460 2.470 2.460 2.490 506,000 1,248,240 2.4669 1.626 1.626 1.633 1.626 1.646 765,431 1.6308 0.00%
2019-09-05 0 2.460 2.460 2.480 2.450 2.470 260,000 639,260 2.4587 1.626 1.626 1.639 1.620 1.633 393,305 1.6254 0.41%
2019-09-04 0 2.450 2.450 2.470 2.430 2.470 384,000 940,580 2.4494 1.620 1.620 1.633 1.606 1.633 580,881 1.6192 0.41%
2019-09-03 0 2.440 2.420 2.440 2.410 2.450 356,204 866,841 2.4336 1.613 1.600 1.613 1.593 1.620 538,833 1.6087 0.41%
2019-09-02 0 2.430 2.400 2.430 2.350 2.430 420,000 1,009,100 2.4026 1.606 1.587 1.606 1.554 1.606 635,338 1.5883 0.00%
2019-08-30 0 2.430 2.400 2.430 2.410 2.430 304,000 734,720 2.4168 1.606 1.587 1.606 1.593 1.606 459,864 1.5977 0.41%
2019-08-29 0 2.420 2.410 2.430 2.400 2.450 72,161 174,921 2.4240 1.600 1.593 1.606 1.587 1.620 109,159 1.6024 0.41%
2019-08-28 0 2.410 2.400 2.410 2.400 2.430 165,000 397,640 2.4099 1.593 1.587 1.593 1.587 1.606 249,597 1.5931 0.00%
2019-08-27 0 2.410 2.400 2.450 - - 0 0 - 1.593 1.587 1.620 - - 0 - 0.00%
2019-08-26 0 2.410 2.410 2.420 2.400 2.420 202,000 485,640 2.4042 1.593 1.593 1.600 1.587 1.600 305,567 1.5893 -2.43%
2019-08-23 0 2.470 2.450 2.470 2.470 2.500 48,000 119,320 2.4858 1.633 1.620 1.633 1.633 1.653 72,610 1.6433 0.00%
2019-08-22 0 2.470 2.410 2.470 - - 0 0 - 1.633 1.593 1.633 - - 0 - 0.00%
2019-08-21 0 2.470 2.430 2.470 2.430 2.470 58,000 142,060 2.4493 1.633 1.606 1.633 1.606 1.633 87,737 1.6192 0.00%
2019-08-20 0 2.470 2.440 2.470 2.440 2.480 264,000 649,140 2.4589 1.633 1.613 1.633 1.613 1.639 399,355 1.6255 1.23%
2019-08-19 0 2.440 2.400 2.440 2.400 2.440 36,000 86,840 2.4122 1.613 1.587 1.613 1.587 1.613 54,458 1.5946 0.83%
2019-08-16 0 2.420 2.420 2.430 2.400 2.440 1,294,000 3,108,220 2.4020 1.600 1.600 1.606 1.587 1.613 1,957,447 1.5879 0.83%
2019-08-15 0 2.400 2.400 2.420 2.400 2.440 3,214,000 7,717,180 2.4011 1.587 1.587 1.600 1.587 1.613 4,861,851 1.5873 -1.23%
2019-08-14 0 2.430 2.400 2.540 2.340 2.550 23,015,220 55,118,530 2.3949 1.606 1.587 1.679 1.547 1.686 34,815,358 1.5832 2.97%
2019-08-13 0 2.360 2.340 2.380 2.270 2.390 376,000 877,280 2.3332 1.560 1.547 1.573 1.501 1.580 568,779 1.5424 3.51%
2019-08-12 0 2.280 2.280 2.300 - - 0 0 - 1.507 1.507 1.520 - - 0 - 0.88%
2019-08-09 0 2.260 2.260 2.300 2.260 2.320 2,008,000 4,673,832 2.3276 1.494 1.494 1.520 1.494 1.534 3,037,522 1.5387 -2.59%
2019-08-08 0 2.320 2.310 2.360 2.310 2.380 494,000 1,157,440 2.3430 1.534 1.527 1.560 1.527 1.573 747,279 1.5489 -0.85%
2019-08-07 0 2.340 2.270 2.340 2.270 2.480 684,000 1,615,300 2.3615 1.547 1.501 1.547 1.501 1.639 1,034,694 1.5611 -5.26%
2019-08-06 0 2.470 2.500 2.590 2.300 2.600 1,126,689 2,632,555 2.3365 1.633 1.653 1.712 1.520 1.719 1,704,354 1.5446 2.92%
2019-08-05 0 2.400 2.400 2.420 2.340 2.420 146,000 347,700 2.3815 1.587 1.587 1.600 1.547 1.600 220,856 1.5743 0.00%
2019-08-02 0 2.400 2.390 2.420 2.360 2.400 664,000 1,579,820 2.3792 1.587 1.580 1.600 1.560 1.587 1,004,440 1.5728 1.27%
2019-08-01 0 2.370 2.370 2.380 2.370 2.440 7,719,800 18,502,478 2.3968 1.567 1.567 1.573 1.567 1.613 11,677,820 1.5844 -2.07%
2019-07-31 0 2.420 2.400 2.420 2.420 2.510 394,000 977,700 2.4815 1.600 1.587 1.600 1.600 1.659 596,008 1.6404 -4.72%
2019-07-30 0 2.540 2.540 2.550 2.540 2.570 82,000 209,060 2.5495 1.679 1.679 1.686 1.679 1.699 124,042 1.6854 -1.17%
2019-07-29 0 2.570 2.530 2.570 2.520 2.610 472,000 1,210,680 2.5650 1.699 1.672 1.699 1.666 1.725 713,999 1.6956 -0.39%
2019-07-26 0 2.580 2.530 2.580 2.530 2.590 92,000 237,240 2.5787 1.706 1.672 1.706 1.672 1.712 139,169 1.7047 -0.77%
2019-07-25 0 2.600 2.590 2.600 2.590 2.610 602,000 1,565,680 2.6008 1.719 1.712 1.719 1.712 1.725 910,652 1.7193 0.00%
2019-07-24 0 2.600 2.590 2.600 2.580 2.630 380,000 985,480 2.5934 1.719 1.712 1.719 1.706 1.739 574,830 1.7144 0.39%
2019-07-23 0 2.590 2.570 2.600 2.570 2.610 544,000 1,409,700 2.5914 1.712 1.699 1.719 1.699 1.725 822,914 1.7131 1.57%
2019-07-22 0 2.550 2.550 2.570 2.500 2.600 337,084 859,715 2.5504 1.686 1.686 1.699 1.653 1.719 509,910 1.6860 0.79%
2019-07-19 0 2.530 2.520 2.540 2.510 2.560 138,000 349,740 2.5343 1.672 1.666 1.679 1.659 1.692 208,754 1.6754 0.80%
2019-07-18 0 2.510 2.510 2.520 2.510 2.570 106,000 268,700 2.5349 1.659 1.659 1.666 1.659 1.699 160,347 1.6757 -1.18%
2019-07-17 0 2.540 2.520 2.570 2.520 2.610 116,000 298,080 2.5697 1.679 1.666 1.699 1.666 1.725 175,474 1.6987 -0.39%
2019-07-16 0 2.550 2.530 2.570 2.460 2.680 476,000 1,222,560 2.5684 1.686 1.672 1.699 1.626 1.772 720,050 1.6979 -4.14%
2019-07-15 0 2.660 2.640 2.660 2.640 2.660 126,000 333,380 2.6459 1.758 1.745 1.758 1.745 1.758 190,601 1.7491 1.14%
2019-07-12 0 2.630 2.620 2.640 2.630 2.680 216,000 573,700 2.6560 1.739 1.732 1.745 1.739 1.772 326,745 1.7558 -0.19%
2019-07-11 0 2.680 2.660 2.680 2.660 2.700 236,000 634,000 2.6864 1.742 1.729 1.742 1.729 1.755 363,096 1.7461 0.00%
2019-07-10 0 2.680 2.670 2.700 2.670 2.720 430,000 1,160,880 2.6997 1.742 1.735 1.755 1.735 1.768 661,574 1.7547 0.00%
2019-07-09 0 2.680 2.670 2.680 2.670 2.680 142,000 380,440 2.6792 1.742 1.735 1.742 1.735 1.742 218,473 1.7414 0.00%
2019-07-08 0 2.680 2.670 2.700 2.640 2.680 204,000 542,100 2.6574 1.742 1.735 1.755 1.716 1.742 313,863 1.7272 -1.47%
2019-07-05 0 2.720 2.650 2.720 2.710 2.720 136,000 369,840 2.7194 1.768 1.722 1.768 1.761 1.768 209,242 1.7675 0.37%
2019-07-04 0 2.710 2.670 2.720 2.630 2.720 260,000 700,040 2.6925 1.761 1.735 1.768 1.709 1.768 400,021 1.7500 0.00%
2019-07-03 0 2.710 2.700 2.730 2.700 2.720 497,024 1,344,705 2.7055 1.761 1.755 1.774 1.755 1.768 764,693 1.7585 0.37%
2019-07-02 0 2.700 2.700 2.720 2.670 2.720 732,000 1,976,730 2.7005 1.755 1.755 1.768 1.735 1.768 1,126,214 1.7552 2.27%
2019-06-28 0 2.640 2.640 2.650 2.580 2.670 924,000 2,443,230 2.6442 1.716 1.716 1.722 1.677 1.735 1,421,615 1.7186 2.33%
2019-06-27 0 2.580 2.570 2.580 2.460 2.590 216,000 547,880 2.5365 1.677 1.670 1.677 1.599 1.683 332,325 1.6486 4.88%
2019-06-26 0 2.460 2.460 2.500 2.370 2.580 748,324 1,827,825 2.4426 1.599 1.599 1.625 1.540 1.677 1,151,329 1.5876 3.80%
2019-06-25 0 2.370 2.370 2.380 2.320 2.380 980,000 2,308,500 2.3556 1.540 1.540 1.547 1.508 1.547 1,507,773 1.5311 2.16%
2019-06-24 0 2.320 2.320 2.340 2.300 2.350 354,000 822,280 2.3228 1.508 1.508 1.521 1.495 1.527 544,645 1.5098 0.43%
2019-06-21 0 2.310 2.300 2.320 2.210 2.340 2,428,000 5,450,210 2.2447 1.501 1.495 1.508 1.436 1.521 3,735,585 1.4590 -0.43%
2019-06-20 0 2.320 2.300 2.310 2.250 2.360 1,612,000 3,688,710 2.2883 1.508 1.495 1.501 1.462 1.534 2,480,133 1.4873 3.57%
2019-06-19 0 2.240 2.230 2.250 2.230 2.300 1,402,000 3,156,780 2.2516 1.456 1.449 1.462 1.449 1.495 2,157,039 1.4635 -1.32%
2019-06-18 0 2.270 2.260 2.300 2.250 2.380 708,000 1,615,200 2.2814 1.475 1.469 1.495 1.462 1.547 1,089,289 1.4828 -3.40%
2019-06-17 0 2.350 2.290 2.350 2.300 2.350 294,000 683,180 2.3237 1.527 1.488 1.527 1.495 1.527 452,332 1.5104 1.73%
2019-06-14 0 2.310 2.290 2.340 2.310 2.310 4,000 9,240 2.3100 1.501 1.488 1.521 1.501 1.501 6,154 1.5014 -1.70%
2019-06-13 0 2.350 2.330 2.350 2.330 2.360 50,000 117,300 2.3460 1.527 1.514 1.527 1.514 1.534 76,927 1.5248 -0.42%
2019-06-12 0 2.360 2.340 2.360 - - 0 0 - 1.534 1.521 1.534 - - 0 - 0.00%
2019-06-11 0 2.360 2.340 2.360 2.330 2.390 118,000 278,600 2.3610 1.534 1.521 1.534 1.514 1.553 181,548 1.5346 -0.84%
2019-06-10 0 2.380 2.350 2.380 2.350 2.400 230,000 549,780 2.3903 1.547 1.527 1.547 1.527 1.560 353,865 1.5536 -0.83%
2019-06-06 0 2.400 2.390 2.400 2.350 2.430 664,000 1,593,280 2.3995 1.560 1.553 1.560 1.527 1.579 1,021,593 1.5596 0.42%
2019-06-05 0 2.390 2.390 2.400 2.390 2.400 124,000 296,520 2.3913 1.553 1.553 1.560 1.553 1.560 190,779 1.5543 0.00%
2019-06-04 0 2.390 2.360 2.390 2.320 2.390 96,000 228,060 2.3756 1.553 1.534 1.553 1.508 1.553 147,700 1.5441 -0.42%
2019-06-03 0 2.400 2.380 2.400 2.330 2.420 852,400 2,025,800 2.3766 1.560 1.547 1.560 1.514 1.573 1,311,455 1.5447 0.00%
2019-05-31 0 2.400 2.390 2.400 2.360 2.490 4,466,000 10,698,576 2.3956 1.560 1.553 1.560 1.534 1.618 6,871,137 1.5570 -0.83%
2019-05-30 0 2.420 2.400 2.430 2.360 2.430 176,000 421,000 2.3920 1.573 1.560 1.579 1.534 1.579 270,784 1.5547 1.68%
2019-05-29 0 2.380 2.360 2.400 2.200 2.380 3,086,000 7,124,260 2.3086 1.547 1.534 1.560 1.430 1.547 4,747,947 1.5005 3.48%
2019-05-28 0 2.300 2.290 2.330 2.280 2.370 1,956,000 4,592,904 2.3481 1.495 1.488 1.514 1.482 1.540 3,009,392 1.5262 -3.77%
2019-05-27 0 2.390 2.390 2.420 2.350 2.390 126,000 298,160 2.3663 1.553 1.553 1.573 1.527 1.553 193,857 1.5380 2.14%
2019-05-24 0 2.340 2.340 2.380 2.280 2.380 1,100,000 2,560,520 2.3277 1.521 1.521 1.547 1.482 1.547 1,692,398 1.5130 2.63%
2019-05-23 0 2.280 2.260 2.280 2.260 2.480 768,000 1,790,040 2.3308 1.482 1.469 1.482 1.469 1.612 1,181,602 1.5149 -5.79%
2019-05-22 0 2.420 2.420 2.500 2.400 2.600 1,606,000 3,980,300 2.4784 1.573 1.573 1.625 1.560 1.690 2,470,902 1.6109 -6.92%
2019-05-21 0 2.600 2.560 2.600 2.600 2.610 290,790 756,135 2.6003 1.690 1.664 1.690 1.690 1.696 447,393 1.6901 0.00%
2019-05-20 0 2.600 2.550 2.600 2.530 2.600 42,000 108,940 2.5938 1.690 1.657 1.690 1.644 1.690 64,619 1.6859 0.00%
2019-05-17 0 2.600 2.580 2.620 2.500 2.600 786,000 1,997,300 2.5411 1.690 1.677 1.703 1.625 1.690 1,209,296 1.6516 0.00%
2019-05-16 0 2.600 2.580 2.630 2.500 2.700 592,113 1,535,866 2.5939 1.690 1.677 1.709 1.625 1.755 910,992 1.6859 1.17%
2019-05-15 0 2.570 2.570 2.620 2.570 2.620 58,000 150,780 2.5997 1.670 1.670 1.703 1.670 1.703 89,236 1.6897 -2.28%
2019-05-14 0 2.630 2.570 2.630 2.550 2.660 334,000 862,700 2.5829 1.709 1.670 1.709 1.657 1.729 513,874 1.6788 -0.38%
2019-05-10 0 2.640 2.600 2.640 2.550 2.640 440,000 1,148,020 2.6091 1.716 1.690 1.716 1.657 1.716 676,959 1.6958 4.35%
2019-05-09 0 2.530 2.530 2.610 2.530 2.660 370,000 955,140 2.5815 1.644 1.644 1.696 1.644 1.729 569,261 1.6779 -4.89%
2019-05-08 0 2.660 2.630 2.660 2.660 2.660 14,000 37,240 2.6600 1.729 1.709 1.729 1.729 1.729 21,540 1.7289 0.00%
2019-05-07 0 2.660 2.660 2.680 2.630 2.680 238,000 630,140 2.6476 1.729 1.729 1.742 1.709 1.742 366,173 1.7209 1.14%
2019-05-06 0 2.630 2.630 2.670 2.630 2.710 3,684,000 10,017,740 2.7193 1.709 1.709 1.735 1.709 1.761 5,667,996 1.7674 -1.50%
2019-05-03 0 2.670 2.660 2.680 2.670 2.790 3,508,000 9,628,820 2.7448 1.735 1.729 1.742 1.735 1.813 5,397,212 1.7840 -2.55%
2019-05-02 0 2.740 2.720 2.780 2.720 2.850 662,000 1,842,460 2.7832 1.781 1.768 1.807 1.768 1.852 1,018,516 1.8090 -4.53%
2019-04-30 0 2.870 2.850 2.890 2.760 2.900 554,000 1,594,200 2.8776 1.865 1.852 1.878 1.794 1.885 852,353 1.8704 1.06%
2019-04-29 0 2.840 2.780 2.840 2.780 2.850 152,000 426,300 2.8046 1.846 1.807 1.846 1.807 1.852 233,859 1.8229 1.07%
2019-04-26 0 2.810 2.810 2.820 2.810 2.870 756,000 2,167,000 2.8664 1.826 1.826 1.833 1.826 1.865 1,163,139 1.8631 -1.40%
2019-04-25 0 2.850 2.830 2.880 2.850 2.880 80,000 229,360 2.8670 1.852 1.839 1.872 1.852 1.872 123,084 1.8635 -1.04%
2019-04-24 0 2.880 2.870 2.890 2.880 2.900 12,000 34,600 2.8833 1.872 1.865 1.878 1.872 1.885 18,463 1.8741 -0.69%
2019-04-23 0 2.900 2.880 2.900 2.880 2.900 26,000 74,960 2.8831 1.885 1.872 1.885 1.872 1.885 40,002 1.8739 0.69%
2019-04-18 0 2.880 2.880 2.890 2.860 2.900 61,972 179,141 2.8907 1.872 1.872 1.878 1.859 1.885 95,347 1.8788 0.35%
2019-04-17 0 2.870 2.870 2.890 2.870 2.900 100,000 287,860 2.8786 1.865 1.865 1.878 1.865 1.885 153,854 1.8710 -0.69%
2019-04-16 0 2.890 2.890 2.900 2.880 2.910 154,000 445,100 2.8903 1.878 1.878 1.885 1.872 1.891 236,936 1.8786 -0.69%
2019-04-15 0 2.910 2.900 2.910 2.900 3.010 542,800 1,581,708 2.9140 1.891 1.885 1.891 1.885 1.956 835,122 1.8940 -3.64%
2019-04-12 0 3.020 3.020 3.030 3.020 3.020 24,000 72,380 3.0158 1.963 1.963 1.969 1.963 1.963 36,925 1.9602 0.00%
2019-04-11 0 3.020 3.010 3.020 3.000 3.030 175,542 530,238 3.0206 1.963 1.956 1.963 1.950 1.969 270,079 1.9633 2.37%
2019-04-10 0 2.950 2.950 2.980 2.900 2.990 264,000 779,840 2.9539 1.917 1.917 1.937 1.885 1.943 406,176 1.9200 -1.34%
2019-04-09 0 2.990 2.980 2.990 2.980 3.050 80,000 239,700 2.9963 1.943 1.937 1.943 1.937 1.982 123,084 1.9475 -0.99%
2019-04-08 0 3.020 3.010 3.030 3.000 3.050 142,000 427,800 3.0127 1.963 1.956 1.969 1.950 1.982 218,473 1.9581 -0.66%
2019-04-04 0 3.040 2.990 3.040 2.990 3.090 546,400 1,663,056 3.0437 1.976 1.943 1.976 1.943 2.008 840,660 1.9783 -1.62%
2019-04-03 0 3.090 3.060 3.090 3.060 3.180 650,000 2,029,900 3.1229 2.008 1.989 2.008 1.989 2.067 1,000,054 2.0298 -0.96%
2019-04-02 0 3.120 3.120 3.160 3.100 3.170 282,000 882,600 3.1298 2.028 2.028 2.054 2.015 2.060 433,869 2.0343 -0.32%
2019-04-01 0 3.130 3.130 3.180 3.130 3.190 4,018,000 12,658,160 3.1504 2.034 2.034 2.067 2.034 2.073 6,181,870 2.0476 -1.88%
2019-03-29 0 3.190 3.150 3.210 3.160 3.210 194,000 620,360 3.1977 2.073 2.047 2.086 2.054 2.086 298,478 2.0784 1.92%
2019-03-28 0 3.220 3.200 3.240 - - 0 0 - 2.034 2.022 2.047 - - 0 - 0.00%
2019-03-27 0 3.220 3.200 3.250 - - 0 0 - 2.034 2.022 2.053 - - 0 - 0.00%
2019-03-26 0 3.220 3.190 3.250 - - 0 0 - 2.034 2.015 2.053 - - 0 - 0.00%
2019-03-25 0 3.220 3.200 3.220 3.200 3.270 52,000 168,240 3.2354 2.034 2.022 2.034 2.022 2.066 82,305 2.0441 1.26%
2019-03-22 0 3.180 3.180 3.220 3.160 3.240 1,312,000 4,196,280 3.1984 2.009 2.009 2.034 1.996 2.047 2,076,612 2.0207 -0.62%
2019-03-21 0 3.200 3.200 3.240 3.200 3.330 158,000 517,680 3.2765 2.022 2.022 2.047 2.022 2.104 250,080 2.0701 -3.03%
2019-03-20 0 3.300 3.300 3.330 3.250 3.320 192,000 634,120 3.3027 2.085 2.085 2.104 2.053 2.098 303,894 2.0866 -0.30%
2019-03-19 0 3.310 3.300 3.330 3.260 3.340 302,000 996,500 3.2997 2.091 2.085 2.104 2.060 2.110 478,001 2.0847 0.61%
2019-03-18 0 3.290 3.270 3.310 3.180 3.330 342,000 1,124,700 3.2886 2.079 2.066 2.091 2.009 2.104 541,312 2.0777 2.17%
2019-03-15 0 3.220 3.210 3.220 3.190 3.230 1,056,000 3,355,260 3.1773 2.034 2.028 2.034 2.015 2.041 1,671,419 2.0074 2.22%
2019-03-14 0 3.150 3.140 3.150 3.140 3.220 2,164,000 6,869,190 3.1743 1.990 1.984 1.990 1.984 2.034 3,425,143 2.0055 -1.87%
2019-03-13 0 3.210 3.200 3.210 3.200 3.230 134,000 431,200 3.2179 2.028 2.022 2.028 2.022 2.041 212,093 2.0331 0.31%
2019-03-12 0 3.200 3.200 3.230 3.170 3.200 60,000 191,180 3.1863 2.022 2.022 2.041 2.003 2.022 94,967 2.0131 0.00%
2019-03-11 0 3.200 3.180 3.200 3.160 3.200 176,000 558,340 3.1724 2.022 2.009 2.022 1.996 2.022 278,570 2.0043 1.27%
2019-03-08 0 3.160 3.160 3.180 3.160 3.190 132,000 418,600 3.1712 1.996 1.996 2.009 1.996 2.015 208,927 2.0036 0.32%
2019-03-07 0 3.150 3.150 3.190 3.150 3.200 782,000 2,462,220 3.1486 1.990 1.990 2.015 1.990 2.022 1,237,737 1.9893 0.00%
2019-03-06 0 3.150 3.150 3.170 3.140 3.180 1,090,000 3,433,920 3.1504 1.990 1.990 2.003 1.984 2.009 1,725,234 1.9904 0.00%
2019-03-05 0 3.150 3.150 3.170 3.130 3.170 504,000 1,587,680 3.1502 1.990 1.990 2.003 1.978 2.003 797,723 1.9903 0.00%
2019-03-04 0 3.150 3.150 3.170 3.130 3.200 462,000 1,463,030 3.1667 1.990 1.990 2.003 1.978 2.022 731,246 2.0007 0.64%
2019-03-01 0 3.130 3.130 3.160 3.120 3.180 1,429,000 4,503,090 3.1512 1.978 1.978 1.996 1.971 2.009 2,261,797 1.9909 0.00%
2019-02-28 0 3.130 3.130 3.170 3.120 3.170 158,000 496,880 3.1448 1.978 1.978 2.003 1.971 2.003 250,080 1.9869 -0.63%
2019-02-27 0 3.150 3.150 3.170 3.150 3.180 196,000 620,260 3.1646 1.990 1.990 2.003 1.990 2.009 310,226 1.9994 0.96%
2019-02-26 0 3.120 3.120 3.150 3.100 3.150 260,000 810,300 3.1165 1.971 1.971 1.990 1.959 1.990 411,524 1.9690 0.65%
2019-02-25 0 3.100 3.100 3.120 3.090 3.140 550,400 1,710,656 3.1080 1.959 1.959 1.971 1.952 1.984 871,164 1.9636 0.00%
2019-02-22 0 3.100 3.100 3.110 3.090 3.140 309,100 958,353 3.1005 1.959 1.959 1.965 1.952 1.984 489,238 1.9589 -0.64%
2019-02-21 0 3.120 3.060 3.120 - - 0 0 - 1.971 1.933 1.971 - - 0 - 0.00%
2019-02-20 0 3.120 3.080 3.130 3.120 3.120 16,000 49,840 3.1150 1.971 1.946 1.978 1.971 1.971 25,325 1.9681 -0.32%
2019-02-19 0 3.130 3.100 3.130 3.100 3.130 392,000 1,216,300 3.1028 1.978 1.959 1.978 1.959 1.978 620,451 1.9603 0.32%
2019-02-18 0 3.120 3.100 3.120 3.100 3.120 91,555 284,342 3.1057 1.971 1.959 1.971 1.959 1.971 144,912 1.9622 0.65%
2019-02-15 0 3.100 3.100 3.120 3.050 3.120 892,000 2,758,240 3.0922 1.959 1.959 1.971 1.927 1.971 1,411,843 1.9536 1.64%
2019-02-14 0 3.050 3.050 3.090 3.010 3.090 254,000 771,160 3.0361 1.927 1.927 1.952 1.902 1.952 402,027 1.9182 0.66%
2019-02-13 0 3.030 3.030 3.040 3.020 3.050 222,000 672,500 3.0293 1.914 1.914 1.921 1.908 1.927 351,378 1.9139 0.33%
2019-02-12 0 3.020 2.960 3.020 2.950 3.020 28,000 83,840 2.9943 1.908 1.870 1.908 1.864 1.908 44,318 1.8918 1.34%
2019-02-11 0 2.980 2.980 3.000 2.960 3.000 230,000 685,540 2.9806 1.883 1.883 1.895 1.870 1.895 364,040 1.8831 0.68%
2019-02-08 0 2.960 2.940 2.960 2.930 2.960 42,000 123,240 2.9343 1.870 1.857 1.870 1.851 1.870 66,477 1.8539 1.02%
2019-02-04 0 2.930 2.900 2.960 2.930 2.930 12,000 35,160 2.9300 1.851 1.832 1.870 1.851 1.851 18,993 1.8512 0.00%
2019-02-01 0 2.930 2.930 2.960 2.900 2.930 88,000 256,680 2.9168 1.851 1.851 1.870 1.832 1.851 139,285 1.8428 0.34%
2019-01-31 0 2.920 2.900 2.920 2.870 2.920 190,000 551,440 2.9023 1.845 1.832 1.845 1.813 1.845 300,729 1.8337 0.69%
2019-01-30 0 2.900 2.880 2.920 2.850 2.920 104,000 300,390 2.8884 1.832 1.820 1.845 1.801 1.845 164,609 1.8249 0.00%
2019-01-29 0 2.900 2.900 2.940 2.880 2.950 442,000 1,284,140 2.9053 1.832 1.832 1.857 1.820 1.864 699,590 1.8356 -3.01%
2019-01-28 0 2.990 2.920 2.990 2.920 3.030 312,000 934,340 2.9947 1.889 1.845 1.889 1.845 1.914 493,828 1.8920 0.67%
2019-01-25 0 2.970 2.950 2.970 2.910 2.980 210,000 620,280 2.9537 1.876 1.864 1.876 1.839 1.883 332,384 1.8662 1.37%
2019-01-24 0 2.930 2.910 2.930 2.920 2.930 22,000 64,340 2.9245 1.851 1.839 1.851 1.845 1.851 34,821 1.8477 0.69%
2019-01-23 0 2.910 2.910 2.920 2.900 2.950 136,000 395,620 2.9090 1.839 1.839 1.845 1.832 1.864 215,259 1.8379 -0.68%
2019-01-22 0 2.930 2.900 2.930 2.880 2.940 148,000 429,440 2.9016 1.851 1.832 1.851 1.820 1.857 234,252 1.8332 0.00%
2019-01-21 0 2.930 2.910 2.940 2.900 2.960 288,000 843,300 2.9281 1.851 1.839 1.857 1.832 1.870 455,842 1.8500 1.03%
2019-01-18 0 2.900 2.880 2.900 2.870 2.900 480,000 1,383,580 2.8825 1.832 1.820 1.832 1.813 1.832 759,736 1.8211 0.69%
2019-01-17 0 2.880 2.870 2.880 2.830 2.880 434,000 1,241,100 2.8597 1.820 1.813 1.820 1.788 1.820 686,928 1.8067 0.35%
2019-01-16 0 2.870 2.870 2.880 2.830 2.880 312,000 889,160 2.8499 1.813 1.813 1.820 1.788 1.820 493,828 1.8005 1.06%
2019-01-15 0 2.840 2.820 2.840 2.830 2.860 106,000 301,580 2.8451 1.794 1.782 1.794 1.788 1.807 167,775 1.7975 0.00%
2019-01-14 0 2.840 2.810 2.840 2.810 2.850 134,000 380,200 2.8373 1.794 1.775 1.794 1.775 1.801 212,093 1.7926 0.71%
2019-01-11 0 2.820 2.820 2.840 2.800 2.840 162,000 456,400 2.8173 1.782 1.782 1.794 1.769 1.794 256,411 1.7800 0.00%
2019-01-10 0 2.820 2.800 2.820 2.800 2.870 362,000 1,018,960 2.8148 1.782 1.769 1.782 1.769 1.813 572,968 1.7784 -1.74%
2019-01-09 0 2.870 2.850 2.870 2.850 2.880 586,000 1,680,820 2.8683 1.813 1.801 1.813 1.801 1.820 927,511 1.8122 0.00%
2019-01-08 0 2.870 2.850 2.870 2.850 2.880 86,000 246,640 2.8679 1.813 1.801 1.813 1.801 1.820 136,119 1.8119 0.00%
2019-01-07 0 2.870 2.850 2.870 2.840 2.870 322,000 921,380 2.8614 1.813 1.801 1.813 1.794 1.813 509,656 1.8078 1.06%
2019-01-04 0 2.840 2.820 2.840 2.830 2.870 154,000 437,720 2.8423 1.794 1.782 1.794 1.788 1.813 243,749 1.7958 -0.35%
2019-01-03 0 2.850 2.800 2.850 2.800 2.860 584,229 1,662,558 2.8457 1.801 1.769 1.801 1.769 1.807 924,708 1.7979 1.06%
2019-01-02 0 2.820 2.800 2.830 2.810 2.850 698,000 1,970,840 2.8236 1.782 1.769 1.788 1.775 1.801 1,104,783 1.7839 -0.35%
2018-12-31 0 2.830 2.800 2.850 2.810 2.850 308,000 871,850 2.8307 1.788 1.769 1.801 1.775 1.801 487,497 1.7884 -0.35%
2018-12-28 0 2.840 2.820 2.850 2.820 2.850 238,400 676,236 2.8366 1.794 1.782 1.801 1.782 1.801 377,336 1.7921 0.00%
2018-12-27 0 2.840 2.840 2.890 2.830 2.870 422,961 1,203,940 2.8465 1.794 1.794 1.826 1.788 1.813 669,456 1.7984 0.00%
2018-12-24 0 2.840 2.830 2.890 2.830 2.900 218,000 621,748 2.8521 1.794 1.788 1.826 1.788 1.832 345,047 1.8019 0.00%
2018-12-21 0 2.840 2.830 2.840 2.830 2.840 4,544,600 12,906,444 2.8400 1.794 1.788 1.794 1.788 1.794 7,193,117 1.7943 0.00%
2018-12-20 0 2.840 2.840 2.870 2.840 2.890 314,000 896,970 2.8566 1.794 1.794 1.813 1.794 1.826 496,994 1.8048 -0.35%
2018-12-19 0 2.850 2.850 2.890 2.800 2.890 444,000 1,257,620 2.8325 1.801 1.801 1.826 1.769 1.826 702,756 1.7896 -1.72%
2018-12-18 0 2.900 2.890 2.910 2.860 2.910 224,000 649,300 2.8987 1.832 1.826 1.839 1.807 1.839 354,543 1.8314 0.69%
2018-12-17 0 2.880 2.860 2.900 2.860 2.900 46,000 132,540 2.8813 1.820 1.807 1.832 1.807 1.832 72,808 1.8204 1.05%
2018-12-14 0 2.850 2.850 2.900 2.830 2.920 128,000 369,840 2.8894 1.801 1.801 1.832 1.788 1.845 202,596 1.8255 -2.40%
2018-12-13 0 2.920 2.880 2.920 2.910 2.950 423,400 1,229,278 2.9033 1.845 1.820 1.845 1.839 1.864 670,150 1.8343 1.04%
2018-12-12 0 2.890 2.850 2.900 2.850 2.900 178,000 513,160 2.8829 1.826 1.801 1.832 1.801 1.832 281,735 1.8214 2.12%
2018-12-11 0 2.830 2.810 2.830 2.820 2.880 2,158,000 6,097,540 2.8256 1.788 1.775 1.788 1.782 1.820 3,415,646 1.7852 0.71%
2018-12-10 0 2.810 2.810 2.870 2.780 2.980 392,457 1,101,596 2.8069 1.775 1.775 1.813 1.756 1.883 621,174 1.7734 -3.10%
2018-12-07 0 2.900 2.860 2.940 2.870 2.900 38,000 110,140 2.8984 1.832 1.807 1.857 1.813 1.832 60,146 1.8312 1.40%
2018-12-06 0 2.860 2.860 2.910 2.860 2.940 344,000 990,160 2.8784 1.807 1.807 1.839 1.807 1.857 544,477 1.8186 -0.69%
2018-12-05 0 2.880 2.860 2.910 2.860 2.910 623,589 1,798,828 2.8846 1.820 1.807 1.839 1.807 1.839 987,006 1.8225 -2.70%
2018-12-04 0 2.960 2.930 2.970 2.900 2.990 280,000 820,370 2.9299 1.870 1.851 1.876 1.832 1.889 443,179 1.8511 1.72%
2018-12-03 0 2.910 2.900 2.920 2.890 2.960 507,991 1,472,874 2.8994 1.839 1.832 1.845 1.826 1.870 804,040 1.8318 0.34%
2018-11-30 0 2.900 2.900 2.950 2.900 2.970 418,000 1,223,660 2.9274 1.832 1.832 1.864 1.832 1.876 661,603 1.8495 -3.01%
2018-11-29 0 2.990 2.850 2.990 2.900 3.030 24,000 70,060 2.9192 1.889 1.801 1.889 1.832 1.914 37,987 1.8443 2.05%
2018-11-28 0 2.930 2.910 2.950 - - 0 0 - 1.851 1.839 1.864 - - 0 - 0.00%
2018-11-27 0 2.930 2.900 2.930 2.900 2.930 406,000 1,181,160 2.9093 1.851 1.832 1.851 1.832 1.851 642,610 1.8381 1.03%
2018-11-26 0 2.900 2.890 2.900 2.880 2.900 16,000 46,240 2.8900 1.832 1.826 1.832 1.820 1.832 25,325 1.8259 0.00%
2018-11-23 0 2.900 2.900 2.910 2.860 2.910 100,000 288,140 2.8814 1.832 1.832 1.839 1.807 1.839 158,278 1.8205 0.00%
2018-11-22 0 2.900 2.900 2.950 2.870 2.950 174,000 505,380 2.9045 1.832 1.832 1.864 1.813 1.864 275,404 1.8350 1.05%
2018-11-21 0 2.870 2.860 2.890 2.790 2.870 152,000 433,380 2.8512 1.813 1.807 1.826 1.763 1.813 240,583 1.8014 1.06%
2018-11-20 0 2.840 2.840 2.860 2.810 2.860 296,000 834,040 2.8177 1.794 1.794 1.807 1.775 1.807 468,504 1.7802 -1.05%
2018-11-19 0 2.870 2.870 2.890 2.860 2.900 48,000 138,520 2.8858 1.813 1.813 1.826 1.807 1.832 75,974 1.8233 -1.03%
2018-11-16 0 2.900 2.860 2.930 2.840 2.900 102,000 292,620 2.8688 1.832 1.807 1.851 1.794 1.832 161,444 1.8125 2.11%
2018-11-15 0 2.840 2.830 2.870 2.820 2.880 210,000 597,520 2.8453 1.794 1.788 1.813 1.782 1.820 332,384 1.7977 0.00%
2018-11-14 0 2.840 2.840 2.860 2.820 2.880 152,000 431,220 2.8370 1.794 1.794 1.807 1.782 1.820 240,583 1.7924 -1.73%
2018-11-13 0 2.890 2.820 2.940 - - 0 0 - 1.826 1.782 1.857 - - 0 - 0.00%
2018-11-12 0 2.890 2.890 2.900 2.880 2.980 44,000 129,940 2.9532 1.826 1.826 1.832 1.820 1.883 69,642 1.8658 2.48%
2018-11-09 0 2.820 2.820 2.840 2.770 2.870 116,299 327,272 2.8141 1.782 1.782 1.794 1.750 1.813 184,076 1.7779 0.71%
2018-11-08 0 2.800 2.800 2.830 2.760 2.840 266,000 745,880 2.8041 1.769 1.769 1.788 1.744 1.794 421,020 1.7716 0.00%
2018-11-07 0 2.800 2.800 2.810 2.800 2.800 3,388,000 9,421,260 2.7808 1.769 1.769 1.775 1.769 1.769 5,362,470 1.7569 0.00%
2018-11-06 0 2.800 2.790 2.800 2.800 2.800 230,000 646,200 2.8096 1.769 1.763 1.769 1.769 1.769 364,040 1.7751 -0.36%
2018-11-05 0 2.810 2.750 2.810 2.810 2.820 12,000 33,780 2.8150 1.775 1.737 1.775 1.775 1.782 18,993 1.7785 1.81%
2018-11-02 0 2.760 2.760 2.780 2.740 2.780 1,152,000 3,140,380 2.7260 1.744 1.744 1.756 1.731 1.756 1,823,366 1.7223 1.47%
2018-11-01 0 2.720 2.720 2.730 2.700 2.730 112,000 304,520 2.7189 1.718 1.718 1.725 1.706 1.725 177,272 1.7178 2.64%
2018-10-31 0 2.650 2.640 2.650 2.650 2.660 30,000 79,680 2.6560 1.674 1.668 1.674 1.674 1.681 47,483 1.6781 -0.38%
2018-10-30 0 2.660 2.650 2.670 2.650 2.720 90,000 241,500 2.6833 1.681 1.674 1.687 1.674 1.718 142,450 1.6953 0.00%
2018-10-29 0 2.660 2.660 2.670 2.650 2.800 2,788,000 7,865,195 2.8211 1.681 1.681 1.687 1.674 1.769 4,412,800 1.7824 -5.67%
2018-10-26 0 2.820 2.820 2.840 2.800 2.850 28,000 79,280 2.8314 1.782 1.782 1.794 1.769 1.801 44,318 1.7889 -0.70%
2018-10-25 0 2.840 2.840 2.880 2.800 2.900 218,000 619,400 2.8413 1.794 1.794 1.820 1.769 1.832 345,047 1.7951 -2.07%
2018-10-24 0 2.900 2.900 2.910 2.900 2.910 96,000 278,420 2.9002 1.832 1.832 1.839 1.832 1.839 151,947 1.8323 0.35%
2018-10-23 0 2.890 2.880 2.920 2.840 2.980 140,000 404,820 2.8916 1.826 1.820 1.845 1.794 1.883 221,590 1.8269 -3.02%
2018-10-22 0 2.980 2.980 3.000 2.980 2.990 68,000 203,100 2.9868 1.883 1.883 1.895 1.883 1.889 107,629 1.8870 -0.33%
2018-10-19 0 2.990 2.990 3.000 2.980 3.050 142,000 427,440 3.0101 1.889 1.889 1.895 1.883 1.927 224,755 1.9018 -1.32%
2018-10-18 0 3.030 3.030 3.050 3.010 3.060 951,000 2,903,670 3.0533 1.914 1.914 1.927 1.902 1.933 1,505,227 1.9291 0.00%
2018-10-16 0 3.030 3.030 3.080 3.010 3.050 5,602,000 17,194,220 3.0693 1.914 1.914 1.946 1.902 1.927 8,866,752 1.9392 0.66%
2018-10-15 0 3.010 3.010 3.060 3.010 3.060 1,056,000 3,220,640 3.0498 1.902 1.902 1.933 1.902 1.933 1,671,419 1.9269 -1.63%
2018-10-12 0 3.060 3.060 3.080 3.050 3.050 382,000 1,157,540 3.0302 1.933 1.933 1.946 1.927 1.927 604,623 1.9145 1.32%
2018-10-11 0 3.020 3.030 3.050 3.000 3.100 1,669,701 5,081,978 3.0436 1.908 1.914 1.927 1.895 1.959 2,642,775 1.9230 -2.58%
2018-10-10 0 3.100 3.100 3.130 3.100 3.130 268,000 837,780 3.1260 1.959 1.959 1.978 1.959 1.978 424,186 1.9750 -0.64%
2018-10-09 0 3.120 3.090 3.120 3.090 3.120 12,000 37,140 3.0950 1.971 1.952 1.971 1.952 1.971 18,993 1.9554 0.32%
2018-10-08 0 3.110 3.100 3.130 3.100 3.110 56,000 173,640 3.1007 1.965 1.959 1.978 1.959 1.965 88,636 1.9590 0.32%
2018-10-05 0 3.100 3.100 3.120 3.090 3.110 426,000 1,320,060 3.0987 1.959 1.959 1.971 1.952 1.965 674,266 1.9578 0.32%
2018-10-04 0 3.090 3.080 3.100 3.090 3.090 422,000 1,301,980 3.0853 1.952 1.946 1.959 1.952 1.952 667,935 1.9493 -0.64%
2018-10-03 0 3.110 3.100 3.110 3.100 3.110 16,000 49,660 3.1038 1.965 1.959 1.965 1.959 1.965 25,325 1.9609 1.63%
2018-10-02 0 3.060 3.060 3.070 3.050 3.100 1,342,000 4,141,660 3.0862 1.933 1.933 1.940 1.927 1.959 2,124,095 1.9498 -0.65%
2018-09-28 0 3.080 3.080 3.100 3.050 3.090 10,000 30,760 3.0760 1.946 1.946 1.959 1.927 1.952 15,828 1.9434 1.32%
2018-09-27 0 3.040 3.040 3.050 3.020 3.060 1,484,000 4,513,620 3.0415 1.921 1.921 1.927 1.908 1.933 2,348,850 1.9216 1.33%
2018-09-26 0 3.000 3.000 3.050 2.920 3.080 274,000 826,880 3.0178 1.895 1.895 1.927 1.845 1.946 433,683 1.9066 -2.28%
2018-09-24 0 3.070 3.060 3.080 3.060 3.100 199,000 612,980 3.0803 1.940 1.933 1.946 1.933 1.959 314,974 1.9461 -0.32%
2018-09-21 0 3.080 2.920 2.990 2.920 3.160 1,040,000 3,236,060 3.1116 1.946 1.845 1.889 1.845 1.996 1,646,095 1.9659 -0.96%
2018-09-20 0 3.110 3.100 3.140 3.100 3.140 148,000 463,240 3.1300 1.965 1.959 1.984 1.959 1.984 234,252 1.9775 -1.27%
2018-09-19 0 3.150 3.130 3.170 3.120 3.180 478,000 1,496,460 3.1307 1.990 1.978 2.003 1.971 2.009 756,570 1.9780 0.64%
2018-09-18 0 3.130 3.130 3.160 - - 0 0 - 1.978 1.978 1.996 - - 0 - 0.32%
2018-09-17 0 3.120 3.120 3.170 - - 0 0 - 1.971 1.971 2.003 - - 0 - 0.32%
2018-09-14 0 3.110 3.110 3.130 3.100 3.130 920,000 2,853,060 3.1012 1.965 1.965 1.978 1.959 1.978 1,456,161 1.9593 0.32%
2018-09-13 0 3.100 3.100 3.120 3.070 3.110 192,000 593,540 3.0914 1.959 1.959 1.971 1.940 1.965 303,894 1.9531 0.32%
2018-09-12 0 3.090 3.070 3.150 3.020 3.120 796,000 2,477,360 3.1123 1.952 1.940 1.990 1.908 1.971 1,259,895 1.9663 -1.28%
2018-09-11 0 3.130 3.130 3.150 3.110 3.140 160,001 501,603 3.1350 1.978 1.978 1.990 1.965 1.984 253,247 1.9807 1.29%
2018-09-10 0 3.090 3.100 3.140 3.090 3.200 882,000 2,766,380 3.1365 1.952 1.959 1.984 1.952 2.022 1,396,015 1.9816 -2.83%
2018-09-07 0 3.180 3.180 3.200 3.170 3.190 3,674,000 11,683,280 3.1800 2.009 2.009 2.022 2.003 2.015 5,815,146 2.0091 0.32%
2018-09-06 0 3.170 3.170 3.190 3.160 3.190 212,000 672,560 3.1725 2.003 2.003 2.015 1.996 2.015 335,550 2.0044 -0.31%
2018-09-05 0 3.180 3.170 3.240 3.170 3.190 86,000 273,360 3.1786 2.009 2.003 2.047 2.003 2.015 136,119 2.0082 -0.31%
2018-09-04 0 3.190 3.190 3.230 3.170 3.170 1,290,606 4,129,830 3.1999 2.015 2.015 2.041 2.003 2.003 2,042,750 2.0217 0.31%
2018-09-03 0 3.180 3.160 3.210 3.180 3.180 2,000 6,360 3.1800 2.009 1.996 2.028 2.009 2.009 3,166 2.0091 -0.31%
2018-08-31 0 3.190 3.180 3.240 3.180 3.190 4,000 12,740 3.1850 2.015 2.009 2.047 2.009 2.015 6,331 2.0123 -0.31%
2018-08-30 0 3.200 3.200 3.240 3.180 3.200 4,400,000 14,079,960 3.2000 2.022 2.022 2.047 2.009 2.022 6,964,246 2.0217 0.63%
2018-08-29 0 3.180 3.180 3.260 3.180 3.240 20,000 64,320 3.2160 2.009 2.009 2.060 2.009 2.047 31,656 2.0319 -1.24%
2018-08-28 0 3.220 3.220 3.270 3.190 3.220 12,000 38,580 3.2150 2.034 2.034 2.066 2.015 2.034 18,993 2.0312 0.00%
2018-08-27 0 3.220 3.220 3.280 3.170 3.220 14,000 44,980 3.2129 2.034 2.034 2.072 2.003 2.034 22,159 2.0299 0.00%
2018-08-24 0 3.220 3.220 3.250 - - 0 0 - 2.034 2.034 2.053 - - 0 - 0.00%
2018-08-23 0 3.220 3.220 3.290 3.220 3.220 8,000 25,760 3.2200 2.034 2.034 2.079 2.034 2.034 12,662 2.0344 0.62%
2018-08-22 0 3.200 3.200 3.280 3.170 3.170 982,000 3,181,540 3.2399 2.022 2.022 2.072 2.003 2.003 1,554,293 2.0469 -0.93%
2018-08-21 0 3.230 3.230 3.280 3.180 3.230 10,000 32,160 3.2160 2.041 2.041 2.072 2.009 2.041 15,828 2.0319 -0.92%
2018-08-20 0 3.260 3.220 3.270 3.190 3.270 6,000 19,460 3.2433 2.060 2.034 2.066 2.015 2.066 9,497 2.0491 1.56%
2018-08-17 0 3.210 3.200 3.270 3.170 3.260 132,000 424,060 3.2126 2.028 2.022 2.066 2.003 2.060 208,927 2.0297 -1.53%
2018-08-16 0 3.260 3.230 3.270 3.230 3.260 179,842 583,857 3.2465 2.060 2.041 2.066 2.041 2.060 284,651 2.0511 -0.61%
2018-08-15 0 3.280 3.230 3.290 3.230 3.290 72,000 235,320 3.2683 2.072 2.041 2.079 2.041 2.079 113,960 2.0649 0.00%
2018-08-14 0 3.280 3.230 3.280 - - 0 0 - 2.072 2.041 2.072 - - 0 - -0.30%
2018-08-13 0 3.290 3.250 3.290 - - 10,000 32,500 3.2500 2.079 2.053 2.079 - - 15,828 2.0533 0.00%
2018-08-10 0 3.290 3.250 3.290 3.290 3.290 6,000 19,740 3.2900 2.079 2.053 2.079 2.079 2.079 9,497 2.0786 -0.30%
2018-08-09 0 3.300 3.250 3.330 3.250 3.300 50,000 163,300 3.2660 2.085 2.053 2.104 2.053 2.085 79,139 2.0635 1.23%
2018-08-08 0 3.260 3.260 3.310 3.210 3.270 218,000 709,780 3.2559 2.060 2.060 2.091 2.028 2.066 345,047 2.0571 -1.51%
2018-08-07 0 3.310 3.280 3.310 3.170 3.330 386,000 1,257,850 3.2587 2.091 2.072 2.091 2.003 2.104 610,954 2.0588 3.44%
2018-08-06 0 3.200 3.200 3.240 3.160 3.230 156,500 504,380 3.2229 2.022 2.022 2.047 1.996 2.041 247,706 2.0362 -0.62%
2018-08-03 0 3.220 3.220 3.260 3.120 3.230 220,000 700,200 3.1827 2.034 2.034 2.060 1.971 2.041 348,212 2.0108 0.62%
2018-08-02 0 3.200 3.200 3.240 3.180 3.320 276,000 888,760 3.2201 2.022 2.022 2.047 2.009 2.098 436,848 2.0345 -0.62%
2018-08-01 0 3.220 3.220 3.250 3.210 3.250 124,000 402,000 3.2419 2.034 2.034 2.053 2.028 2.053 196,265 2.0482 -0.92%
2018-07-31 0 3.250 3.220 3.250 3.170 3.250 36,000 116,280 3.2300 2.053 2.034 2.053 2.003 2.053 56,980 2.0407 1.56%
2018-07-30 0 3.200 3.200 3.240 3.160 3.240 172,000 547,840 3.1851 2.022 2.022 2.047 1.996 2.047 272,239 2.0124 0.63%
2018-07-27 0 3.180 3.180 3.200 3.160 3.200 190,000 606,700 3.1932 2.009 2.009 2.022 1.996 2.022 300,729 2.0174 -0.62%
2018-07-26 0 3.200 3.180 3.220 3.170 3.200 30,875 98,398 3.1870 2.022 2.009 2.034 2.003 2.022 48,868 2.0135 -0.31%
2018-07-25 0 3.210 3.190 3.230 3.130 3.220 460,000 1,470,740 3.1973 2.028 2.015 2.041 1.978 2.034 728,080 2.0200 0.94%
2018-07-24 0 3.180 3.180 3.210 3.160 3.190 136,000 432,760 3.1821 2.009 2.009 2.028 1.996 2.015 215,259 2.0104 0.00%
2018-07-23 0 3.180 3.180 3.190 3.100 3.190 228,000 724,290 3.1767 2.009 2.009 2.015 1.959 2.015 360,875 2.0070 1.27%
2018-07-20 0 3.140 3.140 3.170 3.120 3.140 16,000 50,200 3.1375 1.984 1.984 2.003 1.971 1.984 25,325 1.9823 -0.63%
2018-07-19 0 3.160 3.120 3.170 3.100 3.160 426,000 1,339,460 3.1443 1.996 1.971 2.003 1.959 1.996 674,266 1.9865 -0.63%
2018-07-18 0 3.180 3.140 3.180 3.090 3.180 924,000 2,925,700 3.1663 2.009 1.984 2.009 1.952 2.009 1,462,492 2.0005 1.92%
2018-07-17 0 3.120 3.090 3.120 - - 0 0 - 1.971 1.952 1.971 - - 0 - 0.00%
2018-07-16 0 3.120 3.110 3.140 3.100 3.160 1,113,000 3,480,910 3.1275 1.971 1.965 1.984 1.959 1.996 1,761,638 1.9760 -0.64%
2018-07-13 0 3.140 3.140 3.150 3.100 3.150 114,000 358,560 3.1453 1.984 1.984 1.990 1.959 1.990 180,437 1.9872 0.48%
2018-07-12 0 3.170 3.170 3.190 3.110 3.190 122,000 386,910 3.1714 1.974 1.974 1.987 1.937 1.987 195,880 1.9752 0.32%
2018-07-11 0 3.160 3.150 3.170 3.140 3.160 182,000 574,420 3.1562 1.968 1.962 1.974 1.956 1.968 292,215 1.9657 -0.94%
2018-07-10 0 3.190 3.170 3.200 3.180 3.210 608,000 1,948,340 3.2045 1.987 1.974 1.993 1.981 1.999 976,190 1.9959 -0.62%
2018-07-09 0 3.210 3.200 3.210 3.180 3.230 30,000 96,080 3.2027 1.999 1.993 1.999 1.981 2.012 48,167 1.9947 1.90%
2018-07-06 0 3.150 3.150 3.180 - - 0 0 - 1.962 1.962 1.981 - - 0 - 0.00%
2018-07-05 0 3.150 3.150 3.200 3.070 3.190 358,000 1,135,800 3.1726 1.962 1.962 1.993 1.912 1.987 574,796 1.9760 1.29%
2018-07-04 0 3.110 3.100 3.140 3.100 3.180 256,000 801,000 3.1289 1.937 1.931 1.956 1.931 1.981 411,027 1.9488 -2.81%
2018-07-03 0 3.200 3.180 3.200 3.150 3.210 716,000 2,290,560 3.1991 1.993 1.981 1.993 1.962 1.999 1,149,592 1.9925 0.00%
2018-06-29 0 3.200 3.170 3.210 3.100 3.220 344,000 1,095,740 3.1853 1.993 1.974 1.999 1.931 2.006 552,318 1.9839 0.00%
2018-06-28 0 3.200 3.200 3.210 3.150 3.200 166,000 529,690 3.1909 1.993 1.993 1.999 1.962 1.993 266,526 1.9874 0.31%
2018-06-27 0 3.190 3.170 3.190 3.160 3.200 2,998,000 9,525,440 3.1773 1.987 1.974 1.987 1.968 1.993 4,813,515 1.9789 -0.31%
2018-06-26 0 3.200 3.150 3.200 3.150 3.300 818,000 2,615,460 3.1974 1.993 1.962 1.993 1.962 2.055 1,313,361 1.9914 -4.19%
2018-06-25 0 3.340 3.250 3.340 - - 234,000 783,502 3.3483 2.080 2.024 2.080 - - 375,705 2.0854 0.00%
2018-06-22 0 3.340 3.280 3.340 3.260 3.380 1,068,000 3,556,640 3.3302 2.080 2.043 2.080 2.030 2.105 1,714,754 2.0741 -1.18%
2018-06-21 0 3.380 3.340 3.380 3.310 3.380 194,000 654,470 3.3736 2.105 2.080 2.105 2.062 2.105 311,482 2.1012 -0.29%
2018-06-20 0 3.390 3.390 3.440 3.390 3.390 50,000 169,500 3.3900 2.111 2.111 2.143 2.111 2.111 80,279 2.1114 0.00%
2018-06-19 0 3.390 3.370 3.390 3.280 3.440 1,280,000 4,337,720 3.3888 2.111 2.099 2.111 2.043 2.143 2,055,136 2.1107 0.89%
2018-06-15 0 3.360 3.290 3.400 - - 0 0 - 2.093 2.049 2.118 - - 0 - 0.00%
2018-06-14 0 3.360 3.280 3.360 - - 0 0 - 2.093 2.043 2.093 - - 0 - 0.00%
2018-06-13 0 3.360 3.360 3.400 3.280 3.400 210,000 703,260 3.3489 2.093 2.093 2.118 2.043 2.118 337,171 2.0858 -0.30%
2018-06-12 0 3.370 3.350 3.390 3.350 3.470 149,400 504,198 3.3748 2.099 2.086 2.111 2.086 2.161 239,873 2.1019 0.30%
2018-06-11 0 3.360 3.350 3.380 3.360 3.370 14,000 47,080 3.3629 2.093 2.086 2.105 2.093 2.099 22,478 2.0945 -0.30%
2018-06-08 0 3.370 3.370 3.440 3.360 3.440 40,000 136,140 3.4035 2.099 2.099 2.143 2.093 2.143 64,223 2.1198 -1.75%
2018-06-07 0 3.430 3.430 3.450 - - 0 0 - 2.136 2.136 2.149 - - 0 - 0.29%
2018-06-06 0 3.420 3.370 3.440 3.420 3.460 117,200 403,022 3.4388 2.130 2.099 2.143 2.130 2.155 188,173 2.1418 -1.16%
2018-06-05 0 3.460 3.410 3.460 3.400 3.480 382,000 1,319,340 3.4538 2.155 2.124 2.155 2.118 2.167 613,330 2.1511 2.67%
2018-06-04 0 3.370 3.360 3.390 3.360 3.400 256,000 863,320 3.3723 2.099 2.093 2.111 2.093 2.118 411,027 2.1004 -1.46%
2018-06-01 0 3.420 3.420 3.430 3.370 3.420 162,278 550,500 3.3923 2.130 2.130 2.136 2.099 2.130 260,550 2.1128 1.18%
2018-05-31 0 3.380 3.360 3.420 - - 0 0 - 2.105 2.093 2.130 - - 0 - 0.00%
2018-05-30 0 3.380 3.310 3.380 3.330 3.400 216,000 726,870 3.3651 2.105 2.062 2.105 2.074 2.118 346,804 2.0959 -0.88%
2018-05-29 0 3.410 3.410 3.450 3.410 3.410 34,000 115,940 3.4100 2.124 2.124 2.149 2.124 2.124 54,590 2.1238 -0.29%
2018-05-28 0 3.420 3.420 3.430 3.380 3.450 72,000 246,120 3.4183 2.130 2.130 2.136 2.105 2.149 115,601 2.1290 0.29%
2018-05-25 0 3.410 3.410 3.440 3.410 3.470 108,000 368,400 3.4111 2.124 2.124 2.143 2.124 2.161 173,402 2.1245 -0.29%
2018-05-24 0 3.420 3.420 3.460 3.420 3.540 48,000 166,420 3.4671 2.130 2.130 2.155 2.130 2.205 77,068 2.1594 -2.29%
2018-05-23 0 3.500 3.450 3.500 3.360 3.530 1,510,000 5,151,344 3.4115 2.180 2.149 2.180 2.093 2.199 2,424,419 2.1248 4.48%
2018-05-21 0 3.350 3.350 3.370 3.300 3.350 520,000 1,733,540 3.3337 2.086 2.086 2.099 2.055 2.086 834,899 2.0763 0.60%
2018-05-18 0 3.330 3.320 3.330 3.230 3.330 788,000 2,589,360 3.2860 2.074 2.068 2.074 2.012 2.074 1,265,193 2.0466 3.10%
2018-05-17 0 3.230 3.230 3.260 3.220 3.270 736,067 2,366,112 3.2145 2.012 2.012 2.030 2.006 2.037 1,181,811 2.0021 0.94%
2018-05-16 0 3.200 3.200 3.220 3.200 3.220 218,000 698,980 3.2063 1.993 1.993 2.006 1.993 2.006 350,015 1.9970 0.00%
2018-05-15 0 3.200 3.130 3.200 3.170 3.200 186,000 594,780 3.1977 1.993 1.949 1.993 1.974 1.993 298,637 1.9916 -0.31%
2018-05-14 0 3.210 3.160 3.210 3.200 3.230 596,000 1,908,320 3.2019 1.999 1.968 1.999 1.993 2.012 956,923 1.9942 1.26%
2018-05-11 0 3.170 3.150 3.180 - - 0 0 - 1.974 1.962 1.981 - - 0 - 0.00%
2018-05-10 0 3.170 3.150 3.180 3.170 3.180 216,000 685,980 3.1758 1.974 1.962 1.981 1.974 1.981 346,804 1.9780 0.00%
2018-05-09 0 3.170 3.120 3.170 3.120 3.170 60,000 188,990 3.1498 1.974 1.943 1.974 1.943 1.974 96,335 1.9618 -0.31%
2018-05-08 0 3.180 3.180 3.190 3.170 3.200 414,000 1,322,180 3.1937 1.981 1.981 1.987 1.974 1.993 664,708 1.9891 0.00%
2018-05-07 0 3.180 3.180 3.200 3.110 3.180 316,000 1,003,220 3.1747 1.981 1.981 1.993 1.937 1.981 507,362 1.9773 0.32%
2018-05-04 0 3.170 3.150 3.190 3.150 3.200 771,040 2,442,934 3.1684 1.974 1.962 1.987 1.962 1.993 1,237,963 1.9734 -0.31%
2018-05-03 0 3.180 3.180 3.190 3.160 3.210 566,000 1,805,150 3.1893 1.981 1.981 1.987 1.968 1.999 908,756 1.9864 -0.62%
2018-05-02 0 3.200 3.200 3.230 3.160 3.230 442,000 1,414,580 3.2004 1.993 1.993 2.012 1.968 2.012 709,664 1.9933 0.00%
2018-04-30 0 3.200 3.190 3.210 3.180 3.220 412,000 1,323,060 3.2113 1.993 1.987 1.999 1.981 2.006 661,497 2.0001 -0.62%
2018-04-27 0 3.220 3.170 3.220 3.210 3.230 188,000 605,880 3.2228 2.006 1.974 2.006 1.999 2.012 301,848 2.0072 0.00%
2018-04-26 0 3.220 3.200 3.220 3.170 3.240 1,152,000 3,701,280 3.2129 2.006 1.993 2.006 1.974 2.018 1,849,623 2.0011 1.58%
2018-04-25 0 3.170 3.170 3.180 3.160 3.190 404,000 1,281,240 3.1714 1.974 1.974 1.981 1.968 1.987 648,652 1.9752 0.00%
2018-04-24 0 3.170 3.170 3.180 3.090 3.170 704,867 2,206,273 3.1301 1.974 1.974 1.981 1.925 1.974 1,131,717 1.9495 0.96%
2018-04-23 0 3.140 3.140 3.150 3.080 3.150 298,000 930,480 3.1224 1.956 1.956 1.962 1.918 1.962 478,461 1.9447 0.96%
2018-04-20 0 3.110 3.100 3.120 3.070 3.110 436,000 1,351,520 3.0998 1.937 1.931 1.943 1.912 1.937 700,031 1.9307 0.97%
2018-04-19 0 3.080 3.080 3.090 3.020 3.080 204,000 621,780 3.0479 1.918 1.918 1.925 1.881 1.918 327,537 1.8983 0.00%
2018-04-18 0 3.080 3.040 3.080 3.020 3.080 296,000 903,300 3.0517 1.918 1.893 1.918 1.881 1.918 475,250 1.9007 1.65%
2018-04-17 0 3.030 3.020 3.030 3.020 3.110 170,000 514,160 3.0245 1.887 1.881 1.887 1.881 1.937 272,948 1.8837 0.33%
2018-04-16 0 3.020 3.000 3.020 3.000 3.030 24,000 72,240 3.0100 1.881 1.868 1.881 1.868 1.887 38,534 1.8747 -0.33%
2018-04-13 0 3.030 2.990 3.030 2.990 3.030 112,000 339,220 3.0288 1.887 1.862 1.887 1.862 1.887 179,824 1.8864 0.33%
2018-04-12 0 3.020 3.010 3.030 3.020 3.040 154,000 466,600 3.0299 1.881 1.875 1.887 1.881 1.893 247,259 1.8871 -0.33%
2018-04-11 0 3.030 3.030 3.040 3.030 3.060 330,000 1,003,680 3.0415 1.887 1.887 1.893 1.887 1.906 529,840 1.8943 -0.33%
2018-04-10 0 3.040 3.010 3.040 2.960 3.040 2,572,000 7,748,910 3.0128 1.893 1.875 1.893 1.844 1.893 4,129,540 1.8765 1.67%
2018-04-09 0 2.990 2.980 2.990 2.820 3.060 492,000 1,477,700 3.0035 1.862 1.856 1.862 1.756 1.906 789,943 1.8706 6.41%
2018-04-06 0 2.810 2.810 2.830 2.810 2.900 1,108,183 3,139,050 2.8326 1.750 1.750 1.763 1.750 1.806 1,779,271 1.7642 -3.44%
2018-04-04 0 2.910 2.900 2.910 2.900 2.940 674,000 1,965,560 2.9163 1.812 1.806 1.812 1.806 1.831 1,082,158 1.8163 0.00%
2018-04-03 0 2.910 2.910 2.960 2.910 3.000 58,000 170,840 2.9455 1.812 1.812 1.844 1.812 1.868 93,123 1.8346 -3.00%
2018-03-29 0 3.000 3.000 3.030 2.910 3.080 544,000 1,633,420 3.0026 1.868 1.868 1.887 1.812 1.918 873,433 1.8701 -0.99%
2018-03-28 0 3.030 2.990 3.040 2.990 3.150 222,000 675,690 3.0436 1.887 1.862 1.893 1.862 1.962 356,438 1.8957 0.00%
2018-03-27 0 3.030 3.020 3.030 2.970 3.030 602,735 1,805,743 2.9959 1.887 1.881 1.887 1.850 1.887 967,736 1.8659 2.02%
2018-03-26 0 3.110 3.110 3.160 3.100 3.160 262,300 817,881 3.1181 1.850 1.850 1.880 1.844 1.880 440,994 1.8546 -1.27%
2018-03-23 0 3.150 3.150 3.190 3.150 3.200 764,200 2,433,520 3.1844 1.874 1.874 1.897 1.874 1.903 1,284,818 1.8941 -0.32%
2018-03-22 0 3.160 3.160 3.170 3.150 3.170 456,000 1,439,580 3.1570 1.880 1.880 1.885 1.874 1.885 766,654 1.8777 0.00%
2018-03-21 0 3.160 3.160 3.170 3.130 3.170 92,000 291,100 3.1641 1.880 1.880 1.885 1.862 1.885 154,676 1.8820 -0.32%
2018-03-20 0 3.170 3.140 3.170 3.150 3.170 100,000 315,980 3.1598 1.885 1.868 1.885 1.874 1.885 168,126 1.8794 -0.31%
2018-03-19 0 3.180 3.170 3.180 3.150 3.180 260,000 822,360 3.1629 1.891 1.885 1.891 1.874 1.891 437,127 1.8813 0.63%
2018-03-16 0 3.160 3.150 3.170 3.150 3.180 268,000 848,540 3.1662 1.880 1.874 1.885 1.874 1.891 450,577 1.8832 -0.32%
2018-03-15 0 3.170 3.150 3.170 3.160 3.170 64,000 202,300 3.1609 1.885 1.874 1.885 1.880 1.885 107,601 1.8801 0.32%
2018-03-14 0 3.160 3.120 3.170 3.120 3.160 341,585 1,076,025 3.1501 1.880 1.856 1.885 1.856 1.880 574,293 1.8737 0.00%
2018-03-13 0 3.160 3.130 3.170 3.120 3.160 354,000 1,114,820 3.1492 1.880 1.862 1.885 1.856 1.880 595,166 1.8731 1.61%
2018-03-12 0 3.110 3.110 3.140 3.110 3.140 2,212,000 6,860,940 3.1017 1.850 1.850 1.868 1.850 1.868 3,718,945 1.8449 0.32%
2018-03-09 0 3.100 3.100 3.110 3.050 3.100 818,000 2,530,640 3.0937 1.844 1.844 1.850 1.814 1.844 1,375,270 1.8401 0.65%
2018-03-08 0 3.080 3.080 3.090 3.060 3.090 303,000 932,880 3.0788 1.832 1.832 1.838 1.820 1.838 509,421 1.8313 0.33%
2018-03-07 0 3.070 3.060 3.070 3.040 3.070 52,000 159,240 3.0623 1.826 1.820 1.826 1.808 1.826 87,425 1.8214 -0.32%
2018-03-06 0 3.080 3.070 3.090 3.060 3.100 302,000 930,340 3.0806 1.832 1.826 1.838 1.820 1.844 507,740 1.8323 0.65%
2018-03-05 0 3.060 3.050 3.060 3.040 3.060 110,000 335,880 3.0535 1.820 1.814 1.820 1.808 1.820 184,938 1.8162 0.00%
2018-03-02 0 3.060 3.050 3.090 3.050 3.100 280,000 864,500 3.0875 1.820 1.814 1.838 1.814 1.844 470,753 1.8364 -1.29%
2018-03-01 0 3.100 3.070 3.100 3.030 3.110 452,000 1,391,260 3.0780 1.844 1.826 1.844 1.802 1.850 759,929 1.8308 1.31%
2018-02-28 0 3.060 3.050 3.060 3.040 3.070 170,000 520,140 3.0596 1.820 1.814 1.820 1.808 1.826 285,814 1.8199 -0.65%
2018-02-27 0 3.080 3.070 3.080 3.040 3.110 321,654 990,542 3.0795 1.832 1.826 1.832 1.808 1.850 540,784 1.8317 0.98%
2018-02-26 0 3.050 3.050 3.060 2.990 3.120 2,242,000 6,855,910 3.0579 1.814 1.814 1.820 1.778 1.856 3,769,383 1.8188 2.01%
2018-02-23 0 2.990 2.990 3.000 2.990 3.100 690,000 2,082,260 3.0178 1.778 1.778 1.784 1.778 1.844 1,160,069 1.7949 -2.92%
2018-02-22 0 3.080 3.060 3.090 3.060 3.120 102,000 314,880 3.0871 1.832 1.820 1.838 1.820 1.856 171,488 1.8362 -0.65%
2018-02-21 0 3.100 3.090 3.100 3.090 3.120 328,000 1,016,400 3.0988 1.844 1.838 1.844 1.838 1.856 551,453 1.8431 0.32%
2018-02-20 0 3.090 3.090 3.100 3.080 3.120 784,700 2,437,388 3.1061 1.838 1.838 1.844 1.832 1.856 1,319,284 1.8475 0.00%
2018-02-15 0 3.090 3.090 3.100 3.080 3.160 676,000 2,100,180 3.1068 1.838 1.838 1.844 1.832 1.880 1,136,531 1.8479 1.64%
2018-02-14 0 3.040 3.030 3.040 3.030 3.090 1,366,000 4,176,840 3.0577 1.808 1.802 1.808 1.802 1.838 2,296,600 1.8187 -0.33%
2018-02-13 0 3.050 3.040 3.060 3.040 3.090 354,000 1,081,920 3.0563 1.814 1.808 1.820 1.808 1.838 595,166 1.8178 0.33%
2018-02-12 0 3.040 3.040 3.050 3.040 3.090 458,000 1,402,280 3.0617 1.808 1.808 1.814 1.808 1.838 770,017 1.8211 -1.30%
2018-02-09 0 3.080 3.080 3.110 3.030 3.110 631,000 1,936,670 3.0692 1.832 1.832 1.850 1.802 1.850 1,060,874 1.8255 -1.91%
2018-02-08 0 3.140 3.120 3.140 3.110 3.150 102,000 319,200 3.1294 1.868 1.856 1.868 1.850 1.874 171,488 1.8614 0.32%
2018-02-07 0 3.130 3.100 3.130 3.080 3.140 320,000 997,480 3.1171 1.862 1.844 1.862 1.832 1.868 538,003 1.8540 1.29%
2018-02-06 0 3.090 3.090 3.110 3.070 3.150 1,118,000 3,463,060 3.0975 1.838 1.838 1.850 1.826 1.874 1,879,648 1.8424 -1.90%
2018-02-05 0 3.150 3.150 3.160 3.140 3.170 294,509 930,282 3.1588 1.874 1.874 1.880 1.868 1.885 495,146 1.8788 -0.63%
2018-02-02 0 3.170 3.170 3.180 3.110 3.180 750,255 2,349,505 3.1316 1.885 1.885 1.891 1.850 1.891 1,261,373 1.8627 0.96%
2018-02-01 0 3.140 3.140 3.170 3.130 3.170 160,000 503,280 3.1455 1.868 1.868 1.885 1.862 1.885 269,001 1.8709 0.32%
2018-01-31 0 3.130 3.130 3.140 3.120 3.200 538,000 1,686,520 3.1348 1.862 1.862 1.868 1.856 1.903 904,517 1.8646 -1.57%
2018-01-30 0 3.180 3.140 3.180 3.120 3.200 718,000 2,269,860 3.1614 1.891 1.868 1.891 1.856 1.903 1,207,144 1.8804 0.32%
2018-01-29 0 3.170 3.150 3.170 3.150 3.190 792,000 2,506,620 3.1649 1.885 1.874 1.885 1.874 1.897 1,331,557 1.8825 0.00%
2018-01-26 0 3.170 3.160 3.180 3.130 3.180 1,980,000 6,252,860 3.1580 1.885 1.880 1.891 1.862 1.891 3,328,893 1.8784 -0.31%
2018-01-25 0 3.180 3.160 3.180 3.160 3.200 586,000 1,862,840 3.1789 1.891 1.880 1.891 1.880 1.903 985,218 1.8908 -1.55%
2018-01-24 0 3.230 3.160 3.230 3.130 3.240 1,486,000 4,724,700 3.1795 1.921 1.880 1.921 1.862 1.927 2,498,351 1.8911 3.19%
2018-01-23 0 3.130 3.120 3.130 3.120 3.150 430,000 1,346,020 3.1303 1.862 1.856 1.862 1.856 1.874 722,941 1.8619 -0.32%
2018-01-22 0 3.140 3.130 3.140 3.130 3.150 260,000 817,060 3.1425 1.868 1.862 1.868 1.862 1.874 437,127 1.8692 -0.32%
2018-01-19 0 3.150 3.140 3.150 3.140 3.150 138,000 434,620 3.1494 1.874 1.868 1.874 1.868 1.874 232,014 1.8733 0.00%
2018-01-18 0 3.150 3.130 3.150 3.130 3.150 336,000 1,057,660 3.1478 1.874 1.862 1.874 1.862 1.874 564,903 1.8723 0.32%
2018-01-17 0 3.140 3.140 3.150 3.110 3.160 610,000 1,921,280 3.1496 1.868 1.868 1.874 1.850 1.880 1,025,568 1.8734 0.32%
2018-01-16 0 3.130 3.120 3.130 3.100 3.150 168,000 525,920 3.1305 1.862 1.856 1.862 1.844 1.874 282,452 1.8620 0.64%
2018-01-15 0 3.110 3.100 3.120 3.100 3.140 186,000 577,700 3.1059 1.850 1.844 1.856 1.844 1.868 312,714 1.8474 -0.32%
2018-01-12 0 3.120 3.110 3.120 3.100 3.130 360,000 1,121,740 3.1159 1.856 1.850 1.856 1.844 1.862 605,253 1.8533 -0.32%
2018-01-11 0 3.130 3.130 3.150 3.120 3.150 154,000 484,140 3.1438 1.862 1.862 1.874 1.856 1.874 258,914 1.8699 -0.32%
2018-01-10 0 3.140 3.140 3.160 3.140 3.160 2,304,000 7,259,640 3.1509 1.868 1.868 1.880 1.868 1.880 3,873,621 1.8741 -0.32%
2018-01-09 0 3.150 3.150 3.170 3.120 3.160 1,400,000 4,410,560 3.1504 1.874 1.874 1.885 1.856 1.880 2,353,763 1.8738 0.96%
2018-01-08 0 3.120 3.110 3.150 3.100 3.160 1,430,000 4,501,050 3.1476 1.856 1.850 1.874 1.844 1.880 2,404,200 1.8722 0.65%
2018-01-05 0 3.100 3.100 3.140 3.100 3.180 532,000 1,671,820 3.1425 1.844 1.844 1.868 1.844 1.891 894,430 1.8691 -0.96%
2018-01-04 0 3.130 3.130 3.140 3.120 3.150 746,000 2,345,370 3.1439 1.862 1.862 1.868 1.856 1.874 1,254,219 1.8700 -0.63%
2018-01-03 0 3.150 3.150 3.160 3.120 3.160 784,000 2,467,210 3.1470 1.874 1.874 1.880 1.856 1.880 1,318,107 1.8718 0.00%
2018-01-02 0 3.150 3.130 3.150 3.110 3.150 272,000 855,680 3.1459 1.874 1.862 1.874 1.850 1.874 457,302 1.8711 0.96%
2017-12-29 0 3.120 3.120 3.130 3.110 3.150 477,713 1,501,975 3.1441 1.856 1.856 1.862 1.850 1.874 803,159 1.8701 -0.95%
2017-12-28 0 3.150 3.110 3.150 3.080 3.150 106,000 329,540 3.1089 1.874 1.850 1.874 1.832 1.874 178,213 1.8491 1.61%
2017-12-27 0 3.100 3.100 3.170 3.060 3.110 100,000 309,800 3.0980 1.844 1.844 1.885 1.820 1.850 168,126 1.8427 0.98%
2017-12-22 0 3.070 3.070 3.130 - - 0 0 - 1.826 1.826 1.862 - - 0 - 0.33%
2017-12-21 0 3.060 3.060 3.120 3.060 3.120 332,000 1,031,160 3.1059 1.820 1.820 1.856 1.820 1.856 558,178 1.8474 0.00%
2017-12-20 0 3.060 3.060 3.070 3.040 3.100 276,000 847,410 3.0703 1.820 1.820 1.826 1.808 1.844 464,027 1.8262 -1.29%
2017-12-19 0 3.100 3.100 3.160 3.100 3.170 16,000 49,760 3.1100 1.844 1.844 1.880 1.844 1.885 26,900 1.8498 0.00%
2017-12-18 0 3.100 3.090 3.120 3.030 3.200 274,000 852,160 3.1101 1.844 1.838 1.856 1.802 1.903 460,665 1.8498 2.65%
2017-12-15 0 3.020 3.020 3.120 3.020 3.210 722,000 2,261,300 3.1320 1.796 1.796 1.856 1.796 1.909 1,213,869 1.8629 -4.13%
2017-12-14 0 3.150 3.150 3.180 3.150 3.190 2,242,000 7,095,440 3.1648 1.874 1.874 1.891 1.874 1.897 3,769,383 1.8824 0.00%
2017-12-13 0 3.150 3.150 3.240 3.140 3.210 84,000 265,560 3.1614 1.874 1.874 1.927 1.868 1.909 141,226 1.8804 -1.56%
2017-12-12 0 3.200 3.160 3.200 3.160 3.210 1,084,000 3,465,160 3.1966 1.903 1.880 1.903 1.880 1.909 1,822,485 1.9013 0.31%
2017-12-11 0 3.190 3.190 3.240 3.150 3.240 92,000 294,360 3.1996 1.897 1.897 1.927 1.874 1.927 154,676 1.9031 1.27%
2017-12-08 0 3.150 3.150 3.200 3.140 3.220 686,700 2,193,960 3.1949 1.874 1.874 1.903 1.868 1.915 1,154,521 1.9003 -1.25%
2017-12-07 0 3.190 3.190 3.230 3.120 3.240 586,000 1,843,164 3.1453 1.897 1.897 1.921 1.856 1.927 985,218 1.8708 1.59%
2017-12-06 0 3.140 3.130 3.160 3.100 3.200 3,676,000 11,513,660 3.1321 1.868 1.862 1.880 1.844 1.903 6,180,308 1.8630 -1.87%
2017-12-05 0 3.200 3.170 3.230 3.190 3.250 1,414,000 4,610,693 3.2607 1.903 1.885 1.921 1.897 1.933 2,377,300 1.9395 -2.44%
2017-12-04 0 3.280 3.260 3.300 3.260 3.300 166,800 546,568 3.2768 1.951 1.939 1.963 1.939 1.963 280,434 1.9490 -0.30%
2017-12-01 0 3.290 3.290 3.310 3.290 3.310 40,000 131,940 3.2985 1.957 1.957 1.969 1.957 1.969 67,250 1.9619 0.00%
2017-11-30 0 3.290 3.250 3.310 3.290 3.320 108,000 356,560 3.3015 1.957 1.933 1.969 1.957 1.975 181,576 1.9637 -0.30%
2017-11-29 0 3.300 3.300 3.320 3.300 3.320 112,000 369,840 3.3021 1.963 1.963 1.975 1.963 1.975 188,301 1.9641 0.30%
2017-11-28 0 3.290 3.270 3.310 3.250 3.320 148,000 486,520 3.2873 1.957 1.945 1.969 1.933 1.975 248,826 1.9553 0.61%
2017-11-27 0 3.270 3.250 3.300 3.250 3.300 350,000 1,141,120 3.2603 1.945 1.933 1.963 1.933 1.963 588,441 1.9392 0.00%
2017-11-24 0 3.270 3.270 3.280 3.270 3.320 1,420,000 4,700,980 3.3105 1.945 1.945 1.951 1.945 1.975 2,387,388 1.9691 -0.61%
2017-11-23 0 3.290 3.290 3.350 - - 0 0 - 1.957 1.957 1.993 - - 0 - 0.00%
2017-11-22 0 3.290 3.290 3.310 3.270 3.360 2,919,596 9,657,427 3.3078 1.957 1.957 1.969 1.945 1.999 4,908,597 1.9675 -0.60%
2017-11-21 0 3.310 3.310 3.320 3.300 3.350 1,376,000 4,592,700 3.3377 1.969 1.969 1.975 1.963 1.993 2,313,412 1.9852 -0.90%
2017-11-20 0 3.340 3.340 3.400 3.340 3.400 554,000 1,871,700 3.3785 1.987 1.987 2.022 1.987 2.022 931,417 2.0095 -1.76%
2017-11-17 0 3.400 3.380 3.410 3.390 3.410 204,000 693,740 3.4007 2.022 2.010 2.028 2.016 2.028 342,977 2.0227 0.59%
2017-11-16 0 3.380 3.380 3.410 3.380 3.410 66,000 224,020 3.3942 2.010 2.010 2.028 2.010 2.028 110,963 2.0189 -0.59%
2017-11-15 0 3.400 3.370 3.410 3.310 3.410 90,000 304,500 3.3833 2.022 2.004 2.028 1.969 2.028 151,313 2.0124 1.80%
2017-11-14 0 3.340 3.340 3.420 3.290 3.400 240,000 813,540 3.3898 1.987 1.987 2.034 1.957 2.022 403,502 2.0162 -2.34%
2017-11-13 0 3.420 3.400 3.420 3.390 3.430 210,000 714,420 3.4020 2.034 2.022 2.034 2.016 2.040 353,064 2.0235 0.59%
2017-11-10 0 3.400 3.400 3.430 3.390 3.430 209,624 714,272 3.4074 2.022 2.022 2.040 2.016 2.040 352,432 2.0267 0.00%
2017-11-09 0 3.400 3.380 3.420 3.370 3.430 88,000 298,820 3.3957 2.022 2.010 2.034 2.004 2.040 147,951 2.0197 0.29%
2017-11-08 0 3.390 3.390 3.420 3.370 3.420 106,000 359,240 3.3891 2.016 2.016 2.034 2.004 2.034 178,213 2.0158 0.30%
2017-11-07 0 3.380 3.380 3.410 3.350 3.410 470,000 1,592,260 3.3878 2.010 2.010 2.028 1.993 2.028 790,192 2.0150 0.60%
2017-11-06 0 3.360 3.350 3.390 3.350 3.400 271,100 914,229 3.3723 1.999 1.993 2.016 1.993 2.022 455,789 2.0058 0.90%
2017-11-03 0 3.330 3.330 3.350 3.310 3.380 2,678,000 9,006,410 3.3631 1.981 1.981 1.993 1.969 2.010 4,502,412 2.0004 0.30%
2017-11-02 0 3.320 3.310 3.350 3.320 3.380 542,000 1,815,500 3.3496 1.975 1.969 1.993 1.975 2.010 911,242 1.9923 -1.78%
2017-11-01 0 3.380 3.360 3.400 3.300 3.400 1,078,000 3,595,603 3.3354 2.010 1.999 2.022 1.963 2.022 1,812,397 1.9839 2.42%
2017-10-31 0 3.300 3.300 3.330 3.290 3.360 236,000 785,380 3.3279 1.963 1.963 1.981 1.957 1.999 396,777 1.9794 0.61%
2017-10-30 0 3.280 3.280 3.300 3.240 3.320 618,000 2,032,872 3.2894 1.951 1.951 1.963 1.927 1.975 1,039,018 1.9565 -0.30%
2017-10-27 0 3.290 3.290 3.320 3.280 3.310 176,000 578,940 3.2894 1.957 1.957 1.975 1.951 1.969 295,902 1.9565 0.92%
2017-10-26 0 3.260 3.260 3.280 3.200 3.300 394,000 1,279,280 3.2469 1.939 1.939 1.951 1.903 1.963 662,416 1.9312 1.56%
2017-10-25 0 3.210 3.200 3.250 3.200 3.280 632,000 2,040,978 3.2294 1.909 1.903 1.933 1.903 1.951 1,062,556 1.9208 -0.93%
2017-10-24 0 3.240 3.240 3.250 3.240 3.280 242,000 787,500 3.2541 1.927 1.927 1.933 1.927 1.951 406,865 1.9355 0.00%
2017-10-23 0 3.240 3.230 3.280 3.220 3.320 1,007,800 3,297,398 3.2719 1.927 1.921 1.951 1.915 1.975 1,694,373 1.9461 -2.11%
2017-10-20 0 3.310 3.280 3.290 3.240 3.360 1,620,000 5,381,030 3.3216 1.969 1.951 1.957 1.927 1.999 2,723,640 1.9757 2.48%
2017-10-19 0 3.230 3.220 3.240 3.200 3.370 1,090,800 3,579,328 3.2814 1.921 1.915 1.927 1.903 2.004 1,833,917 1.9517 -2.71%
2017-10-18 0 3.320 3.320 3.350 3.240 3.360 1,138,000 3,757,710 3.3020 1.975 1.975 1.993 1.927 1.999 1,913,273 1.9640 3.11%
2017-10-17 0 3.220 3.220 3.360 3.220 3.350 120,000 396,720 3.3060 1.915 1.915 1.999 1.915 1.993 201,751 1.9664 -3.01%
2017-10-16 0 3.320 3.320 3.350 3.320 3.410 184,000 618,000 3.3587 1.975 1.975 1.993 1.975 2.028 309,352 1.9977 -1.48%
2017-10-13 0 3.370 3.370 3.400 3.320 3.410 238,000 799,820 3.3606 2.004 2.004 2.022 1.975 2.028 400,140 1.9989 -0.30%
2017-10-12 0 3.380 3.370 3.420 3.370 3.480 482,000 1,644,960 3.4128 2.010 2.004 2.034 2.004 2.070 810,367 2.0299 -0.59%
2017-10-11 0 3.400 3.400 3.430 3.340 3.470 318,000 1,083,160 3.4062 2.022 2.022 2.040 1.987 2.064 534,640 2.0260 1.49%
2017-10-10 0 3.350 3.340 3.380 - - 0 0 - 1.993 1.987 2.010 - - 0 - 0.00%
2017-10-09 0 3.350 3.340 3.360 3.310 3.380 216,000 722,740 3.3460 1.993 1.987 1.999 1.969 2.010 363,152 1.9902 0.60%
2017-10-06 0 3.330 3.330 3.340 3.310 3.380 48,000 160,200 3.3375 1.981 1.981 1.987 1.969 2.010 80,700 1.9851 0.00%
2017-10-04 0 3.330 3.330 3.340 3.300 3.350 466,000 1,555,000 3.3369 1.981 1.981 1.987 1.963 1.993 783,467 1.9848 1.22%
2017-10-03 0 3.290 3.290 3.350 3.290 3.340 618,000 2,045,160 3.3093 1.957 1.957 1.993 1.957 1.987 1,039,018 1.9684 0.61%
2017-09-29 0 3.270 3.270 3.290 3.250 3.290 82,000 268,000 3.2683 1.945 1.945 1.957 1.933 1.957 137,863 1.9440 0.93%
2017-09-28 0 3.240 3.220 3.280 3.220 3.280 160,000 522,140 3.2634 1.927 1.915 1.951 1.915 1.951 269,001 1.9410 -0.31%
2017-09-27 0 3.250 3.250 3.270 3.240 3.290 226,000 735,960 3.2565 1.933 1.933 1.945 1.927 1.957 379,965 1.9369 0.93%
2017-09-26 0 3.220 3.220 3.240 3.220 3.320 584,000 1,917,180 3.2828 1.915 1.915 1.927 1.915 1.975 981,855 1.9526 -1.83%
2017-09-25 0 3.280 3.210 3.300 3.200 3.300 58,000 187,120 3.2262 1.951 1.909 1.963 1.903 1.963 97,513 1.9189 1.23%
2017-09-22 0 3.240 3.220 3.240 3.220 3.290 114,000 370,900 3.2535 1.927 1.915 1.927 1.915 1.957 191,664 1.9352 -0.61%
2017-09-21 0 3.260 3.260 3.290 3.260 3.290 204,000 667,080 3.2700 1.939 1.939 1.957 1.939 1.957 342,977 1.9450 -0.91%
2017-09-20 0 3.290 3.240 3.300 3.230 3.350 442,000 1,439,300 3.2563 1.957 1.927 1.963 1.921 1.993 743,116 1.9368 -0.30%
2017-09-19 0 3.300 3.250 3.330 3.300 3.380 298,000 988,820 3.3182 1.963 1.933 1.981 1.963 2.010 501,015 1.9736 -0.30%
2017-09-18 0 3.310 3.280 3.310 3.230 3.310 824,000 2,713,960 3.2936 1.969 1.951 1.969 1.921 1.969 1,385,357 1.9590 0.61%
2017-09-15 0 3.290 3.230 3.310 3.230 3.300 100,000 326,700 3.2670 1.957 1.921 1.969 1.921 1.963 168,126 1.9432 1.23%
2017-09-14 0 3.250 3.230 3.290 3.230 3.350 210,000 682,580 3.2504 1.933 1.921 1.957 1.921 1.993 353,064 1.9333 0.00%
2017-09-13 0 3.250 3.240 3.300 3.230 3.420 522,000 1,715,860 3.2871 1.933 1.927 1.963 1.921 2.034 877,617 1.9551 0.00%
2017-09-12 0 3.250 3.240 3.260 3.210 3.260 118,000 381,960 3.2369 1.933 1.927 1.939 1.909 1.939 198,389 1.9253 -0.91%
2017-09-11 0 3.280 3.220 3.280 3.200 3.280 112,000 361,420 3.2270 1.951 1.915 1.951 1.903 1.951 188,301 1.9194 1.23%
2017-09-08 0 3.240 3.210 3.240 3.150 3.280 274,000 878,800 3.2073 1.927 1.909 1.927 1.874 1.951 460,665 1.9077 -0.31%
2017-09-07 0 3.250 3.220 3.250 3.200 3.270 312,000 1,010,360 3.2383 1.933 1.915 1.933 1.903 1.945 524,553 1.9261 -1.81%
2017-09-06 0 3.310 3.300 3.320 3.260 3.320 202,000 665,480 3.2945 1.969 1.963 1.975 1.939 1.975 339,614 1.9595 0.30%
2017-09-05 0 3.300 3.250 3.300 3.250 3.300 282,000 917,860 3.2548 1.963 1.933 1.963 1.933 1.963 474,115 1.9359 2.48%
2017-09-04 0 3.220 3.220 3.300 3.210 3.320 310,000 1,019,800 3.2897 1.915 1.915 1.963 1.909 1.975 521,190 1.9567 -0.92%
2017-09-01 0 3.250 3.250 3.290 3.220 3.280 90,000 292,800 3.2533 1.933 1.933 1.957 1.915 1.951 151,313 1.9351 -1.81%
2017-08-31 0 3.310 3.260 3.310 3.160 3.310 640,000 2,093,880 3.2717 1.969 1.939 1.969 1.880 1.969 1,076,006 1.9460 4.42%
2017-08-30 0 3.170 3.170 3.200 3.150 3.210 382,000 1,213,640 3.1771 1.885 1.885 1.903 1.874 1.909 642,241 1.8897 -0.63%
2017-08-29 0 3.190 3.170 3.190 3.150 3.240 278,000 881,560 3.1711 1.897 1.885 1.897 1.874 1.927 467,390 1.8861 1.27%
2017-08-28 0 3.150 3.150 3.200 3.120 3.200 796,000 2,513,940 3.1582 1.874 1.874 1.903 1.856 1.903 1,338,282 1.8785 -0.63%
2017-08-25 0 3.170 3.170 3.180 3.130 3.180 114,000 360,620 3.1633 1.885 1.885 1.891 1.862 1.891 191,664 1.8815 0.63%
2017-08-24 0 3.150 3.150 3.170 3.150 3.250 522,400 1,658,240 3.1743 1.874 1.874 1.885 1.874 1.933 878,290 1.8880 -0.63%
2017-08-22 0 3.170 3.170 3.180 3.160 3.240 356,000 1,136,320 3.1919 1.885 1.885 1.891 1.880 1.927 598,528 1.8985 -1.25%
2017-08-21 0 3.210 3.210 3.260 3.180 3.270 372,000 1,208,340 3.2482 1.909 1.909 1.939 1.891 1.945 625,428 1.9320 -0.31%
2017-08-18 0 3.220 3.220 3.250 3.220 3.260 276,000 896,640 3.2487 1.915 1.915 1.933 1.915 1.939 464,027 1.9323 -1.23%
2017-08-17 0 3.260 3.250 3.280 3.250 3.320 318,000 1,045,880 3.2889 1.939 1.933 1.951 1.933 1.975 534,640 1.9562 -0.91%
2017-08-16 0 3.290 3.290 3.310 3.280 3.340 660,000 2,185,160 3.3108 1.957 1.957 1.969 1.951 1.987 1,109,631 1.9693 -0.90%
2017-08-15 0 3.320 3.310 3.330 3.310 3.350 527,000 1,752,130 3.3247 1.975 1.969 1.981 1.969 1.993 886,024 1.9775 0.00%
2017-08-14 0 3.320 3.280 3.320 3.240 3.330 170,000 560,660 3.2980 1.975 1.951 1.975 1.927 1.981 285,814 1.9616 0.61%
2017-08-11 0 3.300 3.280 3.310 3.230 3.310 1,104,000 3,618,331 3.2775 1.963 1.951 1.969 1.921 1.969 1,856,110 1.9494 0.00%
2017-08-10 0 3.300 3.240 3.310 3.240 3.300 154,000 503,820 3.2716 1.963 1.927 1.969 1.927 1.963 258,914 1.9459 2.17%
2017-08-09 0 3.230 3.230 3.250 3.220 3.300 490,000 1,599,070 3.2634 1.921 1.921 1.933 1.915 1.963 823,817 1.9411 -0.62%
2017-08-08 0 3.250 3.250 3.270 3.220 3.270 380,000 1,233,760 3.2467 1.933 1.933 1.945 1.915 1.945 638,878 1.9311 0.31%
2017-08-07 0 3.240 3.230 3.250 3.180 3.240 612,000 1,960,000 3.2026 1.927 1.921 1.933 1.891 1.927 1,028,931 1.9049 0.62%
2017-08-04 0 3.220 3.210 3.220 - - 204,000 652,800 3.2000 1.915 1.909 1.915 - - 342,977 1.9033 -0.31%
2017-08-03 0 3.230 3.220 3.230 - - 0 0 - 1.921 1.915 1.921 - - 0 - -0.31%
2017-08-02 0 3.240 3.220 3.250 3.220 3.250 98,000 317,420 3.2390 1.927 1.915 1.933 1.915 1.933 164,763 1.9265 0.00%
2017-08-01 0 3.240 3.210 3.240 3.200 3.250 286,000 919,940 3.2166 1.927 1.909 1.927 1.903 1.933 480,840 1.9132 0.62%
2017-07-31 0 3.220 3.210 3.230 3.170 3.240 420,000 1,349,280 3.2126 1.915 1.909 1.921 1.885 1.927 706,129 1.9108 0.00%
2017-07-28 0 3.220 3.200 3.230 3.070 3.230 1,164,707 3,700,399 3.1771 1.915 1.903 1.921 1.826 1.921 1,958,174 1.8897 0.00%
2017-07-27 0 3.220 3.210 3.240 3.220 3.270 1,304,000 4,236,666 3.2490 1.915 1.909 1.927 1.915 1.945 2,192,362 1.9325 -1.83%
2017-07-26 0 3.280 3.280 3.290 3.230 3.320 555,000 1,812,240 3.2653 1.951 1.951 1.957 1.921 1.975 933,099 1.9422 0.61%
2017-07-25 0 3.260 3.260 3.310 3.260 3.400 262,000 873,540 3.3341 1.939 1.939 1.969 1.939 2.022 440,490 1.9831 -3.26%
2017-07-24 0 3.370 3.330 3.370 3.300 3.380 306,000 1,031,320 3.3703 2.004 1.981 2.004 1.963 2.010 514,465 2.0046 -0.30%
2017-07-21 0 3.380 3.370 3.380 3.350 3.410 539,333 1,815,058 3.3654 2.010 2.004 2.010 1.993 2.028 906,758 2.0017 0.30%
2017-07-20 0 3.370 3.360 3.380 3.270 3.380 504,000 1,690,480 3.3541 2.004 1.999 2.010 1.945 2.010 847,355 1.9950 0.60%
2017-07-19 0 3.350 3.310 3.360 3.290 3.360 218,000 722,160 3.3127 1.993 1.969 1.999 1.957 1.999 366,514 1.9703 0.60%
2017-07-18 0 3.330 3.280 3.360 3.330 3.330 6,000 19,980 3.3300 1.981 1.951 1.999 1.981 1.981 10,088 1.9807 -1.19%
2017-07-17 0 3.370 3.290 3.370 - - 0 0 - 2.004 1.957 2.004 - - 0 - 0.00%
2017-07-14 0 3.370 3.370 3.390 3.360 3.380 140,000 472,940 3.3781 2.004 2.004 2.016 1.999 2.010 235,376 2.0093 0.15%
2017-07-13 0 3.410 3.410 3.430 3.370 3.480 346,700 1,178,864 3.4002 2.001 2.001 2.013 1.978 2.043 590,687 1.9957 1.49%
2017-07-12 0 3.360 3.360 3.370 3.330 3.360 314,000 1,051,280 3.3480 1.972 1.972 1.978 1.955 1.972 534,975 1.9651 0.30%
2017-07-11 0 3.350 3.350 3.360 3.340 3.380 1,458,000 4,887,580 3.3522 1.966 1.966 1.972 1.960 1.984 2,484,056 1.9676 0.00%
2017-07-10 0 3.350 3.350 3.360 3.310 3.350 2,576,000 8,584,560 3.3325 1.966 1.966 1.972 1.943 1.966 4,388,840 1.9560 0.60%
2017-07-07 0 3.330 3.290 3.340 3.290 3.330 370,000 1,228,120 3.3192 1.955 1.931 1.960 1.931 1.955 630,385 1.9482 0.60%
2017-07-06 0 3.310 3.300 3.330 3.280 3.380 378,000 1,251,000 3.3095 1.943 1.937 1.955 1.925 1.984 644,015 1.9425 0.00%
2017-07-05 0 3.310 3.310 3.340 3.240 3.340 335,900 1,106,734 3.2948 1.943 1.943 1.960 1.902 1.960 572,287 1.9339 0.30%
2017-07-04 0 3.300 3.300 3.310 3.290 3.310 916,800 3,026,470 3.3011 1.937 1.937 1.943 1.931 1.943 1,561,991 1.9376 0.00%
2017-07-03 0 3.300 3.300 3.310 3.260 3.310 270,000 890,220 3.2971 1.937 1.937 1.943 1.913 1.943 460,010 1.9352 0.92%
2017-06-30 0 3.270 3.270 3.300 3.250 3.300 386,000 1,262,240 3.2701 1.919 1.919 1.937 1.908 1.937 657,645 1.9193 0.31%
2017-06-29 0 3.260 3.260 3.280 3.120 3.280 1,769,238 5,613,610 3.1729 1.913 1.913 1.925 1.831 1.925 3,014,326 1.8623 2.52%
2017-06-28 0 3.180 3.180 3.200 3.040 3.290 1,554,000 4,905,560 3.1567 1.866 1.866 1.878 1.784 1.931 2,647,616 1.8528 5.30%
2017-06-27 0 3.020 3.020 3.050 3.010 3.330 1,963,000 6,061,780 3.0880 1.773 1.773 1.790 1.767 1.955 3,344,446 1.8125 -9.31%
2017-06-26 0 3.330 3.310 3.340 3.300 3.330 256,000 847,420 3.3102 1.955 1.943 1.960 1.937 1.955 436,158 1.9429 0.30%
2017-06-23 0 3.320 3.320 3.350 3.270 3.400 1,188,514 3,977,020 3.3462 1.949 1.949 1.966 1.919 1.996 2,024,922 1.9640 0.30%
2017-06-22 0 3.310 3.300 3.350 3.310 3.360 1,382,000 4,622,230 3.3446 1.943 1.937 1.966 1.943 1.972 2,354,572 1.9631 -1.19%
2017-06-21 0 3.350 3.350 3.380 3.330 3.380 206,000 690,520 3.3520 1.966 1.966 1.984 1.955 1.984 350,971 1.9675 -0.89%
2017-06-20 0 3.380 3.360 3.400 3.320 3.390 762,000 2,566,220 3.3677 1.984 1.972 1.996 1.949 1.990 1,298,252 1.9767 1.20%
2017-06-19 0 3.340 3.340 3.350 3.320 3.360 326,000 1,090,800 3.3460 1.960 1.960 1.966 1.949 1.972 555,420 1.9639 -0.60%
2017-06-16 0 3.360 3.330 3.370 3.320 3.370 578,000 1,943,720 3.3628 1.972 1.955 1.978 1.949 1.978 984,763 1.9738 0.00%
2017-06-15 0 3.360 3.350 3.390 3.330 3.400 1,296,000 4,385,920 3.3842 1.972 1.966 1.990 1.955 1.996 2,208,050 1.9863 -0.59%
2017-06-14 0 3.380 3.380 3.410 3.370 3.440 1,288,000 4,378,360 3.3993 1.984 1.984 2.001 1.978 2.019 2,194,420 1.9952 -1.17%
2017-06-13 0 3.420 3.420 3.440 3.400 3.440 628,000 2,144,780 3.4153 2.007 2.007 2.019 1.996 2.019 1,069,950 2.0046 0.59%
2017-06-12 0 3.400 3.370 3.410 3.340 3.410 1,010,000 3,405,920 3.3722 1.996 1.978 2.001 1.960 2.001 1,720,780 1.9793 1.49%
2017-06-09 0 3.350 3.350 3.370 3.350 3.420 942,000 3,193,480 3.3901 1.966 1.966 1.978 1.966 2.007 1,604,925 1.9898 -2.05%
2017-06-08 0 3.420 3.420 3.440 3.410 3.450 222,000 761,400 3.4297 2.007 2.007 2.019 2.001 2.025 378,231 2.0131 0.00%
2017-06-07 0 3.420 3.420 3.440 3.420 3.420 46,000 157,320 3.4200 2.007 2.007 2.019 2.007 2.007 78,372 2.0073 0.00%
2017-06-06 0 3.420 3.420 3.450 3.410 3.460 452,000 1,554,060 3.4382 2.007 2.007 2.025 2.001 2.031 770,092 2.0180 -0.87%
2017-06-05 0 3.450 3.410 3.460 3.400 3.450 108,000 369,320 3.4196 2.025 2.001 2.031 1.996 2.025 184,004 2.0071 0.88%
2017-06-02 0 3.420 3.420 3.450 3.390 3.470 507,119 1,727,038 3.4056 2.007 2.007 2.025 1.990 2.037 864,000 1.9989 -1.44%
2017-06-01 0 3.470 3.450 3.470 3.390 3.540 246,000 856,530 3.4818 2.037 2.025 2.037 1.990 2.078 419,121 2.0436 -1.42%
2017-05-31 0 3.520 3.510 3.530 3.400 3.540 1,072,000 3,735,560 3.4847 2.066 2.060 2.072 1.996 2.078 1,826,412 2.0453 2.62%
2017-05-29 0 3.430 3.400 3.430 3.400 3.440 18,000 61,340 3.4078 2.013 1.996 2.013 1.996 2.019 30,667 2.0002 0.59%
2017-05-26 0 3.410 3.390 3.410 3.350 3.450 978,000 3,320,780 3.3955 2.001 1.990 2.001 1.966 2.025 1,666,260 1.9930 0.89%
2017-05-25 0 3.380 3.360 3.380 3.200 3.390 944,000 3,142,320 3.3287 1.984 1.972 1.984 1.878 1.990 1,608,333 1.9538 3.36%
2017-05-24 0 3.270 3.270 3.310 3.240 3.380 514,000 1,711,760 3.3303 1.919 1.919 1.943 1.902 1.984 875,724 1.9547 -3.25%
2017-05-23 0 3.380 3.360 3.380 3.340 3.380 434,000 1,458,340 3.3602 1.984 1.972 1.984 1.960 1.984 739,424 1.9723 0.60%
2017-05-22 0 3.360 3.350 3.360 3.280 3.370 1,034,000 3,449,320 3.3359 1.972 1.966 1.972 1.925 1.978 1,761,670 1.9580 2.44%
2017-05-19 0 3.280 3.270 3.280 3.250 3.280 386,000 1,262,660 3.2711 1.925 1.919 1.925 1.908 1.925 657,645 1.9200 0.92%
2017-05-18 0 3.250 3.250 3.260 3.250 3.270 254,000 827,540 3.2580 1.908 1.908 1.913 1.908 1.919 432,751 1.9123 -0.61%
2017-05-17 0 3.270 3.250 3.280 3.240 3.280 1,288,000 4,196,000 3.2578 1.919 1.908 1.925 1.902 1.925 2,194,420 1.9121 0.93%
2017-05-16 0 3.240 3.240 3.270 3.150 3.280 2,128,000 6,883,140 3.2346 1.902 1.902 1.919 1.849 1.925 3,625,564 1.8985 2.53%
2017-05-15 0 3.160 3.150 3.160 3.100 3.170 2,104,000 6,570,760 3.1230 1.855 1.849 1.855 1.820 1.861 3,584,674 1.8330 0.96%
2017-05-12 0 3.130 3.060 3.140 3.130 3.160 5,450,000 16,898,840 3.1007 1.837 1.796 1.843 1.837 1.855 9,285,396 1.8199 0.00%
2017-05-11 0 3.130 3.080 3.150 3.100 3.150 230,000 719,420 3.1279 1.837 1.808 1.849 1.820 1.849 391,861 1.8359 0.97%
2017-05-10 0 3.100 3.060 3.100 3.070 3.100 468,000 1,442,560 3.0824 1.820 1.796 1.820 1.802 1.820 797,351 1.8092 0.98%
2017-05-09 0 3.070 3.060 3.080 3.050 3.080 563,952 1,721,043 3.0518 1.802 1.796 1.808 1.790 1.808 960,829 1.7912 0.66%
2017-05-08 0 3.050 3.040 3.100 3.020 3.100 2,644,000 8,201,422 3.1019 1.790 1.784 1.820 1.773 1.820 4,504,695 1.8206 -0.97%
2017-05-05 0 3.080 3.080 3.090 3.080 3.150 1,212,000 3,808,661 3.1425 1.808 1.808 1.814 1.808 1.849 2,064,936 1.8444 -2.53%
2017-05-04 0 3.160 3.130 3.160 3.120 3.160 1,569,320 4,939,620 3.1476 1.855 1.837 1.855 1.831 1.855 2,673,717 1.8475 0.00%
2017-05-02 0 3.160 3.130 3.160 3.000 3.160 1,135,400 3,561,847 3.1371 1.855 1.837 1.855 1.761 1.855 1,934,429 1.8413 0.32%
2017-04-28 0 3.150 3.120 3.150 3.130 3.160 596,000 1,871,900 3.1408 1.849 1.831 1.849 1.837 1.855 1,015,430 1.8435 -0.32%
2017-04-27 0 3.160 3.120 3.160 3.150 3.160 448,000 1,411,660 3.1510 1.855 1.831 1.855 1.849 1.855 763,277 1.8495 0.32%
2017-04-26 0 3.150 3.120 3.150 3.110 3.150 932,000 2,928,700 3.1424 1.849 1.831 1.849 1.825 1.849 1,587,888 1.8444 0.64%
2017-04-25 0 3.130 3.130 3.150 3.120 3.150 1,070,000 3,350,940 3.1317 1.837 1.837 1.849 1.831 1.849 1,823,004 1.8381 0.32%
2017-04-24 0 3.120 3.120 3.130 3.120 3.170 486,000 1,521,480 3.1306 1.831 1.831 1.837 1.831 1.861 828,019 1.8375 -1.27%
2017-04-21 0 3.160 3.140 3.160 3.130 3.180 86,000 270,140 3.1412 1.855 1.843 1.855 1.837 1.866 146,522 1.8437 -1.25%
2017-04-20 0 3.200 3.150 3.200 3.130 3.200 2,404,000 7,595,200 3.1594 1.878 1.849 1.878 1.837 1.878 4,095,797 1.8544 2.56%
2017-04-19 0 3.120 3.100 3.120 3.060 3.120 334,000 1,032,520 3.0914 1.831 1.820 1.831 1.796 1.831 569,050 1.8145 0.65%
2017-04-18 0 3.100 3.080 3.100 3.040 3.100 1,302,000 4,012,866 3.0821 1.820 1.808 1.820 1.784 1.820 2,218,273 1.8090 0.98%
2017-04-13 0 3.070 3.050 3.070 3.040 3.100 1,186,000 3,658,060 3.0844 1.802 1.790 1.802 1.784 1.820 2,020,639 1.8103 -0.32%
2017-04-12 0 3.080 3.070 3.110 3.080 3.130 1,988,000 6,161,340 3.0993 1.808 1.802 1.825 1.808 1.837 3,387,040 1.8191 -2.22%
2017-04-11 0 3.150 3.110 3.160 3.110 3.180 1,010,000 3,125,630 3.0947 1.849 1.825 1.855 1.825 1.866 1,720,780 1.8164 -0.32%
2017-04-10 0 3.160 3.150 3.160 3.130 3.250 1,176,000 3,703,000 3.1488 1.855 1.849 1.855 1.837 1.908 2,003,601 1.8482 0.64%
2017-04-07 0 3.140 3.090 3.140 3.080 3.150 722,351 2,265,203 3.1359 1.843 1.814 1.843 1.808 1.849 1,230,700 1.8406 1.29%
2017-04-06 0 3.100 3.090 3.140 3.050 3.160 783,000 2,446,320 3.1243 1.820 1.814 1.843 1.790 1.855 1,334,030 1.8338 -1.90%
2017-04-05 0 3.160 3.140 3.160 3.070 3.170 600,000 1,889,960 3.1499 1.855 1.843 1.855 1.802 1.861 1,022,245 1.8488 0.32%
2017-04-03 0 3.150 3.110 3.150 3.010 3.180 1,136,000 3,584,960 3.1558 1.849 1.825 1.849 1.767 1.866 1,935,451 1.8523 0.64%
2017-03-31 0 3.130 3.030 3.130 3.030 3.160 652,000 2,030,420 3.1141 1.837 1.778 1.837 1.778 1.855 1,110,840 1.8278 0.64%
2017-03-30 0 3.110 3.100 3.140 3.100 3.160 310,000 971,360 3.1334 1.825 1.820 1.843 1.820 1.855 528,160 1.8391 -0.96%
2017-03-29 0 3.140 3.140 3.150 2.960 3.140 4,744,000 14,474,640 3.0511 1.843 1.843 1.849 1.737 1.843 8,082,554 1.7908 5.72%
2017-03-28 0 2.970 2.960 2.970 2.870 3.000 744,000 2,191,400 2.9454 1.743 1.737 1.743 1.685 1.761 1,267,584 1.7288 1.19%
2017-03-27 0 3.060 3.060 3.080 3.040 3.110 3,924,000 11,996,060 3.0571 1.723 1.723 1.734 1.711 1.751 6,970,216 1.7210 -0.65%
2017-03-24 0 3.080 3.050 3.090 3.020 3.150 847,000 2,598,046 3.0674 1.734 1.717 1.740 1.700 1.773 1,504,529 1.7268 0.33%
2017-03-23 0 3.070 3.070 3.110 3.070 3.150 3,920,000 12,116,517 3.0909 1.728 1.728 1.751 1.728 1.773 6,963,111 1.7401 -0.65%
2017-03-22 0 3.090 3.080 3.090 3.050 3.100 892,000 2,744,680 3.0770 1.740 1.734 1.740 1.717 1.745 1,584,463 1.7322 0.65%
2017-03-21 0 3.070 3.080 3.090 3.050 3.090 632,000 1,944,980 3.0775 1.728 1.734 1.740 1.717 1.740 1,122,624 1.7325 0.00%
2017-03-20 0 3.070 3.060 3.070 3.050 3.110 1,094,000 3,366,694 3.0774 1.728 1.723 1.728 1.717 1.751 1,943,276 1.7325 0.00%
2017-03-17 0 3.070 3.080 3.110 3.060 3.110 2,508,000 7,728,915 3.0817 1.728 1.734 1.751 1.723 1.751 4,454,970 1.7349 1.32%
2017-03-16 0 3.030 3.030 3.060 3.020 3.080 604,000 1,841,580 3.0490 1.706 1.706 1.723 1.700 1.734 1,072,888 1.7165 -0.98%
2017-03-15 0 3.060 3.040 3.060 2.970 3.060 476,000 1,441,900 3.0292 1.723 1.711 1.723 1.672 1.723 845,521 1.7053 0.33%
2017-03-14 0 3.050 3.030 3.050 2.950 3.070 1,326,000 4,037,500 3.0449 1.717 1.706 1.717 1.661 1.728 2,355,379 1.7142 2.69%
2017-03-13 0 2.970 2.970 2.990 2.920 2.990 1,048,000 3,109,500 2.9671 1.672 1.672 1.683 1.644 1.683 1,861,566 1.6704 1.37%
2017-03-10 0 2.930 2.910 2.930 2.900 2.950 642,000 1,875,780 2.9218 1.649 1.638 1.649 1.633 1.661 1,140,387 1.6449 1.03%
2017-03-09 0 2.900 2.890 2.900 2.890 2.950 840,000 2,440,700 2.9056 1.633 1.627 1.633 1.627 1.661 1,492,095 1.6358 -0.34%
2017-03-08 0 2.910 2.900 2.910 2.850 2.910 1,506,000 4,314,220 2.8647 1.638 1.633 1.638 1.604 1.638 2,675,114 1.6127 1.75%
2017-03-07 0 2.860 2.850 2.880 2.840 2.880 1,962,000 5,615,100 2.8619 1.610 1.604 1.621 1.599 1.621 3,485,108 1.6112 0.70%
2017-03-06 0 2.840 2.840 2.850 2.790 2.880 4,293,000 12,123,020 2.8239 1.599 1.599 1.604 1.571 1.621 7,625,672 1.5898 1.79%
2017-03-03 0 2.790 2.790 2.840 2.780 2.880 862,000 2,447,560 2.8394 1.571 1.571 1.599 1.565 1.621 1,531,174 1.5985 -1.41%
2017-03-02 0 2.830 2.810 2.830 2.800 2.850 46,000 129,820 2.8222 1.593 1.582 1.593 1.576 1.604 81,710 1.5888 1.07%
2017-03-01 0 2.800 2.800 2.820 2.770 2.870 20,694,000 57,939,660 2.7998 1.576 1.576 1.588 1.559 1.616 36,758,832 1.5762 -1.75%
2017-02-28 0 2.850 2.840 2.860 2.760 2.880 544,000 1,549,420 2.8482 1.604 1.599 1.610 1.554 1.621 966,309 1.6034 0.35%
2017-02-27 0 2.840 2.820 2.840 2.800 2.880 244,000 698,480 2.8626 1.599 1.588 1.599 1.576 1.621 433,418 1.6116 0.35%
2017-02-24 0 2.830 2.810 2.830 2.810 2.860 208,000 587,060 2.8224 1.593 1.582 1.593 1.582 1.610 369,471 1.5889 -1.39%
2017-02-23 0 2.870 2.850 2.870 2.820 2.880 534,000 1,530,600 2.8663 1.616 1.604 1.616 1.588 1.621 948,546 1.6136 1.06%
2017-02-22 0 2.840 2.840 2.860 2.770 2.880 1,597,000 4,549,250 2.8486 1.599 1.599 1.610 1.559 1.621 2,836,757 1.6037 0.71%
2017-02-21 0 2.820 2.800 2.820 2.760 2.830 234,000 658,720 2.8150 1.588 1.576 1.588 1.554 1.593 415,655 1.5848 0.36%
2017-02-20 0 2.810 2.800 2.810 2.760 2.840 760,000 2,129,720 2.8023 1.582 1.576 1.582 1.554 1.599 1,349,991 1.5776 0.00%
2017-02-17 0 2.810 2.810 2.840 2.780 2.850 1,426,000 4,019,120 2.8185 1.582 1.582 1.599 1.565 1.604 2,533,009 1.5867 0.00%
2017-02-16 0 2.810 2.810 2.830 2.810 2.900 939,000 2,658,110 2.8308 1.582 1.582 1.593 1.582 1.633 1,667,949 1.5936 -3.10%
2017-02-15 0 2.900 2.900 2.920 2.800 2.980 3,122,000 9,074,850 2.9067 1.633 1.633 1.644 1.576 1.678 5,545,621 1.6364 3.57%
2017-02-14 0 2.800 2.800 2.820 2.770 2.840 2,526,000 7,124,700 2.8205 1.576 1.576 1.588 1.559 1.599 4,486,944 1.5879 1.08%
2017-02-13 0 2.770 2.740 2.770 2.730 2.770 1,494,000 4,109,930 2.7510 1.559 1.543 1.559 1.537 1.559 2,653,798 1.5487 1.84%
2017-02-10 0 2.720 2.720 2.730 2.640 2.730 2,342,000 6,309,460 2.6940 1.531 1.531 1.537 1.486 1.537 4,160,104 1.5167 2.26%
2017-02-09 0 2.660 2.660 2.680 2.600 2.690 1,624,000 4,315,520 2.6573 1.497 1.497 1.509 1.464 1.514 2,884,717 1.4960 0.76%
2017-02-08 0 2.640 2.600 2.640 2.560 2.640 832,000 2,166,520 2.6040 1.486 1.464 1.486 1.441 1.486 1,477,885 1.4660 2.33%
2017-02-07 0 2.580 2.570 2.600 2.560 2.630 830,000 2,153,800 2.5949 1.452 1.447 1.464 1.441 1.481 1,474,332 1.4609 -0.77%
2017-02-06 0 2.600 2.600 2.620 2.470 2.630 1,038,000 2,664,490 2.5669 1.464 1.464 1.475 1.391 1.481 1,843,803 1.4451 3.59%
2017-02-03 0 2.510 2.510 2.520 2.480 2.540 1,512,000 3,781,392 2.5009 1.413 1.413 1.419 1.396 1.430 2,685,771 1.4079 -0.40%
2017-02-02 0 2.520 2.510 2.520 2.500 2.590 1,482,000 3,745,170 2.5271 1.419 1.413 1.419 1.407 1.458 2,632,482 1.4227 -1.56%
2017-02-01 0 2.560 2.550 2.570 2.520 2.640 2,462,000 6,368,520 2.5867 1.441 1.436 1.447 1.419 1.486 4,373,260 1.4562 -1.54%
2017-01-27 0 2.600 2.590 2.600 2.560 2.700 548,000 1,434,000 2.6168 1.464 1.458 1.464 1.441 1.520 973,415 1.4732 -1.52%
2017-01-26 0 2.640 2.640 2.660 2.610 2.720 2,152,000 5,711,392 2.6540 1.486 1.486 1.497 1.469 1.531 3,822,606 1.4941 -2.22%
2017-01-25 0 2.700 2.700 2.720 2.600 2.730 1,348,000 3,585,640 2.6600 1.520 1.520 1.531 1.464 1.537 2,394,458 1.4975 3.85%
2017-01-24 0 2.600 2.580 2.600 2.550 2.620 6,040,000 15,529,340 2.5711 1.464 1.452 1.464 1.436 1.475 10,728,875 1.4474 1.56%
2017-01-23 0 2.560 2.560 2.570 2.520 2.610 1,932,000 4,965,140 2.5699 1.441 1.441 1.447 1.419 1.469 3,431,819 1.4468 0.79%
2017-01-20 0 2.540 2.510 2.540 2.510 2.650 2,974,000 7,628,490 2.5651 1.430 1.413 1.430 1.413 1.492 5,282,728 1.4440 -1.55%
2017-01-19 0 2.580 2.580 2.600 2.530 2.640 1,336,000 3,467,860 2.5957 1.452 1.452 1.464 1.424 1.486 2,373,142 1.4613 -0.77%
2017-01-18 0 2.600 2.600 2.610 2.580 2.640 1,336,000 3,494,260 2.6155 1.464 1.464 1.469 1.452 1.486 2,373,142 1.4724 0.00%
2017-01-17 0 2.600 2.600 2.610 2.540 2.610 1,630,000 4,211,600 2.5838 1.464 1.464 1.469 1.430 1.469 2,895,375 1.4546 1.96%
2017-01-16 0 2.550 2.540 2.550 2.500 2.570 472,000 1,203,320 2.5494 1.436 1.430 1.436 1.407 1.447 838,415 1.4352 2.41%
2017-01-13 0 2.490 2.490 2.500 2.490 2.550 1,866,000 4,702,140 2.5199 1.402 1.402 1.407 1.402 1.436 3,314,583 1.4186 0.00%
2017-01-12 0 2.490 2.470 2.490 2.480 2.520 1,004,000 2,508,140 2.4981 1.402 1.391 1.402 1.396 1.419 1,783,409 1.4064 0.40%
2017-01-11 0 2.480 2.480 2.490 2.440 2.500 1,042,000 2,569,060 2.4655 1.396 1.396 1.402 1.374 1.407 1,850,909 1.3880 1.22%
2017-01-10 0 2.450 2.430 2.450 2.400 2.470 1,296,000 3,157,660 2.4365 1.379 1.368 1.379 1.351 1.391 2,302,090 1.3716 1.66%
2017-01-09 0 2.410 2.390 2.420 2.370 2.420 368,000 883,280 2.4002 1.357 1.345 1.362 1.334 1.362 653,680 1.3512 0.42%
2017-01-06 0 2.400 2.390 2.410 2.380 2.430 763,005 1,833,061 2.4024 1.351 1.345 1.357 1.340 1.368 1,355,329 1.3525 -0.41%
2017-01-05 0 2.410 2.400 2.410 2.320 2.420 1,690,000 4,059,310 2.4020 1.357 1.351 1.357 1.306 1.362 3,001,954 1.3522 -0.82%
2017-01-04 0 2.430 2.420 2.430 2.380 2.440 516,000 1,243,320 2.4095 1.368 1.362 1.368 1.340 1.374 916,573 1.3565 1.25%
2017-01-03 0 2.400 2.390 2.400 2.350 2.400 860,000 2,051,180 2.3851 1.351 1.345 1.351 1.323 1.351 1,527,621 1.3427 0.84%
2016-12-30 0 2.380 2.370 2.380 2.230 2.380 606,000 1,407,140 2.3220 1.340 1.334 1.340 1.255 1.340 1,076,440 1.3072 3.48%
2016-12-29 0 2.300 2.300 2.350 2.300 2.360 56,000 129,500 2.3125 1.295 1.295 1.323 1.295 1.329 99,473 1.3019 -1.71%
2016-12-28 0 2.340 2.300 2.350 2.300 2.370 160,000 370,440 2.3153 1.317 1.295 1.323 1.295 1.334 284,209 1.3034 0.86%
2016-12-23 0 2.320 2.320 2.340 2.310 2.350 226,000 526,260 2.3286 1.306 1.306 1.317 1.300 1.323 401,445 1.3109 0.87%
2016-12-22 0 2.300 2.300 2.320 2.300 2.300 4,000 9,200 2.3000 1.295 1.295 1.306 1.295 1.295 7,105 1.2948 0.00%
2016-12-21 0 2.300 2.300 2.330 2.290 2.340 258,112 597,311 2.3142 1.295 1.295 1.312 1.289 1.317 458,485 1.3028 -0.86%
2016-12-20 0 2.320 2.300 2.320 2.300 2.360 692,786 1,600,795 2.3107 1.306 1.295 1.306 1.295 1.329 1,230,598 1.3008 1.75%
2016-12-19 0 2.280 2.280 2.290 2.270 2.300 112,000 255,420 2.2805 1.284 1.284 1.289 1.278 1.295 198,946 1.2839 -0.44%
2016-12-16 0 2.290 2.270 2.290 2.270 2.310 478,000 1,090,380 2.2811 1.289 1.278 1.289 1.278 1.300 849,073 1.2842 -0.43%
2016-12-15 0 2.300 2.280 2.300 2.240 2.320 378,000 866,440 2.2922 1.295 1.284 1.295 1.261 1.306 671,443 1.2904 -1.29%
2016-12-14 0 2.330 2.320 2.340 2.330 2.360 194,000 455,100 2.3459 1.312 1.306 1.317 1.312 1.329 344,603 1.3207 -1.27%
2016-12-13 0 2.360 2.330 2.360 2.320 2.360 136,000 317,320 2.3332 1.329 1.312 1.329 1.306 1.329 241,577 1.3135 0.43%
2016-12-12 0 2.350 2.350 2.360 2.350 2.390 274,000 649,360 2.3699 1.323 1.323 1.329 1.323 1.345 486,707 1.3342 -2.08%
2016-12-09 0 2.400 2.400 2.420 2.400 2.400 63,800 153,048 2.3989 1.351 1.351 1.362 1.351 1.351 113,328 1.3505 -0.41%
2016-12-08 0 2.410 2.410 2.420 2.410 2.440 148,000 357,860 2.4180 1.357 1.357 1.362 1.357 1.374 262,893 1.3612 0.42%
2016-12-07 0 2.400 2.400 2.430 2.380 2.440 274,252 660,617 2.4088 1.351 1.351 1.368 1.340 1.374 487,155 1.3561 -1.23%
2016-12-06 0 2.430 2.430 2.440 2.420 2.440 154,000 374,540 2.4321 1.368 1.368 1.374 1.362 1.374 273,551 1.3692 -0.82%
2016-12-05 0 2.450 2.440 2.450 2.420 2.450 402,000 982,160 2.4432 1.379 1.374 1.379 1.362 1.379 714,074 1.3754 0.82%
2016-12-02 0 2.430 2.430 2.440 2.420 2.450 140,252 341,354 2.4339 1.368 1.368 1.374 1.362 1.379 249,130 1.3702 -0.41%
2016-12-01 0 2.440 2.440 2.450 2.430 2.470 424,000 1,035,560 2.4424 1.374 1.374 1.379 1.368 1.391 753,153 1.3750 0.83%
2016-11-30 0 2.420 2.420 2.450 2.410 2.480 607,000 1,487,940 2.4513 1.362 1.362 1.379 1.357 1.396 1,078,216 1.3800 -0.82%
2016-11-29 0 2.440 2.420 2.440 2.360 2.440 1,101,428 2,652,041 2.4078 1.374 1.362 1.374 1.329 1.374 1,956,471 1.3555 2.95%
2016-11-28 0 2.370 2.360 2.370 2.350 2.370 502,000 1,184,920 2.3604 1.334 1.329 1.334 1.323 1.334 891,705 1.3288 0.42%
2016-11-25 0 2.360 2.340 2.360 2.340 2.360 490,000 1,150,660 2.3483 1.329 1.317 1.329 1.317 1.329 870,389 1.3220 0.43%
2016-11-24 0 2.350 2.340 2.350 2.270 2.360 456,000 1,058,300 2.3208 1.323 1.317 1.323 1.278 1.329 809,995 1.3066 -0.42%
2016-11-23 0 2.360 2.340 2.360 2.320 2.370 326,000 766,520 2.3513 1.329 1.317 1.329 1.306 1.334 579,075 1.3237 0.00%
2016-11-22 0 2.360 2.350 2.360 2.330 2.370 812,000 1,910,740 2.3531 1.329 1.323 1.329 1.312 1.334 1,442,359 1.3247 0.85%
2016-11-21 0 2.340 2.330 2.340 2.320 2.340 420,000 978,340 2.3294 1.317 1.312 1.317 1.306 1.317 746,048 1.3114 0.86%
2016-11-18 0 2.320 2.320 2.330 2.300 2.330 206,000 477,320 2.3171 1.306 1.306 1.312 1.295 1.312 365,919 1.3044 0.00%
2016-11-17 0 2.320 2.320 2.330 2.320 2.330 106,000 246,060 2.3213 1.306 1.306 1.312 1.306 1.312 188,288 1.3068 0.00%
2016-11-16 0 2.320 2.310 2.320 2.310 2.340 212,000 491,240 2.3172 1.306 1.300 1.306 1.300 1.317 376,576 1.3045 0.00%
2016-11-15 0 2.320 2.300 2.330 2.290 2.330 370,000 854,260 2.3088 1.306 1.295 1.312 1.289 1.312 657,232 1.2998 1.31%
2016-11-14 0 2.290 2.270 2.290 2.230 2.320 226,000 512,160 2.2662 1.289 1.278 1.289 1.255 1.306 401,445 1.2758 -1.29%
2016-11-11 0 2.320 2.310 2.320 2.300 2.360 656,000 1,529,200 2.3311 1.306 1.300 1.306 1.295 1.329 1,165,255 1.3123 -2.11%
2016-11-10 0 2.370 2.360 2.370 2.350 2.370 1,136,000 2,678,400 2.3577 1.334 1.329 1.334 1.323 1.334 2,017,881 1.3273 2.16%
2016-11-09 0 2.320 2.290 2.320 2.290 2.350 338,000 782,900 2.3163 1.306 1.289 1.306 1.289 1.323 600,391 1.3040 -1.69%
2016-11-08 0 2.360 2.350 2.360 2.330 2.370 386,000 906,020 2.3472 1.329 1.323 1.329 1.312 1.334 685,653 1.3214 1.29%
2016-11-07 0 2.330 2.330 2.340 2.310 2.340 224,000 520,200 2.3223 1.312 1.312 1.317 1.300 1.317 397,892 1.3074 0.00%
2016-11-04 0 2.330 2.310 2.330 2.310 2.350 462,700 1,077,122 2.3279 1.312 1.300 1.312 1.300 1.323 821,896 1.3105 -0.43%
2016-11-03 0 2.340 2.330 2.340 2.330 2.360 416,000 973,320 2.3397 1.317 1.312 1.317 1.312 1.329 738,942 1.3172 -0.85%
2016-11-02 0 2.360 2.350 2.360 2.350 2.390 1,410,000 3,328,228 2.3604 1.329 1.323 1.329 1.323 1.345 2,504,588 1.3289 0.00%
2016-11-01 0 2.360 2.350 2.360 2.340 2.360 350,000 823,960 2.3542 1.329 1.323 1.329 1.317 1.329 621,706 1.3253 0.00%
2016-10-31 0 2.360 2.350 2.360 2.340 2.380 460,000 1,083,840 2.3562 1.329 1.323 1.329 1.317 1.340 817,100 1.3264 0.43%
2016-10-28 0 2.350 2.350 2.360 2.300 2.360 516,000 1,209,240 2.3435 1.323 1.323 1.329 1.295 1.329 916,573 1.3193 -0.84%
2016-10-27 0 2.370 2.350 2.370 2.350 2.370 494,000 1,164,620 2.3575 1.334 1.323 1.334 1.323 1.334 877,494 1.3272 0.85%
2016-10-26 0 2.350 2.350 2.370 2.350 2.390 266,000 628,860 2.3641 1.323 1.323 1.334 1.323 1.345 472,497 1.3309 -1.26%
2016-10-25 0 2.380 2.360 2.380 2.340 2.380 472,000 1,112,140 2.3562 1.340 1.329 1.340 1.317 1.340 838,415 1.3265 1.28%
2016-10-24 0 2.350 2.340 2.350 2.310 2.380 592,000 1,388,980 2.3463 1.323 1.317 1.323 1.300 1.340 1,051,572 1.3209 0.43%
2016-10-20 0 2.340 2.320 2.340 2.300 2.350 1,012,000 2,361,720 2.3337 1.317 1.306 1.317 1.295 1.323 1,797,619 1.3138 0.86%
2016-10-19 0 2.320 2.310 2.330 2.300 2.340 1,192,000 2,774,560 2.3277 1.306 1.300 1.312 1.295 1.317 2,117,354 1.3104 0.00%
2016-10-18 0 2.320 2.310 2.320 2.300 2.350 1,144,000 2,665,106 2.3296 1.306 1.300 1.306 1.295 1.323 2,032,092 1.3115 -0.43%
2016-10-17 0 2.330 2.320 2.330 2.290 2.340 1,077,836 2,495,918 2.3157 1.312 1.306 1.312 1.289 1.317 1,914,564 1.3036 1.75%
2016-10-14 0 2.290 2.290 2.320 2.290 2.350 162,000 375,660 2.3189 1.289 1.289 1.306 1.289 1.323 287,761 1.3055 0.44%
2016-10-13 0 2.280 2.270 2.280 2.260 2.350 402,000 920,060 2.2887 1.284 1.278 1.284 1.272 1.323 714,074 1.2885 -0.87%
2016-10-12 0 2.300 2.300 2.320 2.280 2.350 146,000 340,040 2.3290 1.295 1.295 1.306 1.284 1.323 259,340 1.3112 -1.71%
2016-10-11 0 2.340 2.310 2.340 2.310 2.350 550,000 1,284,660 2.3357 1.317 1.300 1.317 1.300 1.323 976,967 1.3149 0.43%
2016-10-07 0 2.330 2.330 2.340 2.320 2.350 632,000 1,475,180 2.3341 1.312 1.312 1.317 1.306 1.323 1,122,624 1.3140 -0.85%
2016-10-06 0 2.350 2.340 2.350 2.330 2.370 1,592,000 3,751,792 2.3567 1.323 1.317 1.323 1.312 1.334 2,827,876 1.3267 -0.42%
2016-10-05 0 2.360 2.360 2.380 2.310 2.400 2,046,000 4,841,000 2.3661 1.329 1.329 1.340 1.300 1.351 3,634,318 1.3320 1.29%
2016-10-04 0 2.330 2.320 2.330 2.300 2.330 2,244,000 5,210,120 2.3218 1.312 1.306 1.312 1.295 1.312 3,986,026 1.3071 2.19%
2016-10-03 0 2.280 2.280 2.290 2.260 2.350 1,300,000 3,012,880 2.3176 1.284 1.284 1.289 1.272 1.323 2,309,195 1.3047 -2.15%
2016-09-30 0 2.330 2.320 2.330 2.240 2.330 768,000 1,754,620 2.2847 1.312 1.306 1.312 1.261 1.312 1,364,201 1.2862 3.56%
2016-09-29 0 2.250 2.250 2.270 2.240 2.290 254,000 572,680 2.2546 1.267 1.267 1.278 1.261 1.289 451,181 1.2693 -1.75%
2016-09-28 0 2.290 2.270 2.290 2.250 2.300 800,000 1,823,640 2.2796 1.289 1.278 1.289 1.267 1.295 1,421,043 1.2833 0.44%
2016-09-27 0 2.280 2.260 2.280 2.250 2.290 476,286 1,086,672 2.2816 1.284 1.272 1.284 1.267 1.289 846,029 1.2844 0.88%
2016-09-26 0 2.260 2.240 2.260 2.240 2.280 356,000 801,380 2.2511 1.272 1.261 1.272 1.261 1.284 632,364 1.2673 0.00%
2016-09-23 0 2.260 2.250 2.260 2.230 2.280 294,000 663,840 2.2580 1.272 1.267 1.272 1.255 1.284 522,233 1.2712 -0.88%
2016-09-22 0 2.280 2.260 2.280 2.260 2.300 478,000 1,086,620 2.2733 1.284 1.272 1.284 1.272 1.295 849,073 1.2798 0.44%
2016-09-21 0 2.270 2.250 2.270 2.190 2.280 1,108,000 2,491,680 2.2488 1.278 1.267 1.278 1.233 1.284 1,968,145 1.2660 0.89%
2016-09-20 0 2.250 2.200 2.250 2.190 2.250 704,000 1,552,220 2.2049 1.267 1.239 1.267 1.233 1.267 1,250,518 1.2413 2.74%
2016-09-19 0 2.190 2.170 2.200 2.170 2.190 696,000 1,517,840 2.1808 1.233 1.222 1.239 1.222 1.233 1,236,307 1.2277 0.46%
2016-09-15 0 2.180 2.160 2.190 2.150 2.180 94,000 203,820 2.1683 1.227 1.216 1.233 1.210 1.227 166,973 1.2207 1.87%
2016-09-14 0 2.140 2.130 2.140 2.110 2.150 428,800 913,212 2.1297 1.205 1.199 1.205 1.188 1.210 761,679 1.1989 0.00%
2016-09-13 0 2.140 2.130 2.140 2.130 2.180 752,000 1,618,020 2.1516 1.205 1.199 1.205 1.199 1.227 1,335,780 1.2113 -1.83%
2016-09-12 0 2.180 2.160 2.180 2.160 2.250 1,270,800 2,777,344 2.1855 1.227 1.216 1.227 1.216 1.267 2,257,327 1.2304 -0.46%
2016-09-09 0 2.190 2.190 2.220 2.180 2.250 3,200,000 7,040,040 2.2000 1.233 1.233 1.250 1.227 1.267 5,684,172 1.2385 -1.79%
2016-09-08 0 2.230 2.230 2.240 2.220 2.270 1,981,685 4,435,693 2.2383 1.255 1.255 1.261 1.250 1.278 3,520,075 1.2601 0.45%
2016-09-07 0 2.220 2.210 2.230 2.160 2.230 1,224,000 2,694,520 2.2014 1.250 1.244 1.255 1.216 1.255 2,174,196 1.2393 0.45%
2016-09-06 0 2.210 2.210 2.220 2.200 2.260 454,000 1,013,020 2.2313 1.244 1.244 1.250 1.239 1.272 806,442 1.2562 -0.90%
2016-09-05 0 2.230 2.230 2.260 2.220 2.270 220,000 493,280 2.2422 1.255 1.255 1.272 1.250 1.278 390,787 1.2623 0.00%
2016-09-02 0 2.230 2.220 2.240 2.210 2.280 1,206,000 2,696,380 2.2358 1.255 1.250 1.261 1.244 1.284 2,142,222 1.2587 0.90%
2016-09-01 0 2.210 2.200 2.210 2.190 2.290 1,499,500 3,311,510 2.2084 1.244 1.239 1.244 1.233 1.289 2,663,568 1.2433 -3.07%
2016-08-31 0 2.280 2.250 2.280 2.220 2.280 532,000 1,199,920 2.2555 1.284 1.267 1.284 1.250 1.284 944,994 1.2698 2.24%
2016-08-30 0 2.230 2.220 2.230 2.190 2.300 1,168,000 2,585,240 2.2134 1.255 1.250 1.255 1.233 1.295 2,074,723 1.2461 -0.89%
2016-08-29 0 2.250 2.230 2.250 2.230 2.330 488,000 1,095,820 2.2455 1.267 1.255 1.267 1.255 1.312 866,836 1.2642 -0.44%
2016-08-26 0 2.260 2.250 2.260 2.260 2.310 660,000 1,505,800 2.2815 1.272 1.267 1.272 1.272 1.300 1,172,361 1.2844 -2.16%
2016-08-25 0 2.310 2.290 2.320 2.240 2.350 694,000 1,586,680 2.2863 1.300 1.289 1.306 1.261 1.323 1,232,755 1.2871 -1.28%
2016-08-24 0 2.340 2.330 2.340 2.320 2.340 384,000 893,480 2.3268 1.317 1.312 1.317 1.306 1.317 682,101 1.3099 0.00%
2016-08-23 0 2.340 2.330 2.350 2.310 2.390 268,000 627,920 2.3430 1.317 1.312 1.323 1.300 1.345 476,049 1.3190 -1.68%
2016-08-22 0 2.380 2.370 2.380 2.370 2.390 66,000 156,800 2.3758 1.340 1.334 1.340 1.334 1.345 117,236 1.3375 0.42%
2016-08-19 0 2.370 2.370 2.390 2.370 2.390 140,000 332,560 2.3754 1.334 1.334 1.345 1.334 1.345 248,683 1.3373 -0.42%
2016-08-18 0 2.380 2.370 2.380 2.360 2.390 246,000 584,240 2.3750 1.340 1.334 1.340 1.329 1.345 436,971 1.3370 0.00%
2016-08-17 0 2.380 2.370 2.380 2.370 2.400 292,000 694,030 2.3768 1.340 1.334 1.340 1.334 1.351 518,681 1.3381 0.00%
2016-08-16 0 2.380 2.370 2.380 2.370 2.390 352,000 835,940 2.3748 1.340 1.334 1.340 1.334 1.345 625,259 1.3370 0.00%
2016-08-15 0 2.380 2.380 2.390 2.360 2.400 914,000 2,177,380 2.3823 1.340 1.340 1.345 1.329 1.351 1,623,542 1.3411 0.00%
2016-08-12 0 2.380 2.370 2.390 2.360 2.390 384,000 912,980 2.3776 1.340 1.334 1.345 1.329 1.345 682,101 1.3385 0.00%
2016-08-11 0 2.380 2.360 2.380 2.360 2.390 132,000 312,580 2.3680 1.340 1.329 1.340 1.329 1.345 234,472 1.3331 0.00%
2016-08-10 0 2.380 2.360 2.380 2.360 2.450 246,000 584,420 2.3757 1.340 1.329 1.340 1.329 1.379 436,971 1.3374 0.00%
2016-08-09 0 2.380 2.370 2.380 2.370 2.390 862,000 2,055,140 2.3842 1.340 1.334 1.340 1.334 1.345 1,531,174 1.3422 0.00%
2016-08-08 0 2.380 2.370 2.380 2.360 2.380 1,118,000 2,658,220 2.3777 1.340 1.334 1.340 1.329 1.340 1,985,908 1.3385 0.85%
2016-08-05 0 2.360 2.360 2.370 2.340 2.380 850,000 2,010,420 2.3652 1.329 1.329 1.334 1.317 1.340 1,509,858 1.3315 -0.84%
2016-08-04 0 2.380 2.360 2.380 2.360 2.390 778,500 1,847,550 2.3732 1.340 1.329 1.340 1.329 1.345 1,382,853 1.3360 0.42%
2016-08-03 0 2.370 2.370 2.390 2.340 2.410 3,528,390 8,417,412 2.3856 1.334 1.334 1.345 1.317 1.357 6,267,493 1.3430 0.00%
2016-08-01 0 2.370 2.370 2.380 2.360 2.410 884,000 2,112,782 2.3900 1.334 1.334 1.340 1.329 1.357 1,570,253 1.3455 -1.25%
2016-07-29 0 2.400 2.380 2.400 2.380 2.510 2,162,000 5,298,780 2.4509 1.351 1.340 1.351 1.340 1.413 3,840,369 1.3798 -1.23%
2016-07-28 0 2.430 2.400 2.430 2.380 2.450 1,672,000 4,032,510 2.4118 1.368 1.351 1.368 1.340 1.379 2,969,980 1.3578 0.41%
2016-07-27 0 2.420 2.400 2.420 2.240 2.420 3,232,000 7,539,150 2.3327 1.362 1.351 1.362 1.261 1.362 5,741,014 1.3132 7.56%
2016-07-26 0 2.250 2.240 2.250 2.210 2.260 592,000 1,326,020 2.2399 1.267 1.261 1.267 1.244 1.272 1,051,572 1.2610 1.81%
2016-07-25 0 2.210 2.210 2.220 2.200 2.220 1,042,000 2,297,840 2.2052 1.244 1.244 1.250 1.239 1.250 1,850,909 1.2415 0.91%
2016-07-22 0 2.190 2.190 2.200 2.190 2.270 1,616,000 3,599,540 2.2274 1.233 1.233 1.239 1.233 1.278 2,870,507 1.2540 -2.23%
2016-07-21 0 2.240 2.240 2.250 2.170 2.250 1,510,000 3,365,280 2.2287 1.261 1.261 1.267 1.222 1.267 2,682,219 1.2547 2.75%
2016-07-20 0 2.180 2.180 2.200 2.160 2.200 544,000 1,191,740 2.1907 1.227 1.227 1.239 1.216 1.239 966,309 1.2333 0.46%
2016-07-19 0 2.170 2.170 2.190 2.170 2.240 528,190 1,156,466 2.1895 1.222 1.222 1.233 1.222 1.261 938,226 1.2326 0.46%
2016-07-18 0 2.160 2.160 2.170 2.160 2.200 666,000 1,454,340 2.1837 1.216 1.216 1.222 1.216 1.239 1,183,018 1.2293 -0.46%
2016-07-15 0 2.170 2.170 2.190 2.160 2.200 1,776,000 3,887,160 2.1887 1.222 1.222 1.233 1.216 1.239 3,154,716 1.2322 0.00%
2016-07-14 0 2.170 2.170 2.180 2.130 2.180 1,527,000 3,318,480 2.1732 1.222 1.222 1.227 1.199 1.227 2,712,416 1.2234 1.17%
2016-07-13 0 2.190 2.170 2.190 2.170 2.220 1,472,127 3,230,834 2.1947 1.208 1.197 1.208 1.197 1.224 2,669,804 1.2101 0.00%
2016-07-12 0 2.190 2.180 2.210 2.190 2.220 1,176,000 2,584,980 2.1981 1.208 1.202 1.219 1.208 1.224 2,132,757 1.2120 -0.45%
2016-07-11 0 2.200 2.190 2.200 2.180 2.220 880,000 1,934,820 2.1987 1.213 1.208 1.213 1.202 1.224 1,595,941 1.2123 1.38%
2016-07-08 0 2.170 2.160 2.170 2.150 2.190 618,000 1,340,580 2.1692 1.197 1.191 1.197 1.186 1.208 1,120,786 1.1961 0.46%
2016-07-07 0 2.160 2.160 2.170 2.160 2.200 1,350,000 2,934,550 2.1737 1.191 1.191 1.197 1.191 1.213 2,448,318 1.1986 -0.46%
2016-07-06 0 2.170 2.160 2.170 2.150 2.180 1,522,000 3,295,560 2.1653 1.197 1.191 1.197 1.186 1.202 2,760,252 1.1939 -0.46%
2016-07-05 0 2.180 2.180 2.190 2.170 2.200 1,268,000 2,781,690 2.1938 1.202 1.202 1.208 1.197 1.213 2,299,605 1.2096 0.46%
2016-07-04 0 2.170 2.170 2.180 2.150 2.220 2,246,000 4,907,836 2.1851 1.197 1.197 1.202 1.186 1.224 4,073,276 1.2049 -0.91%
2016-06-30 0 2.190 2.190 2.200 2.160 2.230 1,812,000 3,986,900 2.2003 1.208 1.208 1.213 1.191 1.230 3,286,187 1.2132 1.86%
2016-06-29 0 2.150 2.150 2.170 2.140 2.210 2,222,000 4,792,990 2.1571 1.186 1.186 1.197 1.180 1.219 4,029,750 1.1894 0.94%
2016-06-28 0 2.130 2.130 2.150 2.040 2.240 4,443,343 9,496,836 2.1373 1.174 1.174 1.186 1.125 1.235 8,058,309 1.1785 2.90%
2016-06-27 0 2.070 2.060 2.080 2.030 2.080 580,000 1,194,540 2.0596 1.141 1.136 1.147 1.119 1.147 1,051,870 1.1356 -0.48%
2016-06-24 0 2.080 2.060 2.080 2.050 2.120 1,460,000 3,050,890 2.0897 1.147 1.136 1.147 1.130 1.169 2,647,811 1.1522 -1.42%
2016-06-23 0 2.110 2.110 2.120 2.100 2.130 2,212,000 4,669,600 2.1110 1.163 1.163 1.169 1.158 1.174 4,011,615 1.1640 0.48%
2016-06-22 0 2.100 2.100 2.120 2.090 2.180 2,576,000 5,469,280 2.1232 1.158 1.158 1.169 1.152 1.202 4,671,754 1.1707 0.00%
2016-06-21 0 2.100 2.090 2.100 2.090 2.110 88,000 184,680 2.0986 1.158 1.152 1.158 1.152 1.163 159,594 1.1572 0.00%
2016-06-20 0 2.100 2.080 2.100 2.040 2.100 366,000 764,620 2.0891 1.158 1.147 1.158 1.125 1.158 663,766 1.1519 0.96%
2016-06-17 0 2.080 2.070 2.080 2.030 2.100 148,000 306,980 2.0742 1.147 1.141 1.147 1.119 1.158 268,408 1.1437 2.46%
2016-06-16 0 2.030 2.030 2.080 2.030 2.120 126,000 258,280 2.0498 1.119 1.119 1.147 1.119 1.169 228,510 1.1303 -1.93%
2016-06-15 0 2.070 2.060 2.070 2.020 2.100 322,000 670,360 2.0819 1.141 1.136 1.141 1.114 1.158 583,969 1.1479 1.47%
2016-06-14 0 2.040 2.020 2.040 2.000 2.040 310,000 625,170 2.0167 1.125 1.114 1.125 1.103 1.125 562,206 1.1120 2.00%
2016-06-13 0 2.000 2.000 2.020 2.000 2.020 624,000 1,257,250 2.0148 1.103 1.103 1.114 1.103 1.114 1,131,667 1.1110 -1.48%
2016-06-10 0 2.030 2.030 2.040 2.030 2.070 564,000 1,148,920 2.0371 1.119 1.119 1.125 1.119 1.141 1,022,853 1.1233 -0.98%
2016-06-08 0 2.050 2.040 2.050 2.030 2.050 10,000 20,440 2.0440 1.130 1.125 1.130 1.119 1.130 18,136 1.1271 0.00%
2016-06-07 0 2.050 2.040 2.060 2.020 2.070 174,000 355,660 2.0440 1.130 1.125 1.136 1.114 1.141 315,561 1.1271 0.49%
2016-06-06 0 2.040 2.030 2.050 2.000 2.050 201,800 408,074 2.0222 1.125 1.119 1.130 1.103 1.130 365,978 1.1150 0.99%
2016-06-03 0 2.020 2.020 2.030 2.000 2.030 104,000 210,080 2.0200 1.114 1.114 1.119 1.103 1.119 188,611 1.1138 -0.49%
2016-06-02 0 2.030 2.020 2.070 1.990 2.070 30,000 60,960 2.0320 1.119 1.114 1.141 1.097 1.141 54,407 1.1204 2.53%
2016-06-01 0 1.980 1.980 2.030 1.960 2.050 3,160,000 6,376,138 2.0178 1.092 1.092 1.119 1.081 1.130 5,730,878 1.1126 -1.49%
2016-05-31 0 2.010 2.010 2.020 2.000 2.030 974,000 1,968,080 2.0206 1.108 1.108 1.114 1.103 1.119 1,766,416 1.1142 -0.99%
2016-05-30 0 2.030 2.030 2.040 2.010 2.050 1,176,000 2,384,200 2.0274 1.119 1.119 1.125 1.108 1.130 2,132,757 1.1179 -0.49%
2016-05-27 0 2.040 2.010 2.040 2.010 2.050 156,000 315,560 2.0228 1.125 1.108 1.125 1.108 1.130 282,917 1.1154 0.49%
2016-05-26 0 2.030 2.030 2.050 2.010 2.050 210,000 426,610 2.0315 1.119 1.119 1.130 1.108 1.130 380,849 1.1202 -0.98%
2016-05-25 0 2.050 2.040 2.050 2.040 2.050 416,000 852,814 2.0500 1.130 1.125 1.130 1.125 1.130 754,445 1.1304 0.49%
2016-05-24 0 2.040 2.030 2.040 2.030 2.080 1,124,000 2,302,900 2.0488 1.125 1.119 1.125 1.119 1.147 2,038,452 1.1297 0.00%
2016-05-23 0 2.040 2.040 2.060 2.020 2.070 660,000 1,341,410 2.0324 1.125 1.125 1.136 1.114 1.141 1,196,956 1.1207 -0.49%
2016-05-20 0 2.050 2.020 2.060 2.000 2.050 1,150,000 2,331,590 2.0275 1.130 1.114 1.136 1.103 1.130 2,085,604 1.1179 1.49%
2016-05-19 0 2.020 2.020 2.040 2.020 2.070 1,436,638 2,929,297 2.0390 1.114 1.114 1.125 1.114 1.141 2,605,442 1.1243 -0.98%
2016-05-18 0 2.040 2.040 2.060 2.020 2.080 894,000 1,822,010 2.0380 1.125 1.125 1.136 1.114 1.147 1,621,331 1.1238 -0.49%
2016-05-17 0 2.050 2.050 2.070 2.020 2.050 682,000 1,402,003 2.0557 1.130 1.130 1.141 1.114 1.130 1,236,854 1.1335 -0.49%
2016-05-16 0 2.060 2.060 2.090 2.020 2.070 120,000 246,480 2.0540 1.136 1.136 1.152 1.114 1.141 217,628 1.1326 0.98%
2016-05-13 0 2.040 2.040 2.060 2.040 2.080 786,000 1,615,350 2.0552 1.125 1.125 1.136 1.125 1.147 1,425,465 1.1332 -1.92%
2016-05-12 0 2.080 2.050 2.100 2.050 2.110 350,389 727,553 2.0764 1.147 1.130 1.158 1.130 1.163 635,455 1.1449 -0.95%
2016-05-11 0 2.100 2.080 2.100 2.060 2.100 325,375 680,097 2.0902 1.158 1.147 1.158 1.136 1.158 590,090 1.1525 1.45%
2016-05-10 0 2.070 2.070 2.090 2.050 2.090 282,000 584,510 2.0727 1.141 1.141 1.152 1.130 1.152 511,426 1.1429 -1.43%
2016-05-09 0 2.100 2.090 2.100 2.070 2.110 515,444 1,079,676 2.0947 1.158 1.152 1.158 1.141 1.163 934,793 1.1550 0.00%
2016-05-06 0 2.100 2.090 2.100 2.070 2.110 324,000 678,460 2.0940 1.158 1.152 1.158 1.141 1.163 587,596 1.1546 0.00%
2016-05-05 0 2.100 2.100 2.120 2.050 2.110 384,000 801,620 2.0876 1.158 1.158 1.169 1.130 1.163 696,410 1.1511 -0.47%
2016-05-04 0 2.110 2.100 2.120 2.050 2.130 674,000 1,419,240 2.1057 1.163 1.158 1.169 1.130 1.174 1,222,345 1.1611 0.00%
2016-05-03 0 2.110 2.090 2.110 2.080 2.130 224,000 469,620 2.0965 1.163 1.152 1.163 1.147 1.174 406,239 1.1560 -0.47%
2016-04-29 0 2.120 2.120 2.140 2.080 2.160 364,000 773,620 2.1253 1.169 1.169 1.180 1.147 1.191 660,139 1.1719 -1.85%
2016-04-28 0 2.160 2.140 2.170 2.080 2.170 96,000 204,020 2.1252 1.191 1.180 1.197 1.147 1.197 174,103 1.1718 2.86%
2016-04-27 0 2.100 2.100 2.140 2.090 2.150 118,000 249,220 2.1120 1.158 1.158 1.180 1.152 1.186 214,001 1.1646 -2.78%
2016-04-26 0 2.160 2.150 2.160 2.090 2.240 650,000 1,394,740 2.1458 1.191 1.186 1.191 1.152 1.235 1,178,820 1.1832 0.93%
2016-04-25 0 2.140 2.130 2.140 2.080 2.140 82,000 173,340 2.1139 1.180 1.174 1.180 1.147 1.180 148,713 1.1656 2.39%
2016-04-22 0 2.090 2.090 2.110 2.090 2.110 24,000 50,400 2.1000 1.152 1.152 1.163 1.152 1.163 43,526 1.1579 -2.79%
2016-04-21 0 2.150 2.140 2.150 2.080 2.150 888,000 1,895,680 2.1348 1.186 1.180 1.186 1.147 1.186 1,610,449 1.1771 1.42%
2016-04-20 0 2.120 2.120 2.140 2.100 2.140 246,000 521,560 2.1202 1.169 1.169 1.180 1.158 1.180 446,138 1.1691 -1.40%
2016-04-19 0 2.150 2.130 2.150 2.100 2.150 644,000 1,375,920 2.1365 1.186 1.174 1.186 1.158 1.186 1,167,938 1.1781 0.94%
2016-04-18 0 2.130 2.120 2.130 2.100 2.160 672,000 1,427,870 2.1248 1.174 1.169 1.174 1.158 1.191 1,218,718 1.1716 0.47%
2016-04-15 0 2.120 2.100 2.120 2.090 2.120 163,950 344,456 2.1010 1.169 1.158 1.169 1.152 1.169 297,335 1.1585 0.95%
2016-04-14 0 2.100 2.100 2.110 2.060 2.110 438,000 918,880 2.0979 1.158 1.158 1.163 1.136 1.163 794,343 1.1568 -0.47%
2016-04-13 0 2.110 2.110 2.130 2.070 2.130 1,320,000 2,774,052 2.1016 1.163 1.163 1.174 1.141 1.174 2,393,911 1.1588 1.93%
2016-04-12 0 2.070 2.070 2.100 2.020 2.090 818,000 1,698,620 2.0766 1.141 1.141 1.158 1.114 1.152 1,483,499 1.1450 -0.48%
2016-04-11 0 2.080 2.060 2.080 2.030 2.080 794,000 1,623,850 2.0452 1.147 1.136 1.147 1.119 1.147 1,439,974 1.1277 1.96%
2016-04-08 0 2.040 2.030 2.060 2.000 2.080 1,962,000 3,972,420 2.0247 1.125 1.119 1.136 1.103 1.147 3,558,222 1.1164 0.99%
2016-04-07 0 2.020 2.020 2.030 2.010 2.040 400,000 810,800 2.0270 1.114 1.114 1.119 1.108 1.125 725,428 1.1177 -1.46%
2016-04-06 0 2.050 2.030 2.050 1.990 2.070 746,000 1,516,480 2.0328 1.130 1.119 1.130 1.097 1.141 1,352,922 1.1209 1.99%
2016-04-05 0 2.010 1.990 2.010 1.990 2.040 698,000 1,399,790 2.0054 1.108 1.097 1.108 1.097 1.125 1,265,871 1.1058 -1.47%
2016-04-01 0 2.040 2.030 2.040 2.000 2.070 638,000 1,302,788 2.0420 1.125 1.119 1.125 1.103 1.141 1,157,057 1.1259 -1.45%
2016-03-31 0 2.070 2.070 2.080 2.020 2.090 702,000 1,453,726 2.0708 1.141 1.141 1.147 1.114 1.152 1,273,125 1.1419 0.98%
2016-03-30 0 2.050 2.020 2.050 1.980 2.060 962,000 1,947,838 2.0248 1.130 1.114 1.130 1.092 1.136 1,744,653 1.1165 3.80%
2016-03-29 0 2.070 2.070 2.090 2.060 2.100 858,000 1,782,100 2.0770 1.089 1.089 1.100 1.084 1.105 1,630,890 1.0927 -1.43%
2016-03-24 0 2.100 2.100 2.120 2.070 2.130 714,000 1,496,920 2.0965 1.105 1.105 1.115 1.089 1.121 1,357,174 1.1030 -1.41%
2016-03-23 0 2.130 2.120 2.130 2.080 2.130 832,000 1,752,450 2.1063 1.121 1.115 1.121 1.094 1.121 1,581,469 1.1081 1.43%
2016-03-22 0 2.100 2.080 2.100 2.060 2.110 673,324 1,404,619 2.0861 1.105 1.094 1.105 1.084 1.110 1,279,857 1.0975 1.45%
2016-03-21 0 2.070 2.050 2.070 2.020 2.080 862,000 1,771,734 2.0554 1.089 1.078 1.089 1.063 1.094 1,638,493 1.0813 1.47%
2016-03-18 0 2.040 2.040 2.050 2.040 2.080 974,000 1,995,250 2.0485 1.073 1.073 1.078 1.073 1.094 1,851,383 1.0777 -1.45%
2016-03-17 0 2.070 2.060 2.070 2.050 2.070 662,000 1,364,050 2.0605 1.089 1.084 1.089 1.078 1.089 1,258,332 1.0840 0.98%
2016-03-16 0 2.050 2.050 2.060 2.040 2.100 914,000 1,891,330 2.0693 1.078 1.078 1.084 1.073 1.105 1,737,335 1.0886 -1.91%
2016-03-15 0 2.090 2.090 2.100 2.040 2.120 616,000 1,288,764 2.0921 1.100 1.100 1.105 1.073 1.115 1,170,895 1.1007 -0.95%
2016-03-14 0 2.110 2.100 2.110 2.070 2.120 992,000 2,076,020 2.0928 1.110 1.105 1.110 1.089 1.115 1,885,598 1.1010 1.44%
2016-03-11 0 2.080 2.060 2.080 2.000 2.100 616,000 1,270,832 2.0630 1.094 1.084 1.094 1.052 1.105 1,170,895 1.0854 3.48%
2016-03-10 0 2.010 2.000 2.010 1.980 2.040 436,000 877,206 2.0119 1.057 1.052 1.057 1.042 1.073 828,751 1.0585 0.50%
2016-03-09 0 2.000 1.980 2.000 1.930 2.010 320,000 632,840 1.9776 1.052 1.042 1.052 1.015 1.057 608,257 1.0404 2.04%
2016-03-08 0 1.960 1.960 1.970 1.940 2.000 776,000 1,518,670 1.9570 1.031 1.031 1.036 1.021 1.052 1,475,024 1.0296 -1.51%
2016-03-07 0 1.990 1.980 1.990 1.960 2.010 374,000 741,252 1.9820 1.047 1.042 1.047 1.031 1.057 710,901 1.0427 0.00%
2016-03-04 0 1.990 1.980 1.990 1.940 2.010 874,000 1,736,700 1.9871 1.047 1.042 1.047 1.021 1.057 1,661,303 1.0454 2.58%
2016-03-03 0 1.940 1.940 1.980 1.940 2.000 378,000 740,504 1.9590 1.021 1.021 1.042 1.021 1.052 718,504 1.0306 -2.02%
2016-03-02 0 1.980 1.960 1.980 1.940 1.990 934,000 1,833,903 1.9635 1.042 1.031 1.042 1.021 1.047 1,775,351 1.0330 0.51%
2016-03-01 0 1.970 1.960 1.970 1.950 1.990 888,000 1,738,654 1.9579 1.036 1.031 1.036 1.026 1.047 1,687,914 1.0301 0.51%
2016-02-29 0 1.960 1.960 1.970 1.860 1.980 4,755,000 9,061,198 1.9056 1.031 1.031 1.036 0.979 1.042 9,038,323 1.0025 5.95%
2016-02-26 0 1.850 1.840 1.850 1.830 1.910 15,567,000 28,345,064 1.8208 0.973 0.968 0.973 0.963 1.005 29,589,815 0.9579 1.65%
2016-02-25 0 1.820 1.810 1.820 1.800 1.830 418,000 757,760 1.8128 0.957 0.952 0.957 0.947 0.963 794,536 0.9537 0.00%
2016-02-24 0 1.820 1.800 1.820 1.790 1.820 1,908,000 3,443,000 1.8045 0.957 0.947 0.957 0.942 0.957 3,626,734 0.9493 0.55%
2016-02-23 0 1.810 1.810 1.820 1.800 1.820 826,000 1,496,280 1.8115 0.952 0.952 0.957 0.947 0.957 1,570,064 0.9530 0.00%
2016-02-22 0 1.810 1.810 1.820 1.810 1.820 380,000 689,090 1.8134 0.952 0.952 0.957 0.952 0.957 722,305 0.9540 0.00%
2016-02-19 0 1.810 1.800 1.810 1.790 1.820 1,618,000 2,916,376 1.8025 0.952 0.947 0.952 0.942 0.957 3,075,501 0.9483 -0.55%
2016-02-18 0 1.820 1.810 1.820 1.800 1.830 1,308,000 2,375,296 1.8160 0.957 0.952 0.957 0.947 0.963 2,486,252 0.9554 0.00%
2016-02-17 0 1.820 1.810 1.820 1.790 1.830 1,192,000 2,156,554 1.8092 0.957 0.952 0.957 0.942 0.963 2,265,758 0.9518 1.68%
2016-02-16 0 1.790 1.790 1.800 1.790 1.820 2,757,000 4,961,392 1.7996 0.942 0.942 0.947 0.942 0.957 5,240,516 0.9467 -0.56%
2016-02-15 0 1.800 1.800 1.810 1.800 1.830 548,000 992,990 1.8120 0.947 0.947 0.952 0.947 0.963 1,041,641 0.9533 0.00%
2016-02-12 0 1.800 1.800 1.810 1.800 1.830 2,004,000 3,628,440 1.8106 0.947 0.947 0.952 0.947 0.963 3,809,211 0.9525 -2.17%
2016-02-11 0 1.840 1.820 1.850 1.810 1.860 2,320,000 4,264,284 1.8381 0.968 0.957 0.973 0.952 0.979 4,409,865 0.9670 -1.60%
2016-02-05 0 1.870 1.870 1.880 1.850 1.880 452,053 844,015 1.8671 0.984 0.984 0.989 0.973 0.989 859,264 0.9823 1.08%
2016-02-04 0 1.850 1.840 1.850 1.820 1.870 1,319,000 2,434,728 1.8459 0.973 0.968 0.973 0.957 0.984 2,507,160 0.9711 0.00%
2016-02-03 0 1.850 1.830 1.850 1.810 1.860 1,558,000 2,851,970 1.8305 0.973 0.963 0.973 0.952 0.979 2,961,453 0.9630 -1.07%
2016-02-02 0 1.870 1.870 1.880 1.850 1.890 1,216,609 2,277,054 1.8716 0.984 0.984 0.989 0.973 0.994 2,312,535 0.9847 -0.53%
2016-02-01 0 1.880 1.880 1.890 1.870 1.900 634,000 1,192,800 1.8814 0.989 0.989 0.994 0.984 1.000 1,205,110 0.9898 -1.05%
2016-01-29 0 1.900 1.880 1.900 1.830 1.910 930,000 1,741,490 1.8726 1.000 0.989 1.000 0.963 1.005 1,767,748 0.9851 3.83%
2016-01-28 0 1.830 1.830 1.840 1.810 1.870 1,678,000 3,084,096 1.8380 0.963 0.963 0.968 0.952 0.984 3,189,549 0.9669 -3.68%
2016-01-27 0 1.900 1.890 1.900 1.860 1.910 1,786,000 3,354,830 1.8784 1.000 0.994 1.000 0.979 1.005 3,394,836 0.9882 0.00%
2016-01-26 0 1.900 1.890 1.910 1.870 1.960 2,788,000 5,324,800 1.9099 1.000 0.994 1.005 0.984 1.031 5,299,441 1.0048 4.40%
2016-01-25 0 1.820 1.820 1.830 1.800 1.850 1,604,000 2,922,800 1.8222 0.957 0.957 0.963 0.947 0.973 3,048,890 0.9586 1.68%
2016-01-22 0 1.790 1.780 1.790 1.770 1.830 1,972,000 3,535,270 1.7927 0.942 0.936 0.942 0.931 0.963 3,748,385 0.9431 0.00%
2016-01-21 0 1.790 1.790 1.800 1.770 1.840 820,000 1,468,480 1.7908 0.942 0.942 0.947 0.931 0.968 1,558,659 0.9421 -1.65%
2016-01-20 0 1.820 1.800 1.820 1.770 1.850 1,462,000 2,618,080 1.7908 0.957 0.947 0.957 0.931 0.973 2,778,975 0.9421 0.00%
2016-01-19 0 1.820 1.820 1.840 1.800 1.840 266,000 484,160 1.8202 0.957 0.957 0.968 0.947 0.968 505,614 0.9576 1.68%
2016-01-18 0 1.790 1.780 1.800 1.750 1.850 832,000 1,482,940 1.7824 0.942 0.936 0.947 0.921 0.973 1,581,469 0.9377 -1.65%
2016-01-15 0 1.820 1.810 1.820 1.790 1.850 2,746,000 5,037,560 1.8345 0.957 0.952 0.957 0.942 0.973 5,219,608 0.9651 -1.62%
2016-01-14 0 1.850 1.850 1.870 1.820 1.940 788,000 1,453,980 1.8452 0.973 0.973 0.984 0.957 1.021 1,497,833 0.9707 -1.60%
2016-01-13 0 1.880 1.880 1.940 1.850 1.990 464,000 908,920 1.9589 0.989 0.989 1.021 0.973 1.047 881,973 1.0306 -4.57%
2016-01-12 0 1.970 1.940 1.970 1.950 1.990 4,022,000 7,982,128 1.9846 1.036 1.021 1.036 1.026 1.047 7,645,033 1.0441 -0.51%
2016-01-11 0 1.980 1.980 1.990 1.980 2.000 1,648,000 3,281,640 1.9913 1.042 1.042 1.047 1.042 1.052 3,132,525 1.0476 -2.46%
2016-01-08 0 2.030 2.020 2.030 1.990 2.050 317,000 641,700 2.0243 1.068 1.063 1.068 1.047 1.078 602,555 1.0650 1.00%
2016-01-07 0 2.010 2.010 2.020 1.980 2.060 981,391 1,961,206 1.9984 1.057 1.057 1.063 1.042 1.084 1,865,432 1.0513 -3.37%
2016-01-06 0 2.080 2.080 2.100 2.060 2.130 682,000 1,429,300 2.0957 1.094 1.094 1.105 1.084 1.121 1,296,348 1.1026 -2.35%
2016-01-05 0 2.130 2.110 2.130 2.070 2.160 516,000 1,090,300 2.1130 1.121 1.110 1.121 1.089 1.136 980,815 1.1116 1.91%
2016-01-04 0 2.090 2.080 2.100 2.060 2.100 935,000 1,935,723 2.0703 1.100 1.094 1.105 1.084 1.105 1,777,252 1.0892 -0.48%
2015-12-31 0 2.100 2.060 2.100 2.030 2.100 148,100 307,442 2.0759 1.105 1.084 1.105 1.068 1.105 281,509 1.0921 2.94%
2015-12-30 0 2.040 2.040 2.050 2.020 2.080 458,000 936,880 2.0456 1.073 1.073 1.078 1.063 1.094 870,568 1.0762 0.49%
2015-12-29 0 2.030 2.030 2.040 2.010 2.050 1,642,000 3,319,790 2.0218 1.068 1.068 1.073 1.057 1.078 3,121,120 1.0637 0.00%
2015-12-28 0 2.030 2.030 2.040 2.020 2.040 102,000 207,540 2.0347 1.068 1.068 1.073 1.063 1.073 193,882 1.0704 -0.49%
2015-12-24 0 2.040 2.030 2.040 2.020 2.040 114,000 231,320 2.0291 1.073 1.068 1.073 1.063 1.073 216,692 1.0675 0.49%
2015-12-23 0 2.030 2.030 2.040 2.030 2.040 16,000 32,540 2.0338 1.068 1.068 1.073 1.068 1.073 30,413 1.0699 -0.49%
2015-12-22 0 2.040 2.040 2.060 2.020 2.050 92,000 187,540 2.0385 1.073 1.073 1.084 1.063 1.078 174,874 1.0724 0.49%
2015-12-21 0 2.030 2.030 2.050 2.030 2.040 30,000 61,000 2.0333 1.068 1.068 1.078 1.068 1.073 57,024 1.0697 -0.49%
2015-12-18 0 2.040 2.040 2.050 2.040 2.050 89,000 181,540 2.0398 1.073 1.073 1.078 1.073 1.078 169,172 1.0731 -0.97%
2015-12-17 0 2.060 2.050 2.080 2.030 2.060 938,000 1,925,860 2.0532 1.084 1.078 1.094 1.068 1.084 1,782,954 1.0802 0.98%
2015-12-16 0 2.040 2.030 2.050 2.030 2.050 98,000 200,140 2.0422 1.073 1.068 1.078 1.068 1.078 186,279 1.0744 0.49%
2015-12-15 0 2.030 2.020 2.030 2.020 2.030 28,000 56,800 2.0286 1.068 1.063 1.068 1.063 1.068 53,223 1.0672 -0.49%
2015-12-14 0 2.040 2.020 2.060 2.010 2.040 1,506,000 3,042,346 2.0202 1.073 1.063 1.084 1.057 1.073 2,862,611 1.0628 2.00%
2015-12-11 0 2.000 2.000 2.020 2.000 2.040 2,024,000 4,088,580 2.0200 1.052 1.052 1.063 1.052 1.073 3,847,227 1.0627 -0.99%
2015-12-10 0 2.020 2.020 2.030 2.010 2.030 2,188,000 4,430,790 2.0250 1.063 1.063 1.068 1.057 1.068 4,158,959 1.0654 0.00%
2015-12-09 0 2.020 2.020 2.030 2.010 2.040 662,000 1,337,860 2.0209 1.063 1.063 1.068 1.057 1.073 1,258,332 1.0632 0.00%
2015-12-08 0 2.020 2.020 2.030 2.010 2.030 98,000 198,120 2.0216 1.063 1.063 1.068 1.057 1.068 186,279 1.0636 -0.49%
2015-12-07 0 2.030 2.020 2.040 2.020 2.030 24,000 48,600 2.0250 1.068 1.063 1.073 1.063 1.068 45,619 1.0653 0.50%
2015-12-04 0 2.020 2.020 2.030 2.020 2.030 273,400 554,366 2.0277 1.063 1.063 1.068 1.063 1.068 519,680 1.0667 -1.46%
2015-12-03 0 2.050 2.050 2.060 2.040 2.060 1,600,000 3,295,242 2.0595 1.078 1.078 1.084 1.073 1.084 3,041,286 1.0835 -0.97%
2015-12-02 0 2.070 2.050 2.070 2.020 2.080 324,000 667,520 2.0602 1.089 1.078 1.089 1.063 1.094 615,860 1.0839 1.47%
2015-12-01 0 2.040 2.040 2.050 2.020 2.060 252,000 515,540 2.0458 1.073 1.073 1.078 1.063 1.084 479,003 1.0763 0.49%
2015-11-30 0 2.030 2.010 2.040 1.950 2.070 52,000 105,700 2.0327 1.068 1.057 1.073 1.026 1.089 98,842 1.0694 0.50%
2015-11-27 0 2.020 2.020 2.030 1.980 2.020 982,000 1,964,900 2.0009 1.063 1.063 1.068 1.042 1.063 1,866,589 1.0527 -0.49%
2015-11-26 0 2.030 2.010 2.030 2.010 2.030 486,000 981,320 2.0192 1.068 1.057 1.068 1.057 1.068 923,791 1.0623 0.50%
2015-11-25 0 2.020 2.020 2.030 2.000 2.030 2,614,000 5,281,080 2.0203 1.063 1.063 1.068 1.052 1.068 4,968,701 1.0629 -1.46%
2015-11-24 0 2.050 2.020 2.050 2.010 2.050 126,000 255,400 2.0270 1.078 1.063 1.078 1.057 1.078 239,501 1.0664 0.49%
2015-11-23 0 2.040 2.040 2.050 2.030 2.050 148,000 302,120 2.0414 1.073 1.073 1.078 1.068 1.078 281,319 1.0739 -0.97%
2015-11-20 0 2.060 2.060 2.070 2.000 2.090 182,000 370,900 2.0379 1.084 1.084 1.089 1.052 1.100 345,946 1.0721 1.48%
2015-11-19 0 2.030 2.030 2.050 2.000 2.040 114,000 232,460 2.0391 1.068 1.068 1.078 1.052 1.073 216,692 1.0728 -0.98%
2015-11-18 0 2.050 2.040 2.050 2.040 2.050 142,000 290,920 2.0487 1.078 1.073 1.078 1.073 1.078 269,914 1.0778 0.49%
2015-11-17 0 2.040 2.040 2.050 2.020 2.050 208,000 424,560 2.0412 1.073 1.073 1.078 1.063 1.078 395,367 1.0738 0.99%
2015-11-16 0 2.020 2.000 2.020 1.990 2.100 1,458,000 2,943,800 2.0191 1.063 1.052 1.063 1.047 1.105 2,771,372 1.0622 -4.27%
2015-11-13 0 2.110 2.090 2.110 2.090 2.120 492,000 1,034,800 2.1033 1.110 1.100 1.110 1.100 1.115 935,196 1.1065 -1.40%
2015-11-12 0 2.140 2.130 2.140 2.130 2.150 426,000 912,310 2.1416 1.126 1.121 1.126 1.121 1.131 809,742 1.1267 0.94%
2015-11-11 0 2.120 2.090 2.130 2.100 2.140 312,000 657,180 2.1063 1.115 1.100 1.121 1.105 1.126 593,051 1.1081 -0.47%
2015-11-10 0 2.130 2.120 2.130 2.100 2.130 498,000 1,051,270 2.1110 1.121 1.115 1.121 1.105 1.121 946,600 1.1106 0.47%
2015-11-09 0 2.120 2.090 2.120 2.070 2.150 1,024,000 2,158,740 2.1081 1.115 1.100 1.115 1.089 1.131 1,946,423 1.1091 0.95%
2015-11-06 0 2.100 2.090 2.100 2.000 2.100 1,110,000 2,303,140 2.0749 1.105 1.100 1.105 1.052 1.105 2,109,892 1.0916 5.53%
2015-11-05 0 1.990 1.990 2.020 1.960 2.030 3,842,000 7,613,200 1.9816 1.047 1.047 1.063 1.031 1.068 7,302,889 1.0425 0.00%
2015-11-04 0 1.990 1.980 2.000 1.980 2.040 1,508,000 3,020,340 2.0029 1.047 1.042 1.052 1.042 1.073 2,866,412 1.0537 0.00%
2015-11-03 0 1.990 1.990 2.010 1.990 2.030 1,130,000 2,271,060 2.0098 1.047 1.047 1.057 1.047 1.068 2,147,908 1.0573 -2.45%
2015-11-02 0 2.040 2.020 2.040 2.000 2.100 746,000 1,514,970 2.0308 1.073 1.063 1.073 1.052 1.105 1,418,000 1.0684 -0.97%
2015-10-30 0 2.060 2.050 2.080 2.010 2.080 568,000 1,164,740 2.0506 1.084 1.078 1.094 1.057 1.094 1,079,657 1.0788 -1.90%
2015-10-29 0 2.100 2.090 2.100 2.030 2.100 514,000 1,070,120 2.0819 1.105 1.100 1.105 1.068 1.105 977,013 1.0953 0.96%
2015-10-28 0 2.080 2.060 2.080 2.060 2.110 636,000 1,332,400 2.0950 1.094 1.084 1.094 1.084 1.110 1,208,911 1.1021 -1.89%
2015-10-27 0 2.120 2.100 2.120 2.050 2.120 1,300,000 2,729,080 2.0993 1.115 1.105 1.115 1.078 1.115 2,471,045 1.1044 3.41%
2015-10-26 0 2.050 2.040 2.050 2.010 2.050 1,178,000 2,412,724 2.0482 1.078 1.073 1.078 1.057 1.078 2,239,147 1.0775 0.99%
2015-10-23 0 2.030 2.030 2.040 1.980 2.080 790,000 1,609,520 2.0374 1.068 1.068 1.073 1.042 1.094 1,501,635 1.0718 0.50%
2015-10-22 0 2.020 2.000 2.020 1.910 2.030 1,452,000 2,871,180 1.9774 1.063 1.052 1.063 1.005 1.068 2,759,967 1.0403 5.76%
2015-10-20 0 1.910 1.890 1.920 1.880 1.910 693,700 1,317,447 1.8992 1.005 0.994 1.010 0.989 1.005 1,318,588 0.9991 0.53%
2015-10-19 0 1.900 1.880 1.900 1.870 1.910 594,000 1,123,220 1.8909 1.000 0.989 1.000 0.984 1.005 1,129,078 0.9948 0.00%
2015-10-16 0 1.900 1.890 1.900 1.850 1.910 1,034,000 1,953,540 1.8893 1.000 0.994 1.000 0.973 1.005 1,965,431 0.9939 2.70%
2015-10-15 0 1.850 1.830 1.860 1.810 1.860 2,058,500 3,778,445 1.8355 0.973 0.963 0.979 0.952 0.979 3,912,805 0.9657 0.54%
2015-10-14 0 1.840 1.810 1.840 1.800 1.870 1,558,000 2,864,120 1.8383 0.968 0.952 0.968 0.947 0.984 2,961,453 0.9671 -1.08%
2015-10-13 0 1.860 1.850 1.860 1.850 1.890 15,433,000 28,871,300 1.8708 0.979 0.973 0.979 0.973 0.994 29,335,107 0.9842 -0.53%
2015-10-12 0 1.870 1.870 1.880 1.840 1.890 15,362,000 28,729,520 1.8702 0.984 0.984 0.989 0.968 0.994 29,200,150 0.9839 -1.06%
2015-10-09 0 1.890 1.880 1.890 1.870 1.900 1,544,000 2,915,400 1.8882 0.994 0.989 0.994 0.984 1.000 2,934,841 0.9934 0.53%
2015-10-08 0 1.880 1.880 1.890 1.870 1.900 788,000 1,482,460 1.8813 0.989 0.989 0.994 0.984 1.000 1,497,833 0.9897 0.00%
2015-10-07 0 1.880 1.860 1.880 1.830 1.900 2,190,000 4,074,190 1.8604 0.989 0.979 0.989 0.963 1.000 4,162,761 0.9787 1.62%
2015-10-06 0 1.850 1.850 1.870 1.830 1.900 468,000 868,240 1.8552 0.973 0.973 0.984 0.963 1.000 889,576 0.9760 -1.07%
2015-10-05 0 1.870 1.860 1.880 1.860 1.900 914,000 1,715,320 1.8767 0.984 0.979 0.989 0.979 1.000 1,737,335 0.9873 0.54%
2015-10-02 0 1.860 1.810 1.870 1.800 1.870 1,734,000 3,150,060 1.8166 0.979 0.952 0.984 0.947 0.984 3,295,994 0.9557 3.33%
2015-09-30 0 1.800 1.790 1.810 1.760 1.910 1,954,000 3,550,810 1.8172 0.947 0.942 0.952 0.926 1.005 3,714,171 0.9560 -4.26%
2015-09-29 0 1.880 1.860 1.900 1.850 1.930 794,000 1,478,770 1.8624 0.989 0.979 1.000 0.973 1.015 1,509,238 0.9798 0.00%
2015-09-25 0 1.880 1.880 1.900 1.860 1.920 3,444,000 6,499,160 1.8871 0.989 0.989 1.000 0.979 1.010 6,546,369 0.9928 1.08%
2015-09-24 0 1.860 1.860 1.880 1.840 1.890 756,000 1,411,100 1.8665 0.979 0.979 0.989 0.968 0.994 1,437,008 0.9820 0.00%
2015-09-23 0 1.860 1.860 1.880 1.850 1.900 902,000 1,681,720 1.8644 0.979 0.979 0.989 0.973 1.000 1,714,525 0.9809 -0.53%
2015-09-22 0 1.870 1.870 1.890 1.830 1.890 462,000 866,350 1.8752 0.984 0.984 0.994 0.963 0.994 878,171 0.9865 2.19%
2015-09-21 0 1.830 1.820 1.830 1.820 1.930 712,000 1,320,920 1.8552 0.963 0.957 0.963 0.957 1.015 1,353,372 0.9760 -3.17%
2015-09-18 0 1.890 1.890 1.900 1.880 1.970 1,340,000 2,560,020 1.9105 0.994 0.994 1.000 0.989 1.036 2,547,077 1.0051 -1.05%
2015-09-17 0 1.910 1.910 1.920 1.910 1.960 860,000 1,658,980 1.9290 1.005 1.005 1.010 1.005 1.031 1,634,691 1.0149 -1.04%
2015-09-16 0 1.930 1.910 1.930 1.910 1.940 146,000 280,260 1.9196 1.015 1.005 1.015 1.005 1.021 277,517 1.0099 1.05%
2015-09-15 0 1.910 1.890 1.910 1.890 1.950 2,847,000 5,447,515 1.9134 1.005 0.994 1.005 0.994 1.026 5,411,589 1.0066 0.00%
2015-09-14 0 1.910 1.910 1.920 1.900 1.930 2,814,000 5,403,743 1.9203 1.005 1.005 1.010 1.000 1.015 5,348,862 1.0103 0.00%
2015-09-11 0 1.910 1.910 1.930 1.880 1.950 576,000 1,108,950 1.9253 1.005 1.005 1.015 0.989 1.026 1,094,863 1.0129 0.53%
2015-09-10 0 1.900 1.890 1.900 1.890 1.950 372,000 706,583 1.8994 1.000 0.994 1.000 0.994 1.026 707,099 0.9993 -1.04%
2015-09-09 0 1.920 1.910 1.920 1.870 1.970 2,786,000 5,308,834 1.9055 1.010 1.005 1.010 0.984 1.036 5,295,640 1.0025 2.13%
2015-09-08 0 1.880 1.880 1.900 1.880 2.000 3,912,000 7,472,520 1.9102 0.989 0.989 1.000 0.989 1.052 7,435,945 1.0049 -6.47%
2015-09-07 0 2.010 2.000 2.020 1.970 2.020 410,000 817,850 1.9948 1.057 1.052 1.063 1.036 1.063 779,330 1.0494 0.00%
2015-09-04 0 2.010 2.010 2.020 1.980 2.130 578,000 1,166,920 2.0189 1.057 1.057 1.063 1.042 1.121 1,098,665 1.0621 0.50%
2015-09-02 0 2.000 2.000 2.030 1.980 2.110 3,257,000 6,639,100 2.0384 1.052 1.052 1.068 1.042 1.110 6,190,918 1.0724 -6.98%
2015-09-01 0 2.150 2.130 2.150 2.130 2.210 306,000 662,740 2.1658 1.131 1.121 1.131 1.121 1.163 581,646 1.1394 0.00%
2015-08-31 0 2.150 2.150 2.190 2.110 2.180 334,000 719,980 2.1556 1.131 1.131 1.152 1.110 1.147 634,869 1.1341 -2.27%
2015-08-28 0 2.200 2.170 2.200 2.150 2.210 442,000 968,080 2.1902 1.157 1.142 1.157 1.131 1.163 840,155 1.1523 2.80%
2015-08-27 0 2.140 2.130 2.170 2.090 2.170 266,000 567,280 2.1326 1.126 1.121 1.142 1.100 1.142 505,614 1.1220 2.39%
2015-08-26 0 2.090 2.080 2.090 2.050 2.120 834,000 1,736,500 2.0821 1.100 1.094 1.100 1.078 1.115 1,585,270 1.0954 -0.48%
2015-08-25 0 2.100 2.090 2.100 2.040 2.200 918,000 1,924,240 2.0961 1.105 1.100 1.105 1.073 1.157 1,744,938 1.1028 0.96%
2015-08-24 0 2.080 2.060 2.090 2.050 2.160 3,402,000 7,111,212 2.0903 1.094 1.084 1.100 1.078 1.136 6,466,535 1.0997 -5.45%
2015-08-21 0 2.200 2.180 2.200 2.150 2.230 1,496,000 3,327,099 2.2240 1.157 1.147 1.157 1.131 1.173 2,843,603 1.1700 -3.51%
2015-08-20 0 2.280 2.260 2.290 2.250 2.400 854,000 1,947,040 2.2799 1.199 1.189 1.205 1.184 1.263 1,623,287 1.1994 -0.87%
2015-08-19 0 2.300 2.280 2.300 2.250 2.310 719,000 1,639,070 2.2797 1.210 1.199 1.210 1.184 1.215 1,366,678 1.1993 0.44%
2015-08-18 0 2.290 2.290 2.310 2.270 2.430 662,000 1,522,120 2.2993 1.205 1.205 1.215 1.194 1.278 1,258,332 1.2096 -1.29%
2015-08-17 0 2.320 2.280 2.320 2.240 2.330 830,000 1,896,890 2.2854 1.221 1.199 1.221 1.178 1.226 1,577,667 1.2023 2.65%
2015-08-14 0 2.260 2.250 2.270 2.200 2.280 1,578,000 3,540,050 2.2434 1.189 1.184 1.194 1.157 1.199 2,999,469 1.1802 3.20%
2015-08-13 0 2.190 2.180 2.190 2.130 2.200 4,273,200 9,296,724 2.1756 1.152 1.147 1.152 1.121 1.157 8,122,515 1.1446 3.30%
2015-08-12 0 2.120 2.120 2.150 2.100 2.280 5,330,000 11,460,920 2.1503 1.115 1.115 1.131 1.105 1.199 10,131,285 1.1312 -7.02%
2015-08-11 0 2.280 2.260 2.280 2.250 2.330 1,516,948 3,465,627 2.2846 1.199 1.189 1.199 1.184 1.226 2,883,421 1.2019 -0.87%
2015-08-10 0 2.300 2.290 2.300 2.240 2.450 3,382,000 7,719,361 2.2825 1.210 1.205 1.210 1.178 1.289 6,428,519 1.2008 2.22%
2015-08-07 0 2.250 2.240 2.250 2.240 2.310 3,308,000 7,441,390 2.2495 1.184 1.178 1.184 1.178 1.215 6,287,859 1.1835 0.45%
2015-08-06 0 2.240 2.240 2.250 2.210 2.280 3,742,000 8,408,266 2.2470 1.178 1.178 1.184 1.163 1.199 7,112,808 1.1821 -0.44%
2015-08-05 0 2.250 2.240 2.250 2.210 2.280 1,238,000 2,777,114 2.2432 1.184 1.178 1.184 1.163 1.199 2,353,195 1.1801 0.45%
2015-08-04 0 2.240 2.240 2.250 2.190 2.280 2,998,000 6,733,307 2.2459 1.178 1.178 1.184 1.152 1.199 5,698,610 1.1816 -1.32%
2015-08-03 0 2.270 2.240 2.270 2.220 2.290 1,388,000 3,153,222 2.2718 1.194 1.178 1.194 1.168 1.205 2,638,316 1.1952 -0.87%
2015-07-31 0 2.290 2.290 2.320 2.250 2.350 294,000 673,140 2.2896 1.205 1.205 1.221 1.184 1.236 558,836 1.2045 -0.43%
2015-07-30 0 2.300 2.270 2.310 2.220 2.340 1,339,000 3,041,760 2.2717 1.210 1.194 1.215 1.168 1.231 2,545,176 1.1951 0.00%
2015-07-29 0 2.300 2.300 2.320 2.270 2.400 1,418,000 3,268,250 2.3048 1.210 1.210 1.221 1.194 1.263 2,695,340 1.2126 0.00%
2015-07-28 0 2.300 2.280 2.300 2.280 2.400 459,000 1,063,830 2.3177 1.210 1.199 1.210 1.199 1.263 872,469 1.2193 -0.86%
2015-07-27 0 2.320 2.290 2.330 2.280 2.440 1,172,000 2,726,650 2.3265 1.221 1.205 1.226 1.199 1.284 2,227,742 1.2240 -3.33%
2015-07-24 0 2.400 2.380 2.400 2.350 2.440 878,000 2,113,579 2.4073 1.263 1.252 1.263 1.236 1.284 1,668,906 1.2664 -1.23%
2015-07-23 0 2.430 2.410 2.430 2.420 2.480 1,174,000 2,833,955 2.4139 1.278 1.268 1.278 1.273 1.305 2,231,544 1.2700 1.25%
2015-07-22 0 2.400 2.370 2.400 2.350 2.490 1,702,000 4,065,958 2.3889 1.263 1.247 1.263 1.236 1.310 3,235,168 1.2568 0.00%
2015-07-21 0 2.400 2.380 2.400 2.400 2.450 882,000 2,129,234 2.4141 1.263 1.252 1.263 1.263 1.289 1,676,509 1.2700 -1.23%
2015-07-20 0 2.430 2.400 2.430 2.400 2.500 570,000 1,381,759 2.4241 1.278 1.263 1.278 1.263 1.315 1,083,458 1.2753 0.41%
2015-07-17 0 2.420 2.410 2.420 2.390 2.440 582,000 1,403,653 2.4118 1.273 1.268 1.273 1.257 1.284 1,106,268 1.2688 0.83%
2015-07-16 0 2.400 2.370 2.400 2.360 2.450 882,000 2,113,476 2.3962 1.263 1.247 1.263 1.242 1.289 1,676,509 1.2606 0.42%
2015-07-15 0 2.390 2.380 2.390 2.370 2.420 1,442,344 3,449,587 2.3917 1.257 1.252 1.257 1.247 1.273 2,741,613 1.2582 0.00%
2015-07-14 0 2.390 2.370 2.390 2.300 2.400 2,126,000 5,034,945 2.3683 1.257 1.247 1.257 1.210 1.263 4,041,109 1.2459 2.36%
2015-07-13 0 2.380 2.360 2.380 2.340 2.400 836,000 1,982,495 2.3714 1.228 1.218 1.228 1.208 1.239 1,619,697 1.2240 -0.42%
2015-07-10 0 2.390 2.370 2.390 2.220 2.450 1,756,000 4,154,300 2.3658 1.234 1.223 1.234 1.146 1.265 3,402,138 1.2211 1.70%
2015-07-09 0 2.350 2.350 2.360 2.210 2.400 544,631 1,264,614 2.3220 1.213 1.213 1.218 1.141 1.239 1,055,188 1.1985 6.33%
2015-07-08 0 2.210 2.200 2.220 2.010 2.300 6,692,000 14,908,090 2.2277 1.141 1.136 1.146 1.037 1.187 12,965,323 1.1498 -3.49%
2015-07-07 0 2.290 2.280 2.290 2.270 2.330 2,240,000 5,119,854 2.2856 1.182 1.177 1.182 1.172 1.203 4,339,857 1.1797 0.00%
2015-07-06 0 2.290 2.260 2.290 2.250 2.410 2,640,000 5,998,410 2.2721 1.182 1.166 1.182 1.161 1.244 5,114,831 1.1727 -4.58%
2015-07-03 0 2.400 2.380 2.400 2.350 2.430 1,200,000 2,880,860 2.4007 1.239 1.228 1.239 1.213 1.254 2,324,923 1.2391 -2.83%
2015-07-02 0 2.470 2.440 2.480 2.440 2.540 2,072,000 5,114,540 2.4684 1.275 1.259 1.280 1.259 1.311 4,014,368 1.2741 -0.40%
2015-06-30 0 2.480 2.460 2.480 2.310 2.500 3,062,000 7,402,870 2.4177 1.280 1.270 1.280 1.192 1.290 5,932,429 1.2479 5.98%
2015-06-29 0 2.340 2.320 2.340 2.210 2.400 1,238,000 2,858,500 2.3090 1.208 1.197 1.208 1.141 1.239 2,398,546 1.1918 -1.27%
2015-06-26 0 2.370 2.350 2.370 2.270 2.370 1,316,000 3,055,500 2.3218 1.223 1.213 1.223 1.172 1.223 2,549,666 1.1984 2.60%
2015-06-25 0 2.310 2.300 2.320 2.230 2.330 872,000 1,984,660 2.2760 1.192 1.187 1.197 1.151 1.203 1,689,444 1.1747 1.76%
2015-06-24 0 2.270 2.260 2.270 2.260 2.300 538,501 1,223,372 2.2718 1.172 1.166 1.172 1.166 1.187 1,043,311 1.1726 -0.87%
2015-06-23 0 2.290 2.280 2.290 2.240 2.310 1,686,000 3,814,040 2.2622 1.182 1.177 1.182 1.156 1.192 3,266,517 1.1676 2.23%
2015-06-22 0 2.240 2.240 2.250 2.150 2.290 1,346,000 3,043,260 2.2610 1.156 1.156 1.161 1.110 1.182 2,607,789 1.1670 0.90%
2015-06-19 0 2.220 2.200 2.220 2.200 2.260 4,054,000 8,943,920 2.2062 1.146 1.136 1.146 1.136 1.166 7,854,366 1.1387 -1.33%
2015-06-18 0 2.250 2.250 2.270 2.230 2.340 750,000 1,712,560 2.2834 1.161 1.161 1.172 1.151 1.208 1,453,077 1.1786 -3.85%
2015-06-17 0 2.340 2.320 2.350 2.170 2.360 1,078,000 2,479,180 2.2998 1.208 1.197 1.213 1.120 1.218 2,088,556 1.1870 5.41%
2015-06-16 0 2.220 2.190 2.220 2.140 2.230 3,882,000 8,542,460 2.2005 1.146 1.130 1.146 1.105 1.151 7,521,127 1.1358 0.45%
2015-06-15 0 2.210 2.200 2.220 2.110 2.230 1,886,000 4,152,350 2.2017 1.141 1.136 1.146 1.089 1.151 3,654,005 1.1364 -0.45%
2015-06-12 0 2.220 2.210 2.250 2.140 2.250 3,272,000 7,111,120 2.1733 1.146 1.141 1.161 1.105 1.161 6,339,291 1.1218 2.30%
2015-06-11 0 2.170 2.160 2.180 2.140 2.220 736,000 1,598,640 2.1721 1.120 1.115 1.125 1.105 1.146 1,425,953 1.1211 -0.46%
2015-06-10 0 2.180 2.160 2.190 2.100 2.220 5,112,400 11,223,532 2.1954 1.125 1.115 1.130 1.084 1.146 9,904,948 1.1331 0.00%
2015-06-09 0 2.180 2.160 2.180 2.140 2.210 2,982,000 6,471,320 2.1701 1.125 1.115 1.125 1.105 1.141 5,777,435 1.1201 -0.91%
2015-06-08 0 2.200 2.200 2.210 2.180 2.220 2,468,000 5,441,690 2.2049 1.136 1.136 1.141 1.125 1.146 4,781,592 1.1380 -0.90%
2015-06-05 0 2.220 2.200 2.220 2.200 2.240 1,326,000 2,935,880 2.2141 1.146 1.136 1.146 1.136 1.156 2,569,040 1.1428 -1.33%
2015-06-04 0 2.250 2.240 2.250 2.200 2.270 868,000 1,943,280 2.2388 1.161 1.156 1.161 1.136 1.172 1,681,695 1.1555 -0.44%
2015-06-03 0 2.260 2.250 2.260 2.230 2.280 592,000 1,334,940 2.2550 1.166 1.161 1.166 1.151 1.177 1,146,962 1.1639 0.89%
2015-06-02 0 2.240 2.240 2.270 2.230 2.260 4,210,000 9,456,906 2.2463 1.156 1.156 1.172 1.151 1.166 8,156,606 1.1594 -0.44%
2015-06-01 0 2.250 2.250 2.260 2.240 2.330 1,126,600 2,562,652 2.2747 1.161 1.161 1.166 1.156 1.203 2,182,716 1.1741 -0.44%
2015-05-29 0 2.260 2.250 2.270 2.250 2.280 1,210,000 2,735,460 2.2607 1.166 1.161 1.172 1.161 1.177 2,344,298 1.1669 0.44%
2015-05-28 0 2.250 2.250 2.270 2.200 2.310 1,209,000 2,747,270 2.2723 1.161 1.161 1.172 1.136 1.192 2,342,360 1.1729 -1.32%
2015-05-27 0 2.280 2.270 2.280 2.250 2.310 1,599,100 3,652,311 2.2840 1.177 1.172 1.177 1.161 1.192 3,098,154 1.1789 0.44%
2015-05-26 0 2.270 2.260 2.280 2.240 2.350 3,470,000 7,993,060 2.3035 1.172 1.166 1.177 1.156 1.213 6,722,903 1.1889 -3.40%
2015-05-22 0 2.350 2.320 2.350 2.310 2.440 5,692,000 13,746,840 2.4151 1.213 1.197 1.213 1.192 1.259 11,027,886 1.2466 -2.89%
2015-05-21 0 2.420 2.400 2.430 2.410 2.430 2,084,000 5,053,490 2.4249 1.249 1.239 1.254 1.244 1.254 4,037,617 1.2516 -0.41%
2015-05-20 0 2.430 2.420 2.440 2.370 2.450 316,000 766,300 2.4250 1.254 1.249 1.259 1.223 1.265 612,230 1.2517 2.10%
2015-05-19 0 2.380 2.380 2.400 2.330 2.440 594,000 1,425,300 2.3995 1.228 1.228 1.239 1.203 1.259 1,150,837 1.2385 -0.83%
2015-05-18 0 2.400 2.400 2.430 2.290 2.450 1,214,000 2,916,680 2.4025 1.239 1.239 1.254 1.182 1.265 2,352,047 1.2401 1.69%
2015-05-15 0 2.360 2.350 2.370 2.300 2.450 1,943,300 4,629,716 2.3824 1.218 1.213 1.223 1.187 1.265 3,765,020 1.2297 2.61%
2015-05-14 0 2.300 2.270 2.300 2.280 2.300 556,000 1,277,200 2.2971 1.187 1.172 1.187 1.177 1.187 1,077,214 1.1857 -0.43%
2015-05-13 0 2.310 2.280 2.320 2.230 2.350 1,564,000 3,571,320 2.2835 1.192 1.177 1.197 1.151 1.213 3,030,150 1.1786 2.67%
2015-05-12 0 2.250 2.250 2.260 2.230 2.260 2,420,000 5,450,220 2.2522 1.161 1.161 1.166 1.151 1.166 4,688,595 1.1624 0.90%
2015-05-11 0 2.230 2.220 2.230 2.220 2.240 674,000 1,500,660 2.2265 1.151 1.146 1.151 1.146 1.156 1,305,832 1.1492 0.00%
2015-05-08 0 2.230 2.220 2.240 2.180 2.270 3,012,000 6,668,700 2.2140 1.151 1.146 1.156 1.125 1.172 5,835,558 1.1428 1.83%
2015-05-07 0 2.190 2.190 2.210 2.190 2.250 3,572,000 7,896,940 2.2108 1.130 1.130 1.141 1.130 1.161 6,920,522 1.1411 -3.52%
2015-05-06 0 2.270 2.250 2.290 2.240 2.340 528,000 1,196,460 2.2660 1.172 1.161 1.182 1.156 1.208 1,022,966 1.1696 1.79%
2015-05-05 0 2.230 2.230 2.250 2.170 2.310 3,166,000 7,104,432 2.2440 1.151 1.151 1.161 1.120 1.192 6,133,923 1.1582 -1.76%
2015-05-04 0 2.270 2.240 2.270 2.100 2.270 1,856,000 4,091,170 2.2043 1.172 1.156 1.172 1.084 1.172 3,595,881 1.1377 0.89%
2015-04-30 0 2.250 2.250 2.260 2.200 2.270 2,136,300 4,801,825 2.2477 1.161 1.161 1.166 1.136 1.172 4,138,945 1.1602 -0.44%
2015-04-29 0 2.260 2.260 2.270 2.200 2.270 1,971,000 4,420,270 2.2427 1.166 1.166 1.172 1.136 1.172 3,818,687 1.1575 2.26%
2015-04-28 0 2.210 2.210 2.220 2.180 2.260 1,770,000 3,948,510 2.2308 1.141 1.141 1.146 1.125 1.166 3,429,262 1.1514 -0.90%
2015-04-27 0 2.230 2.210 2.230 2.190 2.260 2,596,000 5,794,100 2.2319 1.151 1.141 1.151 1.130 1.166 5,029,584 1.1520 -1.33%
2015-04-24 0 2.260 2.250 2.260 2.250 2.320 758,000 1,714,860 2.2623 1.166 1.161 1.166 1.161 1.197 1,468,577 1.1677 0.44%
2015-04-23 0 2.250 2.250 2.300 2.180 2.330 2,704,000 6,131,140 2.2674 1.161 1.161 1.187 1.125 1.203 5,238,827 1.1703 3.69%
2015-04-22 0 2.170 2.170 2.200 2.150 2.250 1,094,000 2,396,020 2.1901 1.120 1.120 1.136 1.110 1.161 2,119,555 1.1304 -0.91%
2015-04-21 0 2.190 2.170 2.190 2.090 2.220 1,876,000 4,099,260 2.1851 1.130 1.120 1.130 1.079 1.146 3,634,630 1.1278 4.78%
2015-04-20 0 2.090 2.080 2.090 2.060 2.160 1,656,000 3,486,300 2.1053 1.079 1.074 1.079 1.063 1.115 3,208,394 1.0866 -1.88%
2015-04-17 0 2.130 2.090 2.130 1.990 2.180 5,250,000 10,871,120 2.0707 1.099 1.079 1.099 1.027 1.125 10,171,540 1.0688 7.58%
2015-04-16 0 1.980 1.980 1.990 1.970 2.000 2,362,000 4,688,150 1.9848 1.022 1.022 1.027 1.017 1.032 4,576,224 1.0245 0.00%
2015-04-15 0 1.980 1.970 1.980 1.940 2.000 3,083,300 6,094,980 1.9768 1.022 1.017 1.022 1.001 1.032 5,973,697 1.0203 0.51%
2015-04-14 0 1.970 1.960 1.970 1.960 1.990 1,176,000 2,323,420 1.9757 1.017 1.012 1.017 1.012 1.027 2,278,425 1.0197 -0.51%
2015-04-13 0 1.980 1.970 1.980 1.940 2.020 3,968,000 7,868,910 1.9831 1.022 1.017 1.022 1.001 1.043 7,687,747 1.0236 1.54%
2015-04-10 0 1.950 1.940 1.950 1.920 2.000 1,426,231 2,776,986 1.9471 1.006 1.001 1.006 0.991 1.032 2,763,231 1.0050 -1.52%
2015-04-09 0 1.980 1.950 1.990 1.930 2.000 2,658,000 5,236,250 1.9700 1.022 1.006 1.027 0.996 1.032 5,149,705 1.0168 2.59%
2015-04-08 0 1.930 1.920 1.930 1.850 1.930 1,462,000 2,765,140 1.8913 0.996 0.991 0.996 0.955 0.996 2,832,532 0.9762 6.04%
2015-04-02 0 1.820 1.820 1.830 1.780 1.830 1,940,000 3,476,760 1.7921 0.939 0.939 0.945 0.919 0.945 3,758,626 0.9250 1.68%
2015-04-01 0 1.790 1.780 1.790 1.780 1.800 2,718,000 4,873,266 1.7930 0.924 0.919 0.924 0.919 0.929 5,265,951 0.9254 0.00%
2015-03-31 0 1.790 1.790 1.800 1.780 1.820 2,300,500 4,138,060 1.7988 0.924 0.924 0.929 0.919 0.939 4,457,072 0.9284 0.56%
2015-03-30 0 1.780 1.780 1.790 1.760 1.850 2,194,000 3,963,680 1.8066 0.919 0.919 0.924 0.908 0.955 4,250,735 0.9325 -2.20%
2015-03-27 0 1.820 1.810 1.820 1.770 1.870 3,376,000 6,144,640 1.8201 0.939 0.934 0.939 0.914 0.965 6,540,784 0.9394 0.00%
2015-03-26 0 1.820 1.810 1.820 1.800 1.870 3,556,400 6,477,132 1.8213 0.939 0.934 0.939 0.929 0.965 6,890,298 0.9400 -0.55%
2015-03-25 0 1.830 1.830 1.840 1.810 1.870 10,293,410 18,938,224 1.8398 0.945 0.945 0.950 0.934 0.965 19,942,824 0.9496 1.67%
2015-03-24 0 1.860 1.860 1.890 1.860 1.910 4,310,000 8,106,890 1.8809 0.929 0.929 0.944 0.929 0.954 8,628,695 0.9395 -2.62%
2015-03-23 0 1.910 1.900 1.910 1.900 1.930 404,000 769,960 1.9058 0.954 0.949 0.954 0.949 0.964 808,815 0.9520 0.53%
2015-03-20 0 1.900 1.890 1.920 1.880 1.950 476,000 907,580 1.9067 0.949 0.944 0.959 0.939 0.974 952,960 0.9524 -1.04%
2015-03-19 0 1.920 1.890 1.920 1.860 1.920 1,273,426 2,395,033 1.8808 0.959 0.944 0.959 0.929 0.959 2,549,421 0.9394 2.13%
2015-03-18 0 1.880 1.860 1.880 1.860 1.900 770,000 1,442,540 1.8734 0.939 0.929 0.939 0.929 0.949 1,541,553 0.9358 0.53%
2015-03-17 0 1.870 1.870 1.880 1.870 1.900 1,652,000 3,104,680 1.8793 0.934 0.934 0.939 0.934 0.949 3,307,333 0.9387 -0.53%
2015-03-16 0 1.880 1.880 1.900 1.870 1.910 2,142,000 4,065,808 1.8981 0.939 0.939 0.949 0.934 0.954 4,288,321 0.9481 -1.05%
2015-03-13 0 1.900 1.890 1.900 1.880 1.910 858,000 1,621,074 1.8894 0.949 0.944 0.949 0.939 0.954 1,717,731 0.9437 0.00%
2015-03-12 0 1.900 1.860 1.900 1.850 1.930 1,466,000 2,769,310 1.8890 0.949 0.929 0.949 0.924 0.964 2,934,957 0.9436 -1.04%
2015-03-11 0 1.920 1.900 1.920 1.900 1.930 558,000 1,068,220 1.9144 0.959 0.949 0.959 0.949 0.964 1,117,126 0.9562 0.52%
2015-03-10 0 1.910 1.900 1.920 1.900 1.960 1,921,000 3,686,880 1.9193 0.954 0.949 0.959 0.949 0.979 3,845,875 0.9587 -3.05%
2015-03-09 0 1.970 1.940 1.970 1.940 1.990 746,000 1,465,760 1.9648 0.984 0.969 0.984 0.969 0.994 1,493,505 0.9814 0.00%
2015-03-06 0 1.970 1.950 1.970 1.940 2.000 843,100 1,658,510 1.9672 0.984 0.974 0.984 0.969 0.999 1,687,901 0.9826 -0.51%
2015-03-05 0 1.980 1.980 2.000 1.980 2.020 794,000 1,579,440 1.9892 0.989 0.989 0.999 0.989 1.009 1,589,602 0.9936 -1.49%
2015-03-04 0 2.010 2.000 2.020 1.990 2.060 1,586,000 3,209,060 2.0234 1.004 0.999 1.009 0.994 1.029 3,175,199 1.0107 0.50%
2015-03-03 0 2.000 2.000 2.010 1.970 2.060 1,437,200 2,891,396 2.0118 0.999 0.999 1.004 0.984 1.029 2,877,299 1.0049 1.52%
2015-03-02 0 1.970 1.970 1.980 1.920 2.000 1,236,000 2,434,320 1.9695 0.984 0.984 0.989 0.959 0.999 2,474,493 0.9838 0.00%
2015-02-27 0 1.970 1.950 1.970 1.950 1.970 502,400 984,468 1.9595 0.984 0.974 0.984 0.974 0.984 1,005,814 0.9788 1.03%
2015-02-26 0 1.950 1.950 1.970 1.940 1.980 491,600 964,836 1.9626 0.974 0.974 0.984 0.969 0.989 984,192 0.9803 0.52%
2015-02-25 0 1.940 1.930 1.950 1.940 1.970 515,500 1,004,290 1.9482 0.969 0.964 0.974 0.969 0.984 1,032,040 0.9731 -1.02%
2015-02-24 0 1.960 1.950 1.960 1.940 1.980 2,898,500 5,686,305 1.9618 0.979 0.974 0.979 0.969 0.989 5,802,847 0.9799 -0.51%
2015-02-23 0 1.970 1.960 1.970 1.960 1.970 740,000 1,457,300 1.9693 0.984 0.979 0.984 0.979 0.984 1,481,493 0.9837 0.00%
2015-02-18 0 1.970 1.970 1.980 1.970 1.980 106,000 209,060 1.9723 0.984 0.984 0.989 0.984 0.989 212,214 0.9851 -0.51%
2015-02-17 0 1.980 1.960 1.980 1.950 1.980 250,000 490,290 1.9612 0.989 0.979 0.989 0.974 0.989 500,504 0.9796 1.02%
2015-02-16 0 1.960 1.930 1.960 1.930 1.980 1,420,000 2,776,430 1.9552 0.979 0.964 0.979 0.964 0.989 2,842,865 0.9766 0.00%
2015-02-13 0 1.960 1.950 1.960 1.950 1.960 980,500 1,917,095 1.9552 0.979 0.974 0.979 0.974 0.979 1,962,978 0.9766 1.03%
2015-02-12 0 1.940 1.920 1.940 1.920 1.950 308,000 596,070 1.9353 0.969 0.959 0.969 0.959 0.974 616,621 0.9667 -0.51%
2015-02-11 0 1.950 1.930 1.950 1.930 1.950 1,440,000 2,803,100 1.9466 0.974 0.964 0.974 0.964 0.974 2,882,905 0.9723 0.52%
2015-02-10 0 1.940 1.930 1.940 1.910 1.960 1,654,000 3,202,200 1.9360 0.969 0.964 0.969 0.954 0.979 3,311,337 0.9670 -1.52%
2015-02-09 0 1.970 1.950 1.970 1.910 1.980 1,220,000 2,384,192 1.9543 0.984 0.974 0.984 0.954 0.989 2,442,461 0.9761 1.55%
2015-02-06 0 1.940 1.930 1.940 1.920 1.950 2,257,800 4,357,197 1.9298 0.969 0.964 0.969 0.959 0.974 4,520,155 0.9639 0.00%
2015-02-05 0 1.940 1.920 1.940 1.890 1.960 3,604,000 6,917,844 1.9195 0.969 0.959 0.969 0.944 0.979 7,215,270 0.9588 3.19%
2015-02-04 0 1.880 1.870 1.880 1.870 1.920 2,380,000 4,474,010 1.8798 0.939 0.934 0.939 0.934 0.959 4,764,801 0.9390 0.53%
2015-02-03 0 1.870 1.860 1.870 1.850 1.890 2,852,000 5,307,700 1.8610 0.934 0.929 0.934 0.924 0.944 5,709,753 0.9296 1.08%
2015-02-02 0 1.850 1.850 1.860 1.800 1.920 7,111,100 13,122,394 1.8453 0.924 0.924 0.929 0.899 0.959 14,236,545 0.9217 6.32%
2015-01-30 0 1.740 1.740 1.750 1.740 1.750 1,270,000 2,222,140 1.7497 0.869 0.869 0.874 0.869 0.874 2,542,562 0.8740 -0.57%
2015-01-29 0 1.750 1.740 1.760 1.750 1.760 1,105,000 1,932,647 1.7490 0.874 0.869 0.879 0.874 0.879 2,212,229 0.8736 0.00%
2015-01-28 0 1.750 1.740 1.750 1.740 1.750 816,000 1,426,800 1.7485 0.874 0.869 0.874 0.869 0.874 1,633,646 0.8734 0.57%
2015-01-27 0 1.740 1.740 1.750 1.740 1.760 623,100 1,090,005 1.7493 0.869 0.869 0.874 0.869 0.879 1,247,457 0.8738 -0.57%
2015-01-26 0 1.750 1.740 1.750 1.750 1.750 450,000 787,500 1.7500 0.874 0.869 0.874 0.874 0.874 900,908 0.8741 0.00%
2015-01-23 0 1.750 1.740 1.760 1.740 1.760 679,300 1,189,028 1.7504 0.874 0.869 0.879 0.869 0.879 1,359,970 0.8743 0.00%
2015-01-22 0 1.750 1.740 1.750 1.730 1.760 1,007,000 1,760,410 1.7482 0.874 0.869 0.874 0.864 0.879 2,016,031 0.8732 -0.57%
2015-01-21 0 1.760 1.750 1.760 1.760 1.780 1,034,000 1,827,200 1.7671 0.879 0.874 0.879 0.879 0.889 2,070,086 0.8827 -2.22%
2015-01-20 0 1.800 1.790 1.800 1.780 1.810 102,000 183,060 1.7947 0.899 0.894 0.899 0.889 0.904 204,206 0.8964 0.00%
2015-01-19 0 1.800 1.800 1.830 1.800 1.840 102,000 185,480 1.8184 0.899 0.899 0.914 0.899 0.919 204,206 0.9083 0.56%
2015-01-16 0 1.790 1.780 1.790 1.780 1.810 176,700 316,440 1.7908 0.894 0.889 0.894 0.889 0.904 353,756 0.8945 -0.56%
2015-01-15 0 1.800 1.790 1.800 1.800 1.800 100,000 180,000 1.8000 0.899 0.894 0.899 0.899 0.899 200,202 0.8991 0.00%
2015-01-14 0 1.800 1.790 1.800 1.790 1.810 598,000 1,077,520 1.8019 0.899 0.894 0.899 0.894 0.904 1,197,206 0.9000 -0.55%
2015-01-13 0 1.810 1.800 1.810 1.790 1.850 591,200 1,069,802 1.8095 0.904 0.899 0.904 0.894 0.924 1,183,593 0.9039 0.56%
2015-01-12 0 1.800 1.780 1.800 1.780 1.800 2,618,106 4,705,221 1.7972 0.899 0.889 0.899 0.889 0.899 5,241,494 0.8977 0.00%
2015-01-09 0 1.800 1.790 1.800 1.790 1.820 750,000 1,350,700 1.8009 0.899 0.894 0.899 0.894 0.909 1,501,513 0.8996 0.56%
2015-01-08 0 1.790 1.770 1.790 1.780 1.790 622,000 1,100,210 1.7688 0.894 0.884 0.894 0.889 0.894 1,245,255 0.8835 1.13%
2015-01-07 0 1.770 1.750 1.770 1.750 1.780 136,000 239,920 1.7641 0.884 0.874 0.884 0.874 0.889 272,274 0.8812 0.00%
2015-01-06 0 1.770 1.740 1.770 1.740 1.770 356,000 625,000 1.7556 0.884 0.869 0.884 0.869 0.884 712,718 0.8769 0.00%
2015-01-05 0 1.770 1.760 1.780 1.750 1.780 280,000 496,960 1.7749 0.884 0.879 0.889 0.874 0.889 560,565 0.8865 0.00%
2015-01-02 0 1.770 1.760 1.780 1.750 1.780 681,800 1,204,588 1.7668 0.884 0.879 0.889 0.874 0.889 1,364,975 0.8825 -0.56%
2014-12-31 0 1.780 1.760 1.780 1.760 1.800 58,000 102,580 1.7686 0.889 0.879 0.889 0.879 0.899 116,117 0.8834 0.56%
2014-12-30 0 1.770 1.730 1.770 1.730 1.770 928,000 1,617,720 1.7432 0.884 0.864 0.884 0.864 0.884 1,857,872 0.8707 1.72%
2014-12-29 0 1.740 1.730 1.740 1.720 1.760 289,900 505,425 1.7434 0.869 0.864 0.869 0.859 0.879 580,385 0.8708 1.75%
2014-12-24 0 1.710 1.700 1.710 1.700 1.730 998,000 1,707,140 1.7106 0.854 0.849 0.854 0.849 0.864 1,998,013 0.8544 0.00%
2014-12-23 0 1.710 1.700 1.720 1.700 1.720 530,000 905,800 1.7091 0.854 0.849 0.859 0.849 0.859 1,061,069 0.8537 -0.58%
2014-12-22 0 1.720 1.700 1.720 1.690 1.750 462,000 793,560 1.7177 0.859 0.849 0.859 0.844 0.874 924,932 0.8580 0.58%
2014-12-19 0 1.710 1.700 1.710 1.690 1.730 512,000 873,380 1.7058 0.854 0.849 0.854 0.844 0.864 1,025,033 0.8521 -0.58%
2014-12-18 0 1.720 1.710 1.720 1.720 1.750 1,002,000 1,739,580 1.7361 0.859 0.854 0.859 0.859 0.874 2,006,021 0.8672 -1.71%
2014-12-17 0 1.750 1.750 1.760 1.740 1.770 292,000 510,660 1.7488 0.874 0.874 0.879 0.869 0.884 584,589 0.8735 0.00%
2014-12-16 0 1.750 1.750 1.760 1.740 1.780 718,000 1,261,900 1.7575 0.874 0.874 0.879 0.869 0.889 1,437,448 0.8779 0.00%
2014-12-15 0 1.750 1.740 1.750 1.750 1.770 200,000 350,700 1.7535 0.874 0.869 0.874 0.874 0.884 400,403 0.8759 -1.13%
2014-12-12 0 1.770 1.760 1.770 1.750 1.780 558,000 986,900 1.7686 0.884 0.879 0.884 0.874 0.889 1,117,126 0.8834 0.57%
2014-12-11 0 1.760 1.740 1.760 1.730 1.770 112,000 195,420 1.7448 0.879 0.869 0.879 0.864 0.884 224,226 0.8715 0.57%
2014-12-10 0 1.750 1.740 1.760 1.700 1.750 384,000 662,640 1.7256 0.874 0.869 0.879 0.849 0.874 768,775 0.8619 1.16%
2014-12-09 0 1.730 1.730 1.750 1.720 1.780 972,000 1,677,300 1.7256 0.864 0.864 0.874 0.859 0.889 1,945,961 0.8619 0.58%
2014-12-08 0 1.720 1.720 1.740 1.720 1.780 1,699,200 2,991,760 1.7607 0.859 0.859 0.869 0.859 0.889 3,401,828 0.8795 -3.91%
2014-12-05 0 1.790 1.780 1.790 1.790 1.810 678,000 1,216,860 1.7948 0.894 0.889 0.894 0.894 0.904 1,357,368 0.8965 -1.10%
2014-12-04 0 1.810 1.810 1.820 1.800 1.840 436,000 793,560 1.8201 0.904 0.904 0.909 0.899 0.919 872,880 0.9091 -2.16%
2014-12-03 0 1.850 1.830 1.850 1.840 1.890 3,223,000 5,961,980 1.8498 0.924 0.914 0.924 0.919 0.944 6,452,502 0.9240 0.00%
2014-12-02 0 1.850 1.830 1.860 1.850 1.850 22,000 40,700 1.8500 0.924 0.914 0.929 0.924 0.924 44,044 0.9241 -1.07%
2014-12-01 0 1.870 1.850 1.870 1.850 1.900 40,000 74,780 1.8695 0.934 0.924 0.934 0.924 0.949 80,081 0.9338 -1.06%
2014-11-28 0 1.890 1.880 1.900 1.880 1.890 66,000 124,720 1.8897 0.944 0.939 0.949 0.939 0.944 132,133 0.9439 0.00%
2014-11-27 0 1.890 1.880 1.920 1.850 1.890 60,000 112,680 1.8780 0.944 0.939 0.959 0.924 0.944 120,121 0.9381 2.16%
2014-11-26 0 1.850 1.840 1.850 1.810 1.930 838,000 1,556,620 1.8575 0.924 0.919 0.924 0.904 0.964 1,677,691 0.9278 -5.61%
2014-11-25 0 1.960 1.910 1.960 1.960 1.960 1,160,000 2,194,940 1.8922 0.979 0.954 0.979 0.979 0.979 2,322,340 0.9451 -1.01%
2014-11-24 0 1.980 1.890 1.980 1.880 1.990 50,000 94,580 1.8916 0.989 0.944 0.989 0.939 0.994 100,101 0.9448 4.76%
2014-11-21 0 1.890 1.870 1.890 1.870 1.910 310,000 587,540 1.8953 0.944 0.934 0.944 0.934 0.954 620,625 0.9467 -1.05%
2014-11-20 0 1.910 1.910 1.920 1.910 1.930 40,000 76,960 1.9240 0.954 0.954 0.959 0.954 0.964 80,081 0.9610 -1.04%
2014-11-19 0 1.930 1.920 1.930 1.920 1.950 82,000 158,700 1.9354 0.964 0.959 0.964 0.959 0.974 164,165 0.9667 -1.03%
2014-11-18 0 1.950 1.930 1.950 1.920 1.950 88,000 169,260 1.9234 0.974 0.964 0.974 0.959 0.974 176,178 0.9607 0.00%
2014-11-17 0 1.950 1.930 1.950 1.950 1.950 16,000 31,200 1.9500 0.974 0.964 0.974 0.974 0.974 32,032 0.9740 0.52%
2014-11-14 0 1.940 1.940 1.950 1.940 1.950 234,000 454,860 1.9438 0.969 0.969 0.974 0.969 0.974 468,472 0.9709 -1.52%
2014-11-13 0 1.970 1.960 1.970 1.950 1.970 158,000 309,620 1.9596 0.984 0.979 0.984 0.974 0.984 316,319 0.9788 0.00%
2014-11-12 0 1.970 1.970 1.980 1.970 1.990 208,000 411,780 1.9797 0.984 0.984 0.989 0.984 0.994 416,420 0.9889 0.51%
2014-11-11 0 1.960 1.950 1.960 1.930 2.000 194,000 380,040 1.9590 0.979 0.974 0.979 0.964 0.999 388,391 0.9785 -1.51%
2014-11-10 0 1.990 1.940 1.990 1.990 1.990 240,000 477,600 1.9900 0.994 0.969 0.994 0.994 0.994 480,484 0.9940 2.58%
2014-11-07 0 1.940 1.940 1.990 1.910 2.050 188,000 376,200 2.0011 0.969 0.969 0.994 0.954 1.024 376,379 0.9995 -3.00%
2014-11-06 0 2.000 1.990 2.000 1.940 2.000 1,040,000 2,052,860 1.9739 0.999 0.994 0.999 0.969 0.999 2,082,098 0.9860 4.17%
2014-11-05 0 1.920 1.870 1.930 - - 0 0 - 0.959 0.934 0.964 - - 0 - 0.00%
2014-11-04 0 1.920 1.900 1.940 - - 0 0 - 0.959 0.949 0.969 - - 0 - 0.00%
2014-11-03 0 1.920 1.910 1.920 1.910 1.920 160,000 306,940 1.9184 0.959 0.954 0.959 0.954 0.959 320,323 0.9582 0.00%
2014-10-31 0 1.920 1.900 1.920 1.910 1.920 154,000 294,220 1.9105 0.959 0.949 0.959 0.954 0.959 308,311 0.9543 1.59%
2014-10-30 0 1.890 1.890 1.930 1.880 1.900 66,000 124,900 1.8924 0.944 0.944 0.964 0.939 0.949 132,133 0.9453 -1.56%
2014-10-29 0 1.920 1.880 1.920 1.890 1.920 56,000 105,960 1.8921 0.959 0.939 0.959 0.944 0.959 112,113 0.9451 0.00%
2014-10-28 0 1.920 1.880 1.920 1.920 1.920 36,000 69,120 1.9200 0.959 0.939 0.959 0.959 0.959 72,073 0.9590 0.00%
2014-10-27 0 1.920 1.900 1.920 1.880 1.920 268,000 509,480 1.9010 0.959 0.949 0.959 0.939 0.959 536,541 0.9496 0.52%
2014-10-24 0 1.910 1.910 1.940 1.910 1.940 44,000 84,120 1.9118 0.954 0.954 0.969 0.954 0.969 88,089 0.9549 -2.05%
2014-10-23 0 1.950 1.920 1.960 1.890 1.960 308,000 588,940 1.9121 0.974 0.959 0.979 0.944 0.979 616,621 0.9551 2.63%
2014-10-22 0 1.900 1.880 1.950 1.880 2.000 1,454,000 2,848,620 1.9592 0.949 0.939 0.974 0.939 0.999 2,910,933 0.9786 -1.04%
2014-10-21 0 1.920 1.900 1.920 1.890 1.920 18,538,000 35,224,840 1.9001 0.959 0.949 0.959 0.944 0.959 37,113,397 0.9491 2.13%
2014-10-20 0 1.880 1.870 1.890 1.880 1.920 168,000 316,280 1.8826 0.939 0.934 0.944 0.939 0.959 336,339 0.9404 0.53%
2014-10-17 0 1.870 1.850 1.880 1.820 1.880 268,000 492,460 1.8375 0.934 0.924 0.939 0.909 0.939 536,541 0.9178 1.63%
2014-10-16 0 1.840 1.840 1.870 1.840 1.840 2,000 3,680 1.8400 0.919 0.919 0.934 0.919 0.919 4,004 0.9191 -1.08%
2014-10-15 0 1.860 1.850 1.870 1.820 1.860 520,000 950,440 1.8278 0.929 0.924 0.934 0.909 0.929 1,041,049 0.9130 0.54%
2014-10-14 0 1.850 1.850 1.870 1.850 1.870 62,000 115,380 1.8610 0.924 0.924 0.934 0.924 0.934 124,125 0.9295 0.00%
2014-10-13 0 1.850 1.850 1.870 1.850 1.870 300,000 559,380 1.8646 0.924 0.924 0.934 0.924 0.934 600,605 0.9314 -1.07%
2014-10-10 0 1.870 1.860 1.880 1.840 1.900 274,000 510,740 1.8640 0.934 0.929 0.939 0.919 0.949 548,553 0.9311 -1.58%
2014-10-09 0 1.900 1.890 1.920 1.790 1.960 1,424,000 2,676,360 1.8795 0.949 0.944 0.959 0.894 0.979 2,850,873 0.9388 4.97%
2014-10-08 0 1.810 1.800 1.810 1.780 1.810 510,000 917,620 1.7993 0.904 0.899 0.904 0.889 0.904 1,021,029 0.8987 1.69%
2014-10-07 0 1.780 1.760 1.790 - - 252,000 447,300 1.7750 0.889 0.879 0.894 - - 504,508 0.8866 0.00%
2014-10-06 0 1.780 1.770 1.780 1.770 1.780 18,000 32,020 1.7789 0.889 0.884 0.889 0.884 0.889 36,036 0.8885 0.00%
2014-10-03 0 1.780 1.770 1.780 1.730 1.800 634,000 1,114,590 1.7580 0.889 0.884 0.889 0.864 0.899 1,269,279 0.8781 1.71%
2014-09-30 0 1.750 1.740 1.750 1.720 1.750 23,938,000 41,849,680 1.7483 0.874 0.869 0.874 0.859 0.874 47,924,291 0.8732 0.00%
2014-09-29 0 1.750 1.750 1.760 1.740 1.760 16,854,000 29,528,870 1.7520 0.874 0.874 0.879 0.869 0.879 33,742,000 0.8751 0.00%
2014-09-26 0 1.750 1.750 1.800 1.750 1.770 392,000 688,260 1.7558 0.874 0.874 0.899 0.874 0.884 784,791 0.8770 -2.78%
2014-09-25 0 1.800 1.790 1.800 1.790 1.810 96,300 172,570 1.7920 0.899 0.894 0.899 0.894 0.904 192,794 0.8951 0.00%
2014-09-24 0 1.800 1.770 1.800 1.760 1.810 6,312,000 11,145,495 1.7658 0.899 0.884 0.899 0.879 0.904 12,636,733 0.8820 1.69%
2014-09-23 0 1.770 1.760 1.770 1.750 1.770 1,756,000 3,098,428 1.7645 0.884 0.879 0.884 0.874 0.884 3,515,542 0.8814 0.00%
2014-09-22 0 1.770 1.760 1.770 1.760 1.770 1,696,000 2,991,020 1.7636 0.884 0.879 0.884 0.879 0.884 3,395,421 0.8809 0.00%
2014-09-19 0 1.770 1.760 1.770 1.760 1.770 1,894,000 3,384,160 1.7868 0.884 0.879 0.884 0.879 0.884 3,791,821 0.8925 0.00%
2014-09-18 0 1.770 1.760 1.770 1.760 1.780 222,000 394,160 1.7755 0.884 0.879 0.884 0.879 0.889 444,448 0.8869 -0.56%
2014-09-17 0 1.780 1.770 1.780 1.770 1.790 240,000 426,360 1.7765 0.889 0.884 0.889 0.884 0.894 480,484 0.8874 0.00%
2014-09-16 0 1.780 1.770 1.780 1.770 1.780 398,000 708,080 1.7791 0.889 0.884 0.889 0.884 0.889 796,803 0.8887 0.00%
2014-09-15 0 1.780 1.770 1.780 1.760 1.800 478,000 847,240 1.7725 0.889 0.884 0.889 0.879 0.899 956,964 0.8853 0.00%
2014-09-12 0 1.780 1.760 1.780 1.750 1.800 1,192,000 2,111,500 1.7714 0.889 0.879 0.889 0.874 0.899 2,386,405 0.8848 -0.56%
2014-09-11 0 1.790 1.790 1.800 1.790 1.800 157,304 281,702 1.7908 0.894 0.894 0.899 0.894 0.899 314,925 0.8945 -0.56%
2014-09-10 0 1.800 1.790 1.800 1.790 1.800 300,000 539,960 1.7999 0.899 0.894 0.899 0.894 0.899 600,605 0.8990 0.00%
2014-09-08 0 1.800 1.790 1.810 1.790 1.810 318,000 572,400 1.8000 0.899 0.894 0.904 0.894 0.904 636,642 0.8991 -0.55%
2014-09-05 0 1.810 1.790 1.810 1.790 1.810 142,000 255,040 1.7961 0.904 0.894 0.904 0.894 0.904 284,286 0.8971 1.69%
2014-09-04 0 1.780 1.780 1.790 1.770 1.800 2,356,000 4,181,500 1.7748 0.889 0.889 0.894 0.884 0.899 4,716,753 0.8865 1.14%
2014-09-03 0 1.760 1.760 1.780 1.760 1.780 1,154,000 2,047,820 1.7745 0.879 0.879 0.889 0.879 0.889 2,310,328 0.8864 -0.56%
2014-09-02 0 1.770 1.770 1.780 1.760 1.770 240,000 424,160 1.7673 0.884 0.884 0.889 0.879 0.884 480,484 0.8828 0.00%
2014-09-01 0 1.770 1.760 1.770 1.760 1.800 412,000 733,240 1.7797 0.884 0.879 0.884 0.879 0.899 824,831 0.8890 -1.67%
2014-08-29 0 1.800 1.800 1.810 1.780 1.810 1,270,000 2,297,180 1.8088 0.899 0.899 0.904 0.889 0.904 2,542,562 0.9035 -0.55%
2014-08-28 0 1.810 1.800 1.810 1.800 1.830 942,000 1,705,040 1.8100 0.904 0.899 0.904 0.899 0.914 1,885,900 0.9041 -0.55%
2014-08-27 0 1.820 1.820 1.830 1.820 1.840 3,344,000 6,088,480 1.8207 0.909 0.909 0.914 0.909 0.919 6,694,746 0.9094 -1.09%
2014-08-26 0 1.840 1.830 1.850 1.810 1.900 9,756,000 17,590,720 1.8031 0.919 0.914 0.924 0.904 0.949 19,531,681 0.9006 2.22%
2014-08-25 0 1.800 1.790 1.800 1.780 1.810 320,000 573,040 1.7908 0.899 0.894 0.899 0.889 0.904 640,646 0.8945 1.12%
2014-08-22 0 1.780 1.780 1.800 1.750 1.800 242,000 432,700 1.7880 0.889 0.889 0.899 0.874 0.899 484,488 0.8931 -0.56%
2014-08-21 0 1.790 1.790 1.800 1.780 1.810 236,000 423,920 1.7963 0.894 0.894 0.899 0.889 0.904 472,476 0.8972 -0.56%
2014-08-20 0 1.800 1.790 1.810 1.780 1.800 184,000 329,380 1.7901 0.899 0.894 0.904 0.889 0.899 368,371 0.8942 1.12%
2014-08-19 0 1.780 1.770 1.790 1.780 1.790 50,000 89,260 1.7852 0.889 0.884 0.894 0.889 0.894 100,101 0.8917 0.00%
2014-08-18 0 1.780 1.780 1.800 1.770 1.790 226,000 402,140 1.7794 0.889 0.889 0.899 0.884 0.894 452,456 0.8888 -1.11%
2014-08-15 0 1.800 1.790 1.800 1.790 1.820 146,000 262,380 1.7971 0.899 0.894 0.899 0.894 0.909 292,295 0.8977 0.56%
2014-08-14 0 1.790 1.790 1.800 1.790 1.820 626,000 1,126,880 1.8001 0.894 0.894 0.899 0.894 0.909 1,253,263 0.8992 -0.56%
2014-08-13 0 1.800 1.790 1.800 1.790 1.810 174,000 313,120 1.7995 0.899 0.894 0.899 0.894 0.904 348,351 0.8989 1.12%
2014-08-12 0 1.780 1.770 1.780 1.770 1.800 2,880,000 5,105,880 1.7729 0.889 0.884 0.889 0.884 0.899 5,765,810 0.8855 0.56%
2014-08-11 0 1.770 1.760 1.770 1.770 1.790 330,000 587,320 1.7798 0.884 0.879 0.884 0.884 0.894 660,666 0.8890 0.57%
2014-08-08 0 1.760 1.750 1.760 1.760 1.760 22,000 38,720 1.7600 0.879 0.874 0.879 0.879 0.879 44,044 0.8791 0.00%
2014-08-07 0 1.760 1.750 1.760 1.750 1.770 630,000 1,104,936 1.7539 0.879 0.874 0.879 0.874 0.884 1,261,271 0.8760 -0.56%
2014-08-06 0 1.770 1.760 1.770 1.740 1.770 156,000 273,580 1.7537 0.884 0.879 0.884 0.869 0.884 312,315 0.8760 1.14%
2014-08-05 0 1.750 1.740 1.750 1.740 1.770 762,000 1,338,980 1.7572 0.874 0.869 0.874 0.869 0.884 1,525,537 0.8777 -1.13%
2014-08-04 0 1.770 1.750 1.770 1.740 1.770 236,000 413,040 1.7502 0.884 0.874 0.884 0.869 0.884 472,476 0.8742 0.00%
2014-08-01 0 1.770 1.750 1.770 1.750 1.770 350,000 616,560 1.7616 0.884 0.874 0.884 0.874 0.884 700,706 0.8799 -0.56%
2014-07-31 0 1.780 1.770 1.780 1.770 1.780 706,000 1,254,940 1.7775 0.889 0.884 0.889 0.884 0.889 1,413,424 0.8879 -0.56%
2014-07-30 0 1.790 1.780 1.790 1.790 1.840 368,000 669,240 1.8186 0.894 0.889 0.894 0.894 0.919 736,742 0.9084 -0.56%
2014-07-29 0 1.800 1.800 1.810 1.780 1.810 1,822,000 3,278,940 1.7996 0.899 0.899 0.904 0.889 0.904 3,647,676 0.8989 1.12%
2014-07-28 0 1.780 1.780 1.790 1.780 1.800 76,000 135,740 1.7861 0.889 0.889 0.894 0.889 0.899 152,153 0.8921 -0.56%
2014-07-25 0 1.790 1.790 1.800 1.790 1.790 70,000 125,300 1.7900 0.894 0.894 0.899 0.894 0.894 140,141 0.8941 -0.56%
2014-07-24 0 1.800 1.780 1.800 1.790 1.800 248,000 444,060 1.7906 0.899 0.889 0.899 0.894 0.899 496,500 0.8944 0.56%
2014-07-23 0 1.790 1.790 1.800 1.780 1.790 387,000 689,330 1.7812 0.894 0.894 0.899 0.889 0.894 774,781 0.8897 0.56%
2014-07-22 0 1.780 1.770 1.780 1.760 1.780 326,700 581,391 1.7796 0.889 0.884 0.889 0.879 0.889 654,059 0.8889 0.56%
2014-07-21 0 1.770 1.770 1.780 1.770 1.820 124,000 221,980 1.7902 0.884 0.884 0.889 0.884 0.909 248,250 0.8942 0.00%
2014-07-18 0 1.770 1.770 1.790 1.770 1.810 232,000 413,280 1.7814 0.884 0.884 0.894 0.884 0.904 464,468 0.8898 0.00%
2014-07-17 0 1.770 1.770 1.790 1.770 1.800 344,000 614,000 1.7849 0.884 0.884 0.894 0.884 0.899 688,694 0.8915 0.57%
2014-07-16 0 1.760 1.760 1.780 1.760 1.790 476,000 846,290 1.7779 0.879 0.879 0.889 0.879 0.894 952,960 0.8881 -0.56%
2014-07-15 0 1.770 1.770 1.780 1.750 1.820 592,000 1,048,600 1.7713 0.884 0.884 0.889 0.874 0.909 1,185,194 0.8847 -1.67%
2014-07-14 0 1.800 1.800 1.810 1.790 1.810 223,847 402,833 1.7996 0.899 0.899 0.904 0.894 0.904 448,146 0.8989 -0.83%
2014-07-11 0 1.860 1.850 1.860 1.850 1.890 540,000 1,005,820 1.8626 0.907 0.902 0.907 0.902 0.921 1,107,893 0.9079 0.00%
2014-07-10 0 1.860 1.860 1.880 1.860 1.880 438,000 819,240 1.8704 0.907 0.907 0.916 0.907 0.916 898,625 0.9117 -0.53%
2014-07-09 0 1.870 1.860 1.870 1.860 1.880 144,000 269,220 1.8696 0.911 0.907 0.911 0.907 0.916 295,438 0.9113 0.00%
2014-07-08 0 1.870 1.870 1.880 1.870 1.880 56,000 105,040 1.8757 0.911 0.911 0.916 0.911 0.916 114,893 0.9142 0.00%
2014-07-07 0 1.870 1.850 1.870 1.850 1.870 62,000 114,920 1.8535 0.911 0.902 0.911 0.902 0.911 127,203 0.9034 1.63%
2014-07-04 0 1.840 1.840 1.850 1.830 1.850 200,000 368,100 1.8405 0.897 0.897 0.902 0.892 0.902 410,331 0.8971 1.10%
2014-07-03 0 1.820 1.820 1.830 1.820 1.850 478,000 872,780 1.8259 0.887 0.887 0.892 0.887 0.902 980,691 0.8900 0.00%
2014-07-02 0 1.820 1.820 1.850 1.810 1.840 520,000 951,140 1.8291 0.887 0.887 0.902 0.882 0.897 1,066,860 0.8915 1.11%
2014-06-30 0 1.800 1.800 1.810 1.800 1.830 630,000 1,139,020 1.8080 0.877 0.877 0.882 0.877 0.892 1,292,542 0.8812 -1.10%
2014-06-27 0 1.820 1.820 1.830 1.810 1.850 842,000 1,541,380 1.8306 0.887 0.887 0.892 0.882 0.902 1,727,493 0.8923 -0.55%
2014-06-26 0 1.830 1.830 1.850 1.800 1.850 175,482 322,072 1.8354 0.892 0.892 0.902 0.877 0.902 360,028 0.8946 1.10%
2014-06-25 0 1.810 1.810 1.820 1.800 1.850 512,000 936,120 1.8284 0.882 0.882 0.887 0.877 0.902 1,050,447 0.8912 -2.69%
2014-06-24 0 1.860 1.830 1.860 1.830 1.860 170,000 314,190 1.8482 0.907 0.892 0.907 0.892 0.907 348,781 0.9008 0.54%
2014-06-23 0 1.850 1.840 1.860 1.840 1.880 256,000 474,560 1.8538 0.902 0.897 0.907 0.897 0.916 525,223 0.9035 0.00%
2014-06-20 0 1.850 1.830 1.860 1.850 1.860 50,000 92,760 1.8552 0.902 0.892 0.907 0.902 0.907 102,583 0.9042 0.00%
2014-06-19 0 1.850 1.840 1.860 1.830 1.860 394,865 730,145 1.8491 0.902 0.897 0.907 0.892 0.907 810,126 0.9013 0.54%
2014-06-18 0 1.840 1.830 1.850 1.820 1.860 546,000 1,005,510 1.8416 0.897 0.892 0.902 0.887 0.907 1,120,203 0.8976 1.10%
2014-06-17 0 1.820 1.800 1.820 1.800 1.840 680,000 1,236,220 1.8180 0.887 0.877 0.887 0.877 0.897 1,395,125 0.8861 0.00%
2014-06-16 0 1.820 1.810 1.820 1.780 1.840 388,000 704,800 1.8165 0.887 0.882 0.887 0.868 0.897 796,042 0.8854 0.00%
2014-06-13 0 1.820 1.810 1.820 1.800 1.830 290,000 525,540 1.8122 0.887 0.882 0.887 0.877 0.892 594,980 0.8833 0.55%
2014-06-12 0 1.810 1.810 1.820 1.800 1.820 308,000 556,630 1.8072 0.882 0.882 0.887 0.877 0.887 631,909 0.8809 -1.63%
2014-06-11 0 1.840 1.830 1.840 1.800 1.840 354,000 643,400 1.8175 0.897 0.892 0.897 0.877 0.897 726,286 0.8859 1.66%
2014-06-10 0 1.810 1.810 1.820 1.800 1.830 612,000 1,112,420 1.8177 0.882 0.882 0.887 0.877 0.892 1,255,612 0.8860 1.12%
2014-06-09 0 1.790 1.780 1.830 1.780 1.830 144,000 258,190 1.7930 0.872 0.868 0.892 0.868 0.892 295,438 0.8739 -1.10%
2014-06-06 0 1.810 1.790 1.810 1.780 1.810 244,000 439,340 1.8006 0.882 0.872 0.882 0.868 0.882 500,604 0.8776 0.00%
2014-06-05 0 1.810 1.810 1.820 1.800 1.850 734,500 1,332,415 1.8140 0.882 0.882 0.887 0.877 0.902 1,506,940 0.8842 -0.55%
2014-06-04 0 1.820 1.820 1.830 1.800 1.840 659,000 1,202,900 1.8253 0.887 0.887 0.892 0.877 0.897 1,352,040 0.8897 1.68%
2014-06-03 0 1.790 1.780 1.800 1.780 1.810 2,590,000 4,566,271 1.7630 0.872 0.868 0.877 0.868 0.882 5,313,784 0.8593 3.47%
2014-05-30 0 1.730 1.800 1.860 1.710 1.860 7,850,716 13,815,858 1.7598 0.843 0.877 0.907 0.833 0.907 16,106,954 0.8578 -3.35%
2014-05-29 0 1.790 1.790 1.820 1.780 1.870 1,480,477 2,672,562 1.8052 0.872 0.872 0.887 0.868 0.911 3,037,427 0.8799 -4.28%
2014-05-28 0 1.870 1.830 1.890 1.820 1.890 2,031,000 3,728,600 1.8358 0.911 0.892 0.921 0.887 0.921 4,166,910 0.8948 2.19%
2014-05-27 0 1.830 1.820 1.830 1.790 1.850 1,442,000 2,639,368 1.8304 0.892 0.887 0.892 0.872 0.902 2,958,485 0.8921 2.23%
2014-05-26 0 1.790 1.780 1.800 1.780 1.950 1,054,000 1,974,244 1.8731 0.872 0.868 0.877 0.868 0.950 2,162,443 0.9130 -5.79%
2014-05-23 0 1.900 1.880 1.900 1.810 1.920 970,000 1,803,610 1.8594 0.926 0.916 0.926 0.882 0.936 1,990,105 0.9063 4.97%
2014-05-22 0 1.810 1.810 1.820 1.760 1.840 1,044,000 1,881,006 1.8017 0.882 0.882 0.887 0.858 0.897 2,141,927 0.8782 1.69%
2014-05-21 0 1.780 1.760 1.770 1.760 1.800 826,000 1,476,700 1.7878 0.868 0.858 0.863 0.858 0.877 1,694,666 0.8714 0.00%
2014-05-20 0 1.780 1.780 1.800 1.780 1.840 940,000 1,700,300 1.8088 0.868 0.868 0.877 0.868 0.897 1,928,555 0.8816 -2.20%
2014-05-19 0 1.820 1.800 1.820 1.750 1.830 1,324,000 2,333,200 1.7622 0.887 0.877 0.887 0.853 0.892 2,716,390 0.8589 1.68%
2014-05-16 0 1.790 1.780 1.790 1.760 1.890 960,000 1,726,400 1.7983 0.872 0.868 0.872 0.858 0.921 1,969,588 0.8765 -2.72%
2014-05-15 0 1.840 1.830 1.840 1.830 1.970 3,092,000 5,786,720 1.8715 0.897 0.892 0.897 0.892 0.960 6,343,715 0.9122 -7.07%
2014-05-14 0 1.980 1.970 1.980 1.950 2.020 2,930,000 5,805,980 1.9816 0.965 0.960 0.965 0.950 0.985 6,011,347 0.9658 1.54%
2014-05-13 0 1.950 1.940 1.950 1.920 1.990 1,915,700 3,726,017 1.9450 0.950 0.946 0.950 0.936 0.970 3,930,354 0.9480 -2.01%
2014-05-12 0 1.990 1.990 2.000 1.950 2.000 1,002,000 1,983,340 1.9794 0.970 0.970 0.975 0.950 0.975 2,055,757 0.9648 1.02%
2014-05-09 0 1.970 1.950 1.970 1.960 1.980 1,158,000 2,268,070 1.9586 0.960 0.950 0.960 0.955 0.965 2,375,815 0.9546 1.03%
2014-05-08 0 1.950 1.940 1.950 1.920 1.960 444,000 861,220 1.9397 0.950 0.946 0.950 0.936 0.955 910,934 0.9454 -0.51%
2014-05-07 0 1.960 1.950 1.960 1.860 2.010 1,920,000 3,731,230 1.9433 0.955 0.950 0.955 0.907 0.980 3,939,176 0.9472 -2.00%
2014-05-05 0 2.000 2.000 2.020 2.000 2.060 611,000 1,231,420 2.0154 0.975 0.975 0.985 0.975 1.004 1,253,561 0.9823 -2.44%
2014-05-02 0 2.050 2.040 2.050 2.050 2.120 612,000 1,266,480 2.0694 0.999 0.994 0.999 0.999 1.033 1,255,612 1.0087 -0.97%
2014-04-30 0 2.070 2.070 2.080 2.070 2.090 144,000 299,180 2.0776 1.009 1.009 1.014 1.009 1.019 295,438 1.0127 0.00%
2014-04-29 0 2.070 2.060 2.070 2.060 2.120 1,082,660 2,248,447 2.0768 1.009 1.004 1.009 1.004 1.033 2,221,244 1.0122 0.00%
2014-04-28 0 2.070 2.070 2.080 2.060 2.100 1,032,000 2,138,310 2.0720 1.009 1.009 1.014 1.004 1.024 2,117,307 1.0099 -2.36%
2014-04-25 0 2.120 2.100 2.120 2.100 2.310 724,000 1,546,740 2.1364 1.033 1.024 1.033 1.024 1.126 1,485,398 1.0413 0.00%
2014-04-24 0 2.120 2.100 2.120 2.080 2.150 944,000 2,003,920 2.1228 1.033 1.024 1.033 1.014 1.048 1,936,761 1.0347 1.44%
2014-04-23 0 2.090 2.090 2.100 2.090 2.140 467,000 985,620 2.1105 1.019 1.019 1.024 1.019 1.043 958,122 1.0287 -1.42%
2014-04-22 0 2.120 2.120 2.140 2.120 2.160 1,292,000 2,779,447 2.1513 1.033 1.033 1.043 1.033 1.053 2,650,737 1.0486 -1.85%
2014-04-17 0 2.160 2.160 2.170 2.140 2.180 746,000 1,613,610 2.1630 1.053 1.053 1.058 1.043 1.063 1,530,534 1.0543 -0.46%
2014-04-16 0 2.170 2.160 2.170 2.160 2.250 1,930,000 4,241,740 2.1978 1.058 1.053 1.058 1.053 1.097 3,959,692 1.0712 -1.81%
2014-04-15 0 2.210 2.200 2.230 2.180 2.250 513,645 1,156,081 2.2507 1.077 1.072 1.087 1.063 1.097 1,053,822 1.0970 -2.64%
2014-04-14 0 2.270 2.240 2.300 2.240 2.270 80,000 179,552 2.2444 1.106 1.092 1.121 1.092 1.106 164,132 1.0939 1.34%
2014-04-11 0 2.240 2.210 2.250 2.210 2.260 32,000 71,560 2.2363 1.092 1.077 1.097 1.077 1.102 65,653 1.0900 0.45%
2014-04-10 0 2.230 2.220 2.270 2.210 2.270 26,000 57,920 2.2277 1.087 1.082 1.106 1.077 1.106 53,343 1.0858 0.45%
2014-04-09 0 2.220 2.220 2.250 2.180 2.290 992,000 2,194,400 2.2121 1.082 1.082 1.097 1.063 1.116 2,035,241 1.0782 0.91%
2014-04-08 0 2.200 2.160 2.200 2.160 2.230 52,000 114,580 2.2035 1.072 1.053 1.072 1.053 1.087 106,686 1.0740 -1.35%
2014-04-07 0 2.230 2.220 2.230 2.170 2.240 1,086,740 2,398,503 2.2071 1.087 1.082 1.087 1.058 1.092 2,229,615 1.0757 0.90%
2014-04-04 0 2.210 2.190 2.210 2.180 2.240 378,740 835,544 2.2061 1.077 1.067 1.077 1.063 1.092 777,043 1.0753 -0.45%
2014-04-03 0 2.220 2.200 2.220 2.220 2.220 6,000 13,320 2.2200 1.082 1.072 1.082 1.082 1.082 12,310 1.0821 -1.33%
2014-04-02 0 2.250 2.220 2.250 - - 0 0 - 1.097 1.082 1.097 - - 0 - 0.00%
2014-04-01 0 2.250 2.200 2.270 2.200 2.270 22,000 48,920 2.2236 1.097 1.072 1.106 1.072 1.106 45,136 1.0838 0.00%
2014-03-31 0 2.250 2.210 2.260 2.210 2.300 204,000 462,180 2.2656 1.097 1.077 1.102 1.077 1.121 418,537 1.1043 0.45%
2014-03-28 0 2.240 2.230 2.240 2.210 2.240 56,000 124,680 2.2264 1.092 1.087 1.092 1.077 1.092 114,893 1.0852 0.00%
2014-03-27 0 2.240 2.220 2.240 2.170 2.290 1,444,000 3,209,250 2.2225 1.092 1.082 1.092 1.058 1.116 2,962,589 1.0833 0.45%
2014-03-26 0 2.230 2.200 2.240 2.190 2.240 322,406 712,375 2.2096 1.087 1.072 1.092 1.067 1.092 661,466 1.0770 -0.67%
2014-03-25 0 2.300 2.270 2.300 2.270 2.390 66,000 151,420 2.2942 1.094 1.080 1.094 1.080 1.137 138,727 1.0915 0.00%
2014-03-24 0 2.300 2.270 2.310 2.220 2.310 3,998,121 8,821,986 2.2065 1.094 1.080 1.099 1.056 1.099 8,403,720 1.0498 3.60%
2014-03-21 0 2.220 2.210 2.300 2.210 2.250 16,000 35,560 2.2225 1.056 1.051 1.094 1.051 1.070 33,631 1.0574 -0.89%
2014-03-20 0 2.240 2.200 2.240 2.220 2.240 1,514,000 3,331,120 2.2002 1.066 1.047 1.066 1.056 1.066 3,182,303 1.0468 0.90%
2014-03-19 0 2.220 2.200 2.230 2.150 2.380 2,224,000 5,043,095 2.2676 1.056 1.047 1.061 1.023 1.132 4,674,664 1.0788 -1.77%
2014-03-18 0 2.260 2.240 2.260 2.230 2.300 540,000 1,217,640 2.2549 1.075 1.066 1.075 1.061 1.094 1,135,035 1.0728 2.26%
2014-03-17 0 2.210 2.190 2.300 2.190 2.230 9,014,000 19,781,120 2.1945 1.051 1.042 1.094 1.042 1.061 18,946,683 1.0440 0.91%
2014-03-14 0 2.190 2.180 2.190 2.170 2.230 358,000 789,960 2.2066 1.042 1.037 1.042 1.032 1.061 752,486 1.0498 -1.35%
2014-03-13 0 2.220 2.190 2.220 2.190 2.240 352,000 777,480 2.2088 1.056 1.042 1.056 1.042 1.066 739,875 1.0508 -1.33%
2014-03-12 0 2.250 2.210 2.250 2.170 2.270 174,000 386,760 2.2228 1.070 1.051 1.070 1.032 1.080 365,734 1.0575 -0.44%
2014-03-11 0 2.260 2.240 2.260 2.210 2.320 352,000 794,160 2.2561 1.075 1.066 1.075 1.051 1.104 739,875 1.0734 -2.16%
2014-03-10 0 2.310 2.260 2.310 2.130 2.330 516,000 1,166,580 2.2608 1.099 1.075 1.099 1.013 1.109 1,084,589 1.0756 0.00%
2014-03-07 0 2.310 2.290 2.320 2.270 2.390 490,000 1,135,000 2.3163 1.099 1.089 1.104 1.080 1.137 1,029,940 1.1020 -1.28%
2014-03-06 0 2.340 2.310 2.340 2.300 2.370 401,000 929,100 2.3170 1.113 1.099 1.113 1.094 1.128 842,869 1.1023 -0.43%
2014-03-05 0 2.350 2.340 2.350 2.320 2.430 614,000 1,451,420 2.3639 1.118 1.113 1.118 1.104 1.156 1,290,577 1.1246 -1.26%
2014-03-04 0 2.380 2.370 2.380 2.350 2.390 811,000 1,925,230 2.3739 1.132 1.128 1.132 1.118 1.137 1,704,655 1.1294 1.28%
2014-03-03 0 2.350 2.350 2.360 2.340 2.410 346,000 819,060 2.3672 1.118 1.118 1.123 1.113 1.147 727,263 1.1262 -0.84%
2014-02-28 0 2.370 2.360 2.370 2.350 2.400 384,000 912,160 2.3754 1.128 1.123 1.128 1.118 1.142 807,136 1.1301 0.85%
2014-02-27 0 2.350 2.350 2.360 2.340 2.490 779,000 1,835,350 2.3560 1.118 1.118 1.123 1.113 1.185 1,637,394 1.1209 -0.42%
2014-02-26 0 2.360 2.350 2.360 2.330 2.450 954,000 2,246,480 2.3548 1.123 1.118 1.123 1.109 1.166 2,005,229 1.1203 0.00%
2014-02-25 0 2.360 2.340 2.360 2.320 2.370 194,000 457,060 2.3560 1.123 1.113 1.123 1.104 1.128 407,772 1.1209 0.00%
2014-02-24 0 2.360 2.350 2.370 2.340 2.390 234,000 552,920 2.3629 1.123 1.118 1.128 1.113 1.137 491,849 1.1242 0.43%
2014-02-21 0 2.350 2.350 2.360 2.340 2.380 490,000 1,154,160 2.3554 1.118 1.118 1.123 1.113 1.132 1,029,940 1.1206 -1.67%
2014-02-20 0 2.390 2.370 2.390 2.350 2.390 260,000 618,920 2.3805 1.137 1.128 1.137 1.118 1.137 546,499 1.1325 0.42%
2014-02-19 0 2.380 2.350 2.390 2.330 2.400 290,000 681,220 2.3490 1.132 1.118 1.137 1.109 1.142 609,556 1.1176 -0.42%
2014-02-18 0 2.390 2.350 2.390 2.330 2.420 214,000 510,120 2.3837 1.137 1.118 1.137 1.109 1.151 449,810 1.1341 1.70%
2014-02-17 0 2.350 2.310 2.350 2.310 2.400 176,000 413,200 2.3477 1.118 1.099 1.118 1.099 1.142 369,937 1.1169 -1.67%
2014-02-14 0 2.390 2.350 2.390 - - 0 0 - 1.137 1.118 1.137 - - 0 - 0.00%
2014-02-13 0 2.390 2.360 2.400 2.320 2.400 360,000 851,220 2.3645 1.137 1.123 1.142 1.104 1.142 756,690 1.1249 0.00%
2014-02-12 0 2.390 2.350 2.390 2.320 2.390 142,000 335,400 2.3620 1.137 1.118 1.137 1.104 1.137 298,472 1.1237 0.00%
2014-02-11 0 2.390 2.360 2.390 2.360 2.400 84,252 200,782 2.3831 1.137 1.123 1.137 1.123 1.142 177,091 1.1338 -0.42%
2014-02-10 0 2.400 2.340 2.400 2.340 2.450 1,210,000 2,885,200 2.3845 1.142 1.113 1.142 1.113 1.166 2,543,320 1.1344 0.84%
2014-02-07 0 2.380 2.350 2.400 2.320 2.390 164,100 387,148 2.3592 1.132 1.118 1.142 1.104 1.137 344,925 1.1224 0.00%
2014-02-06 0 2.380 2.370 2.380 2.340 2.390 392,000 929,710 2.3717 1.132 1.128 1.132 1.113 1.137 823,952 1.1284 0.42%
2014-02-05 0 2.370 2.300 2.370 2.280 2.380 258,000 601,340 2.3308 1.128 1.094 1.128 1.085 1.132 542,295 1.1089 2.16%
2014-02-04 0 2.320 2.260 2.330 2.190 2.370 832,000 1,879,160 2.2586 1.104 1.075 1.109 1.042 1.128 1,748,795 1.0745 4.04%
2014-01-30 0 2.230 2.220 2.230 2.220 2.240 194,000 432,220 2.2279 1.061 1.056 1.061 1.056 1.066 407,772 1.0600 -1.33%
2014-01-29 0 2.260 2.240 2.260 2.230 2.280 292,000 656,680 2.2489 1.075 1.066 1.075 1.061 1.085 613,760 1.0699 1.80%
2014-01-28 0 2.220 2.220 2.230 2.090 2.250 624,000 1,343,300 2.1527 1.056 1.056 1.061 0.994 1.070 1,311,596 1.0242 6.73%
2014-01-27 0 2.080 2.070 2.080 2.060 2.180 984,000 2,061,900 2.0954 0.990 0.985 0.990 0.980 1.037 2,068,287 0.9969 -4.59%
2014-01-24 0 2.180 2.170 2.180 2.170 2.320 1,064,000 2,376,940 2.2340 1.037 1.032 1.037 1.032 1.104 2,236,440 1.0628 -8.02%
2014-01-23 0 2.370 2.370 2.390 2.330 2.400 496,000 1,177,720 2.3744 1.128 1.128 1.137 1.109 1.142 1,042,551 1.1297 -1.25%
2014-01-22 0 2.400 2.370 2.400 2.360 2.640 492,000 1,198,860 2.4367 1.142 1.128 1.142 1.123 1.256 1,034,143 1.1593 -9.43%
2014-01-21 0 2.650 2.610 2.650 2.610 2.720 88,000 233,300 2.6511 1.261 1.242 1.261 1.242 1.294 184,969 1.2613 -1.12%
2014-01-20 0 2.680 2.650 2.680 2.680 2.680 8,000 21,440 2.6800 1.275 1.261 1.275 1.275 1.275 16,815 1.2750 -1.47%
2014-01-17 0 2.720 2.710 2.720 2.710 2.750 732,000 2,006,240 2.7408 1.294 1.289 1.294 1.289 1.308 1,538,604 1.3039 -1.09%
2014-01-16 0 2.750 2.730 2.750 2.730 2.780 274,000 752,060 2.7447 1.308 1.299 1.308 1.299 1.323 575,925 1.3058 0.36%
2014-01-15 0 2.740 2.710 2.740 2.710 2.740 42,000 114,340 2.7224 1.304 1.289 1.304 1.289 1.304 88,281 1.2952 0.37%
2014-01-14 0 2.730 2.710 2.730 2.710 2.750 36,000 98,260 2.7294 1.299 1.289 1.299 1.289 1.308 75,669 1.2985 -0.73%
2014-01-13 0 2.750 2.730 2.750 2.700 2.770 228,000 626,080 2.7460 1.308 1.299 1.308 1.285 1.318 479,237 1.3064 0.00%
2014-01-10 0 2.750 2.730 2.750 2.700 2.760 214,000 587,720 2.7464 1.308 1.299 1.308 1.285 1.313 449,810 1.3066 0.36%
2014-01-09 0 2.740 2.690 2.740 2.680 2.760 304,000 824,960 2.7137 1.304 1.280 1.304 1.275 1.313 638,983 1.2911 -0.72%
2014-01-08 0 2.760 2.720 2.760 2.700 2.780 517,687 1,417,076 2.7373 1.313 1.294 1.313 1.285 1.323 1,088,135 1.3023 -0.72%
2014-01-07 0 2.780 2.760 2.780 2.750 2.780 680,000 1,882,580 2.7685 1.323 1.313 1.323 1.308 1.323 1,429,304 1.3171 0.36%
2014-01-06 0 2.770 2.760 2.770 2.750 2.770 904,000 2,500,260 2.7658 1.318 1.313 1.318 1.308 1.318 1,900,133 1.3158 0.73%
2014-01-03 0 2.750 2.730 2.750 2.720 2.750 1,994,000 5,464,940 2.7407 1.308 1.299 1.308 1.294 1.308 4,191,223 1.3039 0.36%
2014-01-02 0 2.740 2.720 2.730 2.710 2.750 1,838,000 4,999,820 2.7203 1.304 1.294 1.299 1.289 1.308 3,863,324 1.2942 1.11%
2013-12-31 0 2.710 2.700 2.710 2.690 2.710 242,000 653,460 2.7002 1.289 1.285 1.289 1.280 1.289 508,664 1.2847 0.74%
2013-12-30 0 2.690 2.680 2.690 2.630 2.690 1,446,000 3,824,220 2.6447 1.280 1.275 1.280 1.251 1.280 3,039,373 1.2582 1.89%
2013-12-27 0 2.640 2.630 2.640 2.600 2.640 404,000 1,063,360 2.6321 1.256 1.251 1.256 1.237 1.256 849,175 1.2522 1.93%
2013-12-24 0 2.590 2.570 2.590 2.550 2.590 264,000 679,280 2.5730 1.232 1.223 1.232 1.213 1.232 554,906 1.2241 1.17%
2013-12-23 0 2.560 2.550 2.560 2.520 2.570 454,000 1,158,940 2.5527 1.218 1.213 1.218 1.199 1.223 954,270 1.2145 1.59%
2013-12-20 0 2.520 2.500 2.520 2.400 2.550 130,000 326,860 2.5143 1.199 1.189 1.199 1.142 1.213 273,249 1.1962 0.00%
2013-12-19 0 2.520 2.500 2.520 2.490 2.560 1,026,000 2,568,860 2.5038 1.199 1.189 1.199 1.185 1.218 2,156,567 1.1912 -0.40%
2013-12-18 0 2.530 2.520 2.530 2.370 2.530 942,000 2,265,960 2.4055 1.204 1.199 1.204 1.128 1.204 1,980,006 1.1444 5.42%
2013-12-17 0 2.400 2.380 2.400 2.360 2.410 618,000 1,472,180 2.3822 1.142 1.132 1.142 1.123 1.147 1,298,985 1.1333 1.27%
2013-12-16 0 2.370 2.370 2.380 2.360 2.420 780,000 1,860,640 2.3854 1.128 1.128 1.132 1.123 1.151 1,639,496 1.1349 -0.84%
2013-12-13 0 2.390 2.370 2.390 2.330 2.400 462,000 1,102,500 2.3864 1.137 1.128 1.137 1.109 1.142 971,086 1.1353 1.27%
2013-12-12 0 2.360 2.350 2.360 2.350 2.420 492,000 1,168,200 2.3744 1.123 1.118 1.123 1.118 1.151 1,034,143 1.1296 -0.42%
2013-12-11 0 2.370 2.360 2.370 2.350 2.420 456,000 1,084,400 2.3781 1.128 1.123 1.128 1.118 1.151 958,474 1.1314 -0.84%
2013-12-10 0 2.390 2.370 2.390 2.360 2.400 99,000 234,940 2.3731 1.137 1.128 1.137 1.123 1.142 208,090 1.1290 -0.42%
2013-12-09 0 2.400 2.390 2.400 2.380 2.460 146,000 350,400 2.4000 1.142 1.137 1.142 1.132 1.170 306,880 1.1418 -0.41%
2013-12-06 0 2.410 2.400 2.410 2.360 2.410 242,000 579,360 2.3940 1.147 1.142 1.147 1.123 1.147 508,664 1.1390 0.00%
2013-12-05 0 2.410 2.390 2.410 2.390 2.430 410,000 988,280 2.4104 1.147 1.137 1.147 1.137 1.156 861,786 1.1468 -1.63%
2013-12-04 0 2.450 2.400 2.460 2.350 2.460 238,000 578,140 2.4292 1.166 1.142 1.170 1.118 1.170 500,256 1.1557 -1.21%
2013-12-03 0 2.480 2.410 2.480 2.450 2.490 36,000 89,560 2.4878 1.180 1.147 1.180 1.166 1.185 75,669 1.1836 -0.40%
2013-12-02 0 2.490 2.460 2.490 2.460 2.500 30,000 74,720 2.4907 1.185 1.170 1.185 1.170 1.189 63,058 1.1849 -0.40%
2013-11-29 0 2.500 2.470 2.500 2.500 2.500 30,000 75,000 2.5000 1.189 1.175 1.189 1.189 1.189 63,058 1.1894 0.00%
2013-11-28 0 2.500 2.450 2.500 2.450 2.500 244,000 606,900 2.4873 1.189 1.166 1.189 1.166 1.189 512,868 1.1833 0.81%
2013-11-27 0 2.480 2.450 2.480 2.430 2.490 134,000 331,260 2.4721 1.180 1.166 1.180 1.156 1.185 281,657 1.1761 -0.80%
2013-11-26 0 2.500 2.470 2.500 2.460 2.540 484,000 1,210,780 2.5016 1.189 1.175 1.189 1.170 1.208 1,017,328 1.1902 0.40%
2013-11-25 0 2.490 2.480 2.490 2.490 2.500 120,000 299,300 2.4942 1.185 1.180 1.185 1.185 1.189 252,230 1.1866 -0.40%
2013-11-22 0 2.500 2.490 2.510 2.490 2.540 406,000 1,017,220 2.5055 1.189 1.185 1.194 1.185 1.208 853,378 1.1920 0.00%
2013-11-21 0 2.500 2.470 2.500 2.460 2.500 244,000 605,460 2.4814 1.189 1.175 1.189 1.170 1.189 512,868 1.1805 0.00%
2013-11-20 0 2.500 2.470 2.500 2.480 2.500 278,000 692,420 2.4907 1.189 1.175 1.189 1.180 1.189 584,333 1.1850 0.00%
2013-11-19 0 2.500 2.480 2.530 2.480 2.510 78,000 194,860 2.4982 1.189 1.180 1.204 1.180 1.194 163,950 1.1885 0.40%
2013-11-18 0 2.490 2.470 2.490 2.450 2.510 294,000 728,140 2.4767 1.185 1.175 1.185 1.166 1.194 617,964 1.1783 -0.40%
2013-11-15 0 2.500 2.480 2.500 2.470 2.500 110,000 273,340 2.4849 1.189 1.180 1.189 1.175 1.189 231,211 1.1822 -0.79%
2013-11-14 0 2.520 2.500 2.520 2.460 2.520 84,000 210,600 2.5071 1.199 1.189 1.199 1.170 1.199 176,561 1.1928 -0.40%
2013-11-13 0 2.530 2.480 2.540 2.460 2.550 252,000 627,500 2.4901 1.204 1.180 1.208 1.170 1.213 529,683 1.1847 0.00%
2013-11-12 0 2.530 2.500 2.530 2.510 2.580 1,102,000 2,775,398 2.5185 1.204 1.189 1.204 1.194 1.227 2,316,313 1.1982 1.20%
2013-11-11 0 2.500 2.490 2.500 2.490 2.560 548,000 1,377,760 2.5142 1.189 1.185 1.189 1.185 1.218 1,151,851 1.1961 0.40%
2013-11-08 0 2.490 2.460 2.480 2.450 2.490 72,000 177,960 2.4717 1.185 1.170 1.180 1.166 1.185 151,338 1.1759 0.81%
2013-11-07 0 2.470 2.460 2.470 2.430 2.490 126,000 310,540 2.4646 1.175 1.170 1.175 1.156 1.185 264,842 1.1725 0.00%
2013-11-06 0 2.470 2.440 2.470 2.440 2.500 124,000 305,240 2.4616 1.175 1.161 1.175 1.161 1.189 260,638 1.1711 -0.80%
2013-11-05 0 2.490 2.490 2.500 2.450 2.500 86,000 212,820 2.4747 1.185 1.185 1.189 1.166 1.189 180,765 1.1773 0.40%
2013-11-04 0 2.480 2.450 2.510 2.430 2.500 205,600 506,100 2.4616 1.180 1.166 1.194 1.156 1.189 432,154 1.1711 1.64%
2013-11-01 0 2.440 2.430 2.440 2.420 2.460 204,000 497,720 2.4398 1.161 1.156 1.161 1.151 1.170 428,791 1.1608 -0.41%
2013-10-31 0 2.450 2.450 2.460 2.430 2.460 208,000 509,740 2.4507 1.166 1.166 1.170 1.156 1.170 437,199 1.1659 2.08%
2013-10-30 0 2.400 2.400 2.420 2.300 2.410 294,000 705,100 2.3983 1.142 1.142 1.151 1.094 1.147 617,964 1.1410 2.56%
2013-10-29 0 2.340 2.340 2.370 2.270 2.360 1,362,302 3,159,185 2.3190 1.113 1.113 1.128 1.080 1.123 2,863,446 1.1033 -0.85%
2013-10-28 0 2.360 2.370 2.380 2.350 2.420 452,000 1,068,880 2.3648 1.123 1.128 1.132 1.118 1.151 950,067 1.1251 -1.67%
2013-10-25 0 2.400 2.380 2.410 2.370 2.400 878,000 2,089,140 2.3794 1.142 1.132 1.147 1.128 1.142 1,845,483 1.1320 -0.41%
2013-10-24 0 2.410 2.390 2.410 2.390 2.410 388,000 928,700 2.3936 1.147 1.137 1.147 1.137 1.147 815,544 1.1387 0.00%
2013-10-23 0 2.410 2.410 2.470 2.400 2.470 334,000 810,964 2.4280 1.147 1.147 1.175 1.142 1.175 702,040 1.1552 -1.63%
2013-10-22 0 2.450 2.440 2.470 2.390 2.520 664,000 1,612,440 2.4284 1.166 1.161 1.175 1.137 1.199 1,395,673 1.1553 1.66%
2013-10-21 0 2.410 2.410 2.420 2.380 2.440 806,000 1,942,000 2.4094 1.147 1.147 1.151 1.132 1.161 1,694,145 1.1463 0.00%
2013-10-18 0 2.410 2.410 2.430 2.390 2.420 598,000 1,434,120 2.3982 1.147 1.147 1.156 1.137 1.151 1,256,947 1.1410 0.00%
2013-10-17 0 2.410 2.400 2.440 2.400 2.460 380,000 918,140 2.4162 1.147 1.142 1.161 1.142 1.170 798,729 1.1495 0.00%
2013-10-16 0 2.410 2.410 2.430 2.370 2.490 370,000 894,840 2.4185 1.147 1.147 1.156 1.128 1.185 777,709 1.1506 2.12%
2013-10-15 0 2.360 2.370 2.420 2.350 2.510 1,798,041 4,371,300 2.4311 1.123 1.128 1.151 1.118 1.194 3,779,334 1.1566 -5.60%
2013-10-11 0 2.500 2.500 2.520 2.460 2.530 966,000 2,411,740 2.4966 1.189 1.189 1.199 1.170 1.204 2,030,452 1.1878 -0.40%
2013-10-10 0 2.510 2.500 2.540 2.500 2.570 508,000 1,281,600 2.5228 1.194 1.189 1.208 1.189 1.223 1,067,774 1.2003 -1.95%
2013-10-09 0 2.560 2.560 2.590 2.550 2.580 518,000 1,328,660 2.5650 1.218 1.218 1.232 1.213 1.227 1,088,793 1.2203 -0.78%
2013-10-08 0 2.580 2.570 2.590 2.500 2.630 608,000 1,538,740 2.5308 1.227 1.223 1.232 1.189 1.251 1,277,966 1.2041 1.57%
2013-10-07 0 2.540 2.540 2.590 2.540 2.590 22,928 58,321 2.5437 1.208 1.208 1.232 1.208 1.232 48,193 1.2102 0.00%
2013-10-04 0 2.540 2.540 2.600 2.530 2.560 536,000 1,364,240 2.5452 1.208 1.208 1.237 1.204 1.218 1,126,628 1.2109 0.00%
2013-10-03 0 2.540 2.540 2.580 2.520 2.600 60,000 152,740 2.5457 1.208 1.208 1.227 1.199 1.237 126,115 1.2111 0.00%
2013-10-02 0 2.540 2.500 2.530 2.480 2.540 394,000 990,680 2.5144 1.208 1.189 1.204 1.180 1.208 828,155 1.1962 0.00%
2013-09-30 0 2.540 2.500 2.540 2.490 2.550 425,000 1,071,010 2.5200 1.208 1.189 1.208 1.185 1.213 893,315 1.1989 0.40%
2013-09-27 0 2.530 2.510 2.530 2.500 2.580 484,000 1,224,900 2.5308 1.204 1.194 1.204 1.189 1.227 1,017,328 1.2040 -1.17%
2013-09-26 0 2.560 2.550 2.560 2.540 2.580 220,000 563,180 2.5599 1.218 1.213 1.218 1.208 1.227 462,422 1.2179 0.00%
2013-09-25 0 2.560 2.540 2.560 2.540 2.590 436,000 1,115,100 2.5576 1.218 1.208 1.218 1.208 1.232 916,436 1.2168 -1.54%
2013-09-24 0 2.600 2.560 2.600 2.560 2.600 104,000 266,880 2.5662 1.237 1.218 1.237 1.218 1.237 218,599 1.2209 -1.52%
2013-09-23 0 2.640 2.640 2.670 2.600 2.800 564,000 1,498,800 2.6574 1.256 1.256 1.270 1.237 1.332 1,185,481 1.2643 1.54%
2013-09-19 0 2.600 2.580 2.600 2.580 2.600 52,000 134,360 2.5838 1.237 1.227 1.237 1.227 1.237 109,300 1.2293 0.00%
2013-09-18 0 2.600 2.550 2.600 - - 0 0 - 1.237 1.213 1.237 - - 0 - 0.00%
2013-09-17 0 2.600 2.570 2.600 2.510 2.700 48,000 123,960 2.5825 1.237 1.223 1.237 1.194 1.285 100,892 1.2286 0.78%
2013-09-16 0 2.580 2.550 2.580 2.550 2.590 222,000 572,160 2.5773 1.227 1.213 1.227 1.213 1.232 466,626 1.2262 0.39%
2013-09-13 0 2.570 2.570 2.580 2.560 2.600 526,760 1,357,522 2.5771 1.223 1.223 1.227 1.218 1.237 1,107,206 1.2261 0.00%
2013-09-12 0 2.570 2.560 2.570 2.530 2.620 1,240,000 3,186,820 2.5700 1.223 1.218 1.223 1.204 1.246 2,606,378 1.2227 0.78%
2013-09-11 0 2.550 2.540 2.550 2.540 2.580 149,300 383,078 2.5658 1.213 1.208 1.213 1.208 1.227 313,816 1.2207 -1.92%
2013-09-10 0 2.600 2.590 2.600 2.590 2.600 630,000 1,638,060 2.6001 1.237 1.232 1.237 1.232 1.237 1,324,208 1.2370 0.00%
2013-09-09 0 2.600 2.590 2.610 2.530 2.600 14,000 36,040 2.5743 1.237 1.232 1.242 1.204 1.237 29,427 1.2247 0.78%
2013-09-06 0 2.580 2.560 2.590 2.570 2.650 86,000 222,900 2.5919 1.227 1.218 1.232 1.223 1.261 180,765 1.2331 0.39%
2013-09-05 0 2.570 2.570 2.580 2.500 2.600 344,000 880,080 2.5584 1.223 1.223 1.227 1.189 1.237 723,060 1.2172 -1.91%
2013-09-04 0 2.620 2.620 2.650 2.530 2.620 65,999 168,337 2.5506 1.246 1.246 1.261 1.204 1.246 138,724 1.2135 2.34%
2013-09-03 0 2.560 2.540 2.560 2.540 2.580 90,000 230,700 2.5633 1.218 1.208 1.218 1.208 1.227 189,173 1.2195 0.39%
2013-09-02 0 2.550 2.550 2.580 2.530 2.570 26,000 66,560 2.5600 1.213 1.213 1.227 1.204 1.223 54,650 1.2179 0.79%
2013-08-30 0 2.530 2.530 2.560 2.520 2.570 158,000 401,840 2.5433 1.204 1.204 1.218 1.199 1.223 332,103 1.2100 -2.69%
2013-08-29 0 2.600 2.580 2.600 2.580 2.690 144,000 373,760 2.5956 1.237 1.227 1.237 1.227 1.280 302,676 1.2349 0.00%
2013-08-28 0 2.600 2.530 2.600 2.600 2.600 2,000 5,200 2.6000 1.237 1.204 1.237 1.237 1.237 4,204 1.2370 0.00%
2013-08-27 0 2.600 2.560 2.600 2.560 2.660 476,000 1,236,320 2.5973 1.237 1.218 1.237 1.218 1.266 1,000,513 1.2357 -2.26%
2013-08-26 0 2.660 2.620 2.660 2.600 2.700 194,000 515,540 2.6574 1.266 1.246 1.266 1.237 1.285 407,772 1.2643 -1.48%
2013-08-23 0 2.700 2.690 2.700 2.660 2.750 240,000 651,000 2.7125 1.285 1.280 1.285 1.266 1.308 504,460 1.2905 -2.53%
2013-08-22 0 2.770 2.650 2.700 2.630 2.780 220,000 584,980 2.6590 1.318 1.261 1.285 1.251 1.323 462,422 1.2650 4.53%
2013-08-21 0 2.650 2.620 2.650 2.600 2.660 108,000 282,820 2.6187 1.261 1.246 1.261 1.237 1.266 227,007 1.2459 0.00%
2013-08-20 0 2.650 2.640 2.650 2.640 2.710 324,000 863,140 2.6640 1.261 1.256 1.261 1.256 1.289 681,021 1.2674 -1.85%
2013-08-19 0 2.700 2.690 2.700 2.690 2.760 278,000 755,780 2.7186 1.285 1.280 1.285 1.280 1.313 584,333 1.2934 -1.46%
2013-08-16 0 2.740 2.740 2.790 2.710 2.790 114,000 313,720 2.7519 1.304 1.304 1.327 1.289 1.327 239,619 1.3092 -0.72%
2013-08-15 0 2.760 2.760 2.780 2.670 2.770 26,000 71,820 2.7623 1.313 1.313 1.323 1.270 1.318 54,650 1.3142 0.00%
2013-08-13 0 2.760 2.760 2.790 2.700 2.790 340,000 944,800 2.7788 1.313 1.313 1.327 1.285 1.327 714,652 1.3220 -1.08%
2013-08-12 0 2.790 2.780 2.790 2.740 2.800 280,000 780,660 2.7881 1.327 1.323 1.327 1.304 1.332 588,537 1.3264 0.72%
2013-08-09 0 2.770 2.770 2.790 2.770 2.790 1,958,000 5,480,940 2.7993 1.318 1.318 1.327 1.318 1.327 4,115,554 1.3318 -0.72%
2013-08-08 0 2.790 2.790 2.800 2.770 2.800 106,000 294,940 2.7825 1.327 1.327 1.332 1.318 1.332 222,803 1.3238 1.45%
2013-08-07 0 2.750 2.750 2.760 2.750 2.800 52,000 144,160 2.7723 1.308 1.308 1.313 1.308 1.332 109,300 1.3189 0.73%
2013-08-06 0 2.730 2.720 2.780 2.710 2.790 28,000 76,540 2.7336 1.299 1.294 1.323 1.289 1.327 58,854 1.3005 -2.15%
2013-08-05 0 2.790 2.770 2.790 2.770 2.790 126,000 350,600 2.7825 1.327 1.318 1.327 1.318 1.327 264,842 1.3238 0.00%
2013-08-02 0 2.790 2.780 2.790 2.760 2.790 132,000 366,420 2.7759 1.327 1.323 1.327 1.313 1.327 277,453 1.3207 0.36%
2013-08-01 0 2.780 2.760 2.780 2.720 2.780 1,262,000 3,468,080 2.7481 1.323 1.313 1.323 1.294 1.323 2,652,620 1.3074 2.96%
2013-07-31 0 2.700 2.700 2.720 2.700 2.740 594,000 1,609,160 2.7090 1.285 1.285 1.294 1.285 1.304 1,248,539 1.2888 0.00%
2013-07-30 0 2.700 2.700 2.710 2.690 2.750 414,000 1,118,600 2.7019 1.285 1.285 1.289 1.280 1.308 870,194 1.2855 0.75%
2013-07-29 0 2.680 2.680 2.690 2.650 2.700 448,000 1,200,900 2.6806 1.275 1.275 1.280 1.261 1.285 941,659 1.2753 -0.37%
2013-07-26 0 2.690 2.690 2.720 2.630 2.720 312,000 841,220 2.6962 1.280 1.280 1.294 1.251 1.294 655,798 1.2827 1.51%
2013-07-25 0 2.650 2.650 2.680 2.570 2.690 1,380,000 3,541,370 2.5662 1.261 1.261 1.275 1.223 1.280 2,900,646 1.2209 3.92%
2013-07-24 0 2.550 2.540 2.550 2.530 2.700 1,254,000 3,175,550 2.5323 1.213 1.208 1.213 1.204 1.285 2,635,804 1.2048 -0.78%
2013-07-23 0 2.570 2.540 2.570 2.480 2.580 134,000 338,700 2.5276 1.223 1.208 1.223 1.180 1.227 281,657 1.2025 0.00%
2013-07-22 0 2.570 2.390 2.570 - - 0 0 - 1.223 1.137 1.223 - - 0 - -0.39%
2013-07-19 0 2.580 2.570 2.580 2.570 2.580 54,000 138,840 2.5711 1.227 1.223 1.227 1.223 1.227 113,504 1.2232 0.00%
2013-07-18 0 2.580 2.550 2.580 2.540 2.600 62,000 159,040 2.5652 1.227 1.213 1.227 1.208 1.237 130,319 1.2204 -0.77%
2013-07-17 0 2.600 2.560 2.610 2.550 2.640 324,000 832,020 2.5680 1.237 1.218 1.242 1.213 1.256 681,021 1.2217 -0.76%
2013-07-16 0 2.620 2.600 2.620 2.600 2.620 142,000 371,260 2.6145 1.246 1.237 1.246 1.237 1.246 298,472 1.2439 -0.38%
2013-07-15 0 2.630 2.600 2.630 2.600 2.680 186,000 489,280 2.6305 1.251 1.237 1.251 1.237 1.275 390,957 1.2515 1.35%
2013-07-12 0 2.640 2.630 2.640 2.630 2.670 194,000 514,360 2.6513 1.235 1.230 1.235 1.230 1.249 414,843 1.2399 0.00%
2013-07-11 0 2.640 2.640 2.650 2.640 2.790 992,000 2,655,440 2.6769 1.235 1.235 1.239 1.235 1.305 2,121,260 1.2518 0.00%
2013-07-10 0 2.640 2.630 2.650 2.620 2.680 710,000 1,889,220 2.6609 1.235 1.230 1.239 1.225 1.253 1,518,240 1.2443 0.38%
2013-07-09 0 2.630 2.620 2.630 2.610 2.650 212,000 554,280 2.6145 1.230 1.225 1.230 1.221 1.239 453,334 1.2227 2.33%
2013-07-08 0 2.570 2.570 2.620 2.570 2.640 374,000 976,700 2.6115 1.202 1.202 1.225 1.202 1.235 799,749 1.2213 -1.53%
2013-07-05 0 2.610 2.590 2.610 2.590 2.610 92,000 239,340 2.6015 1.221 1.211 1.221 1.211 1.221 196,730 1.2166 -1.14%
2013-07-04 0 2.640 2.520 2.640 2.520 2.650 92,000 241,960 2.6300 1.235 1.178 1.235 1.178 1.239 196,730 1.2299 1.15%
2013-07-03 0 2.610 2.550 2.610 2.520 2.690 1,162,000 2,985,020 2.5689 1.221 1.192 1.221 1.178 1.258 2,484,782 1.2013 3.16%
2013-07-02 0 2.530 2.530 2.550 2.490 2.550 318,000 809,020 2.5441 1.183 1.183 1.192 1.164 1.192 680,001 1.1897 -3.80%
2013-06-28 0 2.630 2.620 2.650 2.550 2.650 798,000 2,083,180 2.6105 1.230 1.225 1.239 1.192 1.239 1,706,417 1.2208 2.73%
2013-06-27 0 2.560 2.520 2.570 2.450 2.560 674,000 1,702,360 2.5258 1.197 1.178 1.202 1.146 1.197 1,441,259 1.1812 4.49%
2013-06-26 0 2.450 2.430 2.460 2.300 2.460 1,512,000 3,628,300 2.3997 1.146 1.136 1.150 1.076 1.150 3,233,211 1.1222 3.81%
2013-06-25 0 2.360 2.340 2.360 2.300 2.370 1,758,127 4,090,912 2.3269 1.104 1.094 1.104 1.076 1.108 3,759,520 1.0881 3.06%
2013-06-24 0 2.290 2.290 2.310 2.230 2.320 230,000 528,540 2.2980 1.071 1.071 1.080 1.043 1.085 491,824 1.0747 -2.55%
2013-06-21 0 2.350 2.260 2.360 2.250 2.360 112,000 256,260 2.2880 1.099 1.057 1.104 1.052 1.104 239,497 1.0700 3.07%
2013-06-20 0 2.280 2.230 2.300 2.210 2.300 829,000 1,879,740 2.2675 1.066 1.043 1.076 1.033 1.076 1,772,706 1.0604 -0.87%
2013-06-19 0 2.300 2.300 2.350 2.270 2.300 212,000 485,360 2.2894 1.076 1.076 1.099 1.062 1.076 453,334 1.0706 0.00%
2013-06-18 0 2.300 2.290 2.300 2.290 2.310 2,538,000 5,757,730 2.2686 1.076 1.071 1.076 1.071 1.080 5,427,175 1.0609 0.00%
2013-06-17 0 2.300 2.260 2.300 2.150 2.320 1,540,000 3,503,580 2.2751 1.076 1.057 1.076 1.005 1.085 3,293,085 1.0639 0.00%
2013-06-14 0 2.300 2.290 2.300 2.260 2.380 572,000 1,313,380 2.2961 1.076 1.071 1.076 1.057 1.113 1,223,146 1.0738 0.00%
2013-06-13 0 2.300 2.280 2.300 2.250 2.300 517,799 1,179,555 2.2780 1.076 1.066 1.076 1.052 1.076 1,107,244 1.0653 -1.71%
2013-06-11 0 2.340 2.300 2.360 2.250 2.350 880,000 2,026,020 2.3023 1.094 1.076 1.104 1.052 1.099 1,881,763 1.0767 0.00%
2013-06-10 0 2.340 2.300 2.340 2.290 2.400 950,000 2,192,400 2.3078 1.094 1.076 1.094 1.071 1.122 2,031,448 1.0792 4.00%
2013-06-07 0 2.250 2.230 2.250 2.210 2.250 854,000 1,913,820 2.2410 1.052 1.043 1.052 1.033 1.052 1,826,165 1.0480 -1.75%
2013-06-06 0 2.290 2.270 2.290 2.260 2.350 914,000 2,101,020 2.2987 1.071 1.062 1.071 1.057 1.099 1,954,467 1.0750 -3.38%
2013-06-05 0 2.370 2.360 2.370 2.310 2.470 1,695,000 4,034,230 2.3801 1.108 1.104 1.108 1.080 1.155 3,624,532 1.1130 -4.82%
2013-06-04 0 2.490 2.480 2.500 2.480 2.570 770,000 1,926,480 2.5019 1.164 1.160 1.169 1.160 1.202 1,646,542 1.1700 -1.97%
2013-06-03 0 2.540 2.540 2.590 2.540 2.690 506,000 1,306,549 2.5821 1.188 1.188 1.211 1.188 1.258 1,082,014 1.2075 -5.58%
2013-05-31 0 2.690 2.620 2.700 2.620 2.700 108,000 289,640 2.6819 1.258 1.225 1.263 1.225 1.263 230,944 1.2542 0.00%
2013-05-30 0 2.690 2.670 2.700 2.610 2.700 26,000 69,800 2.6846 1.258 1.249 1.263 1.221 1.263 55,598 1.2555 3.46%
2013-05-29 0 2.600 2.590 2.670 2.570 2.690 698,000 1,830,400 2.6223 1.216 1.211 1.249 1.202 1.258 1,492,580 1.2263 -2.99%
2013-05-28 0 2.680 2.670 2.680 2.630 2.680 60,000 159,700 2.6617 1.253 1.249 1.253 1.230 1.253 128,302 1.2447 0.37%
2013-05-27 0 2.670 2.640 2.670 2.620 2.680 210,000 554,460 2.6403 1.249 1.235 1.249 1.225 1.253 449,057 1.2347 -0.37%
2013-05-24 0 2.680 2.670 2.700 2.660 2.710 222,000 596,820 2.6884 1.253 1.249 1.263 1.244 1.267 474,717 1.2572 -0.74%
2013-05-23 0 2.700 2.690 2.700 2.680 2.740 317,285 858,162 2.7047 1.263 1.258 1.263 1.253 1.281 678,472 1.2648 -2.17%
2013-05-22 0 2.760 2.740 2.760 2.730 2.760 354,000 973,560 2.7502 1.291 1.281 1.291 1.277 1.291 756,982 1.2861 -0.72%
2013-05-21 0 2.780 2.780 2.810 2.780 2.810 120,000 335,640 2.7970 1.300 1.300 1.314 1.300 1.314 256,604 1.3080 -0.71%
2013-05-20 0 2.800 2.760 2.800 2.760 2.830 472,000 1,317,720 2.7918 1.309 1.291 1.309 1.291 1.323 1,009,309 1.3056 1.45%
2013-05-16 0 2.760 2.760 2.800 2.750 2.810 325,550 906,627 2.7849 1.291 1.291 1.309 1.286 1.314 696,145 1.3024 -1.78%
2013-05-15 0 2.810 2.810 2.840 2.810 2.860 362,000 1,027,580 2.8386 1.314 1.314 1.328 1.314 1.337 774,089 1.3275 -1.06%
2013-05-14 0 2.840 2.820 2.840 2.850 2.850 8,000 22,800 2.8500 1.328 1.319 1.328 1.333 1.333 17,107 1.3328 0.00%
2013-05-13 0 2.840 2.840 2.850 2.790 2.860 412,000 1,174,640 2.8511 1.328 1.328 1.333 1.305 1.337 881,007 1.3333 -0.35%
2013-05-10 0 2.850 2.860 2.870 2.810 2.860 176,000 500,340 2.8428 1.333 1.337 1.342 1.314 1.337 376,353 1.3294 0.00%
2013-05-09 0 2.850 2.820 2.850 2.830 2.880 2,016,000 5,753,440 2.8539 1.333 1.319 1.333 1.323 1.347 4,310,947 1.3346 0.00%
2013-05-08 0 2.850 2.840 2.850 2.800 2.870 684,000 1,950,120 2.8511 1.333 1.328 1.333 1.309 1.342 1,462,643 1.3333 0.00%
2013-05-07 0 2.850 2.810 2.850 2.810 2.860 126,000 357,860 2.8402 1.333 1.314 1.333 1.314 1.337 269,434 1.3282 0.71%
2013-05-06 0 2.830 2.830 2.860 2.820 2.860 1,330,950 3,788,577 2.8465 1.323 1.323 1.337 1.319 1.337 2,846,059 1.3312 0.00%
2013-05-03 0 2.830 2.820 2.830 2.820 2.840 9,816,000 27,499,462 2.8015 1.323 1.319 1.323 1.319 1.328 20,990,209 1.3101 1.07%
2013-05-02 0 2.800 2.790 2.800 2.790 2.800 46,000 128,660 2.7970 1.309 1.305 1.309 1.305 1.309 98,365 1.3080 -0.71%
2013-04-30 0 2.820 2.800 2.820 2.800 2.820 302,000 846,640 2.8034 1.319 1.309 1.319 1.309 1.319 645,787 1.3110 0.36%
2013-04-29 0 2.810 2.810 2.830 2.780 2.840 128,000 358,400 2.8000 1.314 1.314 1.323 1.300 1.328 273,711 1.3094 -0.35%
2013-04-26 0 2.820 2.810 2.820 2.780 2.850 538,000 1,511,900 2.8102 1.319 1.314 1.319 1.300 1.333 1,150,441 1.3142 0.36%
2013-04-25 0 2.810 2.800 2.810 2.760 2.860 11,652,000 32,470,488 2.7867 1.314 1.309 1.314 1.291 1.337 24,916,250 1.3032 0.72%
2013-04-24 0 2.790 2.760 2.790 2.730 2.800 126,000 350,060 2.7783 1.305 1.291 1.305 1.277 1.309 269,434 1.2992 0.00%
2013-04-23 0 2.790 2.770 2.790 2.770 2.800 359,950 999,861 2.7778 1.305 1.295 1.305 1.295 1.309 769,705 1.2990 0.36%
2013-04-22 0 2.780 2.740 2.790 2.600 2.800 199,950 549,225 2.7468 1.300 1.281 1.305 1.216 1.309 427,566 1.2845 -1.77%
2013-04-19 0 2.830 2.830 2.850 2.820 2.850 196,000 556,160 2.8376 1.323 1.323 1.333 1.319 1.333 419,120 1.3270 -0.70%
2013-04-18 0 2.850 2.840 2.850 2.840 2.850 100,000 284,460 2.8446 1.333 1.328 1.333 1.328 1.333 213,837 1.3303 0.00%
2013-04-17 0 2.850 2.810 2.860 - - 0 0 - 1.333 1.314 1.337 - - 0 - 0.00%
2013-04-16 0 2.850 2.840 2.850 2.810 2.850 74,000 209,940 2.8370 1.333 1.328 1.333 1.314 1.333 158,239 1.3267 0.00%
2013-04-15 0 2.850 2.850 2.870 2.820 2.860 68,000 192,760 2.8347 1.333 1.333 1.342 1.319 1.337 145,409 1.3256 -0.35%
2013-04-12 0 2.860 2.850 2.860 2.850 2.880 190,000 543,680 2.8615 1.337 1.333 1.337 1.333 1.347 406,290 1.3382 0.35%
2013-04-11 0 2.850 2.850 2.860 2.840 2.880 412,000 1,176,060 2.8545 1.333 1.333 1.337 1.328 1.347 881,007 1.3349 -1.38%
2013-04-10 0 2.890 2.870 2.890 2.810 2.890 303,000 862,920 2.8479 1.351 1.342 1.351 1.314 1.351 647,925 1.3318 1.40%
2013-04-09 0 2.850 2.850 2.860 2.830 2.860 516,000 1,471,980 2.8527 1.333 1.333 1.337 1.323 1.337 1,103,397 1.3340 0.00%
2013-04-08 0 2.850 2.850 2.860 2.820 2.900 454,000 1,294,440 2.8512 1.333 1.333 1.337 1.319 1.356 970,819 1.3333 0.00%
2013-04-05 0 2.850 2.820 2.850 2.820 2.950 1,276,000 3,682,400 2.8859 1.333 1.319 1.333 1.319 1.380 2,728,556 1.3496 -1.04%
2013-04-03 0 2.880 2.870 2.880 2.810 2.900 1,276,000 3,656,540 2.8656 1.347 1.342 1.347 1.314 1.356 2,728,556 1.3401 1.05%
2013-04-02 0 2.850 2.840 2.860 2.760 2.870 1,014,000 2,883,820 2.8440 1.333 1.328 1.337 1.291 1.342 2,168,304 1.3300 2.15%
2013-03-28 0 2.790 2.780 2.790 2.650 2.800 439,550 1,216,505 2.7676 1.305 1.300 1.305 1.239 1.309 939,919 1.2943 1.09%
2013-03-27 0 2.760 2.750 2.770 2.700 2.790 568,000 1,556,820 2.7409 1.291 1.286 1.295 1.263 1.305 1,214,592 1.2818 2.03%
2013-03-26 0 2.760 2.710 2.760 2.680 2.800 1,668,000 4,595,660 2.7552 1.265 1.242 1.265 1.228 1.283 3,639,318 1.2628 2.22%
2013-03-25 0 2.700 2.650 2.700 2.650 2.700 136,000 361,040 2.6547 1.237 1.215 1.237 1.215 1.237 296,731 1.2167 3.85%
2013-03-22 0 2.600 2.600 2.630 2.580 2.630 612,000 1,592,760 2.6025 1.192 1.192 1.205 1.182 1.205 1,335,290 1.1928 -0.38%
2013-03-21 0 2.610 2.610 2.620 2.520 2.650 857,000 2,245,610 2.6203 1.196 1.196 1.201 1.155 1.215 1,869,842 1.2010 0.77%
2013-03-20 0 2.590 2.590 2.600 2.590 2.600 778,000 2,020,880 2.5975 1.187 1.187 1.192 1.187 1.192 1,697,476 1.1905 -0.38%
2013-03-19 0 2.600 2.590 2.600 2.580 2.650 332,000 863,580 2.6011 1.192 1.187 1.192 1.182 1.215 724,373 1.1922 0.39%
2013-03-18 0 2.590 2.590 2.600 2.580 2.610 548,000 1,424,640 2.5997 1.187 1.187 1.192 1.182 1.196 1,195,651 1.1915 -3.36%
2013-03-15 0 2.680 2.650 2.700 2.670 2.720 254,000 683,360 2.6904 1.228 1.215 1.237 1.224 1.247 554,189 1.2331 -0.37%
2013-03-14 0 2.690 2.650 2.700 2.620 2.690 184,000 487,180 2.6477 1.233 1.215 1.237 1.201 1.233 401,460 1.2135 1.13%
2013-03-13 0 2.660 2.650 2.660 2.650 2.730 436,000 1,170,960 2.6857 1.219 1.215 1.219 1.215 1.251 951,285 1.2309 -1.48%
2013-03-12 0 2.700 2.680 2.700 2.670 2.740 394,000 1,064,020 2.7006 1.237 1.228 1.237 1.224 1.256 859,647 1.2377 0.37%
2013-03-11 0 2.690 2.690 2.740 2.690 2.800 912,000 2,493,710 2.7343 1.233 1.233 1.256 1.233 1.283 1,989,843 1.2532 1.89%
2013-03-08 0 2.640 2.620 2.640 2.610 2.660 614,000 1,617,840 2.6349 1.210 1.201 1.210 1.196 1.219 1,339,653 1.2077 -2.58%
2013-03-07 0 2.710 2.700 2.720 2.690 2.740 1,481,000 4,020,810 2.7149 1.242 1.237 1.247 1.233 1.256 3,231,313 1.2443 -1.81%
2013-03-06 0 2.760 2.730 2.760 2.690 2.760 1,654,219 4,506,122 2.7240 1.265 1.251 1.265 1.233 1.265 3,609,250 1.2485 2.99%
2013-03-05 0 2.680 2.650 2.680 2.600 2.680 2,236,000 5,879,140 2.6293 1.228 1.215 1.228 1.192 1.228 4,878,607 1.2051 2.68%
2013-03-04 0 2.610 2.610 2.630 2.540 2.640 1,162,000 3,021,420 2.6002 1.196 1.196 1.205 1.164 1.210 2,535,305 1.1917 2.76%
2013-03-01 0 2.540 2.530 2.550 2.450 2.550 1,832,000 4,589,030 2.5049 1.164 1.160 1.169 1.123 1.169 3,997,141 1.1481 3.67%
2013-02-28 0 2.450 2.450 2.480 2.430 2.470 468,000 1,149,580 2.4564 1.123 1.123 1.137 1.114 1.132 1,021,104 1.1258 1.24%
2013-02-27 0 2.420 2.400 2.420 2.420 2.470 448,000 1,092,440 2.4385 1.109 1.100 1.109 1.109 1.132 977,467 1.1176 1.26%
2013-02-26 0 2.390 2.380 2.400 2.390 2.440 1,424,000 3,450,780 2.4233 1.095 1.091 1.100 1.095 1.118 3,106,948 1.1107 -2.05%
2013-02-25 0 2.440 2.400 2.440 2.400 2.480 524,000 1,274,940 2.4331 1.118 1.100 1.118 1.100 1.137 1,143,287 1.1152 -0.41%
2013-02-22 0 2.450 2.430 2.450 2.400 2.480 2,867,000 6,989,200 2.4378 1.123 1.114 1.123 1.100 1.137 6,255,351 1.1173 2.94%
2013-02-21 0 2.380 2.370 2.380 2.360 2.390 4,018,000 9,620,400 2.3943 1.091 1.086 1.091 1.082 1.095 8,766,656 1.0974 -0.83%
2013-02-20 0 2.400 2.390 2.420 2.390 2.470 2,731,000 6,572,090 2.4065 1.100 1.095 1.109 1.095 1.132 5,958,620 1.1030 1.69%
2013-02-19 0 2.360 2.360 2.370 2.360 2.430 2,063,556 4,915,777 2.3822 1.082 1.082 1.086 1.082 1.114 4,502,361 1.0918 0.43%
2013-02-18 0 2.350 2.340 2.350 2.300 2.350 260,000 603,560 2.3214 1.077 1.072 1.077 1.054 1.077 567,280 1.0640 2.17%
2013-02-15 0 2.300 2.300 2.310 2.300 2.330 868,000 2,008,700 2.3142 1.054 1.054 1.059 1.054 1.068 1,893,842 1.0606 -0.43%
2013-02-14 0 2.310 2.280 2.310 2.250 2.400 481,651 1,110,229 2.3050 1.059 1.045 1.059 1.031 1.100 1,050,888 1.0565 2.67%
2013-02-08 0 2.250 2.250 2.280 2.210 2.300 620,000 1,404,800 2.2658 1.031 1.031 1.045 1.013 1.054 1,352,744 1.0385 -2.60%
2013-02-07 0 2.310 2.310 2.320 2.310 2.340 31,044,000 72,469,133 2.3344 1.059 1.059 1.063 1.059 1.072 67,733,215 1.0699 -1.28%
2013-02-06 0 2.340 2.310 2.340 2.290 2.360 3,668,000 8,562,960 2.3345 1.072 1.059 1.072 1.050 1.082 8,003,010 1.0700 3.54%
2013-02-05 0 2.260 2.250 2.280 2.170 2.270 3,842,000 8,576,060 2.2322 1.036 1.031 1.045 0.995 1.040 8,382,651 1.0231 1.35%
2013-02-04 0 2.230 2.220 2.230 2.170 2.260 3,372,000 7,461,990 2.2129 1.022 1.017 1.022 0.995 1.036 7,357,183 1.0142 3.24%
2013-02-01 0 2.160 2.150 2.170 2.150 2.170 1,416,000 3,059,200 2.1605 0.990 0.985 0.995 0.985 0.995 3,089,493 0.9902 1.41%
2013-01-31 0 2.130 2.130 2.160 2.100 2.160 7,134,000 15,368,440 2.1543 0.976 0.976 0.990 0.962 0.990 15,565,287 0.9874 -1.39%
2013-01-30 0 2.160 2.150 2.160 2.110 2.170 2,586,000 5,564,820 2.1519 0.990 0.985 0.990 0.967 0.995 5,642,253 0.9863 1.89%
2013-01-29 0 2.120 2.120 2.130 2.080 2.140 1,898,000 4,038,060 2.1275 0.972 0.972 0.976 0.953 0.981 4,141,143 0.9751 0.00%
2013-01-28 0 2.120 2.110 2.120 2.090 2.150 3,621,000 7,661,360 2.1158 0.972 0.967 0.972 0.958 0.985 7,900,463 0.9697 0.47%
2013-01-25 0 2.110 2.100 2.120 2.100 2.320 2,736,000 5,923,560 2.1650 0.967 0.962 0.972 0.962 1.063 5,969,530 0.9923 -9.44%
2013-01-24 0 2.330 2.320 2.330 2.300 2.350 1,862,000 4,327,680 2.3242 1.068 1.063 1.068 1.054 1.077 4,062,597 1.0652 1.30%
2013-01-23 0 2.300 2.300 2.310 2.250 2.330 1,979,828 4,554,731 2.3006 1.054 1.054 1.059 1.031 1.068 4,319,679 1.0544 3.14%
2013-01-22 0 2.230 2.230 2.240 2.170 2.250 1,566,000 3,478,540 2.2213 1.022 1.022 1.027 0.995 1.031 3,416,770 1.0181 2.76%
2013-01-21 0 2.170 2.160 2.170 2.110 2.210 984,000 2,125,260 2.1598 0.995 0.990 0.995 0.967 1.013 2,146,936 0.9899 1.40%
2013-01-18 0 2.140 2.140 2.160 2.130 2.160 348,000 745,360 2.1418 0.981 0.981 0.990 0.976 0.990 759,282 0.9817 1.42%
2013-01-17 0 2.110 2.100 2.120 2.020 2.170 3,922,000 8,162,260 2.0811 0.967 0.962 0.972 0.926 0.995 8,557,198 0.9538 -2.31%
2013-01-16 0 2.160 2.150 2.160 2.140 2.270 2,238,000 4,853,460 2.1687 0.990 0.985 0.990 0.981 1.040 4,882,970 0.9940 -4.00%
2013-01-15 0 2.250 2.230 2.250 2.220 2.270 1,008,000 2,265,420 2.2474 1.031 1.022 1.031 1.017 1.040 2,199,300 1.0301 0.45%
2013-01-14 0 2.240 2.230 2.240 2.180 2.260 812,000 1,804,920 2.2228 1.027 1.022 1.027 0.999 1.036 1,771,659 1.0188 1.82%
2013-01-11 0 2.200 2.190 2.200 2.190 2.260 3,690,000 8,161,640 2.2118 1.008 1.004 1.008 1.004 1.036 8,051,010 1.0137 -3.08%
2013-01-10 0 2.270 2.270 2.280 2.250 2.380 1,930,213 4,448,145 2.3045 1.040 1.040 1.045 1.031 1.091 4,211,427 1.0562 -4.62%
2013-01-09 0 2.380 2.390 2.400 2.270 2.450 2,231,377 5,268,819 2.3612 1.091 1.095 1.100 1.040 1.123 4,868,520 1.0822 3.93%
2013-01-08 0 2.290 2.290 2.300 2.230 2.300 1,802,000 4,076,340 2.2621 1.050 1.050 1.054 1.022 1.054 3,931,686 1.0368 0.00%
2013-01-07 0 2.290 2.280 2.290 2.280 2.320 696,000 1,602,460 2.3024 1.050 1.045 1.050 1.045 1.063 1,518,565 1.0552 -1.29%
2013-01-04 0 2.320 2.300 2.320 2.280 2.320 928,000 2,135,100 2.3008 1.063 1.054 1.063 1.045 1.063 2,024,753 1.0545 0.87%
2013-01-03 0 2.300 2.290 2.300 2.270 2.330 872,000 2,001,160 2.2949 1.054 1.050 1.054 1.040 1.068 1,902,569 1.0518 0.00%
2013-01-02 0 2.300 2.300 2.330 2.280 2.330 188,000 432,200 2.2989 1.054 1.054 1.068 1.045 1.068 410,187 1.0537 0.00%
2012-12-31 0 2.300 2.300 2.330 2.300 2.300 28,000 64,400 2.3000 1.054 1.054 1.068 1.054 1.054 61,092 1.0542 -0.43%
2012-12-28 0 2.310 2.310 2.320 2.300 2.320 392,000 902,660 2.3027 1.059 1.059 1.063 1.054 1.063 855,283 1.0554 0.43%
2012-12-27 0 2.300 2.300 2.330 2.250 2.330 577,000 1,330,210 2.3054 1.054 1.054 1.068 1.031 1.068 1,258,925 1.0566 1.32%
2012-12-24 0 2.270 2.240 2.270 2.180 2.300 350,000 766,500 2.1900 1.040 1.027 1.040 0.999 1.054 763,646 1.0037 2.71%
2012-12-21 0 2.210 2.210 2.240 2.190 2.270 1,550,000 3,463,460 2.2345 1.013 1.013 1.027 1.004 1.040 3,381,861 1.0241 -3.07%
2012-12-20 0 2.280 2.280 2.290 2.170 2.320 2,944,000 6,572,355 2.2325 1.045 1.045 1.050 0.995 1.063 6,423,353 1.0232 4.59%
2012-12-19 0 2.180 2.170 2.180 2.140 2.200 1,318,000 2,859,680 2.1697 0.999 0.995 0.999 0.981 1.008 2,875,673 0.9944 1.40%
2012-12-18 0 2.150 2.130 2.160 2.060 2.180 1,828,000 3,905,200 2.1363 0.985 0.976 0.990 0.944 0.999 3,988,414 0.9791 3.37%
2012-12-17 0 2.080 2.050 2.080 2.050 2.080 894,024 1,848,168 2.0672 0.953 0.940 0.953 0.940 0.953 1,950,622 0.9475 1.46%
2012-12-14 0 2.050 2.040 2.050 2.030 2.050 196,000 399,760 2.0396 0.940 0.935 0.940 0.930 0.940 427,642 0.9348 0.49%
2012-12-13 0 2.040 2.010 2.040 2.010 2.040 256,400 520,264 2.0291 0.935 0.921 0.935 0.921 0.935 559,425 0.9300 -0.49%
2012-12-12 0 2.050 2.040 2.050 2.010 2.050 342,000 692,220 2.0240 0.940 0.935 0.940 0.921 0.940 746,191 0.9277 1.49%
2012-12-11 0 2.020 2.010 2.020 2.000 2.020 124,023 249,347 2.0105 0.926 0.921 0.926 0.917 0.926 270,599 0.9215 -0.49%
2012-12-10 0 2.030 2.020 2.040 2.020 2.050 1,316,000 2,678,280 2.0352 0.930 0.926 0.935 0.926 0.940 2,871,309 0.9328 0.50%
2012-12-07 0 2.020 2.000 2.020 2.000 2.030 647,200 1,301,976 2.0117 0.926 0.917 0.926 0.917 0.930 1,412,090 0.9220 1.00%
2012-12-06 0 2.000 1.990 2.000 1.960 2.010 484,000 962,040 1.9877 0.917 0.912 0.917 0.898 0.921 1,056,013 0.9110 2.04%
2012-12-05 0 1.960 1.960 1.980 1.960 1.990 380,000 749,040 1.9712 0.898 0.898 0.907 0.898 0.912 829,101 0.9034 -2.00%
2012-12-04 0 2.000 1.970 2.000 1.950 2.000 381,000 751,300 1.9719 0.917 0.903 0.917 0.894 0.917 831,283 0.9038 0.50%
2012-12-03 0 1.990 1.980 1.990 1.940 2.000 350,000 695,080 1.9859 0.912 0.907 0.912 0.889 0.917 763,646 0.9102 2.58%
2012-11-30 0 1.940 1.940 1.960 1.940 1.980 1,026,000 2,015,600 1.9645 0.889 0.889 0.898 0.889 0.907 2,238,574 0.9004 -1.52%
2012-11-29 0 1.970 1.960 1.970 1.950 1.970 376,000 734,530 1.9535 0.903 0.898 0.903 0.894 0.903 820,374 0.8954 0.00%
2012-11-28 0 1.970 1.950 1.970 1.920 1.990 632,000 1,230,140 1.9464 0.903 0.894 0.903 0.880 0.912 1,378,926 0.8921 -1.99%
2012-11-27 0 2.010 1.990 2.010 1.980 2.020 1,340,000 2,680,360 2.0003 0.921 0.912 0.921 0.907 0.926 2,923,673 0.9168 1.01%
2012-11-26 0 1.990 1.990 2.000 1.980 2.000 204,000 406,460 1.9925 0.912 0.912 0.917 0.907 0.917 445,097 0.9132 -0.50%
2012-11-23 0 2.000 1.990 2.000 1.990 2.040 322,000 645,180 2.0037 0.917 0.912 0.917 0.912 0.935 702,554 0.9183 -0.99%
2012-11-22 0 2.020 2.000 2.020 1.970 2.030 1,658,000 3,307,940 1.9951 0.926 0.917 0.926 0.903 0.930 3,617,500 0.9144 2.54%
2012-11-21 0 1.970 1.970 1.980 1.950 2.010 758,000 1,500,080 1.9790 0.903 0.903 0.907 0.894 0.921 1,653,839 0.9070 1.03%
2012-11-20 0 1.950 1.950 1.960 1.940 2.000 692,000 1,349,420 1.9500 0.894 0.894 0.898 0.889 0.917 1,509,837 0.8938 -2.01%
2012-11-19 0 1.990 1.970 1.990 - - 0 0 - 0.912 0.903 0.912 - - 0 - 0.00%
2012-11-16 0 1.990 1.990 2.000 1.990 2.070 1,794,000 3,632,740 2.0249 0.912 0.912 0.917 0.912 0.949 3,914,231 0.9281 -0.50%
2012-11-15 0 2.000 2.000 2.010 1.930 2.020 4,366,000 8,673,780 1.9867 0.917 0.917 0.921 0.885 0.926 9,525,938 0.9105 4.17%
2012-11-14 0 1.920 1.910 1.920 1.900 1.920 87,000 166,270 1.9111 0.880 0.875 0.880 0.871 0.880 189,821 0.8759 2.67%
2012-11-13 0 1.870 1.870 1.890 1.870 1.910 109,200 205,732 1.8840 0.857 0.857 0.866 0.857 0.875 238,258 0.8635 -2.09%
2012-11-12 0 1.910 1.900 1.910 1.890 1.910 26,000 49,240 1.8938 0.875 0.871 0.875 0.866 0.875 56,728 0.8680 0.00%
2012-11-09 0 1.910 1.880 1.910 - - 0 0 - 0.875 0.862 0.875 - - 0 - 0.00%
2012-11-08 0 1.910 1.900 1.910 1.880 1.910 72,000 136,620 1.8975 0.875 0.871 0.875 0.862 0.875 157,093 0.8697 -0.52%
2012-11-07 0 1.920 1.910 1.920 1.900 1.920 668,000 1,274,140 1.9074 0.880 0.875 0.880 0.871 0.880 1,457,473 0.8742 0.52%
2012-11-06 0 1.910 1.890 1.910 1.870 1.910 974,000 1,849,200 1.8986 0.875 0.866 0.875 0.857 0.875 2,125,118 0.8702 1.60%
2012-11-05 0 1.880 1.880 1.910 1.870 1.880 4,000 7,500 1.8750 0.862 0.862 0.875 0.857 0.862 8,727 0.8594 -1.05%
2012-11-02 0 1.900 1.900 1.910 1.900 1.930 1,654,000 3,151,260 1.9052 0.871 0.871 0.875 0.871 0.885 3,608,773 0.8732 -0.52%
2012-11-01 0 1.910 1.880 1.910 1.820 1.920 302,765 563,435 1.8610 0.875 0.862 0.875 0.834 0.880 660,586 0.8529 0.53%
2012-10-31 0 1.900 1.890 1.900 1.880 1.900 466,000 881,300 1.8912 0.871 0.866 0.871 0.862 0.871 1,016,740 0.8668 0.00%
2012-10-30 0 1.900 1.880 1.900 1.880 1.900 158,000 298,500 1.8892 0.871 0.862 0.871 0.862 0.871 344,732 0.8659 0.00%
2012-10-29 0 1.900 1.850 1.900 1.890 1.900 32,000 60,760 1.8988 0.871 0.848 0.871 0.866 0.871 69,819 0.8702 0.53%
2012-10-26 0 1.890 1.880 1.890 1.870 1.900 1,226,000 2,314,740 1.8880 0.866 0.862 0.866 0.857 0.871 2,674,943 0.8653 -1.56%
2012-10-25 0 1.920 1.900 1.920 1.880 1.920 102,000 194,160 1.9035 0.880 0.871 0.880 0.862 0.880 222,548 0.8724 1.05%
2012-10-24 0 1.900 1.880 1.900 1.850 1.900 371,000 698,730 1.8834 0.871 0.862 0.871 0.848 0.871 809,465 0.8632 2.15%
2012-10-22 0 1.860 1.850 1.860 1.840 1.880 44,000 81,780 1.8586 0.852 0.848 0.852 0.843 0.862 96,001 0.8519 1.09%
2012-10-19 0 1.840 1.840 1.860 1.840 1.890 212,000 394,260 1.8597 0.843 0.843 0.852 0.843 0.866 462,551 0.8524 -2.65%
2012-10-18 0 1.890 1.870 1.890 1.860 1.890 652,000 1,224,860 1.8786 0.866 0.857 0.866 0.852 0.866 1,422,563 0.8610 0.53%
2012-10-17 0 1.880 1.860 1.880 1.860 1.900 1,491,000 2,799,000 1.8773 0.862 0.852 0.862 0.852 0.871 3,253,132 0.8604 1.08%
2012-10-16 0 1.860 1.840 1.860 1.850 1.860 948,000 1,753,820 1.8500 0.852 0.843 0.852 0.848 0.852 2,068,390 0.8479 0.54%
2012-10-15 0 1.850 1.830 1.850 1.830 1.850 598,000 1,100,320 1.8400 0.848 0.839 0.848 0.839 0.848 1,304,744 0.8433 0.54%
2012-10-12 0 1.840 1.830 1.840 1.820 1.850 740,000 1,357,500 1.8345 0.843 0.839 0.843 0.834 0.848 1,614,566 0.8408 0.00%
2012-10-11 0 1.840 1.820 1.830 1.810 1.840 1,354,000 2,466,800 1.8219 0.843 0.834 0.839 0.830 0.843 2,954,219 0.8350 0.55%
2012-10-10 0 1.830 1.820 1.850 1.790 1.880 1,686,000 3,076,492 1.8247 0.839 0.834 0.848 0.820 0.862 3,678,592 0.8363 0.55%
2012-10-09 0 1.820 1.810 1.820 1.810 1.850 528,000 966,760 1.8310 0.834 0.830 0.834 0.830 0.848 1,152,014 0.8392 -0.55%
2012-10-08 0 1.830 1.820 1.830 1.820 1.880 1,130,000 2,078,780 1.8396 0.839 0.834 0.839 0.834 0.862 2,465,486 0.8432 -1.61%
2012-10-05 0 1.860 1.850 1.860 1.850 1.890 380,000 707,040 1.8606 0.852 0.848 0.852 0.848 0.866 829,101 0.8528 -0.53%
2012-10-04 0 1.870 1.860 1.870 1.860 1.870 554,000 1,031,400 1.8617 0.857 0.852 0.857 0.852 0.857 1,208,742 0.8533 0.54%
2012-10-03 0 1.860 1.850 1.860 1.830 1.900 1,314,000 2,439,300 1.8564 0.852 0.848 0.852 0.839 0.871 2,866,945 0.8508 1.09%
2012-09-28 0 1.840 1.840 1.860 1.830 1.880 1,064,304 1,967,167 1.8483 0.843 0.843 0.852 0.839 0.862 2,322,147 0.8471 -0.54%
2012-09-27 0 1.850 1.850 1.860 1.850 1.890 464,000 862,780 1.8594 0.848 0.848 0.852 0.848 0.866 1,012,376 0.8522 -1.07%
2012-09-26 0 1.870 1.870 1.880 1.850 1.900 296,094 555,625 1.8765 0.857 0.857 0.862 0.848 0.871 646,031 0.8601 -0.53%
2012-09-25 0 1.880 1.870 1.880 1.880 1.900 428,000 805,410 1.8818 0.862 0.857 0.862 0.862 0.871 933,830 0.8625 0.00%
2012-09-24 0 1.880 1.880 1.890 1.880 1.900 1,042,000 1,962,980 1.8839 0.862 0.862 0.866 0.862 0.871 2,273,483 0.8634 0.00%
2012-09-21 0 1.880 1.870 1.880 1.850 1.900 1,324,084 2,479,522 1.8726 0.862 0.857 0.862 0.848 0.871 2,888,947 0.8583 0.00%
2012-09-20 0 1.880 1.870 1.880 1.850 1.890 1,302,000 2,438,840 1.8731 0.862 0.857 0.862 0.848 0.866 2,840,763 0.8585 1.62%
2012-09-19 0 1.850 1.850 1.860 1.840 1.870 994,000 1,842,340 1.8535 0.848 0.848 0.852 0.843 0.857 2,168,755 0.8495 0.00%
2012-09-18 0 1.850 1.840 1.850 1.840 1.870 266,000 492,480 1.8514 0.848 0.843 0.848 0.843 0.857 580,371 0.8486 0.00%
2012-09-17 0 1.850 1.850 1.860 1.840 1.860 1,764,556 3,258,068 1.8464 0.848 0.848 0.852 0.843 0.852 3,849,989 0.8463 1.65%
2012-09-14 0 1.820 1.820 1.830 1.800 1.850 1,446,000 2,648,820 1.8318 0.834 0.834 0.839 0.825 0.848 3,154,949 0.8396 3.41%
2012-09-13 0 1.760 1.760 1.790 1.750 1.770 260,000 459,000 1.7654 0.807 0.807 0.820 0.802 0.811 567,280 0.8091 -1.68%
2012-09-12 0 1.790 1.770 1.790 1.770 1.790 478,000 851,440 1.7813 0.820 0.811 0.820 0.811 0.820 1,042,922 0.8164 1.13%
2012-09-11 0 1.770 1.770 1.780 1.770 1.770 244,000 431,880 1.7700 0.811 0.811 0.816 0.811 0.811 532,370 0.8112 0.00%
2012-09-10 0 1.770 1.750 1.780 1.770 1.770 16,000 28,320 1.7700 0.811 0.802 0.816 0.811 0.811 34,910 0.8112 0.00%
2012-09-07 0 1.770 1.750 1.770 1.740 1.770 742,000 1,301,460 1.7540 0.811 0.802 0.811 0.797 0.811 1,618,929 0.8039 0.57%
2012-09-06 0 1.760 1.740 1.770 1.720 1.770 206,125 359,087 1.7421 0.807 0.797 0.811 0.788 0.811 449,733 0.7984 2.33%
2012-09-05 0 1.720 1.700 1.720 1.700 1.720 314,000 534,280 1.7015 0.788 0.779 0.788 0.779 0.788 685,100 0.7799 0.58%
2012-09-04 0 1.710 1.710 1.730 1.710 1.710 10,416 17,732 1.7024 0.784 0.784 0.793 0.784 0.784 22,726 0.7802 0.59%
2012-09-03 0 1.700 1.700 1.710 1.700 1.700 26,000 44,646 1.7172 0.779 0.779 0.784 0.779 0.779 56,728 0.7870 -3.41%
2012-08-31 0 1.760 1.750 1.770 1.740 1.770 1,154,036 2,030,144 1.7592 0.807 0.802 0.811 0.797 0.811 2,517,928 0.8063 1.15%
2012-08-30 0 1.740 1.720 1.750 1.740 1.740 20,000 34,800 1.7400 0.797 0.788 0.802 0.797 0.797 43,637 0.7975 -0.57%
2012-08-29 0 1.750 1.740 1.750 1.740 1.750 160,000 279,520 1.7470 0.802 0.797 0.802 0.797 0.802 349,095 0.8007 0.00%
2012-08-28 0 1.750 1.740 1.760 1.730 1.750 166,000 289,940 1.7466 0.802 0.797 0.807 0.793 0.802 362,186 0.8005 1.16%
2012-08-27 0 1.730 1.720 1.730 1.720 1.730 90,000 155,260 1.7251 0.793 0.788 0.793 0.788 0.793 196,366 0.7907 0.00%
2012-08-24 0 1.730 1.730 1.740 1.730 1.740 270,000 467,160 1.7302 0.793 0.793 0.797 0.793 0.797 589,098 0.7930 0.00%
2012-08-23 0 1.730 1.720 1.730 1.710 1.740 132,000 227,220 1.7214 0.793 0.788 0.793 0.784 0.797 288,004 0.7889 1.17%
2012-08-22 0 1.710 1.710 1.740 1.700 1.710 64,000 109,260 1.7072 0.784 0.784 0.797 0.779 0.784 139,638 0.7825 0.59%
2012-08-21 0 1.700 1.690 1.710 1.690 1.710 532,000 904,860 1.7009 0.779 0.775 0.784 0.775 0.784 1,160,742 0.7796 0.59%
2012-08-20 0 1.690 1.670 1.700 1.680 1.710 430,000 728,420 1.6940 0.775 0.765 0.779 0.770 0.784 938,194 0.7764 -2.31%
2012-08-17 0 1.730 1.720 1.730 1.700 1.740 386,000 665,300 1.7236 0.793 0.788 0.793 0.779 0.797 842,192 0.7900 -0.57%
2012-08-16 0 1.740 1.730 1.760 1.740 1.740 150,000 261,000 1.7400 0.797 0.793 0.807 0.797 0.797 327,277 0.7975 0.00%
2012-08-15 0 1.740 1.740 1.770 1.710 1.740 2,688,000 4,696,555 1.7472 0.797 0.797 0.811 0.784 0.797 5,864,801 0.8008 -0.57%
2012-08-14 0 1.750 1.750 1.780 1.740 1.750 265,191 463,394 1.7474 0.802 0.802 0.816 0.797 0.802 578,606 0.8009 0.00%
2012-08-13 0 1.750 1.750 1.760 1.750 1.780 840,000 1,476,696 1.7580 0.802 0.802 0.807 0.802 0.816 1,832,750 0.8057 -1.69%
2012-08-10 0 1.780 1.770 1.780 1.770 1.780 1,636,000 2,899,313 1.7722 0.816 0.811 0.816 0.811 0.816 3,569,499 0.8122 0.00%
2012-08-09 0 1.780 1.770 1.790 1.760 1.780 306,000 542,400 1.7725 0.816 0.811 0.820 0.807 0.816 667,645 0.8124 1.71%
2012-08-08 0 1.750 1.750 1.770 1.720 1.760 622,000 1,089,440 1.7515 0.802 0.802 0.811 0.788 0.807 1,357,108 0.8028 1.16%
2012-08-07 0 1.730 1.740 1.750 1.700 1.740 624,000 1,077,140 1.7262 0.793 0.797 0.802 0.779 0.797 1,361,472 0.7912 0.58%
2012-08-06 0 1.720 1.710 1.720 1.700 1.720 2,056,000 3,514,360 1.7093 0.788 0.784 0.788 0.779 0.788 4,485,875 0.7834 0.58%
2012-08-03 0 1.710 1.680 1.710 1.620 1.710 3,474,002 5,901,663 1.6988 0.784 0.770 0.784 0.742 0.784 7,579,736 0.7786 0.59%
2012-08-02 0 1.700 1.700 1.710 1.660 1.720 1,197,625 2,007,875 1.6765 0.779 0.779 0.784 0.761 0.788 2,613,033 0.7684 0.00%
2012-08-01 0 1.700 1.700 1.720 1.700 1.720 800,000 1,360,100 1.7001 0.779 0.779 0.788 0.779 0.788 1,745,476 0.7792 0.00%
2012-07-31 0 1.700 1.690 1.710 1.700 1.710 282,000 480,700 1.7046 0.779 0.775 0.784 0.779 0.784 615,280 0.7813 -1.16%
2012-07-30 0 1.720 1.710 1.730 1.700 1.720 930,000 1,585,380 1.7047 0.788 0.784 0.793 0.779 0.788 2,029,116 0.7813 1.78%
2012-07-27 0 1.690 1.680 1.690 1.680 1.690 161,000 270,990 1.6832 0.775 0.770 0.775 0.770 0.775 351,277 0.7714 0.60%
2012-07-26 0 1.680 1.680 1.690 1.630 1.680 464,000 778,820 1.6785 0.770 0.770 0.775 0.747 0.770 1,012,376 0.7693 0.00%
2012-07-25 0 1.680 1.670 1.680 1.620 1.690 180,000 299,920 1.6662 0.770 0.765 0.770 0.742 0.775 392,732 0.7637 3.70%
2012-07-24 0 1.620 1.620 1.650 1.620 1.640 56,000 91,120 1.6271 0.742 0.742 0.756 0.742 0.752 122,183 0.7458 0.00%
2012-07-23 0 1.620 1.620 1.670 1.590 1.660 771,000 1,236,450 1.6037 0.742 0.742 0.765 0.729 0.761 1,682,203 0.7350 -1.22%
2012-07-20 0 1.640 1.640 1.650 1.640 1.660 244,000 401,660 1.6461 0.752 0.752 0.756 0.752 0.761 532,370 0.7545 -1.80%
2012-07-19 0 1.670 1.660 1.680 1.600 1.670 532,000 868,880 1.6332 0.765 0.761 0.770 0.733 0.765 1,160,742 0.7486 0.00%
2012-07-18 0 1.670 1.670 1.680 1.670 1.690 266,000 446,280 1.6777 0.765 0.765 0.770 0.765 0.775 580,371 0.7690 -1.76%
2012-07-17 0 1.700 1.680 1.710 1.670 1.710 132,000 222,580 1.6862 0.779 0.770 0.784 0.765 0.784 288,004 0.7728 0.00%
2012-07-16 0 1.700 1.680 1.700 1.660 1.710 274,000 459,920 1.6785 0.779 0.770 0.779 0.761 0.784 597,826 0.7693 3.66%
2012-07-13 0 1.680 1.660 1.670 1.670 1.780 2,908,500 4,945,050 1.7002 0.752 0.743 0.747 0.747 0.796 6,500,676 0.7607 -2.89%
2012-07-12 0 1.730 1.710 1.760 1.690 1.760 2,496,000 4,271,640 1.7114 0.774 0.765 0.787 0.756 0.787 5,578,713 0.7657 -0.57%
2012-07-11 0 1.740 1.730 1.750 1.730 1.800 935,000 1,644,600 1.7589 0.779 0.774 0.783 0.774 0.805 2,089,782 0.7870 -2.25%
2012-07-10 0 1.780 1.770 1.800 1.760 1.850 2,930,000 5,227,490 1.7841 0.796 0.792 0.805 0.787 0.828 6,548,730 0.7982 -1.11%
2012-07-09 0 1.800 1.760 1.800 1.780 1.840 628,048 1,129,369 1.7982 0.805 0.787 0.805 0.796 0.823 1,403,726 0.8046 0.00%
2012-07-06 0 1.800 1.800 1.810 1.700 1.820 3,459,358 6,140,531 1.7750 0.805 0.805 0.810 0.761 0.814 7,731,877 0.7942 5.88%
2012-07-05 0 1.700 1.700 1.730 1.690 1.750 2,502,000 4,280,810 1.7110 0.761 0.761 0.774 0.756 0.783 5,592,124 0.7655 -1.73%
2012-07-04 0 1.730 1.730 1.740 1.710 1.810 1,792,000 3,126,740 1.7448 0.774 0.774 0.779 0.765 0.810 4,005,230 0.7807 -3.35%
2012-07-03 0 1.790 1.780 1.790 1.780 1.840 3,657,391 6,586,073 1.8008 0.801 0.796 0.801 0.796 0.823 8,174,493 0.8057 -5.29%
2012-06-29 0 1.890 1.880 1.910 1.860 1.920 216,082 409,521 1.8952 0.846 0.841 0.855 0.832 0.859 482,957 0.8479 -0.53%
2012-06-28 0 1.900 1.880 1.900 1.870 1.900 974,000 1,838,820 1.8879 0.850 0.841 0.850 0.837 0.850 2,176,950 0.8447 2.15%
2012-06-27 0 1.860 1.860 1.880 1.840 1.870 218,000 404,300 1.8546 0.832 0.832 0.841 0.823 0.837 487,243 0.8298 1.09%
2012-06-26 0 1.840 1.840 1.880 1.820 1.890 570,000 1,059,840 1.8594 0.823 0.823 0.841 0.814 0.846 1,273,985 0.8319 -0.54%
2012-06-25 0 1.850 1.840 1.870 1.850 1.910 330,000 616,940 1.8695 0.828 0.823 0.837 0.828 0.855 737,570 0.8364 -3.14%
2012-06-22 0 1.910 1.870 1.940 1.860 1.930 866,838 1,654,127 1.9082 0.855 0.837 0.868 0.832 0.864 1,937,436 0.8538 -0.52%
2012-06-21 0 1.920 1.900 1.930 1.900 1.930 370,000 709,800 1.9184 0.859 0.850 0.864 0.850 0.864 826,973 0.8583 0.00%
2012-06-20 0 1.920 1.910 1.920 1.900 1.980 584,000 1,125,480 1.9272 0.859 0.855 0.859 0.850 0.886 1,305,276 0.8623 -0.52%
2012-06-19 0 1.930 1.930 1.940 1.850 1.940 1,026,000 1,941,280 1.8921 0.864 0.864 0.868 0.828 0.868 2,293,173 0.8465 3.21%
2012-06-18 0 1.870 1.850 1.870 1.850 1.870 54,000 100,500 1.8611 0.837 0.828 0.837 0.828 0.837 120,693 0.8327 0.00%
2012-06-15 0 1.870 1.850 1.880 1.800 1.880 678,005 1,252,329 1.8471 0.837 0.828 0.841 0.805 0.841 1,515,383 0.8264 3.31%
2012-06-14 0 1.810 1.810 1.840 1.800 1.840 178,004 323,347 1.8165 0.810 0.810 0.823 0.805 0.823 397,850 0.8127 -1.63%
2012-06-13 0 1.840 1.820 1.840 1.810 1.850 196,023 358,263 1.8277 0.823 0.814 0.823 0.810 0.828 438,123 0.8177 1.10%
2012-06-12 0 1.820 1.810 1.820 1.790 1.850 651,871 1,181,533 1.8125 0.814 0.810 0.814 0.801 0.828 1,456,972 0.8110 -1.62%
2012-06-11 0 1.850 1.820 1.850 1.790 1.860 624,001 1,138,261 1.8241 0.828 0.814 0.828 0.801 0.832 1,394,681 0.8161 0.54%
2012-06-08 0 1.840 1.820 1.840 1.780 1.860 1,280,000 2,349,100 1.8352 0.823 0.814 0.823 0.796 0.832 2,860,879 0.8211 2.79%
2012-06-07 0 1.790 1.790 1.820 1.790 1.900 707,003 1,294,755 1.8313 0.801 0.801 0.814 0.801 0.850 1,580,195 0.8194 -2.72%
2012-06-06 0 1.840 1.820 1.840 1.780 1.850 682,000 1,232,680 1.8074 0.823 0.814 0.823 0.796 0.828 1,524,312 0.8087 5.14%
2012-06-05 0 1.750 1.750 1.770 1.730 1.780 260,353 456,945 1.7551 0.783 0.783 0.792 0.774 0.796 581,905 0.7853 0.57%
2012-06-04 0 1.740 1.730 1.760 1.680 1.770 454,000 782,760 1.7241 0.779 0.774 0.787 0.752 0.792 1,014,718 0.7714 -3.87%
2012-06-01 0 1.810 1.790 1.800 1.720 1.820 2,264,000 4,037,580 1.7834 0.810 0.801 0.805 0.770 0.814 5,060,179 0.7979 4.62%
2012-05-31 0 1.730 1.730 1.770 1.660 1.770 1,472,007 2,532,812 1.7207 0.774 0.774 0.792 0.743 0.792 3,290,026 0.7698 4.22%
2012-05-30 0 1.660 1.650 1.670 1.630 1.680 844,000 1,400,000 1.6588 0.743 0.738 0.747 0.729 0.752 1,886,392 0.7422 -0.60%
2012-05-29 0 1.670 1.660 1.680 1.620 1.670 143,005 234,038 1.6366 0.747 0.743 0.752 0.725 0.747 319,625 0.7322 2.45%
2012-05-28 0 1.630 1.620 1.650 1.610 1.630 12,000 19,440 1.6200 0.729 0.725 0.738 0.720 0.729 26,821 0.7248 -0.61%
2012-05-25 0 1.640 1.640 1.660 1.630 1.640 258,002 421,223 1.6326 0.734 0.734 0.743 0.729 0.734 576,650 0.7305 0.61%
2012-05-24 0 1.630 1.620 1.640 1.620 1.660 364,007 591,791 1.6258 0.729 0.725 0.734 0.725 0.743 813,578 0.7274 0.00%
2012-05-23 0 1.630 1.620 1.650 1.590 1.640 326,002 529,783 1.6251 0.729 0.725 0.738 0.711 0.734 728,634 0.7271 -1.81%
2012-05-22 0 1.660 1.660 1.680 1.630 1.670 452,002 742,023 1.6416 0.743 0.743 0.752 0.729 0.747 1,010,252 0.7345 -0.60%
2012-05-21 0 1.670 1.640 1.670 1.630 1.690 106,002 173,943 1.6409 0.747 0.734 0.747 0.729 0.756 236,921 0.7342 3.09%
2012-05-18 0 1.620 1.620 1.650 1.580 1.660 2,080,001 3,374,841 1.6225 0.725 0.725 0.738 0.707 0.743 4,648,930 0.7259 -2.41%
2012-05-17 0 1.660 1.650 1.680 1.640 1.700 170,003 280,245 1.6485 0.743 0.738 0.752 0.734 0.761 379,967 0.7376 1.22%
2012-05-16 0 1.640 1.640 1.670 1.620 1.680 1,042,005 1,704,928 1.6362 0.734 0.734 0.747 0.725 0.752 2,328,945 0.7321 -3.53%
2012-05-15 0 1.700 1.640 1.720 1.650 1.730 714,000 1,192,600 1.6703 0.761 0.734 0.770 0.738 0.774 1,595,834 0.7473 0.59%
2012-05-14 0 1.690 1.680 1.720 1.660 1.710 308,000 519,000 1.6851 0.756 0.752 0.770 0.743 0.765 688,399 0.7539 -0.59%
2012-05-11 0 1.700 1.700 1.710 1.650 1.760 756,000 1,287,660 1.7033 0.761 0.761 0.765 0.738 0.787 1,689,706 0.7621 -2.86%
2012-05-10 0 1.750 1.740 1.750 1.740 1.760 374,000 655,560 1.7528 0.783 0.779 0.783 0.779 0.787 835,913 0.7842 -0.57%
2012-05-09 0 1.760 1.760 1.770 1.750 1.800 1,032,008 1,828,894 1.7722 0.787 0.787 0.792 0.783 0.805 2,306,601 0.7929 0.00%
2012-05-08 0 1.760 1.760 1.770 1.760 1.810 472,000 840,060 1.7798 0.787 0.787 0.792 0.787 0.810 1,054,949 0.7963 -0.56%
2012-05-07 0 1.770 1.760 1.770 1.750 1.790 1,028,000 1,823,980 1.7743 0.792 0.787 0.792 0.783 0.801 2,297,643 0.7938 -2.75%
2012-05-04 0 1.820 1.800 1.820 1.790 1.870 724,009 1,320,197 1.8235 0.814 0.805 0.814 0.801 0.837 1,618,205 0.8158 -1.62%
2012-05-03 0 1.850 1.850 1.860 1.840 1.870 166,000 308,700 1.8596 0.828 0.828 0.832 0.823 0.837 371,020 0.8320 -1.07%
2012-05-02 0 1.870 1.850 1.880 1.820 1.880 661,816 1,232,614 1.8625 0.837 0.828 0.841 0.814 0.841 1,479,199 0.8333 0.00%
2012-04-30 0 1.870 1.870 1.880 1.870 1.880 208,000 390,260 1.8763 0.837 0.837 0.841 0.837 0.841 464,893 0.8395 0.00%
2012-04-27 0 1.870 1.860 1.910 1.870 1.900 432,000 816,020 1.8889 0.837 0.832 0.855 0.837 0.850 965,547 0.8451 -1.58%
2012-04-26 0 1.900 1.900 1.910 1.870 1.900 1,588,002 2,993,963 1.8854 0.850 0.850 0.855 0.837 0.850 3,549,282 0.8435 1.06%
2012-04-25 0 1.880 1.850 1.880 1.850 1.880 3,150,002 5,836,083 1.8527 0.841 0.828 0.841 0.828 0.841 7,040,448 0.8289 1.08%
2012-04-24 0 1.860 1.850 1.860 1.800 1.860 1,411,632 2,597,030 1.8397 0.832 0.828 0.832 0.805 0.832 3,155,084 0.8231 1.09%
2012-04-23 0 1.840 1.820 1.850 1.790 1.850 842,023 1,540,459 1.8295 0.823 0.814 0.828 0.801 0.828 1,881,973 0.8185 0.55%
2012-04-20 0 1.830 1.820 1.840 1.810 1.840 550,025 1,005,462 1.8280 0.819 0.814 0.823 0.810 0.823 1,229,340 0.8179 0.00%
2012-04-19 0 1.830 1.810 1.840 1.820 1.830 620,023 1,132,983 1.8273 0.819 0.810 0.823 0.814 0.819 1,385,789 0.8176 0.00%
2012-04-18 0 1.830 1.800 1.830 1.800 1.830 623,492 1,127,716 1.8087 0.819 0.805 0.819 0.805 0.819 1,393,543 0.8092 2.23%
2012-04-17 0 1.790 1.790 1.800 1.790 1.820 948,039 1,710,792 1.8046 0.801 0.801 0.805 0.801 0.814 2,118,925 0.8074 -1.65%
2012-04-16 0 1.820 1.810 1.830 1.810 1.830 868,000 1,582,060 1.8226 0.814 0.810 0.819 0.810 0.819 1,940,033 0.8155 -0.55%
2012-04-13 0 1.830 1.830 1.850 1.770 1.840 2,918,000 5,280,700 1.8097 0.819 0.819 0.828 0.792 0.823 6,521,909 0.8097 2.81%
2012-04-12 0 1.780 1.770 1.780 1.720 1.780 2,066,000 3,652,560 1.7679 0.796 0.792 0.796 0.770 0.796 4,617,637 0.7910 0.56%
2012-04-11 0 1.770 1.760 1.770 1.740 1.770 1,474,000 2,594,680 1.7603 0.792 0.787 0.792 0.779 0.792 3,294,480 0.7876 0.57%
2012-04-10 0 1.760 1.760 1.770 1.750 1.760 2,166,003 3,802,505 1.7555 0.787 0.787 0.792 0.783 0.787 4,841,150 0.7855 -1.12%
2012-04-05 0 1.780 1.760 1.780 1.720 1.780 924,041 1,627,333 1.7611 0.796 0.787 0.796 0.770 0.796 2,065,288 0.7879 2.30%
2012-04-03 0 1.740 1.740 1.760 1.720 1.770 918,000 1,605,020 1.7484 0.779 0.779 0.787 0.770 0.792 2,051,786 0.7823 -1.14%
2012-04-02 0 1.760 1.750 1.760 1.730 1.780 458,000 806,780 1.7615 0.787 0.783 0.787 0.774 0.796 1,023,658 0.7881 0.57%
2012-03-30 0 1.750 1.730 1.750 1.720 1.750 136,100 236,181 1.7353 0.783 0.774 0.783 0.770 0.783 304,192 0.7764 -0.57%
2012-03-29 0 1.760 1.740 1.760 1.720 1.760 2,206,000 3,851,960 1.7461 0.787 0.779 0.787 0.770 0.787 4,930,545 0.7812 2.33%
2012-03-28 0 1.720 1.710 1.730 1.710 1.750 4,402,000 7,640,900 1.7358 0.770 0.765 0.774 0.765 0.783 9,838,740 0.7766 -0.58%
2012-03-27 0 1.730 1.710 1.730 1.690 1.730 4,326,414 7,386,563 1.7073 0.774 0.765 0.774 0.756 0.774 9,669,801 0.7639 0.58%
2012-03-26 0 1.800 1.790 1.800 1.770 1.800 872,000 1,562,340 1.7917 0.770 0.765 0.770 0.757 0.770 2,039,623 0.7660 0.56%
2012-03-23 0 1.790 1.780 1.790 1.770 1.800 241,471 430,876 1.7844 0.765 0.761 0.765 0.757 0.770 564,805 0.7629 0.00%
2012-03-22 0 1.790 1.790 1.800 1.790 1.800 918,000 1,649,840 1.7972 0.765 0.765 0.770 0.765 0.770 2,147,218 0.7684 -0.56%
2012-03-21 0 1.800 1.800 1.810 1.790 1.810 2,864,000 5,154,060 1.7996 0.770 0.770 0.774 0.765 0.774 6,698,947 0.7694 0.56%
2012-03-20 0 1.790 1.780 1.790 1.770 1.800 1,498,000 2,691,740 1.7969 0.765 0.761 0.765 0.757 0.770 3,503,849 0.7682 0.00%
2012-03-19 0 1.790 1.790 1.810 1.790 1.840 1,569,000 2,833,980 1.8062 0.765 0.765 0.774 0.765 0.787 3,669,919 0.7722 -1.10%
2012-03-16 0 1.810 1.800 1.810 1.780 1.810 982,000 1,761,620 1.7939 0.774 0.770 0.774 0.761 0.774 2,296,915 0.7670 1.69%
2012-03-15 0 1.780 1.770 1.780 1.760 1.780 2,058,000 3,641,820 1.7696 0.761 0.757 0.761 0.752 0.761 4,813,698 0.7566 0.56%
2012-03-14 0 1.770 1.760 1.770 1.760 1.820 2,648,000 4,706,320 1.7773 0.757 0.752 0.757 0.752 0.778 6,193,719 0.7599 -1.67%
2012-03-13 0 1.800 1.770 1.800 1.770 1.820 1,152,000 2,058,480 1.7869 0.770 0.757 0.770 0.757 0.778 2,694,548 0.7639 -0.55%
2012-03-12 0 1.810 1.790 1.810 1.780 1.810 1,585,000 2,841,700 1.7929 0.774 0.765 0.774 0.761 0.774 3,707,343 0.7665 1.12%
2012-03-09 0 1.790 1.790 1.800 1.790 1.820 2,784,000 5,006,400 1.7983 0.765 0.765 0.770 0.765 0.778 6,511,825 0.7688 -1.10%
2012-03-08 0 1.810 1.800 1.810 1.800 1.850 2,698,000 4,888,420 1.8119 0.774 0.770 0.774 0.770 0.791 6,310,670 0.7746 1.12%
2012-03-07 0 1.790 1.780 1.790 1.760 1.800 1,500,000 2,677,840 1.7852 0.765 0.761 0.765 0.752 0.770 3,508,527 0.7632 -0.56%
2012-03-06 0 1.800 1.790 1.800 1.790 1.820 2,056,000 3,701,900 1.8005 0.770 0.765 0.770 0.765 0.778 4,809,020 0.7698 -1.10%
2012-03-05 0 1.820 1.810 1.820 1.790 1.840 1,760,000 3,178,280 1.8058 0.778 0.774 0.778 0.765 0.787 4,116,671 0.7721 0.00%
2012-03-02 0 1.820 1.810 1.820 1.800 1.830 1,214,000 2,200,920 1.8129 0.778 0.774 0.778 0.770 0.782 2,839,567 0.7751 0.00%
2012-03-01 0 1.820 1.810 1.820 1.800 1.850 24,552,000 42,707,920 1.7395 0.778 0.774 0.778 0.770 0.791 57,427,562 0.7437 1.11%
2012-02-29 0 1.800 1.790 1.800 1.780 1.860 2,330,000 4,222,000 1.8120 0.770 0.765 0.770 0.761 0.795 5,449,911 0.7747 1.69%
2012-02-28 0 1.770 1.770 1.780 1.760 1.800 2,492,000 4,420,740 1.7740 0.757 0.757 0.761 0.752 0.770 5,828,832 0.7584 -2.21%
2012-02-27 0 1.810 1.800 1.810 1.770 1.840 1,618,000 2,915,780 1.8021 0.774 0.770 0.774 0.757 0.787 3,784,531 0.7704 -1.63%
2012-02-24 0 1.840 1.830 1.840 1.810 1.850 1,460,000 2,676,300 1.8331 0.787 0.782 0.787 0.774 0.791 3,414,966 0.7837 -0.54%
2012-02-23 0 1.850 1.840 1.850 1.830 1.860 2,326,000 4,274,860 1.8379 0.791 0.787 0.791 0.782 0.795 5,440,555 0.7857 0.54%
2012-02-22 0 1.840 1.840 1.850 1.820 1.850 858,000 1,576,570 1.8375 0.787 0.787 0.791 0.778 0.791 2,006,877 0.7856 0.00%
2012-02-21 0 1.840 1.830 1.840 1.820 1.860 536,000 987,230 1.8418 0.787 0.782 0.787 0.778 0.795 1,253,713 0.7874 -0.54%
2012-02-20 0 1.850 1.850 1.860 1.850 1.880 760,000 1,415,160 1.8621 0.791 0.791 0.795 0.791 0.804 1,777,653 0.7961 1.09%
2012-02-17 0 1.830 1.820 1.840 1.820 1.830 608,000 1,110,440 1.8264 0.782 0.778 0.787 0.778 0.782 1,422,123 0.7808 -0.54%
2012-02-16 0 1.840 1.830 1.850 1.820 1.880 1,034,000 1,908,440 1.8457 0.787 0.782 0.791 0.778 0.804 2,418,544 0.7891 -1.60%
2012-02-15 0 1.870 1.850 1.870 1.830 1.890 1,048,000 1,956,320 1.8667 0.799 0.791 0.799 0.782 0.808 2,451,291 0.7981 0.54%
2012-02-14 0 1.860 1.860 1.870 1.770 1.880 2,312,000 4,268,260 1.8461 0.795 0.795 0.799 0.757 0.804 5,407,809 0.7893 1.64%
2012-02-13 0 1.830 1.820 1.830 1.700 1.840 3,122,000 5,559,140 1.7806 0.782 0.778 0.782 0.727 0.787 7,302,413 0.7613 6.40%
2012-02-10 0 1.720 1.710 1.720 1.690 1.740 2,160,000 3,680,960 1.7041 0.735 0.731 0.735 0.723 0.744 5,052,278 0.7286 0.00%
2012-02-09 0 1.720 1.710 1.720 1.680 1.750 3,404,000 5,856,080 1.7204 0.735 0.731 0.735 0.718 0.748 7,962,016 0.7355 1.78%
2012-02-08 0 1.690 1.680 1.690 1.650 1.710 1,874,000 3,163,920 1.6883 0.723 0.718 0.723 0.705 0.731 4,383,319 0.7218 0.60%
2012-02-07 0 1.680 1.670 1.680 1.660 1.690 1,058,000 1,766,200 1.6694 0.718 0.714 0.718 0.710 0.723 2,474,681 0.7137 -0.59%
2012-02-06 0 1.690 1.680 1.690 1.680 1.730 1,404,000 2,379,760 1.6950 0.723 0.718 0.723 0.718 0.740 3,283,981 0.7247 -0.59%
2012-02-03 0 1.700 1.690 1.700 1.650 1.720 6,222,000 10,565,940 1.6982 0.727 0.723 0.727 0.705 0.735 14,553,368 0.7260 3.03%
2012-02-02 0 1.650 1.640 1.660 1.640 1.660 5,608,000 9,238,040 1.6473 0.705 0.701 0.710 0.701 0.710 13,117,211 0.7043 0.61%
2012-02-01 0 1.640 1.630 1.640 1.610 1.670 5,188,000 8,493,480 1.6371 0.701 0.697 0.701 0.688 0.714 12,134,824 0.6999 1.86%
2012-01-31 0 1.610 1.600 1.610 1.440 1.690 6,858,000 11,059,420 1.6126 0.688 0.684 0.688 0.616 0.723 16,040,983 0.6894 11.03%
2012-01-30 0 1.450 1.450 1.470 1.440 1.460 730,000 1,054,040 1.4439 0.620 0.620 0.628 0.616 0.624 1,707,483 0.6173 0.00%
2012-01-27 0 1.450 1.450 1.460 1.440 1.460 142,000 205,560 1.4476 0.620 0.620 0.624 0.616 0.624 332,141 0.6189 1.40%
2012-01-26 0 1.430 1.430 1.440 1.430 1.440 854,000 1,221,520 1.4304 0.611 0.611 0.616 0.611 0.616 1,997,521 0.6115 -0.69%
2012-01-20 0 1.440 1.430 1.450 1.410 1.440 420,000 601,440 1.4320 0.616 0.611 0.620 0.603 0.616 982,387 0.6122 1.41%
2012-01-19 0 1.420 1.420 1.430 1.420 1.440 1,334,000 1,899,720 1.4241 0.607 0.607 0.611 0.607 0.616 3,120,250 0.6088 1.43%
2012-01-18 0 1.400 1.400 1.420 1.390 1.420 538,000 754,740 1.4029 0.599 0.599 0.607 0.594 0.607 1,258,392 0.5998 0.00%
2012-01-17 0 1.400 1.400 1.410 1.390 1.400 426,000 592,260 1.3903 0.599 0.599 0.603 0.594 0.599 996,422 0.5944 0.72%
2012-01-16 0 1.390 1.370 1.390 1.390 1.400 120,000 167,000 1.3917 0.594 0.586 0.594 0.594 0.599 280,682 0.5950 -1.42%
2012-01-13 0 1.410 1.410 1.420 1.400 1.410 556,000 783,900 1.4099 0.603 0.603 0.607 0.599 0.603 1,300,494 0.6028 0.00%
2012-01-12 0 1.410 1.410 1.420 1.410 1.410 330,000 465,300 1.4100 0.603 0.603 0.607 0.603 0.603 771,876 0.6028 0.00%
2012-01-11 0 1.410 1.400 1.410 1.380 1.410 260,000 363,040 1.3963 0.603 0.599 0.603 0.590 0.603 608,145 0.5970 1.44%
2012-01-10 0 1.390 1.380 1.400 1.370 1.390 654,000 907,540 1.3877 0.594 0.590 0.599 0.586 0.594 1,529,718 0.5933 1.46%
2012-01-09 0 1.370 1.370 1.390 1.360 1.360 512,000 696,320 1.3600 0.586 0.586 0.594 0.581 0.581 1,197,577 0.5814 0.74%
2012-01-06 0 1.360 1.360 1.390 1.350 1.380 120,000 162,600 1.3550 0.581 0.581 0.594 0.577 0.590 280,682 0.5793 -1.45%
2012-01-05 0 1.380 1.370 1.390 1.360 1.390 320,000 439,200 1.3725 0.590 0.586 0.594 0.581 0.594 748,486 0.5868 0.73%
2012-01-04 0 1.370 1.370 1.380 1.350 1.380 412,000 568,200 1.3791 0.586 0.586 0.590 0.577 0.590 963,675 0.5896 -1.44%
2012-01-03 0 1.390 1.380 1.390 1.360 1.390 252,000 345,780 1.3721 0.594 0.590 0.594 0.581 0.594 589,432 0.5866 0.00%
2011-12-30 0 1.390 1.360 1.400 1.360 1.390 424,000 579,680 1.3672 0.594 0.581 0.599 0.581 0.594 991,744 0.5845 2.96%
2011-12-29 0 1.350 1.350 1.380 1.350 1.380 221,000 299,900 1.3570 0.577 0.577 0.590 0.577 0.590 516,923 0.5802 0.00%
2011-12-28 0 1.350 1.330 1.380 1.300 1.350 670,000 898,980 1.3418 0.577 0.569 0.590 0.556 0.577 1,567,142 0.5736 2.27%
2011-12-23 0 1.320 1.320 1.330 1.310 1.330 180,000 238,440 1.3247 0.564 0.564 0.569 0.560 0.569 421,023 0.5663 3.13%
2011-12-22 0 1.280 1.260 1.320 - - 0 0 - 0.547 0.539 0.564 - - 0 - 0.00%
2011-12-21 0 1.280 1.280 1.290 1.280 1.290 1,120,000 1,433,720 1.2801 0.547 0.547 0.552 0.547 0.552 2,619,700 0.5473 -2.29%
2011-12-20 0 1.310 1.300 1.320 1.300 1.320 1,462,000 1,904,920 1.3030 0.560 0.556 0.564 0.556 0.564 3,419,644 0.5571 2.34%
2011-12-19 0 1.280 1.280 1.290 1.220 1.300 1,140,000 1,458,380 1.2793 0.547 0.547 0.552 0.522 0.556 2,666,480 0.5469 -1.54%
2011-12-16 0 1.300 1.300 1.320 1.300 1.320 970,000 1,267,460 1.3067 0.556 0.556 0.564 0.556 0.564 2,268,847 0.5586 0.00%
2011-12-15 0 1.300 1.240 1.300 1.230 1.300 2,091,000 2,592,325 1.2398 0.556 0.530 0.556 0.526 0.556 4,890,886 0.5300 2.36%
2011-12-14 0 1.270 1.270 1.280 1.250 1.270 392,000 496,560 1.2667 0.543 0.543 0.547 0.534 0.543 916,895 0.5416 2.42%
2011-12-13 0 1.240 1.230 1.240 1.240 1.250 7,097 8,831 1.2443 0.530 0.526 0.530 0.530 0.534 16,600 0.5320 -0.80%
2011-12-12 0 1.250 1.240 1.280 1.240 1.250 170,000 212,420 1.2495 0.534 0.530 0.547 0.530 0.534 397,633 0.5342 0.81%
2011-12-09 0 1.240 1.240 1.250 1.220 1.250 594,000 726,440 1.2230 0.530 0.530 0.534 0.522 0.534 1,389,377 0.5229 2.48%
2011-12-08 0 1.210 1.210 1.230 1.200 1.250 2,470,000 3,001,520 1.2152 0.517 0.517 0.526 0.513 0.534 5,777,374 0.5195 -4.72%
2011-12-07 0 1.270 1.240 1.280 1.230 1.270 2,063,000 2,575,110 1.2482 0.543 0.530 0.547 0.526 0.543 4,825,394 0.5337 1.60%
2011-12-06 0 1.250 1.250 1.260 1.220 1.280 298,000 372,860 1.2512 0.534 0.534 0.539 0.522 0.547 697,027 0.5349 -3.85%
2011-12-05 0 1.300 1.280 1.300 1.280 1.300 548,000 709,730 1.2951 0.556 0.547 0.556 0.547 0.556 1,281,782 0.5537 0.00%
2011-12-02 0 1.300 1.290 1.310 1.290 1.300 290,000 376,380 1.2979 0.556 0.552 0.560 0.552 0.556 678,315 0.5549 -0.76%
2011-12-01 0 1.310 1.290 1.320 1.290 1.310 528,000 689,740 1.3063 0.560 0.552 0.564 0.552 0.560 1,235,001 0.5585 0.77%
2011-11-30 0 1.300 1.300 1.400 1.280 1.400 366,000 474,810 1.2973 0.556 0.556 0.599 0.547 0.599 856,080 0.5546 0.00%
2011-11-29 0 1.300 1.250 1.310 1.280 1.350 42,000 54,760 1.3038 0.556 0.534 0.560 0.547 0.577 98,239 0.5574 0.00%
2011-11-28 0 1.300 1.290 1.300 1.280 1.300 68,000 88,360 1.2994 0.556 0.552 0.556 0.547 0.556 159,053 0.5555 0.00%
2011-11-25 0 1.300 1.280 1.300 - - 0 0 - 0.556 0.547 0.556 - - 0 - 0.00%
2011-11-24 0 1.300 1.290 1.300 1.300 1.300 50,000 65,000 1.3000 0.556 0.552 0.556 0.556 0.556 116,951 0.5558 0.00%
2011-11-23 0 1.300 1.240 1.300 1.300 1.300 12,000 15,600 1.3000 0.556 0.530 0.556 0.556 0.556 28,068 0.5558 0.78%
2011-11-22 0 1.290 1.290 1.300 1.270 1.270 4,000 5,080 1.2700 0.552 0.552 0.556 0.543 0.543 9,356 0.5430 -0.77%
2011-11-21 0 1.300 1.300 1.330 1.280 1.300 162,000 209,680 1.2943 0.556 0.556 0.569 0.547 0.556 378,921 0.5534 0.00%
2011-11-18 0 1.300 1.300 1.320 1.280 1.290 120,000 154,020 1.2835 0.556 0.556 0.564 0.547 0.552 280,682 0.5487 -0.76%
2011-11-17 0 1.310 1.310 1.320 1.300 1.330 284,000 374,440 1.3185 0.560 0.560 0.564 0.556 0.569 664,281 0.5637 0.77%
2011-11-16 0 1.300 1.300 1.320 1.300 1.310 144,000 188,340 1.3079 0.556 0.556 0.564 0.556 0.560 336,819 0.5592 -0.76%
2011-11-15 0 1.310 1.310 1.340 1.310 1.310 68,000 89,080 1.3100 0.560 0.560 0.573 0.560 0.560 159,053 0.5601 0.00%
2011-11-14 0 1.310 1.310 1.350 1.300 1.310 30,000 39,100 1.3033 0.560 0.560 0.577 0.556 0.560 70,171 0.5572 0.77%
2011-11-11 0 1.300 1.300 1.350 - - 0 0 - 0.556 0.556 0.577 - - 0 - 0.00%
2011-11-10 0 1.300 1.300 1.320 1.270 1.330 252,000 328,620 1.3040 0.556 0.556 0.564 0.543 0.569 589,432 0.5575 -2.26%
2011-11-09 0 1.330 1.330 1.350 1.330 1.350 222,000 297,920 1.3420 0.569 0.569 0.577 0.569 0.577 519,262 0.5737 2.31%
2011-11-08 0 1.300 1.290 1.330 1.280 1.330 134,000 174,260 1.3004 0.556 0.552 0.569 0.547 0.569 313,428 0.5560 -3.70%
2011-11-07 0 1.350 1.320 1.350 1.280 1.350 248,000 326,600 1.3169 0.577 0.564 0.577 0.547 0.577 580,076 0.5630 1.50%
2011-11-04 0 1.330 1.350 1.380 1.320 1.380 80,000 107,240 1.3405 0.569 0.577 0.590 0.564 0.590 187,121 0.5731 -0.75%
2011-11-03 0 1.340 1.340 1.350 1.340 1.440 104,000 141,360 1.3592 0.573 0.573 0.577 0.573 0.616 243,258 0.5811 -0.74%
2011-11-02 0 1.350 1.340 1.350 1.340 1.360 78,000 105,480 1.3523 0.577 0.573 0.577 0.573 0.581 182,443 0.5782 -2.17%
2011-11-01 0 1.380 1.350 1.390 1.350 1.390 120,000 163,660 1.3638 0.590 0.577 0.594 0.577 0.594 280,682 0.5831 -1.43%
2011-10-31 0 1.400 1.380 1.400 1.380 1.430 110,000 153,740 1.3976 0.599 0.590 0.599 0.590 0.611 257,292 0.5975 -2.10%
2011-10-28 0 1.430 1.410 1.430 1.330 1.430 812,000 1,132,740 1.3950 0.611 0.603 0.611 0.569 0.611 1,899,282 0.5964 2.14%
2011-10-27 0 1.400 1.400 1.420 1.350 1.410 191,000 262,660 1.3752 0.599 0.599 0.607 0.577 0.603 446,752 0.5879 3.70%
2011-10-26 0 1.350 1.340 1.350 1.330 1.350 537,000 719,640 1.3401 0.577 0.573 0.577 0.569 0.577 1,256,053 0.5729 -1.46%
2011-10-25 0 1.370 1.330 1.370 1.370 1.370 597,000 802,965 1.3450 0.586 0.569 0.586 0.586 0.586 1,396,394 0.5750 0.00%
2011-10-24 0 1.370 1.300 1.370 1.400 1.400 4,000 5,600 1.4000 0.586 0.556 0.586 0.599 0.599 9,356 0.5985 3.79%
2011-10-21 0 1.320 1.280 1.320 1.290 1.320 12,000 15,540 1.2950 0.564 0.547 0.564 0.552 0.564 28,068 0.5537 0.00%
2011-10-20 0 1.320 1.280 1.320 - - 0 0 - 0.564 0.547 0.564 - - 0 - 0.00%
2011-10-19 0 1.320 1.320 1.340 1.310 1.320 242,191 317,696 1.3118 0.564 0.564 0.573 0.560 0.564 566,489 0.5608 0.76%
2011-10-18 0 1.310 1.310 1.320 1.300 1.350 74,000 96,800 1.3081 0.560 0.560 0.564 0.556 0.577 173,087 0.5593 -2.96%
2011-10-17 0 1.350 1.350 1.380 1.350 1.400 230,000 312,940 1.3606 0.577 0.577 0.590 0.577 0.599 537,974 0.5817 0.00%
2011-10-14 0 1.350 1.350 1.370 1.260 1.390 2,078,000 2,789,040 1.3422 0.577 0.577 0.586 0.539 0.594 4,860,479 0.5738 0.00%
2011-10-13 0 1.350 1.350 1.380 1.330 1.390 398,000 535,960 1.3466 0.577 0.577 0.590 0.569 0.594 930,929 0.5757 1.50%
2011-10-12 0 1.330 1.320 1.370 1.280 1.380 352,000 469,540 1.3339 0.569 0.564 0.586 0.547 0.590 823,334 0.5703 3.91%
2011-10-11 0 1.280 1.280 1.290 1.260 1.300 380,000 485,050 1.2764 0.547 0.547 0.552 0.539 0.556 888,827 0.5457 1.59%
2011-10-10 0 1.260 1.250 1.260 1.240 1.270 210,000 263,080 1.2528 0.539 0.534 0.539 0.530 0.543 491,194 0.5356 2.44%
2011-10-07 0 1.230 1.220 1.230 1.200 1.250 188,000 229,440 1.2204 0.526 0.522 0.526 0.513 0.534 439,735 0.5218 3.36%
2011-10-06 0 1.190 1.190 1.200 1.110 1.220 704,000 818,040 1.1620 0.509 0.509 0.513 0.475 0.522 1,646,668 0.4968 0.85%
2011-10-04 0 1.180 1.160 1.180 1.150 1.220 444,000 524,700 1.1818 0.504 0.496 0.504 0.492 0.522 1,038,524 0.5052 -1.67%
2011-10-03 0 1.200 1.190 1.200 1.190 1.210 616,000 739,640 1.2007 0.513 0.509 0.513 0.509 0.517 1,440,835 0.5133 -1.64%
2011-09-30 0 1.220 1.220 1.230 1.200 1.240 2,793,000 3,412,540 1.2218 0.522 0.522 0.526 0.513 0.530 6,532,876 0.5224 1.67%
2011-09-28 0 1.200 1.200 1.240 1.200 1.210 542,000 655,220 1.2089 0.513 0.513 0.530 0.513 0.517 1,267,748 0.5168 0.00%
2011-09-27 0 1.200 1.170 1.200 1.130 1.200 504,000 593,080 1.1767 0.513 0.500 0.513 0.483 0.513 1,178,865 0.5031 4.35%
2011-09-26 0 1.150 1.110 1.150 1.100 1.280 1,184,000 1,372,700 1.1594 0.492 0.475 0.492 0.470 0.547 2,769,397 0.4957 -10.85%
2011-09-23 0 1.290 1.220 1.290 1.170 1.290 1,158,000 1,401,380 1.2102 0.552 0.522 0.552 0.500 0.552 2,708,582 0.5174 -0.77%
2011-09-22 0 1.300 1.270 1.300 1.260 1.330 444,000 570,320 1.2845 0.556 0.543 0.556 0.539 0.569 1,038,524 0.5492 -3.70%
2011-09-21 0 1.350 1.330 1.350 1.330 1.350 490,000 657,050 1.3409 0.577 0.569 0.577 0.569 0.577 1,146,119 0.5733 -0.74%
2011-09-20 0 1.360 1.340 1.360 1.330 1.360 983,800 1,322,276 1.3440 0.581 0.573 0.581 0.569 0.581 2,301,126 0.5746 2.26%
2011-09-19 0 1.330 1.340 1.360 1.330 1.370 144,000 194,240 1.3489 0.569 0.573 0.581 0.569 0.586 336,819 0.5767 -2.92%
2011-09-16 0 1.370 1.370 1.390 1.360 1.400 1,896,000 2,603,980 1.3734 0.586 0.586 0.594 0.581 0.599 4,434,778 0.5872 0.00%
2011-09-15 0 1.370 1.360 1.370 1.350 1.390 458,000 625,596 1.3659 0.586 0.581 0.586 0.577 0.594 1,071,270 0.5840 -0.72%
2011-09-14 0 1.380 1.350 1.390 1.330 1.380 1,131,561 1,535,078 1.3566 0.590 0.577 0.594 0.569 0.590 2,646,741 0.5800 2.22%
2011-09-12 0 1.350 1.330 1.350 1.320 1.350 684,000 913,120 1.3350 0.577 0.569 0.577 0.564 0.577 1,599,888 0.5707 -1.46%
2011-09-09 0 1.370 1.360 1.370 1.360 1.370 670,000 911,300 1.3601 0.586 0.581 0.586 0.581 0.586 1,567,142 0.5815 0.74%
2011-09-08 0 1.360 1.350 1.360 1.340 1.380 614,000 833,260 1.3571 0.581 0.577 0.581 0.573 0.590 1,436,157 0.5802 -1.45%
2011-09-07 0 1.380 1.380 1.400 1.380 1.400 144,000 200,080 1.3894 0.590 0.590 0.599 0.590 0.599 336,819 0.5940 1.47%
2011-09-06 0 1.360 1.350 1.370 1.320 1.400 866,000 1,166,240 1.3467 0.581 0.577 0.586 0.564 0.599 2,025,589 0.5758 -2.16%
2011-09-05 0 1.390 1.380 1.390 1.370 1.410 205,630 287,794 1.3996 0.594 0.590 0.594 0.586 0.603 480,972 0.5984 -2.11%
2011-09-02 0 1.420 1.410 1.420 1.360 1.420 244,138 341,002 1.3968 0.607 0.603 0.607 0.581 0.607 571,043 0.5972 -3.40%
2011-09-01 0 1.470 1.430 1.470 1.400 1.470 119,292 172,239 1.4438 0.628 0.611 0.628 0.599 0.628 279,026 0.6173 0.00%
2011-08-31 0 1.470 1.450 1.470 1.410 1.470 2,911,000 4,210,080 1.4463 0.628 0.620 0.628 0.603 0.628 6,808,881 0.6183 2.80%
2011-08-30 0 1.430 1.430 1.440 1.420 1.440 473,769 677,169 1.4293 0.611 0.611 0.616 0.607 0.616 1,108,154 0.6111 0.00%
2011-08-29 0 1.430 1.410 1.440 - - 62,246 89,011 1.4300 0.611 0.603 0.616 - - 145,594 0.6114 0.00%
2011-08-26 0 1.430 1.430 1.440 1.400 1.440 192,200 273,988 1.4255 0.611 0.611 0.616 0.599 0.616 449,559 0.6095 -1.38%
2011-08-25 0 1.450 1.440 1.450 1.420 1.480 214,000 309,640 1.4469 0.620 0.616 0.620 0.607 0.633 500,550 0.6186 -0.68%
2011-08-24 0 1.460 1.400 1.460 1.450 1.470 74,000 107,720 1.4557 0.624 0.599 0.624 0.620 0.628 173,087 0.6223 0.69%
2011-08-23 0 1.450 1.420 1.450 1.420 1.450 802,000 1,154,460 1.4395 0.620 0.607 0.620 0.607 0.620 1,875,892 0.6154 3.57%
2011-08-22 0 1.400 1.400 1.410 1.390 1.480 544,000 773,020 1.4210 0.599 0.599 0.603 0.594 0.633 1,272,426 0.6075 -4.11%
2011-08-19 0 1.460 1.440 1.460 1.440 1.480 532,000 769,960 1.4473 0.624 0.616 0.624 0.616 0.633 1,244,357 0.6188 -2.67%
2011-08-18 0 1.500 1.480 1.490 1.480 1.520 1,374,000 2,064,280 1.5024 0.641 0.633 0.637 0.633 0.650 3,213,810 0.6423 -1.32%
2011-08-17 0 1.520 1.520 1.530 1.410 1.540 594,000 900,480 1.5160 0.650 0.650 0.654 0.603 0.658 1,389,377 0.6481 2.70%
2011-08-16 0 1.480 1.470 1.500 1.460 1.510 206,000 306,840 1.4895 0.633 0.628 0.641 0.624 0.646 481,838 0.6368 -1.33%
2011-08-15 0 1.500 1.460 1.500 1.400 1.500 57,000 84,250 1.4781 0.641 0.624 0.641 0.599 0.641 133,324 0.6319 2.74%
2011-08-12 0 1.460 1.430 1.460 1.440 1.480 372,000 542,980 1.4596 0.624 0.611 0.624 0.616 0.633 870,115 0.6240 1.39%
2011-08-11 0 1.440 1.430 1.440 1.350 1.450 164,000 234,900 1.4323 0.616 0.611 0.616 0.577 0.620 383,599 0.6124 -0.69%
2011-08-10 0 1.450 1.420 1.450 1.410 1.480 658,000 943,380 1.4337 0.620 0.607 0.620 0.603 0.633 1,539,074 0.6130 3.57%
2011-08-09 0 1.400 1.390 1.400 1.300 1.410 636,000 867,920 1.3647 0.599 0.594 0.599 0.556 0.603 1,487,615 0.5834 -2.10%
2011-08-08 0 1.430 1.420 1.430 1.390 1.430 1,086,000 1,532,320 1.4110 0.611 0.607 0.611 0.594 0.611 2,540,173 0.6032 -3.38%
2011-08-05 0 1.480 1.440 1.480 1.410 1.530 2,374,000 3,405,580 1.4345 0.633 0.616 0.633 0.603 0.654 5,552,828 0.6133 -2.63%
2011-08-04 0 1.520 1.520 1.550 1.520 1.550 138,000 210,560 1.5258 0.650 0.650 0.663 0.650 0.663 322,784 0.6523 -1.94%
2011-08-03 0 1.550 1.540 1.550 1.520 1.560 262,000 399,780 1.5259 0.663 0.658 0.663 0.650 0.667 612,823 0.6524 -1.90%
2011-08-02 0 1.580 1.560 1.580 1.550 1.580 148,000 232,460 1.5707 0.675 0.667 0.675 0.663 0.675 346,175 0.6715 0.00%
2011-08-01 0 1.580 1.560 1.580 1.530 1.580 476,000 743,380 1.5617 0.675 0.667 0.675 0.654 0.675 1,113,372 0.6677 0.64%
2011-07-29 0 1.570 1.560 1.570 1.530 1.570 246,000 383,300 1.5581 0.671 0.667 0.671 0.654 0.671 575,398 0.6661 0.00%
2011-07-28 0 1.570 1.550 1.570 1.550 1.570 78,000 121,380 1.5562 0.671 0.663 0.671 0.663 0.671 182,443 0.6653 0.00%
2011-07-27 0 1.570 1.560 1.570 1.560 1.580 292,000 459,500 1.5736 0.671 0.667 0.671 0.667 0.675 682,993 0.6728 0.64%
2011-07-26 0 1.560 1.550 1.560 1.550 1.580 312,000 488,560 1.5659 0.667 0.663 0.667 0.663 0.675 729,774 0.6695 -0.64%
2011-07-25 0 1.570 1.560 1.580 1.550 1.580 350,000 547,880 1.5654 0.671 0.667 0.675 0.663 0.675 818,656 0.6692 0.64%
2011-07-22 0 1.560 1.550 1.560 1.530 1.570 534,000 827,260 1.5492 0.667 0.663 0.667 0.654 0.671 1,249,035 0.6623 0.65%
2011-07-21 0 1.550 1.540 1.550 1.510 1.550 390,000 600,040 1.5386 0.663 0.658 0.663 0.646 0.663 912,217 0.6578 1.97%
2011-07-20 0 1.520 1.520 1.530 1.510 1.510 155,604 234,962 1.5100 0.650 0.650 0.654 0.646 0.646 363,961 0.6456 0.66%
2011-07-19 0 1.510 1.510 1.520 1.500 1.530 238,000 360,340 1.5140 0.646 0.646 0.650 0.641 0.654 556,686 0.6473 -1.31%
2011-07-18 0 1.530 1.530 1.550 1.510 1.560 64,000 97,720 1.5269 0.654 0.654 0.663 0.646 0.667 149,697 0.6528 0.00%
2011-07-15 0 1.530 1.510 1.540 1.520 1.580 450,000 699,680 1.5548 0.654 0.646 0.658 0.650 0.675 1,052,558 0.6647 -1.29%
2011-07-14 0 1.590 1.570 1.590 1.570 1.590 184,000 291,000 1.5815 0.663 0.654 0.663 0.654 0.663 441,486 0.6591 0.00%
2011-07-13 0 1.590 1.570 1.590 1.520 1.600 416,000 656,940 1.5792 0.663 0.654 0.663 0.633 0.667 998,142 0.6582 1.27%
2011-07-12 0 1.570 1.550 1.570 1.500 1.570 306,000 470,840 1.5387 0.654 0.646 0.654 0.625 0.654 734,210 0.6413 -1.26%
2011-07-11 0 1.590 1.560 1.590 1.550 1.600 374,000 587,260 1.5702 0.663 0.650 0.663 0.646 0.667 897,368 0.6544 -1.85%
2011-07-08 0 1.620 1.590 1.620 1.590 1.620 106,000 169,720 1.6011 0.675 0.663 0.675 0.663 0.675 254,334 0.6673 0.62%
2011-07-07 0 1.610 1.600 1.610 1.600 1.610 146,000 233,820 1.6015 0.671 0.667 0.671 0.667 0.671 350,309 0.6675 0.00%
2011-07-06 0 1.610 1.600 1.620 1.590 1.610 184,000 294,780 1.6021 0.671 0.667 0.675 0.663 0.671 441,486 0.6677 0.00%
2011-07-05 0 1.610 1.600 1.610 1.600 1.610 445,000 713,980 1.6044 0.671 0.667 0.671 0.667 0.671 1,067,724 0.6687 0.00%
2011-07-04 0 1.610 1.600 1.610 1.610 1.620 312,000 503,220 1.6129 0.671 0.667 0.671 0.671 0.675 748,606 0.6722 0.00%
2011-06-30 0 1.610 1.590 1.610 1.590 1.620 1,276,000 2,049,480 1.6062 0.671 0.663 0.671 0.663 0.675 3,061,608 0.6694 1.26%
2011-06-29 0 1.590 1.580 1.590 1.560 1.590 90,000 142,760 1.5862 0.663 0.659 0.663 0.650 0.663 215,944 0.6611 -1.24%
2011-06-28 0 1.610 1.590 1.610 1.590 1.620 734,000 1,181,640 1.6099 0.671 0.663 0.671 0.663 0.675 1,761,145 0.6710 -1.23%
2011-06-27 0 1.630 1.620 1.630 1.590 1.630 1,120,000 1,805,640 1.6122 0.679 0.675 0.679 0.663 0.679 2,687,305 0.6719 1.24%
2011-06-24 0 1.610 1.600 1.610 1.520 1.610 2,430,000 3,850,540 1.5846 0.671 0.667 0.671 0.633 0.671 5,830,492 0.6604 4.55%
2011-06-23 0 1.540 1.530 1.540 1.500 1.540 1,797,000 2,730,600 1.5195 0.642 0.638 0.642 0.625 0.642 4,311,685 0.6333 0.65%
2011-06-22 0 1.530 1.540 1.550 1.520 1.600 4,440,000 6,971,240 1.5701 0.638 0.642 0.646 0.633 0.667 10,653,245 0.6544 -3.16%
2011-06-21 0 1.580 1.580 1.590 1.530 1.590 2,042,000 3,174,390 1.5545 0.659 0.659 0.663 0.638 0.663 4,899,533 0.6479 1.28%
2011-06-20 0 1.560 1.560 1.570 1.500 1.570 1,778,000 2,726,330 1.5334 0.650 0.650 0.654 0.625 0.654 4,266,097 0.6391 3.31%
2011-06-17 0 1.510 1.500 1.510 1.500 1.510 1,100,000 1,652,840 1.5026 0.629 0.625 0.629 0.625 0.629 2,639,317 0.6262 0.67%
2011-06-16 0 1.500 1.470 1.500 1.480 1.500 328,000 487,120 1.4851 0.625 0.613 0.625 0.617 0.625 786,996 0.6190 -0.66%
2011-06-15 0 1.510 1.490 1.520 1.480 1.520 920,000 1,378,960 1.4989 0.629 0.621 0.633 0.617 0.633 2,207,429 0.6247 -0.66%
2011-06-14 0 1.520 1.510 1.520 1.510 1.530 428,000 649,500 1.5175 0.633 0.629 0.633 0.629 0.638 1,026,934 0.6325 0.66%
2011-06-13 0 1.510 1.500 1.510 1.490 1.520 411,000 617,310 1.5020 0.629 0.625 0.629 0.621 0.633 986,145 0.6260 -1.31%
2011-06-10 0 1.530 1.520 1.530 1.510 1.530 672,000 1,019,580 1.5172 0.638 0.633 0.638 0.629 0.638 1,612,383 0.6323 -0.65%
2011-06-09 0 1.540 1.540 1.550 1.530 1.550 552,000 851,740 1.5430 0.642 0.642 0.646 0.638 0.646 1,324,457 0.6431 -0.65%
2011-06-08 0 1.550 1.540 1.550 1.530 1.550 246,000 378,900 1.5402 0.646 0.642 0.646 0.638 0.646 590,247 0.6419 0.65%
2011-06-07 0 1.540 1.540 1.550 1.520 1.560 1,136,000 1,760,860 1.5501 0.642 0.642 0.646 0.633 0.650 2,725,695 0.6460 0.00%
2011-06-03 0 1.540 1.530 1.540 1.530 1.560 1,194,000 1,840,800 1.5417 0.642 0.638 0.642 0.638 0.650 2,864,859 0.6425 -0.65%
2011-06-02 0 1.550 1.550 1.560 1.530 1.560 1,783,000 2,752,180 1.5436 0.646 0.646 0.650 0.638 0.650 4,278,094 0.6433 0.65%
2011-06-01 0 1.540 1.520 1.540 1.520 1.540 2,304,000 3,524,860 1.5299 0.642 0.633 0.642 0.633 0.642 5,528,170 0.6376 0.65%
2011-05-31 0 1.530 1.520 1.530 1.510 1.530 532,000 809,120 1.5209 0.638 0.633 0.638 0.629 0.638 1,276,470 0.6339 0.66%
2011-05-30 0 1.520 1.510 1.520 1.510 1.540 1,202,000 1,828,640 1.5213 0.633 0.629 0.633 0.629 0.642 2,884,054 0.6341 0.66%
2011-05-27 0 1.510 1.510 1.520 1.510 1.530 946,000 1,433,800 1.5156 0.629 0.629 0.633 0.629 0.638 2,269,813 0.6317 -0.66%
2011-05-26 0 1.520 1.510 1.520 1.510 1.540 1,372,000 2,082,580 1.5179 0.633 0.629 0.633 0.629 0.642 3,291,949 0.6326 -1.30%
2011-05-25 0 1.540 1.530 1.540 1.520 1.540 600,857 921,462 1.5336 0.642 0.638 0.642 0.633 0.642 1,441,684 0.6392 0.00%
2011-05-24 0 1.540 1.530 1.540 1.520 1.560 1,608,000 2,477,820 1.5409 0.642 0.638 0.642 0.633 0.650 3,858,202 0.6422 0.00%
2011-05-23 0 1.540 1.530 1.540 1.530 1.550 592,000 910,520 1.5380 0.642 0.638 0.642 0.638 0.646 1,420,433 0.6410 -1.28%
2011-05-20 0 1.560 1.540 1.560 1.520 1.560 1,750,000 2,693,300 1.5390 0.650 0.642 0.650 0.633 0.650 4,198,914 0.6414 0.65%
2011-05-19 0 1.550 1.530 1.550 1.530 1.560 628,000 970,240 1.5450 0.646 0.638 0.646 0.638 0.650 1,506,810 0.6439 0.65%
2011-05-18 0 1.540 1.530 1.550 1.530 1.560 1,974,000 3,060,660 1.5505 0.642 0.638 0.646 0.638 0.650 4,736,375 0.6462 -1.91%
2011-05-17 0 1.570 1.560 1.580 1.500 1.580 2,231,781 3,447,582 1.5448 0.654 0.650 0.659 0.625 0.659 5,354,889 0.6438 2.61%
2011-05-16 0 1.530 1.520 1.530 1.510 1.550 1,494,000 2,276,800 1.5240 0.638 0.633 0.638 0.629 0.646 3,584,673 0.6351 0.66%
2011-05-13 0 1.520 1.520 1.530 1.520 1.530 432,000 658,900 1.5252 0.633 0.633 0.638 0.633 0.638 1,036,532 0.6357 0.00%
2011-05-12 0 1.520 1.520 1.530 1.510 1.530 1,428,000 2,176,480 1.5241 0.633 0.633 0.638 0.629 0.638 3,426,314 0.6352 -1.30%
2011-05-11 0 1.540 1.530 1.550 1.510 1.550 1,476,000 2,252,060 1.5258 0.642 0.638 0.646 0.629 0.646 3,541,484 0.6359 0.65%
2011-05-09 0 1.530 1.510 1.530 1.510 1.540 2,566,000 3,912,960 1.5249 0.638 0.629 0.638 0.629 0.642 6,156,808 0.6356 0.00%
2011-05-06 0 1.530 1.520 1.530 1.500 1.530 358,000 542,960 1.5166 0.638 0.633 0.638 0.625 0.638 858,978 0.6321 0.00%
2011-05-05 0 1.530 1.520 1.530 1.500 1.530 1,514,000 2,299,100 1.5186 0.638 0.633 0.638 0.625 0.638 3,632,660 0.6329 0.66%
2011-05-04 0 1.520 1.500 1.520 1.480 1.520 574,000 857,260 1.4935 0.633 0.625 0.633 0.617 0.633 1,377,244 0.6224 1.33%
2011-05-03 0 1.500 1.500 1.510 1.490 1.510 700,000 1,047,720 1.4967 0.625 0.625 0.629 0.621 0.629 1,679,566 0.6238 -1.32%
2011-04-29 0 1.520 1.510 1.520 1.520 1.540 300,000 457,620 1.5254 0.633 0.629 0.633 0.633 0.642 719,814 0.6357 -1.30%
2011-04-28 0 1.540 1.520 1.540 1.520 1.540 708,000 1,084,440 1.5317 0.642 0.633 0.642 0.633 0.642 1,698,761 0.6384 -0.65%
2011-04-27 0 1.550 1.540 1.550 1.530 1.550 666,000 1,025,980 1.5405 0.646 0.642 0.646 0.638 0.646 1,597,987 0.6420 1.31%
2011-04-26 0 1.530 1.520 1.530 1.520 1.540 404,000 616,780 1.5267 0.638 0.633 0.638 0.633 0.642 969,349 0.6363 0.00%
2011-04-21 0 1.530 1.520 1.530 1.520 1.540 528,000 806,432 1.5273 0.638 0.633 0.638 0.633 0.642 1,266,872 0.6366 -0.65%
2011-04-20 0 1.540 1.530 1.540 1.510 1.540 766,160 1,170,978 1.5284 0.642 0.638 0.642 0.629 0.642 1,838,309 0.6370 1.32%
2011-04-19 0 1.520 1.510 1.520 1.500 1.530 756,000 1,146,380 1.5164 0.633 0.629 0.633 0.625 0.638 1,813,931 0.6320 -0.65%
2011-04-18 0 1.530 1.530 1.550 1.500 1.570 1,757,840 2,709,588 1.5414 0.638 0.638 0.646 0.625 0.654 4,217,725 0.6424 0.00%
2011-04-15 0 1.530 1.520 1.530 1.500 1.530 324,000 491,480 1.5169 0.638 0.633 0.638 0.625 0.638 777,399 0.6322 0.00%
2011-04-14 0 1.530 1.530 1.540 1.530 1.550 1,480,000 2,279,100 1.5399 0.638 0.638 0.642 0.638 0.646 3,551,082 0.6418 0.66%
2011-04-13 0 1.520 1.510 1.520 1.510 1.530 1,257,789 1,911,023 1.5194 0.633 0.629 0.633 0.629 0.638 3,017,913 0.6332 -0.65%
2011-04-12 0 1.530 1.530 1.540 1.520 1.540 1,160,000 1,778,400 1.5331 0.638 0.638 0.642 0.633 0.642 2,783,280 0.6390 -1.29%
2011-04-11 0 1.550 1.540 1.570 1.500 1.560 1,338,000 2,054,000 1.5351 0.646 0.642 0.654 0.625 0.650 3,210,370 0.6398 0.00%
2011-04-08 0 1.550 1.540 1.550 1.520 1.560 1,316,000 2,040,080 1.5502 0.646 0.642 0.646 0.633 0.650 3,157,583 0.6461 0.00%
2011-04-07 0 1.550 1.550 1.560 1.540 1.580 702,000 1,097,100 1.5628 0.646 0.646 0.650 0.642 0.659 1,684,364 0.6513 0.00%
2011-04-06 0 1.550 1.550 1.560 1.520 1.570 1,338,000 2,075,000 1.5508 0.646 0.646 0.650 0.633 0.654 3,210,370 0.6463 -1.27%
2011-04-04 0 1.570 1.560 1.570 1.560 1.600 3,316,000 5,237,560 1.5795 0.654 0.650 0.654 0.650 0.667 7,956,342 0.6583 1.95%
2011-04-01 0 1.540 1.540 1.550 1.490 1.570 5,370,000 8,308,400 1.5472 0.642 0.642 0.646 0.621 0.654 12,884,668 0.6448 3.36%
2011-03-31 0 1.490 1.480 1.490 1.480 1.500 206,000 306,540 1.4881 0.621 0.617 0.621 0.617 0.625 494,272 0.6202 -1.32%
2011-03-30 0 1.510 1.470 1.510 1.450 1.520 1,506,000 2,235,240 1.4842 0.629 0.613 0.629 0.604 0.633 3,613,465 0.6186 0.67%
2011-03-29 0 1.500 1.490 1.500 1.450 1.500 1,256,000 1,851,620 1.4742 0.625 0.621 0.625 0.604 0.625 3,013,621 0.6144 1.35%
2011-03-28 0 1.480 1.480 1.490 1.480 1.500 806,000 1,203,200 1.4928 0.617 0.617 0.621 0.617 0.625 1,933,900 0.6222 -1.99%
2011-03-25 0 1.510 1.500 1.510 1.490 1.530 390,000 590,100 1.5131 0.629 0.625 0.629 0.621 0.638 935,758 0.6306 -0.66%
2011-03-24 0 1.520 1.510 1.540 1.490 1.530 1,795,000 2,718,250 1.5143 0.633 0.629 0.642 0.621 0.638 4,306,886 0.6311 2.70%
2011-03-23 0 1.480 1.470 1.480 1.430 1.490 516,000 755,100 1.4634 0.617 0.613 0.617 0.596 0.621 1,238,080 0.6099 2.78%
2011-03-22 0 1.440 1.430 1.440 1.400 1.450 694,000 989,540 1.4259 0.600 0.596 0.600 0.583 0.604 1,665,169 0.5943 1.41%
2011-03-21 0 1.420 1.420 1.430 1.380 1.450 1,384,000 1,942,180 1.4033 0.592 0.592 0.596 0.575 0.604 3,320,741 0.5849 -0.70%
2011-03-18 0 1.430 1.420 1.450 1.360 1.450 1,086,000 1,512,460 1.3927 0.596 0.592 0.604 0.567 0.604 2,605,726 0.5804 2.14%
2011-03-17 0 1.400 1.390 1.400 1.350 1.420 3,552,000 4,932,600 1.3887 0.583 0.579 0.583 0.563 0.592 8,522,596 0.5788 -2.78%
2011-03-16 0 1.440 1.430 1.440 1.400 1.480 912,800 1,315,780 1.4415 0.600 0.596 0.600 0.583 0.617 2,190,154 0.6008 -2.70%
2011-03-15 0 1.480 1.470 1.480 1.430 1.520 2,114,385 3,086,718 1.4599 0.617 0.613 0.617 0.596 0.633 5,073,212 0.6084 -3.27%
2011-03-14 0 1.530 1.520 1.530 1.490 1.550 2,846,000 4,313,400 1.5156 0.638 0.633 0.638 0.621 0.646 6,828,634 0.6317 0.00%
2011-03-11 0 1.530 1.510 1.530 1.510 1.580 2,392,000 3,680,340 1.5386 0.638 0.629 0.638 0.629 0.659 5,739,316 0.6413 -1.61%
2011-03-10 0 1.610 1.600 1.610 1.590 1.640 3,620,000 5,864,340 1.6200 0.648 0.644 0.648 0.640 0.660 8,992,967 0.6521 0.00%
2011-03-09 0 1.610 1.600 1.610 1.590 1.650 3,682,000 5,926,800 1.6097 0.648 0.644 0.648 0.640 0.664 9,146,990 0.6480 -1.23%
2011-03-08 0 1.630 1.630 1.640 1.610 1.650 2,412,731 3,940,846 1.6334 0.656 0.656 0.660 0.648 0.664 5,993,815 0.6575 0.00%
2011-03-07 0 1.630 1.630 1.640 1.620 1.660 6,733,800 11,062,260 1.6428 0.656 0.656 0.660 0.652 0.668 16,728,409 0.6613 2.52%
2011-03-04 0 1.590 1.580 1.590 1.580 1.590 434,000 686,980 1.5829 0.640 0.636 0.640 0.636 0.640 1,078,162 0.6372 1.27%
2011-03-03 0 1.570 1.570 1.580 1.560 1.580 2,322,000 3,635,900 1.5658 0.632 0.632 0.636 0.628 0.636 5,768,417 0.6303 -0.63%
2011-03-02 0 1.580 1.570 1.590 1.560 1.590 682,000 1,073,940 1.5747 0.636 0.632 0.640 0.628 0.640 1,694,255 0.6339 0.00%
2011-03-01 0 1.580 1.570 1.580 1.560 1.580 1,272,000 2,001,520 1.5735 0.636 0.632 0.636 0.628 0.636 3,159,960 0.6334 1.28%
2011-02-28 0 1.560 1.550 1.580 1.550 1.580 1,350,000 2,110,980 1.5637 0.628 0.624 0.636 0.624 0.636 3,353,731 0.6294 0.00%
2011-02-25 0 1.560 1.560 1.570 1.540 1.570 1,070,000 1,665,440 1.5565 0.628 0.628 0.632 0.620 0.632 2,658,142 0.6265 -0.64%
2011-02-24 0 1.570 1.540 1.570 1.540 1.580 2,318,000 3,606,200 1.5557 0.632 0.620 0.632 0.620 0.636 5,758,480 0.6262 0.00%
2011-02-23 0 1.570 1.560 1.570 1.560 1.590 1,416,000 2,233,600 1.5774 0.632 0.628 0.632 0.628 0.640 3,517,691 0.6350 -0.63%
2011-02-22 0 1.580 1.570 1.580 1.560 1.610 5,668,000 8,916,400 1.5731 0.636 0.632 0.636 0.628 0.648 14,080,700 0.6332 -2.47%
2011-02-21 0 1.620 1.600 1.620 1.580 1.620 6,408,000 10,322,140 1.6108 0.652 0.644 0.652 0.636 0.652 15,919,042 0.6484 2.53%
2011-02-18 0 1.580 1.580 1.590 1.560 1.590 3,170,000 5,000,570 1.5775 0.636 0.636 0.640 0.628 0.640 7,875,057 0.6350 -0.63%
2011-02-17 0 1.590 1.580 1.590 1.570 1.590 2,418,000 3,813,178 1.5770 0.640 0.636 0.640 0.632 0.640 6,006,904 0.6348 1.27%
2011-02-16 0 1.570 1.560 1.570 1.560 1.580 2,468,000 3,870,144 1.5681 0.632 0.628 0.632 0.628 0.636 6,131,117 0.6312 0.64%
2011-02-15 0 1.560 1.540 1.560 1.540 1.590 2,442,000 3,825,060 1.5664 0.628 0.620 0.628 0.620 0.640 6,066,526 0.6305 0.00%
2011-02-14 0 1.560 1.550 1.560 1.540 1.590 2,016,000 3,161,140 1.5680 0.628 0.624 0.628 0.620 0.640 5,008,238 0.6312 0.00%
2011-02-11 0 1.560 1.550 1.570 1.550 1.580 990,000 1,542,460 1.5580 0.628 0.624 0.632 0.624 0.636 2,459,403 0.6272 0.00%
2011-02-10 0 1.560 1.550 1.560 1.520 1.590 3,950,000 6,130,300 1.5520 0.628 0.624 0.628 0.612 0.640 9,812,768 0.6247 -1.89%
2011-02-09 0 1.590 1.570 1.590 1.570 1.600 1,046,000 1,657,140 1.5843 0.640 0.632 0.640 0.632 0.644 2,598,520 0.6377 -0.62%
2011-02-08 0 1.600 1.580 1.610 1.570 1.630 3,190,000 5,119,120 1.6047 0.644 0.636 0.648 0.632 0.656 7,924,741 0.6460 -0.62%
2011-02-07 0 1.610 1.600 1.610 1.570 1.610 2,378,000 3,793,980 1.5954 0.648 0.644 0.648 0.632 0.648 5,907,535 0.6422 1.90%
2011-02-02 0 1.580 1.570 1.580 1.560 1.590 2,264,000 3,576,080 1.5795 0.636 0.632 0.636 0.628 0.640 5,624,331 0.6358 0.64%
2011-02-01 0 1.570 1.550 1.570 1.550 1.600 2,166,000 3,405,160 1.5721 0.632 0.624 0.632 0.624 0.644 5,380,875 0.6328 -0.63%
2011-01-31 0 1.580 1.570 1.580 1.570 1.590 2,296,000 3,622,000 1.5775 0.636 0.632 0.636 0.632 0.640 5,703,826 0.6350 -0.63%
2011-01-28 0 1.590 1.570 1.580 1.550 1.610 3,164,000 4,983,880 1.5752 0.640 0.632 0.636 0.624 0.648 7,860,151 0.6341 0.00%
2011-01-27 0 1.590 1.580 1.590 1.560 1.620 5,598,000 8,945,220 1.5979 0.640 0.636 0.640 0.628 0.652 13,906,803 0.6432 0.63%
2011-01-26 0 1.580 1.560 1.580 1.550 1.720 28,020,000 45,553,160 1.6257 0.636 0.628 0.636 0.624 0.692 69,608,544 0.6544 0.00%
2011-01-25 0 1.580 1.560 1.580 1.460 1.600 6,662,000 10,192,540 1.5300 0.636 0.628 0.636 0.588 0.644 16,550,040 0.6159 1.28%
2011-01-24 0 1.560 1.560 1.580 1.550 1.670 4,604,000 7,402,840 1.6079 0.628 0.628 0.636 0.624 0.672 11,437,464 0.6472 -6.59%
2011-01-21 0 1.670 1.660 1.670 1.640 1.680 5,564,000 9,225,720 1.6581 0.672 0.668 0.672 0.660 0.676 13,822,339 0.6674 -1.18%
2011-01-20 0 1.690 1.650 1.690 1.650 1.720 2,256,000 3,813,320 1.6903 0.680 0.664 0.680 0.664 0.692 5,604,457 0.6804 -2.31%
2011-01-19 0 1.730 1.740 1.750 1.720 1.750 3,178,000 5,512,200 1.7345 0.696 0.700 0.704 0.692 0.704 7,894,930 0.6982 0.58%
2011-01-18 0 1.720 1.720 1.730 1.710 1.760 7,576,000 13,099,660 1.7291 0.692 0.692 0.696 0.688 0.708 18,820,640 0.6960 1.18%
2011-01-17 0 1.700 1.690 1.710 1.680 1.730 2,874,000 4,894,800 1.7031 0.684 0.680 0.688 0.676 0.696 7,139,720 0.6856 1.80%
2011-01-14 0 1.670 1.660 1.670 1.650 1.690 1,490,000 2,489,460 1.6708 0.672 0.668 0.672 0.664 0.680 3,701,525 0.6725 -1.18%
2011-01-13 0 1.690 1.680 1.690 1.680 1.700 1,918,000 3,248,940 1.6939 0.680 0.676 0.680 0.676 0.684 4,764,782 0.6819 -0.59%
2011-01-12 0 1.700 1.690 1.700 1.690 1.730 1,268,000 2,149,040 1.6948 0.684 0.680 0.684 0.680 0.696 3,150,023 0.6822 -1.16%
2011-01-11 0 1.720 1.690 1.720 1.670 1.790 3,526,000 6,083,580 1.7253 0.692 0.680 0.692 0.672 0.721 8,759,448 0.6945 -3.37%
2011-01-10 0 1.780 1.770 1.780 1.710 1.800 6,300,000 11,106,380 1.7629 0.717 0.712 0.717 0.688 0.725 15,650,743 0.7096 4.71%
2011-01-07 0 1.700 1.690 1.700 1.660 1.700 2,052,000 3,465,460 1.6888 0.684 0.680 0.684 0.668 0.684 5,097,671 0.6798 1.80%
2011-01-06 0 1.670 1.650 1.670 1.640 1.670 660,000 1,090,180 1.6518 0.672 0.664 0.672 0.660 0.672 1,639,602 0.6649 1.83%
2011-01-05 0 1.640 1.630 1.640 1.610 1.650 684,000 1,116,340 1.6321 0.660 0.656 0.660 0.648 0.664 1,699,224 0.6570 -1.80%
2011-01-04 0 1.670 1.650 1.670 1.650 1.700 602,000 1,002,500 1.6653 0.672 0.664 0.672 0.664 0.684 1,495,515 0.6703 -0.60%
2011-01-03 0 1.680 1.660 1.680 1.620 1.680 764,000 1,271,400 1.6641 0.676 0.668 0.676 0.652 0.676 1,897,963 0.6699 1.82%
2010-12-31 0 1.650 1.610 1.650 1.610 1.650 182,000 296,320 1.6281 0.664 0.648 0.664 0.648 0.664 452,133 0.6554 1.85%
2010-12-30 0 1.620 1.600 1.630 1.590 1.630 424,000 684,220 1.6137 0.652 0.644 0.656 0.640 0.656 1,053,320 0.6496 0.00%
2010-12-29 0 1.620 1.590 1.620 1.580 1.620 230,000 369,540 1.6067 0.652 0.640 0.652 0.636 0.652 571,376 0.6468 0.00%
2010-12-28 0 1.620 1.600 1.620 1.580 1.620 104,000 165,640 1.5927 0.652 0.644 0.652 0.636 0.652 258,361 0.6411 0.00%
2010-12-24 0 1.620 1.600 1.630 1.620 1.630 52,000 84,260 1.6204 0.652 0.644 0.656 0.652 0.656 129,181 0.6523 0.00%
2010-12-23 0 1.620 1.600 1.620 1.600 1.630 446,000 719,000 1.6121 0.652 0.644 0.652 0.644 0.656 1,107,973 0.6489 0.00%
2010-12-22 0 1.620 1.590 1.630 1.580 1.630 172,000 274,940 1.5985 0.652 0.640 0.656 0.636 0.656 427,290 0.6435 0.00%
2010-12-21 0 1.620 1.590 1.620 1.560 1.620 560,000 892,000 1.5929 0.652 0.640 0.652 0.628 0.652 1,391,177 0.6412 1.25%
2010-12-20 0 1.600 1.570 1.600 1.560 1.600 336,000 529,640 1.5763 0.644 0.632 0.644 0.628 0.644 834,706 0.6345 -1.23%
2010-12-17 0 1.620 1.580 1.620 1.570 1.620 1,138,000 1,824,480 1.6032 0.652 0.636 0.652 0.632 0.652 2,827,071 0.6454 0.00%
2010-12-16 0 1.620 1.600 1.620 1.560 1.740 2,238,000 3,613,700 1.6147 0.652 0.644 0.652 0.628 0.700 5,559,740 0.6500 0.62%
2010-12-15 0 1.610 1.600 1.610 1.590 1.620 2,096,252 3,360,151 1.6029 0.648 0.644 0.648 0.640 0.652 5,207,603 0.6452 -1.23%
2010-12-14 0 1.630 1.620 1.630 1.610 1.690 2,034,000 3,334,320 1.6393 0.656 0.652 0.656 0.648 0.680 5,052,954 0.6599 -2.98%
2010-12-13 0 1.680 1.670 1.680 1.670 1.740 1,798,000 3,059,700 1.7017 0.676 0.672 0.676 0.672 0.700 4,466,672 0.6850 -1.18%
2010-12-10 0 1.700 1.680 1.700 1.650 1.740 4,160,000 7,065,700 1.6985 0.684 0.676 0.684 0.664 0.700 10,334,459 0.6837 1.80%
2010-12-09 0 1.670 1.660 1.670 1.640 1.710 4,054,000 6,815,840 1.6813 0.672 0.668 0.672 0.660 0.688 10,071,129 0.6768 2.45%
2010-12-08 0 1.630 1.620 1.630 1.600 1.670 582,000 950,360 1.6329 0.656 0.652 0.656 0.644 0.672 1,445,831 0.6573 -0.61%
2010-12-07 0 1.640 1.640 1.650 1.560 1.660 3,282,000 5,357,840 1.6325 0.660 0.660 0.664 0.628 0.668 8,153,292 0.6571 4.46%
2010-12-06 0 1.570 1.570 1.580 1.530 1.590 686,000 1,078,060 1.5715 0.632 0.632 0.636 0.616 0.640 1,704,192 0.6326 2.61%
2010-12-03 0 1.530 1.530 1.550 1.510 1.550 472,000 723,700 1.5333 0.616 0.616 0.624 0.608 0.624 1,172,564 0.6172 -1.29%
2010-12-02 0 1.550 1.500 1.550 1.500 1.550 2,127,000 3,232,160 1.5196 0.624 0.604 0.624 0.604 0.624 5,283,989 0.6117 3.33%
2010-12-01 0 1.500 1.470 1.500 1.460 1.500 301,751 444,736 1.4739 0.604 0.592 0.604 0.588 0.604 749,623 0.5933 0.00%
2010-11-30 0 1.500 1.490 1.510 1.450 1.510 472,028 702,459 1.4882 0.604 0.600 0.608 0.584 0.608 1,172,633 0.5990 1.35%
2010-11-29 0 1.480 1.450 1.480 1.440 1.500 138,000 204,280 1.4803 0.596 0.584 0.596 0.580 0.604 342,826 0.5959 0.68%
2010-11-26 0 1.470 1.450 1.470 1.450 1.470 166,000 241,140 1.4527 0.592 0.584 0.592 0.584 0.592 412,385 0.5847 0.00%
2010-11-25 0 1.470 1.440 1.470 1.460 1.480 156,322 229,591 1.4687 0.592 0.580 0.592 0.588 0.596 388,342 0.5912 0.00%
2010-11-24 0 1.470 1.440 1.470 1.430 1.480 1,143,543 1,662,996 1.4542 0.592 0.580 0.592 0.576 0.596 2,840,841 0.5854 -0.68%
2010-11-23 0 1.480 1.470 1.480 1.470 1.490 874,000 1,292,900 1.4793 0.596 0.592 0.596 0.592 0.600 2,171,230 0.5955 -3.27%
2010-11-22 0 1.530 1.490 1.530 1.460 1.530 674,000 1,005,900 1.4924 0.616 0.600 0.616 0.588 0.616 1,674,381 0.6008 -0.65%
2010-11-19 0 1.540 1.510 1.540 1.500 1.550 655,988 997,982 1.5213 0.620 0.608 0.620 0.604 0.624 1,629,635 0.6124 0.00%
2010-11-18 0 1.540 1.530 1.540 1.520 1.550 158,668 244,009 1.5379 0.620 0.616 0.620 0.612 0.624 394,170 0.6190 -0.65%
2010-11-17 0 1.550 1.500 1.550 1.490 1.550 934,581 1,411,874 1.5107 0.624 0.604 0.624 0.600 0.624 2,321,728 0.6081 -0.64%
2010-11-16 0 1.560 1.550 1.560 1.530 1.560 358,000 553,540 1.5462 0.628 0.624 0.628 0.616 0.628 889,360 0.6224 -1.27%
2010-11-15 0 1.580 1.560 1.580 1.560 1.590 242,000 379,520 1.5683 0.636 0.628 0.636 0.628 0.640 601,187 0.6313 -0.63%
2010-11-12 0 1.590 1.570 1.590 1.570 1.600 344,000 542,160 1.5760 0.640 0.632 0.640 0.632 0.644 854,580 0.6344 -0.62%
2010-11-11 0 1.600 1.590 1.600 1.580 1.600 282,000 447,900 1.5883 0.644 0.640 0.644 0.636 0.644 700,557 0.6393 1.27%
2010-11-10 0 1.580 1.570 1.580 1.570 1.620 586,000 929,540 1.5862 0.636 0.632 0.636 0.632 0.652 1,455,768 0.6385 -1.25%
2010-11-09 0 1.600 1.600 1.610 1.590 1.630 1,150,000 1,852,240 1.6106 0.644 0.644 0.648 0.640 0.656 2,856,882 0.6483 0.00%
2010-11-08 0 1.600 1.600 1.610 1.580 1.620 4,300,000 6,926,140 1.6107 0.644 0.644 0.648 0.636 0.652 10,682,253 0.6484 1.91%
2010-11-05 0 1.570 1.560 1.570 1.550 1.610 1,643,640 2,583,033 1.5715 0.632 0.628 0.632 0.624 0.648 4,083,204 0.6326 0.64%
2010-11-04 0 1.560 1.560 1.570 1.530 1.580 2,311,843 3,611,351 1.5621 0.628 0.628 0.632 0.616 0.636 5,743,184 0.6288 2.63%
2010-11-03 0 1.520 1.510 1.520 1.510 1.530 413,790 628,589 1.5191 0.612 0.608 0.612 0.608 0.616 1,027,956 0.6115 -0.65%
2010-11-02 0 1.530 1.510 1.530 1.500 1.530 422,024 640,775 1.5183 0.616 0.608 0.616 0.604 0.616 1,048,411 0.6112 0.00%
2010-11-01 0 1.530 1.520 1.530 1.500 1.530 148,855 227,110 1.5257 0.616 0.612 0.616 0.604 0.616 369,792 0.6142 0.66%
2010-10-29 0 1.520 1.510 1.520 1.490 1.520 294,000 441,920 1.5031 0.612 0.608 0.612 0.600 0.612 730,368 0.6051 0.00%
2010-10-28 0 1.520 1.500 1.520 1.500 1.520 136,000 204,480 1.5035 0.612 0.604 0.612 0.604 0.612 337,857 0.6052 0.00%
2010-10-27 0 1.520 1.520 1.530 1.500 1.540 330,000 501,700 1.5203 0.612 0.612 0.616 0.604 0.620 819,801 0.6120 -1.30%
2010-10-26 0 1.540 1.520 1.560 1.480 1.560 535,274 803,787 1.5016 0.620 0.612 0.628 0.596 0.628 1,329,752 0.6045 1.32%
2010-10-25 0 1.520 1.510 1.520 1.510 1.520 519,260 788,172 1.5179 0.612 0.608 0.612 0.608 0.612 1,289,969 0.6110 -0.65%
2010-10-22 0 1.530 1.500 1.530 1.500 1.560 782,000 1,195,640 1.5290 0.616 0.604 0.616 0.604 0.628 1,942,680 0.6155 -0.65%
2010-10-21 0 1.540 1.530 1.540 1.500 1.570 269,279 414,600 1.5397 0.620 0.616 0.620 0.604 0.632 668,955 0.6198 1.32%
2010-10-20 0 1.520 1.510 1.520 1.510 1.530 498,000 757,600 1.5213 0.612 0.608 0.612 0.608 0.616 1,237,154 0.6124 -1.30%
2010-10-19 0 1.540 1.510 1.540 1.510 1.560 486,000 743,940 1.5307 0.620 0.608 0.620 0.608 0.628 1,207,343 0.6162 -1.28%
2010-10-18 0 1.560 1.530 1.560 1.520 1.560 582,000 892,720 1.5339 0.628 0.616 0.628 0.612 0.628 1,445,831 0.6174 -0.64%
2010-10-15 0 1.570 1.540 1.570 1.520 1.590 1,048,000 1,630,900 1.5562 0.632 0.620 0.632 0.612 0.640 2,603,489 0.6264 -1.26%
2010-10-14 0 1.590 1.560 1.590 1.560 1.600 1,132,000 1,786,220 1.5779 0.640 0.628 0.640 0.628 0.644 2,812,165 0.6352 0.63%
2010-10-13 0 1.580 1.580 1.600 1.580 1.620 1,524,000 2,436,000 1.5984 0.636 0.636 0.644 0.636 0.652 3,785,989 0.6434 0.00%
2010-10-12 0 1.580 1.550 1.580 1.550 1.610 1,058,000 1,682,340 1.5901 0.636 0.624 0.636 0.624 0.648 2,628,331 0.6401 -0.63%
2010-10-11 0 1.590 1.590 1.610 1.570 1.630 2,067,733 3,300,423 1.5962 0.640 0.640 0.648 0.632 0.656 5,136,755 0.6425 2.58%
2010-10-08 0 1.550 1.540 1.560 1.550 1.570 716,000 1,112,460 1.5537 0.624 0.620 0.628 0.624 0.632 1,778,719 0.6254 1.97%
2010-10-07 0 1.520 1.520 1.550 1.510 1.570 828,000 1,276,720 1.5419 0.612 0.612 0.624 0.608 0.632 2,056,955 0.6207 -0.65%
2010-10-06 0 1.530 1.530 1.540 1.530 1.550 352,000 540,780 1.5363 0.616 0.616 0.620 0.616 0.624 874,454 0.6184 -1.29%
2010-10-05 0 1.550 1.520 1.560 1.500 1.620 1,351,404 2,113,684 1.5641 0.624 0.612 0.628 0.604 0.652 3,357,219 0.6296 -0.64%
2010-10-04 0 1.560 1.550 1.580 1.540 1.600 2,906,000 4,550,980 1.5661 0.628 0.624 0.636 0.620 0.644 7,219,216 0.6304 1.30%
2010-09-30 0 1.540 1.530 1.540 1.440 1.580 2,466,631 3,707,484 1.5031 0.620 0.616 0.620 0.580 0.636 6,127,716 0.6050 6.21%
2010-09-29 0 1.450 1.450 1.460 1.430 1.460 790,000 1,144,620 1.4489 0.584 0.584 0.588 0.576 0.588 1,962,554 0.5832 0.69%
2010-09-28 0 1.440 1.430 1.440 1.440 1.460 921,904 1,332,206 1.4451 0.580 0.576 0.580 0.580 0.588 2,290,235 0.5817 0.00%
2010-09-27 0 1.440 1.440 1.460 1.440 1.470 422,000 612,600 1.4517 0.580 0.580 0.588 0.580 0.592 1,048,351 0.5843 -1.37%
2010-09-24 0 1.460 1.450 1.460 1.430 1.470 666,000 970,720 1.4575 0.588 0.584 0.588 0.576 0.592 1,654,507 0.5867 0.69%
2010-09-22 0 1.450 1.430 1.450 1.430 1.460 578,502 835,563 1.4444 0.584 0.576 0.584 0.576 0.588 1,437,141 0.5814 0.00%
2010-09-21 0 1.450 1.440 1.450 1.430 1.480 1,550,000 2,236,360 1.4428 0.584 0.580 0.584 0.576 0.596 3,850,580 0.5808 0.00%
2010-09-20 0 1.450 1.440 1.450 1.430 1.480 752,000 1,087,200 1.4457 0.584 0.580 0.584 0.576 0.596 1,868,152 0.5820 1.40%
2010-09-17 0 1.430 1.430 1.450 1.390 1.460 2,160,000 3,091,160 1.4311 0.576 0.576 0.584 0.560 0.588 5,365,969 0.5761 2.88%
2010-09-16 0 1.390 1.370 1.390 1.370 1.390 292,000 403,080 1.3804 0.560 0.551 0.560 0.551 0.560 725,400 0.5557 0.72%
2010-09-15 0 1.380 1.370 1.380 1.370 1.390 784,336 1,083,507 1.3814 0.556 0.551 0.556 0.551 0.560 1,948,483 0.5561 -0.72%
2010-09-14 0 1.390 1.380 1.390 1.370 1.400 524,000 726,900 1.3872 0.560 0.556 0.560 0.551 0.564 1,301,744 0.5584 0.72%
2010-09-13 0 1.380 1.370 1.380 1.370 1.400 408,000 562,900 1.3797 0.556 0.551 0.556 0.551 0.564 1,013,572 0.5554 0.00%
2010-09-10 0 1.380 1.370 1.380 1.360 1.380 122,000 166,940 1.3684 0.556 0.551 0.556 0.547 0.556 303,078 0.5508 0.00%
2010-09-09 0 1.380 1.370 1.380 1.380 1.380 20,000 27,600 1.3800 0.556 0.551 0.556 0.556 0.556 49,685 0.5555 0.00%
2010-09-08 0 1.380 1.360 1.380 1.360 1.380 250,000 341,340 1.3654 0.556 0.547 0.556 0.547 0.556 621,061 0.5496 0.00%
2010-09-07 0 1.380 1.360 1.380 1.360 1.380 646,000 884,360 1.3690 0.556 0.547 0.556 0.547 0.556 1,604,822 0.5511 0.00%
2010-09-06 0 1.380 1.370 1.380 1.350 1.380 940,000 1,285,400 1.3674 0.556 0.551 0.556 0.543 0.556 2,335,190 0.5504 1.47%
2010-09-03 0 1.360 1.360 1.380 1.360 1.380 522,000 714,140 1.3681 0.547 0.547 0.556 0.547 0.556 1,296,776 0.5507 0.00%
2010-09-02 0 1.360 1.360 1.370 1.360 1.380 754,000 1,028,340 1.3638 0.547 0.547 0.551 0.547 0.556 1,873,121 0.5490 -2.16%
2010-09-01 0 1.390 1.370 1.390 1.350 1.390 1,058,000 1,447,900 1.3685 0.560 0.551 0.560 0.543 0.560 2,628,331 0.5509 0.72%
2010-08-31 0 1.380 1.350 1.380 1.350 1.380 840,000 1,142,668 1.3603 0.556 0.543 0.556 0.543 0.556 2,086,766 0.5476 0.73%
2010-08-30 0 1.370 1.360 1.380 1.350 1.390 690,000 942,396 1.3658 0.551 0.547 0.556 0.543 0.560 1,714,129 0.5498 -1.44%
2010-08-27 0 1.390 1.380 1.390 1.360 1.390 746,000 1,027,040 1.3767 0.560 0.556 0.560 0.547 0.560 1,853,247 0.5542 0.72%
2010-08-26 0 1.380 1.370 1.380 1.350 1.380 644,000 880,200 1.3668 0.556 0.551 0.556 0.543 0.556 1,599,854 0.5502 0.73%
2010-08-25 0 1.370 1.360 1.370 1.340 1.380 1,080,000 1,472,876 1.3638 0.551 0.547 0.551 0.539 0.556 2,682,985 0.5490 0.74%
2010-08-24 0 1.360 1.360 1.370 1.340 1.370 700,000 951,400 1.3591 0.547 0.547 0.551 0.539 0.551 1,738,971 0.5471 0.00%
2010-08-23 0 1.360 1.360 1.370 1.340 1.370 672,000 910,620 1.3551 0.547 0.547 0.551 0.539 0.551 1,669,413 0.5455 0.00%
2010-08-20 0 1.360 1.350 1.360 1.340 1.370 752,000 1,015,260 1.3501 0.547 0.543 0.547 0.539 0.551 1,868,152 0.5435 -0.73%
2010-08-19 0 1.370 1.350 1.370 1.340 1.370 1,088,000 1,474,048 1.3548 0.551 0.543 0.551 0.539 0.551 2,702,859 0.5454 0.74%
2010-08-18 0 1.360 1.360 1.370 1.340 1.370 920,000 1,248,660 1.3572 0.547 0.547 0.551 0.539 0.551 2,285,505 0.5463 -0.73%
2010-08-17 0 1.370 1.360 1.370 1.350 1.380 526,509 716,952 1.3617 0.551 0.547 0.551 0.543 0.556 1,307,977 0.5481 0.00%
2010-08-16 0 1.370 1.360 1.370 1.360 1.380 962,000 1,319,124 1.3712 0.551 0.547 0.551 0.547 0.556 2,389,844 0.5520 0.74%
2010-08-13 0 1.360 1.350 1.370 1.340 1.370 574,000 776,280 1.3524 0.547 0.543 0.551 0.539 0.551 1,425,957 0.5444 0.00%
2010-08-12 0 1.360 1.350 1.360 1.330 1.360 294,000 395,420 1.3450 0.547 0.543 0.547 0.535 0.547 730,368 0.5414 0.00%
2010-08-11 0 1.360 1.350 1.360 1.340 1.370 354,000 479,160 1.3536 0.547 0.543 0.547 0.539 0.551 879,423 0.5449 0.00%
2010-08-10 0 1.360 1.350 1.360 1.340 1.360 306,000 413,660 1.3518 0.547 0.543 0.547 0.539 0.547 760,179 0.5442 0.74%
2010-08-09 0 1.350 1.350 1.360 1.340 1.380 1,116,000 1,513,660 1.3563 0.543 0.543 0.547 0.539 0.556 2,772,417 0.5460 -0.74%
2010-08-06 0 1.360 1.350 1.360 1.340 1.370 855,608 1,157,443 1.3528 0.547 0.543 0.547 0.539 0.551 2,125,540 0.5445 0.00%
2010-08-05 0 1.360 1.360 1.370 1.360 1.390 582,000 795,616 1.3670 0.547 0.547 0.551 0.547 0.560 1,445,831 0.5503 0.00%
2010-08-04 0 1.360 1.360 1.380 1.350 1.380 526,175 716,755 1.3622 0.547 0.547 0.556 0.543 0.556 1,307,148 0.5483 -1.45%
2010-08-03 0 1.380 1.370 1.380 1.370 1.400 606,000 835,160 1.3782 0.556 0.551 0.556 0.551 0.564 1,505,452 0.5548 0.73%
2010-08-02 0 1.370 1.370 1.380 1.340 1.400 1,220,000 1,672,140 1.3706 0.551 0.551 0.556 0.539 0.564 3,030,779 0.5517 0.00%
2010-07-30 0 1.370 1.360 1.370 1.340 1.370 782,000 1,060,040 1.3555 0.551 0.547 0.551 0.539 0.551 1,942,680 0.5457 0.74%
2010-07-29 0 1.360 1.350 1.360 1.340 1.360 614,135 832,520 1.3556 0.547 0.543 0.547 0.539 0.547 1,525,662 0.5457 -0.73%
2010-07-28 0 1.370 1.360 1.370 1.340 1.370 1,218,000 1,645,840 1.3513 0.551 0.547 0.551 0.539 0.551 3,025,810 0.5439 1.48%
2010-07-27 0 1.350 1.350 1.360 1.340 1.360 550,000 743,660 1.3521 0.543 0.543 0.547 0.539 0.547 1,366,335 0.5443 -0.74%
2010-07-26 0 1.360 1.360 1.370 1.320 1.370 878,459 1,182,397 1.3460 0.547 0.547 0.551 0.531 0.551 2,182,307 0.5418 -0.73%
2010-07-23 0 1.370 1.360 1.380 1.350 1.390 784,137 1,074,301 1.3700 0.551 0.547 0.556 0.543 0.560 1,947,988 0.5515 -0.36%
2010-07-22 0 1.410 1.400 1.410 1.370 1.410 1,118,000 1,559,640 1.3950 0.553 0.550 0.553 0.538 0.553 2,848,083 0.5476 1.44%
2010-07-21 0 1.390 1.390 1.400 1.370 1.400 621,755 863,052 1.3881 0.546 0.546 0.550 0.538 0.550 1,583,909 0.5449 0.00%
2010-07-20 0 1.390 1.390 1.400 1.370 1.410 1,140,000 1,578,160 1.3844 0.546 0.546 0.550 0.538 0.553 2,904,128 0.5434 2.21%
2010-07-19 0 1.360 1.360 1.380 1.340 1.390 1,184,000 1,618,220 1.3667 0.534 0.534 0.542 0.526 0.546 3,016,217 0.5365 -2.86%
2010-07-16 0 1.400 1.390 1.400 1.370 1.410 1,226,000 1,705,540 1.3911 0.550 0.546 0.550 0.538 0.553 3,123,211 0.5461 0.72%
2010-07-15 0 1.390 1.390 1.400 1.340 1.400 2,258,000 3,119,700 1.3816 0.546 0.546 0.550 0.526 0.550 5,752,210 0.5423 2.96%
2010-07-14 0 1.350 1.350 1.370 1.350 1.390 2,761,775 3,772,369 1.3659 0.530 0.530 0.538 0.530 0.546 7,035,567 0.5362 -0.74%
2010-07-13 0 1.360 1.360 1.370 1.350 1.390 2,204,000 3,008,400 1.3650 0.534 0.534 0.538 0.530 0.546 5,614,647 0.5358 -0.73%
2010-07-12 0 1.370 1.360 1.380 1.330 1.390 2,190,000 2,990,820 1.3657 0.538 0.534 0.542 0.522 0.546 5,578,982 0.5361 3.01%
2010-07-09 0 1.330 1.330 1.350 1.320 1.350 2,650,000 3,551,920 1.3403 0.522 0.522 0.530 0.518 0.530 6,750,823 0.5261 0.76%
2010-07-08 0 1.320 1.320 1.340 1.320 1.360 2,378,000 3,206,000 1.3482 0.518 0.518 0.526 0.518 0.534 6,057,908 0.5292 -1.49%
2010-07-07 0 1.340 1.330 1.340 1.320 1.350 1,806,000 2,411,100 1.3350 0.526 0.522 0.526 0.518 0.530 4,600,749 0.5241 -2.19%
2010-07-06 0 1.370 1.360 1.370 1.310 1.370 1,856,000 2,469,000 1.3303 0.538 0.534 0.538 0.514 0.538 4,728,123 0.5222 0.74%
2010-07-05 0 1.360 1.340 1.360 1.310 1.380 1,662,000 2,216,080 1.3334 0.534 0.526 0.534 0.514 0.542 4,233,912 0.5234 -1.45%
2010-07-02 0 1.380 1.380 1.410 1.370 1.410 1,821,176 2,539,709 1.3945 0.542 0.542 0.553 0.538 0.553 4,639,410 0.5474 -3.50%
2010-06-30 0 1.430 1.430 1.450 1.410 1.450 1,393,484 1,995,842 1.4323 0.561 0.561 0.569 0.553 0.569 3,549,873 0.5622 -2.72%
2010-06-29 0 1.470 1.460 1.480 1.440 1.510 3,319,533 4,887,108 1.4722 0.577 0.573 0.581 0.565 0.593 8,456,445 0.5779 -0.68%
2010-06-28 0 1.480 1.480 1.490 1.440 1.500 3,083,000 4,548,612 1.4754 0.581 0.581 0.585 0.565 0.589 7,853,882 0.5792 4.23%
2010-06-25 0 1.420 1.420 1.440 1.380 1.460 977,560 1,397,528 1.4296 0.557 0.557 0.565 0.542 0.573 2,490,315 0.5612 -0.70%
2010-06-24 0 1.430 1.400 1.430 1.350 1.440 800,000 1,117,340 1.3967 0.561 0.550 0.561 0.530 0.565 2,037,984 0.5483 5.93%
2010-06-23 0 1.350 1.350 1.370 1.310 1.370 1,156,000 1,559,240 1.3488 0.530 0.530 0.538 0.514 0.538 2,944,887 0.5295 -1.46%
2010-06-22 0 1.370 1.370 1.410 1.350 1.410 1,192,307 1,635,242 1.3715 0.538 0.538 0.553 0.530 0.553 3,037,379 0.5384 -0.72%
2010-06-21 0 1.380 1.370 1.410 1.330 1.410 950,000 1,324,880 1.3946 0.542 0.538 0.553 0.522 0.553 2,420,106 0.5474 2.22%
2010-06-18 0 1.350 1.350 1.360 1.340 1.380 1,428,000 1,955,548 1.3694 0.530 0.530 0.534 0.526 0.542 3,637,802 0.5376 0.75%
2010-06-17 0 1.340 1.340 1.370 1.300 1.370 899,956 1,211,884 1.3466 0.526 0.526 0.538 0.510 0.538 2,292,620 0.5286 -0.74%
2010-06-15 0 1.350 1.340 1.360 1.330 1.360 158,000 213,240 1.3496 0.530 0.526 0.534 0.522 0.534 402,502 0.5298 1.50%
2010-06-14 0 1.330 1.320 1.340 1.300 1.350 1,235,626 1,654,676 1.3391 0.522 0.518 0.526 0.510 0.530 3,147,733 0.5257 2.31%
2010-06-11 0 1.300 1.280 1.310 1.280 1.330 1,124,000 1,472,720 1.3102 0.510 0.502 0.514 0.502 0.522 2,863,368 0.5143 0.00%
2010-06-10 0 1.300 1.300 1.320 1.270 1.320 1,103,323 1,433,147 1.2989 0.510 0.510 0.518 0.499 0.518 2,810,694 0.5099 0.00%
2010-06-09 0 1.300 1.300 1.310 1.250 1.360 1,698,701 2,210,291 1.3012 0.510 0.510 0.514 0.491 0.534 4,327,407 0.5108 -2.99%
2010-06-08 0 1.340 1.340 1.370 1.300 1.410 3,550,232 4,778,373 1.3459 0.526 0.526 0.538 0.510 0.553 9,044,146 0.5283 -4.96%
2010-06-07 0 1.410 1.410 1.430 1.390 1.420 1,742,000 2,439,820 1.4006 0.553 0.553 0.561 0.546 0.557 4,437,711 0.5498 -1.40%
2010-06-04 0 1.430 1.420 1.430 1.410 1.430 276,000 391,520 1.4186 0.561 0.557 0.561 0.553 0.561 703,105 0.5568 1.42%
2010-06-03 0 1.410 1.410 1.420 1.400 1.420 572,000 807,480 1.4117 0.553 0.553 0.557 0.550 0.557 1,457,159 0.5541 0.00%
2010-06-02 0 1.410 1.400 1.430 1.400 1.430 886,000 1,245,940 1.4063 0.553 0.550 0.561 0.550 0.561 2,257,068 0.5520 0.00%
2010-06-01 0 1.410 1.410 1.430 1.410 1.440 294,000 416,420 1.4164 0.553 0.553 0.561 0.553 0.565 748,959 0.5560 -1.40%
2010-05-31 0 1.430 1.430 1.450 1.430 1.450 94,280 135,424 1.4364 0.561 0.561 0.569 0.561 0.569 240,176 0.5639 -1.38%
2010-05-28 0 1.450 1.450 1.470 1.450 1.460 370,000 537,700 1.4532 0.569 0.569 0.577 0.569 0.573 942,568 0.5705 2.11%
2010-05-27 0 1.420 1.420 1.450 1.390 1.450 738,447 1,044,459 1.4144 0.557 0.557 0.569 0.546 0.569 1,881,179 0.5552 0.71%
2010-05-26 0 1.410 1.410 1.430 1.380 1.430 2,676,000 3,769,920 1.4088 0.553 0.553 0.561 0.542 0.561 6,817,057 0.5530 0.71%
2010-05-25 0 1.400 1.400 1.410 1.400 1.440 1,356,000 1,909,620 1.4083 0.550 0.550 0.553 0.550 0.565 3,454,383 0.5528 -4.76%
2010-05-24 0 1.470 1.450 1.480 1.400 1.480 1,296,974 1,870,975 1.4426 0.577 0.569 0.581 0.550 0.581 3,304,016 0.5663 5.00%
2010-05-20 0 1.400 1.400 1.430 1.370 1.410 3,456,000 4,783,290 1.3841 0.550 0.550 0.561 0.538 0.553 8,804,092 0.5433 0.00%
2010-05-19 0 1.400 1.400 1.410 1.390 1.410 816,283 1,144,982 1.4027 0.550 0.550 0.553 0.546 0.553 2,079,465 0.5506 -0.71%
2010-05-18 0 1.410 1.410 1.430 1.390 1.430 935,934 1,321,890 1.4124 0.553 0.553 0.561 0.546 0.561 2,384,273 0.5544 0.71%
2010-05-17 0 1.400 1.400 1.410 1.380 1.420 1,638,000 2,294,380 1.4007 0.550 0.550 0.553 0.542 0.557 4,172,773 0.5498 -2.78%
2010-05-14 0 1.440 1.430 1.480 1.410 1.480 1,270,000 1,812,860 1.4274 0.565 0.561 0.581 0.553 0.581 3,235,300 0.5603 -0.69%
2010-05-13 0 1.450 1.450 1.470 1.430 1.470 1,134,000 1,644,274 1.4500 0.569 0.569 0.577 0.561 0.577 2,888,843 0.5692 1.40%
2010-05-12 0 1.430 1.420 1.450 1.390 1.450 622,296 881,920 1.4172 0.561 0.557 0.569 0.546 0.569 1,585,287 0.5563 1.42%
2010-05-11 0 1.410 1.410 1.420 1.400 1.460 752,000 1,071,500 1.4249 0.553 0.553 0.557 0.550 0.573 1,915,705 0.5593 -2.76%
2010-05-10 0 1.450 1.440 1.470 1.420 1.480 1,037,921 1,506,072 1.4510 0.569 0.565 0.577 0.557 0.581 2,644,083 0.5696 2.84%
2010-05-07 0 1.410 1.400 1.430 1.360 1.450 2,152,000 3,034,840 1.4102 0.553 0.550 0.561 0.534 0.569 5,482,178 0.5536 -4.08%
2010-05-06 0 1.470 1.460 1.510 1.430 1.510 2,062,000 3,025,280 1.4672 0.577 0.573 0.593 0.561 0.593 5,252,904 0.5759 -2.00%
2010-05-05 0 1.500 1.500 1.540 1.450 1.570 2,210,000 3,316,160 1.5005 0.589 0.589 0.605 0.569 0.616 5,629,931 0.5890 -1.96%
2010-05-04 0 1.530 1.530 1.550 1.490 1.590 1,412,000 2,164,700 1.5331 0.601 0.601 0.608 0.585 0.624 3,597,042 0.6018 2.68%
2010-05-03 0 1.490 1.490 1.520 1.480 1.530 1,542,461 2,313,693 1.5000 0.585 0.585 0.597 0.581 0.601 3,929,389 0.5888 -2.61%
2010-04-30 0 1.530 1.510 1.530 1.500 1.610 3,402,000 5,191,640 1.5261 0.601 0.593 0.601 0.589 0.632 8,666,528 0.5990 -1.29%
2010-04-29 0 1.550 1.560 1.580 1.550 1.630 1,460,000 2,313,660 1.5847 0.608 0.612 0.620 0.608 0.640 3,719,321 0.6221 -3.13%
2010-04-28 0 1.600 1.590 1.610 1.530 1.640 2,284,000 3,642,060 1.5946 0.628 0.624 0.632 0.601 0.644 5,818,445 0.6260 2.56%
2010-04-27 0 1.560 1.560 1.580 1.550 1.590 899,647 1,411,703 1.5692 0.612 0.612 0.620 0.608 0.624 2,291,833 0.6160 -1.89%
2010-04-26 0 1.590 1.580 1.600 1.550 1.610 808,000 1,282,260 1.5870 0.624 0.620 0.628 0.608 0.632 2,058,364 0.6230 3.25%
2010-04-23 0 1.540 1.540 1.560 1.530 1.610 2,438,474 3,808,005 1.5616 0.605 0.605 0.612 0.601 0.632 6,211,964 0.6130 -2.53%
2010-04-22 0 1.580 1.590 1.600 1.570 1.610 879,539 1,398,165 1.5897 0.620 0.624 0.628 0.616 0.632 2,240,608 0.6240 -1.25%
2010-04-21 0 1.600 1.600 1.620 1.590 1.620 1,232,000 1,977,520 1.6051 0.628 0.628 0.636 0.624 0.636 3,138,496 0.6301 0.00%
2010-04-20 0 1.600 1.600 1.620 1.600 1.640 1,348,000 2,179,160 1.6166 0.628 0.628 0.636 0.628 0.644 3,434,003 0.6346 -1.84%
2010-04-19 0 1.630 1.630 1.650 1.630 1.670 1,690,156 2,772,768 1.6405 0.640 0.640 0.648 0.640 0.656 4,305,639 0.6440 -2.98%
2010-04-16 0 1.680 1.670 1.680 1.640 1.680 2,330,000 3,863,120 1.6580 0.659 0.656 0.659 0.644 0.659 5,935,629 0.6508 1.20%
2010-04-15 0 1.660 1.650 1.660 1.650 1.690 2,588,000 4,309,760 1.6653 0.652 0.648 0.652 0.648 0.663 6,592,879 0.6537 0.61%
2010-04-14 0 1.650 1.650 1.660 1.640 1.680 1,917,810 3,174,000 1.6550 0.648 0.648 0.652 0.644 0.659 4,885,583 0.6497 0.00%
2010-04-13 0 1.650 1.650 1.660 1.640 1.670 2,648,678 4,374,245 1.6515 0.648 0.648 0.652 0.644 0.656 6,747,455 0.6483 0.61%
2010-04-12 0 1.640 1.640 1.650 1.610 1.700 8,216,000 13,632,660 1.6593 0.644 0.644 0.648 0.632 0.667 20,930,098 0.6513 -0.61%
2010-04-09 0 1.650 1.640 1.650 1.600 1.660 5,098,000 8,332,820 1.6345 0.648 0.644 0.648 0.628 0.652 12,987,054 0.6416 1.23%
2010-04-08 0 1.630 1.620 1.630 1.520 1.640 11,904,000 18,913,640 1.5888 0.640 0.636 0.640 0.597 0.644 30,325,205 0.6237 7.95%
2010-04-07 0 1.510 1.500 1.510 1.410 1.510 3,189,576 4,688,386 1.4699 0.593 0.589 0.593 0.553 0.593 8,125,382 0.5770 7.09%
2010-04-01 0 1.410 1.400 1.410 1.380 1.410 574,000 803,180 1.3993 0.553 0.550 0.553 0.542 0.553 1,462,254 0.5493 0.00%
2010-03-31 0 1.410 1.390 1.410 1.380 1.430 1,242,000 1,737,840 1.3992 0.553 0.546 0.553 0.542 0.561 3,163,971 0.5493 0.00%
2010-03-30 0 1.410 1.410 1.420 1.410 1.430 1,207,455 1,713,056 1.4187 0.553 0.553 0.557 0.553 0.561 3,075,968 0.5569 -0.70%
2010-03-29 0 1.420 1.410 1.420 1.390 1.450 2,126,000 3,026,580 1.4236 0.557 0.553 0.557 0.546 0.569 5,415,943 0.5588 1.43%
2010-03-26 0 1.400 1.400 1.410 1.380 1.420 1,406,000 1,978,700 1.4073 0.550 0.550 0.553 0.542 0.557 3,581,757 0.5524 0.00%
2010-03-25 0 1.400 1.390 1.400 1.370 1.400 620,000 857,880 1.3837 0.550 0.546 0.550 0.538 0.550 1,579,438 0.5432 0.72%
2010-03-24 0 1.390 1.390 1.400 1.380 1.400 998,186 1,388,101 1.3906 0.546 0.546 0.550 0.542 0.550 2,542,859 0.5459 0.00%
2010-03-23 0 1.390 1.380 1.390 1.380 1.420 1,622,000 2,274,430 1.4022 0.546 0.542 0.546 0.542 0.557 4,132,013 0.5504 -0.71%
2010-03-22 0 1.400 1.400 1.410 1.400 1.420 1,007,964 1,417,981 1.4068 0.550 0.550 0.553 0.550 0.557 2,567,768 0.5522 -1.41%
2010-03-19 0 1.420 1.410 1.420 1.400 1.430 1,864,000 2,639,120 1.4158 0.557 0.553 0.557 0.550 0.561 4,748,503 0.5558 0.00%
2010-03-18 0 1.420 1.420 1.430 1.400 1.430 990,350 1,404,621 1.4183 0.557 0.557 0.561 0.550 0.561 2,522,897 0.5567 0.71%
2010-03-17 0 1.410 1.400 1.420 1.370 1.440 1,242,000 1,757,380 1.4150 0.553 0.550 0.557 0.538 0.565 3,163,971 0.5554 -2.08%
2010-03-16 0 1.440 1.430 1.440 1.410 1.450 150,000 213,960 1.4264 0.565 0.561 0.565 0.553 0.569 382,122 0.5599 1.41%
2010-03-15 0 1.420 1.420 1.430 1.390 1.460 1,664,000 2,367,460 1.4228 0.557 0.557 0.561 0.546 0.573 4,239,007 0.5585 -2.07%
2010-03-12 0 1.450 1.450 1.470 1.430 1.490 2,094,000 3,049,246 1.4562 0.569 0.569 0.577 0.561 0.585 5,334,424 0.5716 -2.03%
2010-03-11 0 1.480 1.480 1.500 1.470 1.500 604,231 898,627 1.4872 0.581 0.581 0.589 0.577 0.589 1,539,267 0.5838 0.34%
2010-03-10 0 1.510 1.510 1.520 1.490 1.530 2,954,000 4,480,560 1.5168 0.579 0.579 0.583 0.571 0.587 7,703,822 0.5816 1.34%
2010-03-09 0 1.490 1.490 1.500 1.480 1.500 1,410,000 2,101,460 1.4904 0.571 0.571 0.575 0.568 0.575 3,677,180 0.5715 0.68%
2010-03-08 0 1.480 1.480 1.490 1.480 1.510 1,248,000 1,856,820 1.4878 0.568 0.568 0.571 0.568 0.579 3,254,695 0.5705 0.00%
2010-03-05 0 1.480 1.480 1.490 1.460 1.500 1,166,000 1,722,400 1.4772 0.568 0.568 0.571 0.560 0.575 3,040,845 0.5664 0.68%
2010-03-04 0 1.470 1.460 1.500 1.450 1.500 1,306,000 1,925,280 1.4742 0.564 0.560 0.575 0.556 0.575 3,405,955 0.5653 -2.00%
2010-03-03 0 1.500 1.490 1.500 1.470 1.510 1,412,000 2,110,660 1.4948 0.575 0.571 0.575 0.564 0.579 3,682,396 0.5732 2.04%
2010-03-02 0 1.470 1.460 1.490 1.450 1.490 773,000 1,130,230 1.4621 0.564 0.560 0.571 0.556 0.571 2,015,929 0.5606 0.00%
2010-03-01 0 1.470 1.470 1.480 1.450 1.480 504,000 741,160 1.4706 0.564 0.564 0.568 0.556 0.568 1,314,396 0.5639 1.38%
2010-02-26 0 1.450 1.450 1.460 1.430 1.460 1,786,097 2,592,336 1.4514 0.556 0.556 0.560 0.548 0.560 4,658,014 0.5565 0.69%
2010-02-25 0 1.440 1.440 1.460 1.440 1.460 691,218 1,001,925 1.4495 0.552 0.552 0.560 0.552 0.560 1,802,647 0.5558 -0.69%
2010-02-24 0 1.450 1.450 1.470 1.450 1.480 604,000 879,260 1.4557 0.556 0.556 0.564 0.556 0.568 1,575,189 0.5582 0.00%
2010-02-23 0 1.450 1.440 1.450 1.430 1.450 747,356 1,079,278 1.4441 0.556 0.552 0.556 0.548 0.556 1,949,051 0.5537 0.00%
2010-02-22 0 1.450 1.450 1.470 1.440 1.500 770,766 1,133,072 1.4701 0.556 0.556 0.564 0.552 0.575 2,010,103 0.5637 -0.68%
2010-02-19 0 1.460 1.430 1.500 1.420 1.540 928,000 1,343,287 1.4475 0.560 0.548 0.575 0.544 0.591 2,420,158 0.5550 0.69%
2010-02-18 0 1.450 1.450 1.480 1.450 1.480 132,000 193,300 1.4644 0.556 0.556 0.568 0.556 0.568 344,247 0.5615 -2.03%
2010-02-17 0 1.480 1.480 1.490 1.450 1.500 204,502 303,543 1.4843 0.568 0.568 0.571 0.556 0.575 533,327 0.5692 -1.33%
2010-02-12 0 1.500 1.450 1.500 1.420 1.500 880,000 1,280,940 1.4556 0.575 0.556 0.575 0.544 0.575 2,294,977 0.5581 4.90%
2010-02-11 0 1.430 1.430 1.460 1.420 1.450 302,000 433,480 1.4354 0.548 0.548 0.560 0.544 0.556 787,595 0.5504 -0.69%
2010-02-10 0 1.440 1.440 1.450 1.410 1.490 940,000 1,346,640 1.4326 0.552 0.552 0.556 0.541 0.571 2,451,453 0.5493 0.70%
2010-02-09 0 1.430 1.410 1.490 1.420 1.530 962,000 1,398,400 1.4536 0.548 0.541 0.571 0.544 0.587 2,508,828 0.5574 -2.05%
2010-02-08 0 1.460 1.460 1.480 1.400 1.480 726,000 1,044,120 1.4382 0.560 0.560 0.568 0.537 0.568 1,893,356 0.5515 -0.68%
2010-02-05 0 1.470 1.470 1.480 1.410 1.490 1,090,000 1,584,160 1.4534 0.564 0.564 0.568 0.541 0.571 2,842,643 0.5573 -2.00%
2010-02-04 0 1.500 1.490 1.530 1.490 1.550 639,208 966,948 1.5127 0.575 0.571 0.587 0.571 0.594 1,667,009 0.5800 -1.96%
2010-02-03 0 1.530 1.510 1.540 1.480 1.540 1,636,000 2,461,900 1.5048 0.587 0.579 0.591 0.568 0.591 4,266,572 0.5770 4.79%
2010-02-02 0 1.460 1.450 1.460 1.430 1.470 1,063,965 1,542,272 1.4496 0.560 0.556 0.560 0.548 0.564 2,774,745 0.5558 3.55%
2010-02-01 0 1.410 1.410 1.440 1.310 1.440 2,073,000 2,884,100 1.3913 0.541 0.541 0.552 0.502 0.552 5,406,237 0.5335 5.22%
2010-01-29 0 1.340 1.330 1.350 1.310 1.450 5,067,053 6,952,654 1.3721 0.514 0.510 0.518 0.502 0.556 13,214,514 0.5261 -8.22%
2010-01-28 0 1.460 1.460 1.470 1.410 1.590 3,588,358 5,352,201 1.4915 0.560 0.560 0.564 0.541 0.610 9,358,183 0.5719 -7.59%
2010-01-27 0 1.580 1.580 1.590 1.540 1.620 2,342,000 3,693,200 1.5769 0.606 0.606 0.610 0.591 0.621 6,107,770 0.6047 -1.86%
2010-01-26 0 1.610 1.610 1.620 1.600 1.660 3,284,000 5,301,320 1.6143 0.617 0.617 0.621 0.614 0.637 8,564,439 0.6190 0.62%
2010-01-25 0 1.600 1.600 1.630 1.590 1.630 2,034,000 3,275,780 1.6105 0.614 0.614 0.625 0.610 0.625 5,304,528 0.6175 -1.84%
2010-01-22 0 1.630 1.620 1.650 1.570 1.640 2,961,462 4,763,270 1.6084 0.625 0.621 0.633 0.602 0.629 7,723,283 0.6167 -1.81%
2010-01-21 0 1.660 1.660 1.670 1.630 1.730 2,194,000 3,684,060 1.6792 0.637 0.637 0.640 0.625 0.663 5,721,796 0.6439 -3.49%
2010-01-20 0 1.720 1.720 1.730 1.720 1.780 1,896,000 3,301,740 1.7414 0.660 0.660 0.663 0.660 0.683 4,944,633 0.6677 -1.71%
2010-01-19 0 1.750 1.730 1.750 1.660 1.790 3,218,000 5,534,680 1.7199 0.671 0.663 0.671 0.637 0.686 8,392,315 0.6595 4.79%
2010-01-18 0 1.670 1.670 1.680 1.640 1.700 1,168,000 1,960,120 1.6782 0.640 0.640 0.644 0.629 0.652 3,046,061 0.6435 0.00%
2010-01-15 0 1.670 1.670 1.690 1.670 1.700 1,744,000 2,937,580 1.6844 0.640 0.640 0.648 0.640 0.652 4,548,228 0.6459 1.21%
2010-01-14 0 1.650 1.640 1.650 1.640 1.670 554,204 918,406 1.6572 0.633 0.629 0.633 0.629 0.640 1,445,325 0.6354 0.00%
2010-01-13 0 1.650 1.620 1.660 1.620 1.680 1,493,741 2,461,451 1.6478 0.633 0.621 0.637 0.621 0.644 3,895,570 0.6319 -1.79%
2010-01-12 0 1.680 1.670 1.680 1.660 1.690 744,000 1,246,580 1.6755 0.644 0.640 0.644 0.637 0.648 1,940,299 0.6425 0.00%
2010-01-11 0 1.680 1.670 1.680 1.650 1.700 1,572,000 2,651,700 1.6868 0.644 0.640 0.644 0.633 0.652 4,099,664 0.6468 1.20%
2010-01-08 0 1.660 1.650 1.660 1.650 1.720 1,254,000 2,088,960 1.6658 0.637 0.633 0.637 0.633 0.660 3,270,343 0.6388 -0.60%
2010-01-07 0 1.670 1.660 1.670 1.660 1.730 768,000 1,300,520 1.6934 0.640 0.637 0.640 0.637 0.663 2,002,889 0.6493 -2.34%
2010-01-06 0 1.710 1.700 1.720 1.670 1.740 3,690,000 6,320,840 1.7130 0.656 0.652 0.660 0.640 0.667 9,623,258 0.6568 3.01%
2010-01-05 0 1.660 1.660 1.680 1.630 1.680 2,178,000 3,603,720 1.6546 0.637 0.637 0.644 0.625 0.644 5,680,069 0.6345 0.61%
2010-01-04 0 1.650 1.630 1.640 1.600 1.650 821,367 1,332,893 1.6228 0.633 0.625 0.629 0.614 0.633 2,142,067 0.6222 3.12%
2009-12-31 0 1.600 1.600 1.620 1.600 1.620 94,000 151,260 1.6091 0.614 0.614 0.621 0.614 0.621 245,145 0.6170 0.00%
2009-12-30 0 1.600 1.600 1.630 1.590 1.620 833,960 1,334,997 1.6008 0.614 0.614 0.625 0.610 0.621 2,174,908 0.6138 0.00%
2009-12-29 0 1.600 1.600 1.610 1.590 1.610 548,000 876,700 1.5998 0.614 0.614 0.617 0.610 0.617 1,429,145 0.6134 0.00%
2009-12-28 0 1.600 1.600 1.620 1.590 1.620 566,000 905,960 1.6006 0.614 0.614 0.621 0.610 0.621 1,476,088 0.6138 0.63%
2009-12-24 0 1.590 1.560 1.600 - - 30,000 47,400 1.5800 0.610 0.598 0.614 - - 78,238 0.6058 0.00%
2009-12-23 0 1.590 1.580 1.590 1.550 1.600 83,168 130,652 1.5709 0.610 0.606 0.610 0.594 0.614 216,896 0.6024 1.92%
2009-12-22 0 1.560 1.550 1.570 1.540 1.570 530,104 820,516 1.5478 0.598 0.594 0.602 0.591 0.602 1,382,474 0.5935 0.65%
2009-12-21 0 1.550 1.540 1.550 1.520 1.570 368,000 571,540 1.5531 0.594 0.591 0.594 0.583 0.602 959,718 0.5955 2.65%
2009-12-18 0 1.510 1.510 1.530 1.510 1.580 1,821,112 2,786,635 1.5302 0.579 0.579 0.587 0.579 0.606 4,749,331 0.5867 -4.43%
2009-12-17 0 1.580 1.560 1.600 1.570 1.660 1,740,000 2,827,520 1.6250 0.606 0.598 0.614 0.602 0.637 4,537,796 0.6231 -4.82%
2009-12-16 0 1.660 1.640 1.660 1.660 1.680 2,712,270 4,514,775 1.6646 0.637 0.629 0.637 0.637 0.644 7,073,407 0.6383 0.00%
2009-12-15 0 1.660 1.630 1.660 1.630 1.680 1,788,000 2,951,040 1.6505 0.637 0.625 0.637 0.625 0.644 4,662,977 0.6329 1.22%
2009-12-14 0 1.640 1.630 1.640 1.620 1.670 1,492,000 2,456,860 1.6467 0.629 0.625 0.629 0.621 0.640 3,891,030 0.6314 -1.20%
2009-12-11 0 1.660 1.650 1.660 1.630 1.690 2,184,421 3,631,782 1.6626 0.637 0.633 0.637 0.625 0.648 5,696,815 0.6375 -1.19%
2009-12-10 0 1.680 1.670 1.680 1.640 1.750 5,437,180 9,184,950 1.6893 0.644 0.640 0.644 0.629 0.671 14,179,779 0.6477 -0.59%
2009-12-09 0 1.690 1.680 1.710 1.580 1.720 6,296,000 10,517,660 1.6705 0.648 0.644 0.656 0.606 0.660 16,419,521 0.6406 5.63%
2009-12-08 0 1.600 1.590 1.600 1.570 1.610 1,644,070 2,626,646 1.5976 0.614 0.610 0.614 0.602 0.617 4,287,618 0.6126 1.27%
2009-12-07 0 1.580 1.580 1.600 1.560 1.620 2,086,000 3,311,880 1.5877 0.606 0.606 0.614 0.598 0.621 5,440,140 0.6088 1.28%
2009-12-04 0 1.560 1.550 1.570 1.520 1.570 1,224,281 1,900,996 1.5527 0.598 0.594 0.602 0.583 0.602 3,192,838 0.5954 0.65%
2009-12-03 0 1.550 1.530 1.550 1.520 1.570 362,738 558,630 1.5400 0.594 0.587 0.594 0.583 0.602 945,995 0.5905 0.00%
2009-12-02 0 1.550 1.540 1.550 1.510 1.550 1,029,692 1,583,700 1.5380 0.594 0.591 0.594 0.579 0.594 2,685,364 0.5898 0.65%
2009-12-01 0 1.540 1.530 1.550 1.490 1.540 462,000 701,040 1.5174 0.591 0.587 0.594 0.571 0.591 1,204,863 0.5818 3.36%
2009-11-30 0 1.490 1.460 1.490 1.450 1.490 1,236,000 1,817,900 1.4708 0.571 0.560 0.571 0.556 0.571 3,223,400 0.5640 4.93%
2009-11-27 0 1.420 1.410 1.420 1.420 1.490 1,828,000 2,635,040 1.4415 0.544 0.541 0.544 0.544 0.571 4,767,294 0.5527 -5.96%
2009-11-26 0 1.510 1.510 1.520 1.500 1.530 498,001 751,181 1.5084 0.579 0.579 0.583 0.575 0.587 1,298,751 0.5784 -1.31%
2009-11-25 0 1.530 1.520 1.530 1.510 1.530 428,000 652,820 1.5253 0.587 0.583 0.587 0.579 0.587 1,116,194 0.5849 0.00%
2009-11-24 0 1.530 1.520 1.530 1.510 1.540 1,518,000 2,315,640 1.5255 0.587 0.583 0.587 0.579 0.591 3,958,836 0.5849 -1.29%
2009-11-23 0 1.550 1.540 1.550 1.510 1.550 174,000 266,720 1.5329 0.594 0.591 0.594 0.579 0.594 453,780 0.5878 1.31%
2009-11-20 0 1.530 1.530 1.550 1.530 1.580 456,000 702,380 1.5403 0.587 0.587 0.594 0.587 0.606 1,189,216 0.5906 -3.16%
2009-11-19 0 1.580 1.560 1.580 1.550 1.600 1,322,191 2,089,521 1.5803 0.606 0.598 0.606 0.594 0.614 3,448,180 0.6060 0.64%
2009-11-18 0 1.570 1.570 1.580 1.560 1.590 1,857,760 2,914,380 1.5688 0.602 0.602 0.606 0.598 0.610 4,844,906 0.6015 0.00%
2009-11-17 0 1.570 1.570 1.580 1.540 1.600 913,896 1,438,642 1.5742 0.602 0.602 0.606 0.591 0.614 2,383,376 0.6036 0.00%
2009-11-16 0 1.570 1.570 1.580 1.530 1.590 3,194,000 4,989,340 1.5621 0.602 0.602 0.606 0.587 0.610 8,329,725 0.5990 1.95%
2009-11-13 0 1.540 1.530 1.550 1.520 1.560 1,514,000 2,320,200 1.5325 0.591 0.587 0.594 0.583 0.598 3,948,404 0.5876 0.65%
2009-11-12 0 1.530 1.520 1.530 1.520 1.580 703,464 1,086,025 1.5438 0.587 0.583 0.587 0.583 0.606 1,834,584 0.5920 -3.16%
2009-11-11 0 1.580 1.570 1.580 1.540 1.580 954,000 1,490,520 1.5624 0.606 0.602 0.606 0.591 0.606 2,487,964 0.5991 2.60%
2009-11-10 0 1.540 1.530 1.540 1.530 1.580 650,000 1,005,900 1.5475 0.591 0.587 0.591 0.587 0.606 1,695,154 0.5934 -0.65%
2009-11-09 0 1.550 1.530 1.560 1.510 1.590 430,000 665,400 1.5474 0.594 0.587 0.598 0.579 0.610 1,121,409 0.5934 -2.52%
2009-11-06 0 1.590 1.570 1.580 1.530 1.630 3,638,000 5,757,880 1.5827 0.610 0.602 0.606 0.587 0.625 9,487,646 0.6069 3.92%
2009-11-05 0 1.530 1.500 1.530 1.490 1.550 232,000 351,920 1.5169 0.587 0.575 0.587 0.571 0.594 605,040 0.5816 0.66%
2009-11-04 0 1.520 1.510 1.520 1.400 1.530 1,116,000 1,680,480 1.5058 0.583 0.579 0.583 0.537 0.587 2,910,449 0.5774 5.56%
2009-11-03 0 1.440 1.440 1.450 1.430 1.450 136,000 195,960 1.4409 0.552 0.552 0.556 0.548 0.556 354,678 0.5525 -1.37%
2009-11-02 0 1.460 1.420 1.460 1.370 1.470 545,874 781,419 1.4315 0.560 0.544 0.560 0.525 0.564 1,423,601 0.5489 2.10%
2009-10-30 0 1.430 1.410 1.420 1.380 1.440 804,000 1,141,980 1.4204 0.548 0.541 0.544 0.529 0.552 2,096,775 0.5446 2.14%
2009-10-29 0 1.400 1.390 1.400 1.380 1.430 1,980,000 2,770,860 1.3994 0.537 0.533 0.537 0.529 0.548 5,163,699 0.5366 -4.11%
2009-10-28 0 1.460 1.460 1.470 1.450 1.500 702,508 1,031,826 1.4688 0.560 0.560 0.564 0.556 0.575 1,832,091 0.5632 -2.01%
2009-10-27 0 1.490 1.470 1.490 1.460 1.500 196,818 289,646 1.4716 0.571 0.564 0.571 0.560 0.575 513,287 0.5643 -1.32%
2009-10-23 0 1.510 1.510 1.540 1.450 1.550 1,978,000 2,948,220 1.4905 0.579 0.579 0.591 0.556 0.594 5,158,483 0.5715 3.42%
2009-10-22 0 1.460 1.450 1.460 1.450 1.520 1,282,000 1,888,480 1.4731 0.560 0.556 0.560 0.556 0.583 3,343,365 0.5648 -2.01%
2009-10-21 0 1.490 1.480 1.490 1.480 1.510 790,145 1,173,310 1.4849 0.571 0.568 0.571 0.568 0.579 2,060,642 0.5694 -1.32%
2009-10-20 0 1.510 1.510 1.520 1.480 1.530 2,161,772 3,269,572 1.5124 0.579 0.579 0.583 0.568 0.587 5,637,748 0.5799 2.03%
2009-10-19 0 1.480 1.470 1.480 1.460 1.550 1,376,000 2,047,000 1.4876 0.568 0.564 0.568 0.560 0.594 3,588,510 0.5704 -1.99%
2009-10-16 0 1.510 1.500 1.510 1.490 1.540 1,061,595 1,598,453 1.5057 0.579 0.575 0.579 0.571 0.591 2,768,564 0.5774 -2.58%
2009-10-15 0 1.550 1.550 1.560 1.510 1.570 3,548,000 5,482,020 1.5451 0.594 0.594 0.598 0.579 0.602 9,252,932 0.5925 3.33%
2009-10-14 0 1.500 1.500 1.510 1.480 1.540 2,752,000 4,147,780 1.5072 0.575 0.575 0.579 0.568 0.591 7,177,021 0.5779 0.67%
2009-10-13 0 1.490 1.490 1.500 1.420 1.500 4,486,000 6,643,320 1.4809 0.571 0.571 0.575 0.544 0.575 11,699,169 0.5678 0.00%
2009-10-12 0 1.490 1.490 1.500 1.380 1.540 8,634,000 12,679,800 1.4686 0.571 0.571 0.575 0.529 0.591 22,516,859 0.5631 9.56%
2009-10-09 0 1.360 1.360 1.370 1.290 1.390 3,284,000 4,455,760 1.3568 0.521 0.521 0.525 0.495 0.533 8,564,439 0.5203 2.26%
2009-10-08 0 1.330 1.330 1.340 1.280 1.330 1,875,049 2,462,661 1.3134 0.510 0.510 0.514 0.491 0.510 4,889,995 0.5036 1.53%
2009-10-07 0 1.310 1.300 1.310 1.300 1.320 2,264,000 2,947,660 1.3020 0.502 0.498 0.502 0.498 0.506 5,904,351 0.4992 -1.50%
2009-10-06 0 1.330 1.320 1.330 1.240 1.380 8,651,589 11,435,927 1.3218 0.510 0.506 0.510 0.475 0.529 22,562,730 0.5069 8.13%
2009-10-05 0 1.230 1.210 1.230 1.110 1.240 11,108,000 12,448,940 1.1207 0.472 0.464 0.472 0.426 0.475 28,968,875 0.4297 11.82%
2009-10-02 0 1.100 1.100 1.120 1.100 1.100 446,000 490,600 1.1000 0.422 0.422 0.429 0.422 0.422 1,163,136 0.4218 -1.79%
2009-09-30 0 1.120 1.100 1.140 1.100 1.140 2,008,000 2,218,840 1.1050 0.429 0.422 0.437 0.422 0.437 5,236,721 0.4237 0.90%
2009-09-29 0 1.110 1.110 1.120 1.100 1.130 461,355 509,983 1.1054 0.426 0.426 0.429 0.422 0.433 1,203,181 0.4239 0.91%
2009-09-28 0 1.100 1.100 1.110 1.000 1.140 898,000 986,780 1.0989 0.422 0.422 0.426 0.383 0.437 2,341,920 0.4214 -2.65%
2009-09-25 0 1.130 1.130 1.150 1.120 1.140 304,000 344,460 1.1331 0.433 0.433 0.441 0.429 0.437 792,810 0.4345 0.89%
2009-09-24 0 1.120 1.120 1.140 1.120 1.140 313,334 352,901 1.1263 0.429 0.429 0.437 0.429 0.437 817,153 0.4319 -2.61%
2009-09-23 0 1.150 1.140 1.160 1.150 1.170 771,061 896,578 1.1628 0.441 0.437 0.445 0.441 0.449 2,010,872 0.4459 -2.54%
2009-09-22 0 1.180 1.170 1.180 1.150 1.200 962,000 1,124,440 1.1689 0.452 0.449 0.452 0.441 0.460 2,508,828 0.4482 -0.84%
2009-09-21 0 1.190 1.160 1.190 1.150 1.200 348,000 409,580 1.1770 0.456 0.445 0.456 0.441 0.460 907,559 0.4513 -0.83%
2009-09-18 0 1.200 1.180 1.200 1.160 1.210 398,000 471,700 1.1852 0.460 0.452 0.460 0.445 0.464 1,037,956 0.4545 0.00%
2009-09-17 0 1.200 1.160 1.200 1.130 1.230 1,541,650 1,814,758 1.1772 0.460 0.445 0.460 0.433 0.472 4,020,514 0.4514 6.19%
2009-09-16 0 1.130 1.120 1.160 1.120 1.140 146,000 165,200 1.1315 0.433 0.429 0.445 0.429 0.437 380,758 0.4339 1.80%
2009-09-15 0 1.110 1.120 1.140 1.110 1.120 117,442 131,486 1.1196 0.426 0.429 0.437 0.426 0.429 306,280 0.4293 -0.89%
2009-09-14 0 1.120 1.120 1.130 1.120 1.160 111,649 125,790 1.1267 0.429 0.429 0.433 0.429 0.445 291,173 0.4320 -1.75%
2009-09-11 0 1.140 1.140 1.160 1.120 1.140 101,864 115,008 1.1290 0.437 0.437 0.445 0.429 0.437 265,654 0.4329 0.88%
2009-09-10 0 1.130 1.110 1.130 1.110 1.140 806,000 906,680 1.1249 0.433 0.426 0.433 0.426 0.437 2,101,991 0.4313 0.00%
2009-09-09 0 1.130 1.130 1.140 1.120 1.170 734,000 833,900 1.1361 0.433 0.433 0.437 0.429 0.449 1,914,220 0.4356 -2.59%
2009-09-08 0 1.160 1.160 1.190 1.160 1.190 90,000 106,020 1.1780 0.445 0.445 0.456 0.445 0.456 234,714 0.4517 -1.69%
2009-09-07 0 1.180 1.170 1.200 1.110 1.220 862,000 1,029,560 1.1944 0.452 0.449 0.460 0.426 0.468 2,248,035 0.4580 1.72%
2009-09-04 0 1.160 1.140 1.180 1.120 1.200 224,273 262,132 1.1688 0.445 0.437 0.452 0.429 0.460 584,888 0.4482 2.65%
2009-09-03 0 1.130 1.130 1.150 1.110 1.150 464,000 524,480 1.1303 0.433 0.433 0.441 0.426 0.441 1,210,079 0.4334 1.80%
2009-09-02 0 1.110 1.110 1.130 1.070 1.110 780,000 854,700 1.0958 0.426 0.426 0.433 0.410 0.426 2,034,185 0.4202 -2.63%
2009-09-01 0 1.140 1.130 1.140 1.130 1.150 206,110 234,313 1.1368 0.437 0.433 0.437 0.433 0.441 537,520 0.4359 -0.87%
2009-08-31 0 1.150 1.150 1.170 1.130 1.200 411,824 476,998 1.1583 0.441 0.441 0.449 0.433 0.460 1,074,008 0.4441 -3.36%
2009-08-28 0 1.190 1.180 1.190 1.180 1.190 157,786 186,250 1.1804 0.456 0.452 0.456 0.452 0.456 411,495 0.4526 -2.46%
2009-08-27 0 1.220 1.220 1.230 1.180 1.220 393,859 475,018 1.2061 0.468 0.468 0.472 0.452 0.468 1,027,156 0.4625 -1.61%
2009-08-26 0 1.240 1.240 1.270 1.230 1.310 548,000 682,020 1.2446 0.475 0.475 0.487 0.472 0.502 1,429,145 0.4772 -2.36%
2009-08-25 0 1.270 1.250 1.270 1.190 1.300 3,038,000 3,827,440 1.2599 0.487 0.479 0.487 0.456 0.498 7,922,888 0.4831 4.10%
2009-08-24 0 1.220 1.200 1.220 1.140 1.230 2,388,000 2,838,840 1.1888 0.468 0.460 0.468 0.437 0.472 6,227,734 0.4558 7.02%
2009-08-21 0 1.140 1.120 1.140 1.100 1.140 818,000 910,180 1.1127 0.437 0.429 0.437 0.422 0.437 2,133,286 0.4267 0.00%
2009-08-20 0 1.140 1.120 1.150 1.100 1.150 272,481 307,175 1.1273 0.437 0.429 0.441 0.422 0.441 710,611 0.4323 0.88%
2009-08-19 0 1.130 1.100 1.130 1.060 1.130 622,000 679,100 1.0918 0.433 0.422 0.433 0.406 0.433 1,622,132 0.4186 2.73%
2009-08-18 0 1.100 1.070 1.090 1.030 1.130 1,004,000 1,068,220 1.0640 0.422 0.410 0.418 0.395 0.433 2,618,361 0.4080 1.85%
2009-08-17 0 1.080 1.080 1.100 1.050 1.150 696,000 764,840 1.0989 0.414 0.414 0.422 0.403 0.441 1,815,119 0.4214 -6.09%
2009-08-14 0 1.150 1.130 1.150 1.120 1.170 538,000 615,860 1.1447 0.441 0.433 0.441 0.429 0.449 1,403,066 0.4389 -0.86%
2009-08-13 0 1.160 1.160 1.170 1.130 1.170 510,000 590,160 1.1572 0.445 0.445 0.449 0.433 0.449 1,330,044 0.4437 0.87%
2009-08-12 0 1.150 1.130 1.150 1.120 1.160 734,000 828,560 1.1288 0.441 0.433 0.441 0.429 0.445 1,914,220 0.4328 0.88%
2009-08-11 0 1.140 1.140 1.160 1.120 1.190 632,000 720,720 1.1404 0.437 0.437 0.445 0.429 0.456 1,648,211 0.4373 -1.72%
2009-08-10 0 1.160 1.160 1.170 1.140 1.190 631,919 734,988 1.1631 0.445 0.445 0.449 0.437 0.456 1,648,000 0.4460 1.75%
2009-08-07 0 1.140 1.140 1.160 1.120 1.170 1,916,000 2,174,960 1.1352 0.437 0.437 0.445 0.429 0.449 4,996,792 0.4353 0.00%
2009-08-06 0 1.140 1.140 1.150 1.120 1.170 2,602,000 2,952,720 1.1348 0.437 0.437 0.441 0.429 0.449 6,785,831 0.4351 -2.56%
2009-08-05 0 1.170 1.170 1.200 1.150 1.260 2,108,000 2,515,120 1.1931 0.449 0.449 0.460 0.441 0.483 5,497,514 0.4575 -5.65%
2009-08-04 0 1.240 1.240 1.250 1.230 1.270 1,018,000 1,277,280 1.2547 0.475 0.475 0.479 0.472 0.487 2,654,872 0.4811 -1.59%
2009-08-03 0 1.260 1.250 1.260 1.250 1.290 1,024,000 1,298,460 1.2680 0.483 0.479 0.483 0.479 0.495 2,670,519 0.4862 -2.33%
2009-07-31 0 1.290 1.280 1.300 1.270 1.310 982,000 1,269,880 1.2932 0.495 0.491 0.498 0.487 0.502 2,560,986 0.4959 2.38%
2009-07-30 0 1.260 1.260 1.280 1.250 1.300 738,367 934,355 1.2654 0.483 0.483 0.491 0.479 0.498 1,925,609 0.4852 -3.08%
2009-07-29 0 1.300 1.260 1.300 1.220 1.320 2,558,000 3,244,640 1.2684 0.498 0.483 0.498 0.468 0.506 6,671,082 0.4864 -1.52%
2009-07-28 0 1.320 1.300 1.320 1.260 1.320 1,118,000 1,439,980 1.2880 0.506 0.498 0.506 0.483 0.506 2,915,665 0.4939 3.13%
2009-07-27 0 1.280 1.280 1.290 1.250 1.300 952,000 1,216,040 1.2774 0.491 0.491 0.495 0.479 0.498 2,482,748 0.4898 0.00%
2009-07-24 0 1.280 1.280 1.290 1.270 1.300 1,912,000 2,446,700 1.2797 0.491 0.491 0.495 0.487 0.498 4,986,360 0.4907 -0.39%
2009-07-23 0 1.310 1.300 1.320 1.300 1.350 2,881,195 3,760,410 1.3052 0.493 0.489 0.496 0.489 0.508 7,660,138 0.4909 0.77%
2009-07-22 0 1.300 1.300 1.320 1.190 1.360 8,902,000 11,525,040 1.2947 0.489 0.489 0.496 0.448 0.512 23,667,453 0.4870 6.56%
2009-07-21 0 1.220 1.210 1.220 1.130 1.220 3,254,000 3,875,880 1.1911 0.459 0.455 0.459 0.425 0.459 8,651,302 0.4480 6.09%
2009-07-20 0 1.150 1.130 1.150 1.130 1.180 1,742,000 2,013,680 1.1560 0.433 0.425 0.433 0.425 0.444 4,631,398 0.4348 0.88%
2009-07-17 0 1.140 1.130 1.140 1.100 1.150 706,308 796,779 1.1281 0.429 0.425 0.429 0.414 0.433 1,877,838 0.4243 1.79%
2009-07-16 0 1.120 1.120 1.130 1.110 1.150 1,212,000 1,359,900 1.1220 0.421 0.421 0.425 0.418 0.433 3,222,304 0.4220 1.82%
2009-07-15 0 1.100 1.090 1.100 1.090 1.130 788,000 869,040 1.1028 0.414 0.410 0.414 0.410 0.425 2,095,030 0.4148 1.85%
2009-07-14 0 1.080 1.090 1.100 1.060 1.120 2,384,000 2,571,320 1.0786 0.406 0.410 0.414 0.399 0.421 6,338,262 0.4057 -4.42%
2009-07-13 0 1.130 1.120 1.130 1.060 1.130 1,410,729 1,563,220 1.1081 0.425 0.421 0.425 0.399 0.425 3,750,658 0.4168 2.73%
2009-07-10 0 1.100 1.080 1.100 1.060 1.130 1,736,384 1,909,463 1.0997 0.414 0.406 0.414 0.399 0.425 4,616,467 0.4136 3.77%
2009-07-09 0 1.060 1.050 1.060 1.040 1.060 1,224,000 1,286,200 1.0508 0.399 0.395 0.399 0.391 0.399 3,254,208 0.3952 -0.93%
2009-07-08 0 1.070 1.050 1.070 1.040 1.080 1,782,000 1,873,620 1.0514 0.402 0.395 0.402 0.391 0.406 4,737,744 0.3955 -2.73%
2009-07-07 0 1.100 1.060 1.100 1.050 1.100 1,355,512 1,443,397 1.0648 0.414 0.399 0.414 0.395 0.414 3,603,855 0.4005 3.77%
2009-07-06 0 1.060 1.050 1.060 1.040 1.090 2,044,000 2,172,560 1.0629 0.399 0.395 0.399 0.391 0.410 5,434,315 0.3998 0.00%
2009-07-03 0 1.060 1.050 1.060 0.970 1.070 5,584,000 5,727,780 1.0257 0.399 0.395 0.399 0.365 0.402 14,845,996 0.3858 7.07%
2009-07-02 0 0.990 0.980 1.000 0.920 1.020 7,568,000 7,346,480 0.9707 0.372 0.369 0.376 0.346 0.384 20,120,791 0.3651 7.61%
2009-06-30 0 0.920 0.910 0.920 0.900 0.940 3,680,000 3,399,000 0.9236 0.346 0.342 0.346 0.339 0.354 9,783,894 0.3474 0.00%
2009-06-29 0 0.920 0.890 0.920 0.880 0.920 2,366,000 2,116,180 0.8944 0.346 0.335 0.346 0.331 0.346 6,290,406 0.3364 3.37%
2009-06-26 0 0.890 0.880 0.890 0.870 0.920 2,082,221 1,835,423 0.8815 0.335 0.331 0.335 0.327 0.346 5,535,932 0.3315 -1.11%
2009-06-25 0 0.900 0.880 0.900 0.880 0.910 6,230,000 5,530,690 0.8878 0.339 0.331 0.339 0.331 0.342 16,563,495 0.3339 2.27%
2009-06-24 0 0.880 0.870 0.880 0.860 0.890 3,096,000 2,714,460 0.8768 0.331 0.327 0.331 0.323 0.335 8,231,233 0.3298 2.33%
2009-06-23 0 0.860 0.850 0.860 0.850 0.880 1,080,000 919,180 0.8511 0.323 0.320 0.323 0.320 0.331 2,871,360 0.3201 -2.27%
2009-06-22 0 0.880 0.870 0.880 0.870 0.890 591,137 520,249 0.8801 0.331 0.327 0.331 0.327 0.335 1,571,636 0.3310 1.15%
2009-06-19 0 0.870 0.870 0.880 0.850 0.880 1,718,160 1,470,210 0.8557 0.327 0.327 0.331 0.320 0.331 4,568,015 0.3218 4.82%
2009-06-18 0 0.830 0.820 0.840 0.820 0.900 2,808,000 2,405,300 0.8566 0.312 0.308 0.316 0.308 0.339 7,465,537 0.3222 -4.60%
2009-06-17 0 0.870 0.870 0.880 0.870 0.900 1,284,000 1,128,680 0.8790 0.327 0.327 0.331 0.327 0.339 3,413,728 0.3306 0.00%
2009-06-16 0 0.870 0.870 0.880 0.850 0.900 2,664,461 2,320,741 0.8710 0.327 0.327 0.331 0.320 0.339 7,083,914 0.3276 -4.40%
2009-06-15 0 0.910 0.900 0.910 0.890 0.940 2,152,000 1,938,180 0.9006 0.342 0.339 0.342 0.335 0.354 5,721,451 0.3388 1.11%
2009-06-12 0 0.900 0.890 0.930 0.890 0.930 898,000 821,640 0.9150 0.339 0.335 0.350 0.335 0.350 2,387,483 0.3441 -3.23%
2009-06-11 0 0.930 0.920 0.930 0.920 0.950 176,000 163,360 0.9282 0.350 0.346 0.350 0.346 0.357 467,925 0.3491 -1.06%
2009-06-10 0 0.940 0.930 0.950 0.910 0.950 708,166 654,631 0.9244 0.354 0.350 0.357 0.342 0.357 1,882,777 0.3477 1.08%
2009-06-09 0 0.930 0.920 0.930 0.920 0.950 1,132,000 1,054,160 0.9312 0.350 0.346 0.350 0.346 0.357 3,009,611 0.3503 -2.11%
2009-06-08 0 0.950 0.950 0.960 0.950 0.970 676,356 648,078 0.9582 0.357 0.357 0.361 0.357 0.365 1,798,205 0.3604 -2.06%
2009-06-05 0 0.970 0.960 0.970 0.950 0.990 538,000 521,780 0.9699 0.365 0.361 0.365 0.357 0.372 1,430,363 0.3648 2.11%
2009-06-04 0 0.950 0.930 0.950 0.920 0.950 602,000 562,560 0.9345 0.357 0.350 0.357 0.346 0.357 1,600,517 0.3515 0.00%
2009-06-03 0 0.950 0.940 0.960 0.930 0.980 1,386,000 1,333,120 0.9618 0.357 0.354 0.361 0.350 0.369 3,684,912 0.3618 -1.04%
2009-06-02 0 0.960 0.960 0.970 0.960 1.000 3,804,006 3,697,846 0.9721 0.361 0.361 0.365 0.361 0.376 10,113,585 0.3656 1.05%
2009-06-01 0 0.950 0.930 0.950 0.920 0.950 1,834,000 1,727,860 0.9421 0.357 0.350 0.357 0.346 0.357 4,875,995 0.3544 3.26%
2009-05-29 0 0.920 0.920 0.930 0.920 0.950 1,810,182 1,677,473 0.9267 0.346 0.346 0.350 0.346 0.357 4,812,671 0.3486 0.00%
2009-05-27 0 0.920 0.920 0.930 0.920 0.960 2,932,000 2,741,040 0.9349 0.346 0.346 0.350 0.346 0.361 7,795,211 0.3516 -1.08%
2009-05-26 0 0.930 0.920 0.930 0.910 0.930 1,198,000 1,099,620 0.9179 0.350 0.346 0.350 0.342 0.350 3,185,083 0.3452 1.09%
2009-05-25 0 0.920 0.910 0.920 0.910 0.930 774,000 710,280 0.9177 0.346 0.342 0.346 0.342 0.350 2,057,808 0.3452 1.10%
2009-05-22 0 0.910 0.890 0.910 0.870 0.920 3,263,000 2,922,320 0.8956 0.342 0.335 0.342 0.327 0.346 8,675,230 0.3369 1.11%
2009-05-21 0 0.900 0.890 0.910 0.880 0.920 3,506,000 3,159,420 0.9011 0.339 0.335 0.342 0.331 0.346 9,321,286 0.3389 1.12%
2009-05-20 0 0.890 0.890 0.900 0.880 0.910 2,812,122 2,532,707 0.9006 0.335 0.335 0.339 0.331 0.342 7,476,496 0.3388 -1.11%
2009-05-19 0 0.900 0.900 0.920 0.900 0.970 2,945,492 2,735,868 0.9288 0.339 0.339 0.346 0.339 0.365 7,831,082 0.3494 -7.22%
2009-05-18 0 0.970 0.940 0.980 0.920 0.980 3,792,000 3,615,620 0.9535 0.365 0.354 0.369 0.346 0.369 10,081,665 0.3586 3.19%
2009-05-15 0 0.940 0.920 0.940 0.920 0.970 3,028,000 2,862,120 0.9452 0.354 0.346 0.354 0.346 0.365 8,050,443 0.3555 2.17%
2009-05-14 0 0.920 0.910 0.920 0.890 0.940 3,646,000 3,310,060 0.9079 0.346 0.342 0.346 0.335 0.354 9,693,499 0.3415 -2.13%
2009-05-13 0 0.940 0.930 0.940 0.890 0.960 3,171,000 2,946,770 0.9293 0.354 0.350 0.354 0.335 0.361 8,430,633 0.3495 3.30%
2009-05-12 0 0.910 0.900 0.910 0.840 0.910 4,936,538 4,411,727 0.8937 0.342 0.339 0.342 0.316 0.342 13,124,610 0.3361 4.60%
2009-05-11 0 0.870 0.870 0.880 0.840 0.900 6,028,000 5,203,100 0.8632 0.327 0.327 0.331 0.316 0.339 16,026,444 0.3247 1.16%
2009-05-08 0 0.860 0.850 0.860 0.820 0.870 2,740,735 2,344,870 0.8556 0.323 0.320 0.323 0.308 0.327 7,286,701 0.3218 2.38%
2009-05-07 0 0.840 0.820 0.840 0.800 0.840 2,750,746 2,249,757 0.8179 0.316 0.308 0.316 0.301 0.316 7,313,317 0.3076 3.70%
2009-05-06 0 0.810 0.800 0.810 0.800 0.840 2,636,000 2,164,900 0.8213 0.305 0.301 0.305 0.301 0.316 7,008,246 0.3089 1.25%
2009-05-05 0 0.800 0.800 0.810 0.760 0.820 1,242,000 977,940 0.7874 0.301 0.301 0.305 0.286 0.308 3,302,064 0.2962 2.56%
2009-05-04 0 0.780 0.770 0.780 0.730 0.800 4,620,000 3,596,880 0.7785 0.293 0.290 0.293 0.275 0.301 12,283,041 0.2928 6.85%
2009-04-30 0 0.730 0.720 0.730 0.710 0.730 3,022,000 2,169,740 0.7180 0.275 0.271 0.275 0.267 0.275 8,034,491 0.2701 5.80%
2009-04-29 0 0.690 0.690 0.710 0.670 0.700 3,560,000 2,426,420 0.6816 0.260 0.260 0.267 0.252 0.263 9,464,854 0.2564 1.47%
2009-04-28 0 0.680 0.670 0.690 0.660 0.720 2,204,416 1,521,587 0.6902 0.256 0.252 0.260 0.248 0.271 5,860,808 0.2596 -2.86%
2009-04-27 0 0.700 0.700 0.710 0.680 0.800 6,362,000 4,527,700 0.7117 0.263 0.263 0.267 0.256 0.301 16,914,439 0.2677 -14.63%
2009-04-24 0 0.820 0.820 0.830 0.820 0.870 1,314,942 1,102,652 0.8386 0.308 0.308 0.312 0.308 0.327 3,495,993 0.3154 -4.65%
2009-04-23 0 0.860 0.840 0.860 0.840 0.870 702,000 598,920 0.8532 0.323 0.316 0.323 0.316 0.327 1,866,384 0.3209 2.38%
2009-04-22 0 0.840 0.820 0.840 0.820 0.870 1,263,020 1,068,296 0.8458 0.316 0.308 0.316 0.308 0.327 3,357,949 0.3181 0.00%
2009-04-21 0 0.840 0.830 0.840 0.800 0.860 19,080,000 16,091,480 0.8434 0.316 0.312 0.316 0.301 0.323 50,727,364 0.3172 0.00%
2009-04-20 0 0.840 0.830 0.840 0.780 0.870 8,470,339 7,217,648 0.8521 0.316 0.312 0.316 0.293 0.327 22,519,810 0.3205 -1.18%
2009-04-17 0 0.850 0.830 0.850 0.790 0.860 11,050,000 9,281,660 0.8400 0.320 0.312 0.320 0.297 0.323 29,378,269 0.3159 1.19%
2009-04-16 0 0.840 0.830 0.840 0.710 0.870 28,700,000 23,509,500 0.8191 0.316 0.312 0.316 0.267 0.327 76,303,740 0.3081 13.51%
2009-04-15 0 0.740 0.730 0.740 0.710 0.760 13,488,000 10,027,020 0.7434 0.278 0.275 0.278 0.267 0.286 35,860,099 0.2796 5.71%
2009-04-14 0 0.700 0.700 0.710 0.650 0.720 12,130,000 8,448,700 0.6965 0.263 0.263 0.267 0.244 0.271 32,249,629 0.2620 7.69%
2009-04-09 0 0.650 0.640 0.650 0.580 0.660 12,454,000 7,791,960 0.6257 0.244 0.241 0.244 0.218 0.248 33,111,037 0.2353 14.04%
2009-04-08 0 0.570 0.560 0.570 0.550 0.580 2,320,000 1,328,500 0.5726 0.214 0.211 0.214 0.207 0.218 6,168,107 0.2154 -3.39%
2009-04-07 0 0.590 0.580 0.590 0.570 0.600 3,654,000 2,135,620 0.5845 0.222 0.218 0.222 0.214 0.226 9,714,769 0.2198 0.00%
2009-04-06 0 0.590 0.590 0.600 0.560 0.590 9,746,697 5,647,963 0.5795 0.222 0.222 0.226 0.211 0.222 25,913,221 0.2180 7.27%
2009-04-03 0 0.550 0.540 0.560 0.530 0.560 7,219,388 3,958,629 0.5483 0.207 0.203 0.211 0.199 0.211 19,193,948 0.2062 3.77%
2009-04-02 0 0.530 0.520 0.540 0.510 0.540 11,636,000 6,210,880 0.5338 0.199 0.196 0.203 0.192 0.203 30,936,248 0.2008 3.92%
2009-04-01 0 0.510 0.500 0.510 0.485 0.540 10,040,000 5,163,180 0.5143 0.192 0.188 0.192 0.182 0.203 26,693,016 0.1934 6.25%
2009-03-31 0 0.480 0.480 0.485 0.470 0.485 2,166,000 1,038,500 0.4795 0.181 0.181 0.182 0.177 0.182 5,758,672 0.1803 2.13%
2009-03-30 0 0.470 0.470 0.475 0.470 0.500 2,917,000 1,404,825 0.4816 0.177 0.177 0.179 0.177 0.188 7,755,331 0.1811 -5.05%
2009-03-27 0 0.495 0.495 0.510 0.490 0.530 8,737,008 4,416,344 0.5055 0.186 0.186 0.192 0.184 0.199 23,228,794 0.1901 2.06%
2009-03-26 0 0.485 0.485 0.490 0.485 0.495 2,520,000 1,235,660 0.4903 0.182 0.182 0.184 0.182 0.186 6,699,841 0.1844 -1.02%
2009-03-25 0 0.490 0.485 0.490 0.470 0.500 7,700,000 3,758,650 0.4881 0.184 0.182 0.184 0.177 0.188 20,471,735 0.1836 3.16%
2009-03-24 0 0.475 0.470 0.475 0.465 0.475 2,682,000 1,263,330 0.4710 0.179 0.177 0.179 0.175 0.179 7,130,545 0.1772 0.00%
2009-03-23 0 0.475 0.465 0.475 0.460 0.475 2,307,399 1,074,864 0.4658 0.179 0.175 0.179 0.173 0.179 6,134,605 0.1752 1.06%
2009-03-20 0 0.470 0.460 0.470 0.450 0.470 3,900,000 1,802,510 0.4622 0.177 0.173 0.177 0.169 0.177 10,368,801 0.1738 1.08%
2009-03-19 0 0.465 0.460 0.465 0.435 0.465 4,760,000 2,126,640 0.4468 0.175 0.173 0.175 0.164 0.175 12,655,254 0.1680 5.68%
2009-03-18 0 0.440 0.435 0.440 0.435 0.445 1,816,000 798,370 0.4396 0.165 0.164 0.165 0.164 0.167 4,828,139 0.1654 1.15%
2009-03-17 0 0.435 0.430 0.435 0.430 0.445 2,863,704 1,260,671 0.4402 0.164 0.162 0.164 0.162 0.167 7,613,635 0.1656 -2.25%
2009-03-16 0 0.445 0.440 0.445 0.435 0.450 2,930,000 1,293,180 0.4414 0.167 0.165 0.167 0.164 0.169 7,789,894 0.1660 3.49%
2009-03-13 0 0.430 0.430 0.435 0.430 0.440 1,276,000 556,660 0.4363 0.162 0.162 0.164 0.162 0.165 3,392,459 0.1641 1.18%
2009-03-12 0 0.425 0.425 0.430 0.425 0.435 598,000 257,000 0.4298 0.160 0.160 0.162 0.160 0.164 1,589,883 0.1616 -1.16%
2009-03-11 0 0.450 0.445 0.450 0.450 0.460 3,240,521 1,469,479 0.4535 0.162 0.160 0.162 0.162 0.165 9,016,185 0.1630 1.12%
2009-03-10 0 0.445 0.435 0.445 0.435 0.445 3,037,928 1,334,489 0.4393 0.160 0.156 0.160 0.156 0.160 8,452,505 0.1579 1.14%
2009-03-09 0 0.440 0.435 0.440 0.430 0.440 2,495,398 1,087,374 0.4358 0.158 0.156 0.158 0.155 0.158 6,943,010 0.1566 3.53%
2009-03-06 0 0.425 0.425 0.430 0.420 0.430 2,210,347 939,746 0.4252 0.153 0.153 0.155 0.151 0.155 6,149,906 0.1528 -1.16%
2009-03-05 0 0.430 0.430 0.435 0.420 0.445 7,931,191 3,421,342 0.4314 0.155 0.155 0.156 0.151 0.160 22,067,157 0.1550 -3.37%
2009-03-04 0 0.445 0.440 0.445 0.420 0.445 2,266,778 987,627 0.4357 0.160 0.158 0.160 0.151 0.160 6,306,915 0.1566 3.49%
2009-03-03 0 0.430 0.430 0.435 0.415 0.440 4,833,980 2,060,014 0.4262 0.155 0.155 0.156 0.149 0.158 13,449,707 0.1532 -2.27%
2009-03-02 0 0.440 0.440 0.445 0.435 0.470 3,619,554 1,611,819 0.4453 0.158 0.158 0.160 0.156 0.169 10,070,779 0.1600 -6.38%
2009-02-27 0 0.470 0.460 0.470 0.445 0.470 7,588,000 3,463,570 0.4565 0.169 0.165 0.169 0.160 0.169 21,112,288 0.1641 1.08%
2009-02-26 0 0.465 0.465 0.470 0.460 0.485 3,371,973 1,586,643 0.4705 0.167 0.167 0.169 0.165 0.174 9,381,928 0.1691 -3.12%
2009-02-25 0 0.480 0.475 0.480 0.475 0.490 2,180,000 1,047,520 0.4805 0.173 0.171 0.173 0.171 0.176 6,065,470 0.1727 1.05%
2009-02-24 0 0.475 0.470 0.475 0.470 0.480 2,385,107 1,126,019 0.4721 0.171 0.169 0.171 0.169 0.173 6,636,145 0.1697 -1.04%
2009-02-23 0 0.480 0.480 0.485 0.480 0.485 2,404,026 1,157,352 0.4814 0.173 0.173 0.174 0.173 0.174 6,688,784 0.1730 -2.04%
2009-02-20 0 0.490 0.485 0.490 0.485 0.495 1,431,214 701,349 0.4900 0.176 0.174 0.176 0.174 0.178 3,982,104 0.1761 -2.00%
2009-02-19 0 0.500 0.495 0.500 0.485 0.500 2,046,000 1,006,880 0.4921 0.180 0.178 0.180 0.174 0.180 5,692,639 0.1769 2.04%
2009-02-18 0 0.490 0.490 0.495 0.480 0.500 3,596,000 1,750,870 0.4869 0.176 0.176 0.178 0.173 0.180 10,005,244 0.1750 0.00%
2009-02-17 0 0.490 0.490 0.500 0.490 0.510 4,944,000 2,474,210 0.5004 0.176 0.176 0.180 0.176 0.183 13,755,819 0.1799 -3.92%
2009-02-16 0 0.510 0.510 0.520 0.510 0.520 4,120,000 2,107,540 0.5115 0.183 0.183 0.187 0.183 0.187 11,463,182 0.1839 -1.92%
2009-02-13 0 0.520 0.510 0.520 0.500 0.530 9,137,584 4,724,992 0.5171 0.187 0.183 0.187 0.180 0.190 25,423,736 0.1858 1.96%
2009-02-12 0 0.510 0.500 0.510 0.500 0.530 12,633,634 6,492,153 0.5139 0.183 0.180 0.183 0.180 0.190 35,150,886 0.1847 0.00%
2009-02-11 0 0.510 0.500 0.510 0.480 0.520 10,282,560 5,138,789 0.4998 0.183 0.180 0.183 0.173 0.187 28,609,432 0.1796 4.08%
2009-02-10 0 0.490 0.490 0.495 0.490 0.500 2,555,206 1,265,839 0.4954 0.176 0.176 0.178 0.176 0.180 7,109,416 0.1781 -3.92%
2009-02-09 0 0.510 0.500 0.510 0.485 0.510 11,608,000 5,730,350 0.4937 0.183 0.180 0.183 0.174 0.183 32,297,238 0.1774 0.00%
2009-02-06 0 0.510 0.500 0.510 0.485 0.540 18,142,469 9,261,147 0.5105 0.183 0.180 0.183 0.174 0.194 50,478,260 0.1835 3.03%
2009-02-05 0 0.495 0.490 0.495 0.485 0.500 3,096,000 1,522,870 0.4919 0.178 0.176 0.178 0.174 0.180 8,614,081 0.1768 1.02%
2009-02-04 0 0.490 0.485 0.495 0.485 0.510 4,462,130 2,201,154 0.4933 0.176 0.174 0.178 0.174 0.183 12,415,099 0.1773 -1.01%
2009-02-03 0 0.495 0.490 0.495 0.470 0.510 8,416,000 4,170,510 0.4955 0.178 0.176 0.178 0.169 0.183 23,416,054 0.1781 5.32%
2009-02-02 0 0.470 0.465 0.470 0.455 0.475 861,932 398,259 0.4621 0.169 0.167 0.169 0.164 0.171 2,398,176 0.1661 0.00%
2009-01-30 0 0.470 0.470 0.475 0.455 0.475 1,434,752 675,456 0.4708 0.169 0.169 0.171 0.164 0.171 3,991,948 0.1692 0.00%
2009-01-29 0 0.470 0.465 0.475 0.445 0.475 2,485,562 1,147,567 0.4617 0.169 0.167 0.171 0.160 0.171 6,915,643 0.1659 6.82%
2009-01-23 0 0.440 0.435 0.440 0.410 0.440 1,844,000 789,600 0.4282 0.158 0.156 0.158 0.147 0.158 5,130,609 0.1539 1.15%
2009-01-22 0 0.435 0.435 0.440 0.430 0.440 2,330,000 1,011,700 0.4342 0.156 0.156 0.158 0.155 0.158 6,482,819 0.1561 1.16%
2009-01-21 0 0.430 0.425 0.430 0.420 0.460 3,553,083 1,549,607 0.4361 0.155 0.153 0.155 0.151 0.165 9,885,835 0.1568 -3.37%
2009-01-20 0 0.445 0.445 0.450 0.430 0.450 1,942,000 854,240 0.4399 0.160 0.160 0.162 0.155 0.162 5,403,277 0.1581 1.14%
2009-01-19 0 0.440 0.440 0.445 0.440 0.455 974,000 433,980 0.4456 0.158 0.158 0.160 0.158 0.164 2,709,985 0.1601 0.00%
2009-01-16 0 0.440 0.435 0.445 0.435 0.440 1,262,000 552,970 0.4382 0.158 0.156 0.160 0.156 0.158 3,511,295 0.1575 1.15%
2009-01-15 0 0.435 0.435 0.440 0.410 0.450 2,398,245 1,039,105 0.4333 0.156 0.156 0.158 0.147 0.162 6,672,699 0.1557 -4.40%
2009-01-14 0 0.455 0.455 0.465 0.455 0.470 4,088,000 1,892,280 0.4629 0.164 0.164 0.167 0.164 0.169 11,374,148 0.1664 0.00%
2009-01-13 0 0.455 0.450 0.455 0.445 0.480 5,728,000 2,655,210 0.4635 0.164 0.162 0.164 0.160 0.173 15,937,162 0.1666 -2.15%
2009-01-12 0 0.465 0.465 0.470 0.465 0.495 8,906,735 4,223,063 0.4741 0.167 0.167 0.169 0.167 0.178 24,781,439 0.1704 -5.10%
2009-01-09 0 0.490 0.490 0.495 0.480 0.500 10,306,000 5,069,840 0.4919 0.176 0.176 0.178 0.173 0.180 28,674,650 0.1768 2.08%
2009-01-08 0 0.480 0.480 0.485 0.470 0.495 15,728,000 7,591,440 0.4827 0.173 0.173 0.174 0.169 0.178 43,760,420 0.1735 -5.88%
2009-01-07 0 0.510 0.500 0.510 0.495 0.570 23,492,480 12,421,499 0.5287 0.183 0.180 0.183 0.178 0.205 65,363,733 0.1900 -5.56%
2009-01-06 0 0.540 0.530 0.540 0.510 0.540 14,236,000 7,403,200 0.5200 0.194 0.190 0.194 0.183 0.194 39,609,190 0.1869 1.89%
2009-01-05 0 0.530 0.520 0.530 0.490 0.530 43,556,000 22,293,420 0.5118 0.190 0.187 0.190 0.176 0.190 121,186,983 0.1840 12.77%
2009-01-02 0 0.470 0.470 0.475 0.415 0.470 34,050,611 15,572,263 0.4573 0.169 0.169 0.171 0.149 0.169 94,739,894 0.1644 13.25%
2008-12-31 0 0.415 0.410 0.415 0.410 0.420 1,399,583 580,701 0.4149 0.149 0.147 0.149 0.147 0.151 3,894,096 0.1491 1.22%
2008-12-30 0 0.410 0.405 0.410 0.410 0.420 2,799,145 1,156,848 0.4133 0.147 0.146 0.147 0.147 0.151 7,788,133 0.1485 -2.38%
2008-12-29 0 0.420 0.410 0.420 0.405 0.425 4,283,659 1,781,584 0.4159 0.151 0.147 0.151 0.146 0.153 11,918,535 0.1495 2.44%
2008-12-24 0 0.410 0.400 0.410 0.390 0.410 1,521,000 610,910 0.4017 0.147 0.144 0.147 0.140 0.147 4,231,918 0.1444 2.50%
2008-12-23 0 0.400 0.400 0.405 0.400 0.430 9,934,000 4,054,790 0.4082 0.144 0.144 0.146 0.144 0.155 27,639,625 0.1467 -5.88%
2008-12-22 0 0.425 0.425 0.430 0.405 0.440 16,700,000 7,098,280 0.4250 0.153 0.153 0.155 0.146 0.158 46,464,841 0.1528 4.94%
2008-12-19 0 0.405 0.400 0.405 0.380 0.425 24,484,516 10,096,936 0.4124 0.146 0.144 0.146 0.137 0.153 68,123,901 0.1482 3.85%
2008-12-18 0 0.390 0.385 0.390 0.370 0.390 14,378,552 5,473,675 0.3807 0.140 0.138 0.140 0.133 0.140 40,005,816 0.1368 1.30%
2008-12-17 0 0.385 0.385 0.390 0.380 0.400 10,565,450 4,091,536 0.3873 0.138 0.138 0.140 0.137 0.144 29,396,524 0.1392 0.00%
2008-12-16 0 0.385 0.385 0.390 0.380 0.400 13,266,000 5,198,020 0.3918 0.138 0.138 0.140 0.137 0.144 36,910,334 0.1408 -1.28%
2008-12-15 0 0.390 0.385 0.390 0.390 0.405 6,884,540 2,715,628 0.3945 0.140 0.138 0.140 0.140 0.146 19,155,033 0.1418 1.30%
2008-12-12 0 0.385 0.385 0.390 0.380 0.410 13,756,000 5,424,350 0.3943 0.138 0.138 0.140 0.137 0.147 38,273,674 0.1417 -4.94%
2008-12-11 0 0.405 0.405 0.410 0.400 0.435 12,247,228 5,147,936 0.4203 0.146 0.146 0.147 0.144 0.156 34,075,779 0.1511 -4.71%
2008-12-10 0 0.425 0.420 0.425 0.410 0.500 29,914,000 12,930,520 0.4323 0.153 0.151 0.153 0.147 0.180 83,230,494 0.1554 -11.46%
2008-12-09 0 0.480 0.480 0.485 0.375 0.500 35,552,000 15,728,200 0.4424 0.173 0.173 0.174 0.135 0.180 98,917,247 0.1590 29.73%
2008-12-08 0 0.370 0.360 0.370 0.360 0.380 6,962,879 2,596,375 0.3729 0.133 0.129 0.133 0.129 0.137 19,372,998 0.1340 -1.33%
2008-12-05 0 0.375 0.370 0.375 0.345 0.380 5,252,000 1,916,910 0.3650 0.135 0.133 0.135 0.124 0.137 14,612,775 0.1312 7.14%
2008-12-04 0 0.350 0.345 0.350 0.350 0.360 2,982,000 1,054,130 0.3535 0.126 0.124 0.126 0.126 0.129 8,296,896 0.1271 0.00%
2008-12-03 0 0.350 0.350 0.360 0.350 0.365 5,838,000 2,071,930 0.3549 0.126 0.126 0.129 0.126 0.131 16,243,218 0.1276 0.00%
2008-12-02 0 0.350 0.340 0.350 0.345 0.365 24,636,000 9,418,030 0.3823 0.126 0.122 0.126 0.124 0.131 68,545,379 0.1374 -4.11%
2008-12-01 0 0.365 0.360 0.365 0.350 0.390 6,252,000 2,288,110 0.3660 0.131 0.129 0.131 0.126 0.140 17,395,101 0.1315 -3.95%
2008-11-28 0 0.380 0.375 0.380 0.370 0.385 8,900,000 3,374,210 0.3791 0.137 0.135 0.137 0.133 0.138 24,762,700 0.1363 1.33%
2008-11-27 0 0.375 0.370 0.375 0.365 0.400 7,736,000 2,949,500 0.3813 0.135 0.133 0.135 0.131 0.144 21,524,072 0.1370 -2.60%
2008-11-26 0 0.385 0.375 0.385 0.355 0.390 8,221,049 3,087,669 0.3756 0.138 0.135 0.138 0.128 0.140 22,873,637 0.1350 0.00%
2008-11-25 0 0.385 0.385 0.395 0.380 0.405 1,602,000 622,140 0.3884 0.138 0.138 0.142 0.137 0.146 4,457,286 0.1396 -1.28%
2008-11-24 0 0.390 0.385 0.390 0.380 0.390 691,477 265,851 0.3845 0.140 0.138 0.140 0.137 0.140 1,923,914 0.1382 -2.50%
2008-11-21 0 0.400 0.380 0.400 0.380 0.405 11,757,000 4,691,629 0.3990 0.144 0.137 0.144 0.137 0.146 32,711,805 0.1434 0.00%
2008-11-20 0 0.400 0.400 0.405 0.380 0.405 6,447,826 2,543,272 0.3944 0.144 0.144 0.146 0.137 0.146 17,939,953 0.1418 -1.23%
2008-11-19 0 0.405 0.400 0.405 0.385 0.410 5,737,812 2,293,978 0.3998 0.146 0.144 0.146 0.138 0.147 15,964,462 0.1437 2.53%
2008-11-18 0 0.395 0.395 0.410 0.385 0.425 7,259,272 2,926,205 0.4031 0.142 0.142 0.147 0.138 0.153 20,197,660 0.1449 -4.82%
2008-11-17 0 0.415 0.415 0.425 0.415 0.450 1,177,069 504,110 0.4283 0.149 0.149 0.153 0.149 0.162 3,274,989 0.1539 -7.78%
2008-11-14 0 0.450 0.440 0.450 0.440 0.470 4,371,348 1,969,817 0.4506 0.162 0.158 0.162 0.158 0.169 12,162,514 0.1620 0.00%
2008-11-13 0 0.450 0.450 0.460 0.450 0.460 1,352,556 609,339 0.4505 0.162 0.162 0.165 0.162 0.165 3,763,251 0.1619 -2.17%
2008-11-12 0 0.460 0.455 0.460 0.450 0.465 582,322 266,495 0.4576 0.165 0.164 0.165 0.162 0.167 1,620,210 0.1645 -2.13%
2008-11-11 0 0.470 0.465 0.470 0.450 0.530 2,520,000 1,198,200 0.4755 0.169 0.167 0.169 0.162 0.190 7,011,461 0.1709 4.44%
2008-11-10 0 0.450 0.450 0.455 0.450 0.470 2,963,073 1,349,054 0.4553 0.162 0.162 0.164 0.162 0.169 8,244,234 0.1636 -1.10%
2008-11-07 0 0.455 0.455 0.460 0.450 0.475 2,628,000 1,216,080 0.4627 0.164 0.164 0.165 0.162 0.171 7,311,952 0.1663 -4.21%
2008-11-06 0 0.475 0.470 0.475 0.470 0.485 342,000 162,920 0.4764 0.171 0.169 0.171 0.169 0.174 951,555 0.1712 0.00%
2008-11-05 0 0.475 0.475 0.500 0.475 0.520 2,362,000 1,177,160 0.4984 0.171 0.171 0.180 0.171 0.187 6,571,854 0.1791 -3.06%
2008-11-04 0 0.490 0.490 0.495 0.480 0.500 960,000 474,590 0.4944 0.176 0.176 0.178 0.173 0.180 2,671,033 0.1777 -2.00%
2008-11-03 0 0.500 0.495 0.500 0.495 0.510 1,286,000 649,410 0.5050 0.180 0.178 0.180 0.178 0.183 3,578,071 0.1815 2.04%
2008-10-31 0 0.490 0.480 0.490 0.465 0.510 1,276,000 626,550 0.4910 0.176 0.173 0.176 0.167 0.183 3,550,248 0.1765 6.52%
2008-10-30 0 0.460 0.450 0.470 0.390 0.490 6,973,694 3,014,681 0.4323 0.165 0.162 0.169 0.140 0.176 19,403,089 0.1554 17.95%
2008-10-29 0 0.390 0.390 0.400 0.390 0.420 4,526,322 1,832,410 0.4048 0.140 0.140 0.144 0.140 0.151 12,593,703 0.1455 4.00%
2008-10-28 0 0.375 0.370 0.385 0.370 0.400 3,320,860 1,260,938 0.3797 0.135 0.133 0.138 0.133 0.144 9,239,714 0.1365 -1.32%
2008-10-27 0 0.380 0.370 0.380 0.370 0.450 1,392,000 560,950 0.4030 0.137 0.133 0.137 0.133 0.162 3,872,998 0.1448 -11.63%
2008-10-24 0 0.430 0.420 0.435 0.430 0.470 982,000 434,350 0.4423 0.155 0.151 0.156 0.155 0.169 2,732,244 0.1590 -8.51%
2008-10-23 0 0.470 0.465 0.470 0.465 0.490 149,528 70,103 0.4688 0.169 0.167 0.169 0.167 0.176 416,036 0.1685 -1.05%
2008-10-22 0 0.475 0.475 0.500 0.475 0.510 5,172,000 2,557,470 0.4945 0.171 0.171 0.180 0.171 0.183 14,390,189 0.1777 -5.00%
2008-10-21 0 0.500 0.470 0.500 0.500 0.510 2,616,000 1,312,760 0.5018 0.180 0.169 0.180 0.180 0.183 7,278,564 0.1804 -1.96%
2008-10-20 0 0.510 0.500 0.510 0.500 0.530 3,277,000 1,658,020 0.5060 0.183 0.180 0.183 0.180 0.190 9,117,682 0.1818 2.00%
2008-10-17 0 0.500 0.500 0.510 0.500 0.540 3,186,379 1,610,873 0.5055 0.180 0.180 0.183 0.180 0.194 8,865,545 0.1817 -7.41%
2008-10-16 0 0.540 0.500 0.540 0.490 0.540 1,810,216 910,176 0.5028 0.194 0.180 0.194 0.176 0.194 5,036,611 0.1807 -1.82%
2008-10-15 0 0.550 0.540 0.550 0.530 0.580 1,608,000 887,980 0.5522 0.198 0.194 0.198 0.190 0.208 4,473,980 0.1985 0.00%
2008-10-14 0 0.550 0.550 0.580 0.480 0.700 3,453,300 1,962,764 0.5684 0.198 0.198 0.208 0.173 0.252 9,608,206 0.2043 23.60%
2008-10-13 0 0.445 0.435 0.445 0.420 0.460 2,782,893 1,217,995 0.4377 0.160 0.156 0.160 0.151 0.165 7,742,915 0.1573 0.00%
2008-10-10 0 0.445 0.440 0.445 0.430 0.495 2,596,000 1,160,040 0.4469 0.160 0.158 0.160 0.155 0.178 7,222,918 0.1606 -2.20%
2008-10-09 0 0.455 0.455 0.485 0.455 0.500 2,048,269 990,682 0.4837 0.164 0.164 0.174 0.164 0.180 5,698,952 0.1738 -8.08%
2008-10-08 0 0.495 0.490 0.500 0.490 0.580 3,888,000 2,046,936 0.5265 0.178 0.176 0.180 0.176 0.208 10,817,683 0.1892 -16.10%
2008-10-06 0 0.590 0.580 0.600 0.590 0.610 2,002,277 1,190,041 0.5943 0.212 0.208 0.216 0.212 0.219 5,570,987 0.2136 -6.35%
2008-10-03 0 0.630 0.620 0.650 0.620 0.650 722,000 457,040 0.6330 0.226 0.223 0.234 0.223 0.234 2,008,839 0.2275 -1.56%
2008-10-02 0 0.640 0.640 0.680 0.630 0.670 2,180,559 1,425,862 0.6539 0.230 0.230 0.244 0.226 0.241 6,067,026 0.2350 -1.54%
2008-09-30 0 0.650 0.650 0.670 0.600 0.690 3,334,000 2,207,760 0.6622 0.234 0.234 0.241 0.216 0.248 9,276,274 0.2380 -7.14%
2008-09-29 0 0.700 0.700 0.720 0.650 0.730 1,458,802 1,023,441 0.7016 0.252 0.252 0.259 0.234 0.262 4,058,862 0.2521 -4.11%
2008-09-26 0 0.730 0.720 0.730 0.700 0.740 1,228,000 886,000 0.7215 0.262 0.259 0.262 0.252 0.266 3,416,696 0.2593 1.39%
2008-09-25 0 0.720 0.700 0.720 0.700 0.740 1,361,444 982,891 0.7219 0.259 0.252 0.259 0.252 0.266 3,787,981 0.2595 -1.37%
2008-09-24 0 0.730 0.720 0.730 0.700 0.770 2,072,000 1,517,880 0.7326 0.262 0.259 0.262 0.252 0.277 5,764,979 0.2633 0.00%
2008-09-23 0 0.730 0.700 0.740 0.700 0.740 1,390,356 1,001,753 0.7205 0.262 0.252 0.266 0.252 0.266 3,868,423 0.2590 -2.67%
2008-09-22 0 0.750 0.710 0.750 0.690 0.750 2,406,991 1,727,514 0.7177 0.270 0.255 0.270 0.248 0.270 6,697,033 0.2580 7.14%
2008-09-19 0 0.700 0.710 0.720 0.650 0.760 5,213,000 3,782,140 0.7255 0.252 0.255 0.259 0.234 0.273 14,504,264 0.2608 1.45%
2008-09-18 0 0.690 0.680 0.690 0.650 0.740 3,268,000 2,237,040 0.6845 0.248 0.244 0.248 0.234 0.266 9,092,641 0.2460 -9.21%
2008-09-17 0 0.760 0.760 0.770 0.740 0.790 2,046,087 1,547,981 0.7566 0.273 0.273 0.277 0.266 0.284 5,692,881 0.2719 -3.80%
2008-09-16 0 0.790 0.790 0.800 0.670 0.850 1,873,604 1,509,623 0.8057 0.284 0.284 0.288 0.241 0.305 5,212,977 0.2896 -9.20%
2008-09-12 0 0.870 0.850 0.870 0.850 0.920 1,110,000 966,920 0.8711 0.313 0.305 0.313 0.305 0.331 3,088,382 0.3131 2.35%
2008-09-11 0 0.850 0.830 0.850 0.830 0.880 884,000 744,440 0.8421 0.305 0.298 0.305 0.298 0.316 2,459,576 0.3027 -1.16%
2008-09-10 0 0.860 0.850 0.860 0.840 0.860 1,073,505 913,104 0.8506 0.309 0.305 0.309 0.302 0.309 2,986,841 0.3057 -1.15%
2008-09-09 0 0.870 0.870 0.880 0.870 0.880 259,553 227,565 0.8768 0.313 0.313 0.316 0.313 0.316 722,161 0.3151 -1.14%
2008-09-08 0 0.880 0.880 0.890 0.880 0.890 360,000 319,900 0.8886 0.316 0.316 0.320 0.316 0.320 1,001,637 0.3194 -1.12%
2008-09-05 0 0.890 0.880 0.890 0.850 0.900 1,625,641 1,439,068 0.8852 0.320 0.316 0.320 0.305 0.323 4,523,063 0.3182 -2.20%
2008-09-04 0 0.910 0.900 0.910 0.890 0.940 2,176,000 1,974,060 0.9072 0.327 0.323 0.327 0.320 0.338 6,054,341 0.3261 2.25%
2008-09-03 0 0.890 0.880 0.900 0.870 0.940 1,176,000 1,047,540 0.8908 0.320 0.316 0.323 0.313 0.338 3,272,015 0.3202 1.14%
2008-09-02 0 0.880 0.870 0.930 0.870 0.900 1,638,000 1,441,340 0.8799 0.316 0.313 0.334 0.313 0.323 4,557,450 0.3163 -1.12%
2008-09-01 0 0.890 0.890 0.900 0.890 0.910 1,902,000 1,694,600 0.8910 0.320 0.320 0.323 0.320 0.327 5,291,984 0.3202 -2.20%
2008-08-29 0 0.910 0.910 0.920 0.910 0.940 833,221 766,220 0.9196 0.327 0.327 0.331 0.327 0.338 2,318,292 0.3305 -1.09%
2008-08-28 0 0.920 0.910 0.920 0.910 0.920 486,127 443,894 0.9131 0.331 0.327 0.331 0.327 0.331 1,352,564 0.3282 0.00%
2008-08-27 0 0.920 0.920 0.930 0.880 0.950 1,446,957 1,321,821 0.9135 0.331 0.331 0.334 0.316 0.341 4,025,906 0.3283 2.22%
2008-08-26 0 0.900 0.890 0.900 0.900 0.920 1,308,000 1,177,800 0.9005 0.323 0.320 0.323 0.323 0.331 3,639,282 0.3236 -2.17%
2008-08-25 0 0.920 0.910 0.930 0.870 0.960 948,344 878,996 0.9269 0.331 0.327 0.334 0.313 0.345 2,638,602 0.3331 6.98%
2008-08-21 0 0.860 0.860 0.880 0.830 0.900 1,872,427 1,590,407 0.8494 0.309 0.309 0.316 0.298 0.323 5,209,702 0.3053 -5.49%
2008-08-20 0 0.910 0.910 0.920 0.820 0.920 1,964,000 1,742,200 0.8871 0.327 0.327 0.331 0.295 0.331 5,464,488 0.3188 -4.21%
2008-08-19 0 0.950 0.950 0.970 0.930 1.030 2,354,000 2,322,900 0.9868 0.341 0.341 0.349 0.334 0.370 6,549,595 0.3547 -4.04%
2008-08-18 0 0.990 0.990 1.020 0.990 1.040 4,011,589 4,009,565 0.9995 0.356 0.356 0.367 0.356 0.374 11,161,548 0.3592 -3.88%
2008-08-15 0 1.030 1.010 1.030 1.010 1.030 64,000 65,300 1.0203 0.370 0.363 0.370 0.363 0.370 178,069 0.3667 1.98%
2008-08-14 0 1.010 1.010 1.020 1.010 1.040 253,751 256,356 1.0103 0.363 0.363 0.367 0.363 0.374 706,018 0.3631 -2.88%
2008-08-13 0 1.040 1.000 1.040 0.980 1.180 3,061,955 3,179,114 1.0383 0.374 0.359 0.374 0.352 0.424 8,519,356 0.3732 2.97%
2008-08-12 0 1.010 1.010 1.040 1.010 1.100 1,668,000 1,744,280 1.0457 0.363 0.363 0.374 0.363 0.395 4,640,919 0.3758 -2.88%
2008-08-11 0 1.040 1.000 1.040 1.010 1.110 537,300 559,366 1.0411 0.374 0.359 0.374 0.363 0.399 1,494,944 0.3742 0.97%
2008-08-08 0 1.030 1.030 1.050 1.030 1.090 2,228,077 2,348,812 1.0542 0.370 0.370 0.377 0.370 0.392 6,199,236 0.3789 -2.83%
2008-08-07 0 1.060 1.040 1.060 1.050 1.090 974,000 1,033,400 1.0610 0.381 0.374 0.381 0.377 0.392 2,709,985 0.3813 0.95%
2008-08-05 0 1.050 1.040 1.070 1.050 1.050 638,037 669,938 1.0500 0.377 0.374 0.385 0.377 0.377 1,775,227 0.3774 -0.94%
2008-08-04 0 1.060 1.050 1.060 1.010 1.110 2,996,000 3,168,900 1.0577 0.381 0.377 0.381 0.363 0.399 8,335,848 0.3802 -6.19%
2008-08-01 0 1.130 1.130 1.160 1.130 1.150 203,023 231,385 1.1397 0.406 0.406 0.417 0.406 0.413 564,876 0.4096 -2.59%
2008-07-31 0 1.160 1.140 1.170 1.140 1.190 1,529,080 1,795,540 1.1743 0.417 0.410 0.421 0.410 0.428 4,254,399 0.4220 0.00%
2008-07-30 0 1.160 1.150 1.170 1.130 1.170 372,261 433,180 1.1636 0.417 0.413 0.421 0.406 0.421 1,035,751 0.4182 -1.69%
2008-07-29 0 1.180 1.160 1.180 1.160 1.190 844,171 993,955 1.1774 0.424 0.417 0.424 0.417 0.428 2,348,759 0.4232 -0.84%
2008-07-28 0 1.190 1.150 1.190 1.150 1.200 1,322,390 1,573,345 1.1898 0.428 0.413 0.428 0.413 0.431 3,679,320 0.4276 1.71%
2008-07-25 0 1.170 1.160 1.170 1.100 1.180 1,850,428 2,155,119 1.1647 0.421 0.417 0.421 0.395 0.424 5,148,494 0.4186 0.43%
2008-07-24 0 1.200 1.190 1.200 1.180 1.220 1,738,220 2,084,864 1.1994 0.419 0.415 0.419 0.412 0.426 4,981,591 0.4185 0.84%
2008-07-23 0 1.190 1.180 1.190 1.150 1.190 1,710,145 2,027,190 1.1854 0.415 0.412 0.415 0.401 0.415 4,901,130 0.4136 4.39%
2008-07-22 0 1.140 1.140 1.150 1.140 1.140 24,471 27,850 1.1381 0.398 0.398 0.401 0.398 0.398 70,132 0.3971 0.00%
2008-07-21 0 1.140 1.130 1.140 1.130 1.160 210,000 240,620 1.1458 0.398 0.394 0.398 0.394 0.405 601,842 0.3998 0.00%
2008-07-18 0 1.140 1.140 1.160 1.140 1.150 5,006,860 5,731,346 1.1447 0.398 0.398 0.405 0.398 0.401 14,349,235 0.3994 1.79%
2008-07-17 0 1.120 1.110 1.140 1.090 1.120 269,569 295,463 1.0961 0.391 0.387 0.398 0.380 0.391 772,562 0.3824 1.82%
2008-07-16 0 1.100 1.100 1.130 1.090 1.120 379,217 417,311 1.1005 0.384 0.384 0.394 0.380 0.391 1,086,804 0.3840 -1.79%
2008-07-15 0 1.120 1.110 1.120 1.090 1.120 578,000 636,840 1.1018 0.391 0.387 0.391 0.380 0.391 1,656,499 0.3844 -0.88%
2008-07-14 0 1.130 1.130 1.150 1.130 1.140 226,000 255,720 1.1315 0.394 0.394 0.401 0.394 0.398 647,697 0.3948 -1.74%
2008-07-11 0 1.150 1.100 1.150 1.100 1.150 320,000 361,700 1.1303 0.401 0.384 0.401 0.384 0.401 917,093 0.3944 0.00%
2008-07-10 0 1.150 1.130 1.150 1.120 1.150 114,158 128,882 1.1290 0.401 0.394 0.401 0.391 0.401 327,167 0.3939 0.88%
2008-07-09 0 1.140 1.140 1.150 1.130 1.160 392,158 449,343 1.1458 0.398 0.398 0.401 0.394 0.405 1,123,891 0.3998 0.88%
2008-07-08 0 1.130 1.120 1.140 1.110 1.130 236,158 264,281 1.1191 0.394 0.391 0.398 0.387 0.394 676,809 0.3905 0.00%
2008-07-07 0 1.130 1.130 1.140 1.130 1.150 392,000 443,860 1.1323 0.394 0.394 0.398 0.394 0.401 1,123,439 0.3951 -0.88%
2008-07-04 0 1.140 1.140 1.150 1.120 1.150 358,000 406,620 1.1358 0.398 0.398 0.401 0.391 0.401 1,025,998 0.3963 1.79%
2008-07-03 0 1.120 1.110 1.120 1.110 1.150 3,968,000 4,431,420 1.1168 0.391 0.387 0.391 0.387 0.401 11,371,951 0.3897 -4.27%
2008-07-02 0 1.170 1.150 1.170 1.160 1.200 750,789 887,892 1.1826 0.408 0.401 0.408 0.405 0.419 2,151,697 0.4126 -1.68%
2008-06-30 0 1.190 1.180 1.190 1.140 1.200 272,000 314,100 1.1548 0.415 0.412 0.415 0.398 0.419 779,529 0.4029 2.59%
2008-06-27 0 1.160 1.150 1.160 1.150 1.160 215,831 248,724 1.1524 0.405 0.401 0.405 0.401 0.405 618,553 0.4021 -1.69%
2008-06-26 0 1.180 1.170 1.190 1.170 1.200 264,000 313,380 1.1870 0.412 0.408 0.415 0.408 0.419 756,602 0.4142 1.72%
2008-06-25 0 1.160 1.160 1.180 1.160 1.190 24,301 28,671 1.1798 0.405 0.405 0.412 0.405 0.415 69,645 0.4117 0.00%
2008-06-24 0 1.160 1.160 1.170 1.160 1.170 159,665 185,992 1.1649 0.405 0.405 0.408 0.405 0.408 457,586 0.4065 -0.85%
2008-06-23 0 1.170 1.170 1.180 1.170 1.200 786,009 927,850 1.1805 0.408 0.408 0.412 0.408 0.419 2,252,635 0.4119 -2.50%
2008-06-20 0 1.200 1.190 1.200 1.200 1.210 1,702,000 2,046,800 1.2026 0.419 0.415 0.419 0.419 0.422 4,877,787 0.4196 2.56%
2008-06-19 0 1.170 1.170 1.180 1.160 1.180 513,141 600,495 1.1702 0.408 0.408 0.412 0.405 0.412 1,470,618 0.4083 0.00%
2008-06-18 0 1.170 1.160 1.170 1.160 1.170 82,810 96,591 1.1664 0.408 0.405 0.408 0.405 0.408 237,326 0.4070 0.00%
2008-06-17 0 1.170 1.160 1.170 1.140 1.170 299,457 345,650 1.1543 0.408 0.405 0.408 0.398 0.408 858,218 0.4028 1.74%
2008-06-16 0 1.150 1.150 1.160 1.130 1.160 298,333 343,470 1.1513 0.401 0.401 0.405 0.394 0.405 854,997 0.4017 1.77%
2008-06-13 0 1.130 1.130 1.150 1.120 1.160 288,000 326,600 1.1340 0.394 0.394 0.401 0.391 0.405 825,384 0.3957 0.00%
2008-06-12 0 1.130 1.120 1.150 1.120 1.150 1,272,000 1,443,400 1.1347 0.394 0.391 0.401 0.391 0.401 3,645,444 0.3959 -5.04%
2008-06-11 0 1.190 1.170 1.180 1.160 1.200 780,000 919,180 1.1784 0.415 0.408 0.412 0.405 0.419 2,235,414 0.4112 2.59%
2008-06-10 0 1.160 1.160 1.190 1.150 1.190 1,571,971 1,826,108 1.1617 0.405 0.405 0.415 0.401 0.415 4,505,135 0.4053 -5.69%
2008-06-06 0 1.230 1.220 1.230 1.210 1.250 383,326 473,045 1.2341 0.429 0.426 0.429 0.422 0.436 1,098,580 0.4306 -0.81%
2008-06-05 0 1.240 1.230 1.250 1.230 1.260 311,354 389,590 1.2513 0.433 0.429 0.436 0.429 0.440 892,314 0.4366 -0.80%
2008-06-04 0 1.250 1.230 1.260 1.240 1.260 548,000 685,700 1.2513 0.436 0.429 0.440 0.433 0.440 1,570,521 0.4366 -0.79%
2008-06-03 0 1.260 1.260 1.270 1.230 1.270 417,514 522,497 1.2514 0.440 0.440 0.443 0.429 0.443 1,196,560 0.4367 0.00%
2008-06-02 0 1.260 1.250 1.260 1.230 1.280 722,071 912,565 1.2638 0.440 0.436 0.440 0.429 0.447 2,069,394 0.4410 0.00%
2008-05-30 0 1.260 1.250 1.260 1.230 1.270 300,104 378,225 1.2603 0.440 0.436 0.440 0.429 0.443 860,073 0.4398 -0.79%
2008-05-29 0 1.270 1.250 1.270 1.200 1.310 1,000,000 1,272,160 1.2722 0.443 0.436 0.443 0.419 0.457 2,865,915 0.4439 4.96%
2008-05-28 0 1.210 1.200 1.220 1.180 1.220 564,337 678,501 1.2023 0.422 0.419 0.426 0.412 0.426 1,617,342 0.4195 1.68%
2008-05-27 0 1.190 1.190 1.200 1.180 1.190 668,000 790,720 1.1837 0.415 0.415 0.419 0.412 0.415 1,914,431 0.4130 -1.65%
2008-05-26 0 1.210 1.180 1.240 1.140 1.210 1,718,000 2,028,720 1.1809 0.422 0.412 0.433 0.398 0.422 4,923,642 0.4120 0.83%
2008-05-23 0 1.200 1.190 1.200 1.180 1.200 345,666 409,566 1.1849 0.419 0.415 0.419 0.412 0.419 990,649 0.4134 1.69%
2008-05-22 0 1.180 1.180 1.190 1.160 1.190 249,961 295,896 1.1838 0.412 0.412 0.415 0.405 0.415 716,367 0.4131 -2.48%
2008-05-21 0 1.210 1.200 1.220 1.140 1.210 672,408 801,292 1.1917 0.422 0.419 0.426 0.398 0.422 1,927,064 0.4158 1.68%
2008-05-20 0 1.190 1.180 1.190 1.180 1.220 769,703 927,030 1.2044 0.415 0.412 0.415 0.412 0.426 2,205,903 0.4202 -4.03%
2008-05-19 0 1.240 1.230 1.240 1.220 1.260 993,115 1,231,958 1.2405 0.433 0.429 0.433 0.426 0.440 2,846,183 0.4328 -1.59%
2008-05-16 0 1.260 1.250 1.260 1.250 1.290 549,981 697,017 1.2673 0.440 0.436 0.440 0.436 0.450 1,576,199 0.4422 -1.56%
2008-05-15 0 1.280 1.270 1.280 1.250 1.280 682,136 857,345 1.2569 0.447 0.443 0.447 0.436 0.447 1,954,944 0.4386 3.23%
2008-05-14 0 1.240 1.240 1.260 1.220 1.260 1,206,732 1,498,118 1.2415 0.433 0.433 0.440 0.426 0.440 3,458,391 0.4332 0.00%
2008-05-13 0 1.240 1.230 1.240 1.230 1.260 1,143,722 1,433,206 1.2531 0.433 0.429 0.433 0.429 0.440 3,277,810 0.4372 -2.36%
2008-05-09 0 1.270 1.270 1.280 1.260 1.320 1,027,615 1,320,506 1.2850 0.443 0.443 0.447 0.440 0.461 2,945,057 0.4484 0.79%
2008-05-08 0 1.260 1.250 1.260 1.200 1.260 1,730,000 2,144,920 1.2398 0.440 0.436 0.440 0.419 0.440 4,958,033 0.4326 2.44%
2008-05-07 0 1.230 1.230 1.240 1.200 1.360 4,935,870 6,208,374 1.2578 0.429 0.429 0.433 0.419 0.475 14,145,784 0.4389 -7.52%
2008-05-06 0 1.330 1.320 1.330 1.270 1.330 9,624,538 12,625,396 1.3118 0.464 0.461 0.464 0.443 0.464 27,583,108 0.4577 5.56%
2008-05-05 0 1.260 1.250 1.260 1.110 1.260 6,374,848 7,463,087 1.1707 0.440 0.436 0.440 0.387 0.440 18,269,772 0.4085 12.50%
2008-05-02 0 1.120 1.120 1.130 1.090 1.130 2,091,211 2,335,519 1.1168 0.391 0.391 0.394 0.380 0.394 5,993,233 0.3897 0.90%
2008-04-30 0 1.110 1.090 1.110 1.090 1.150 1,656,000 1,858,060 1.1220 0.387 0.380 0.387 0.380 0.401 4,745,955 0.3915 -0.89%
2008-04-29 0 1.120 1.120 1.140 1.090 1.140 2,165,165 2,426,507 1.1207 0.391 0.391 0.398 0.380 0.398 6,205,179 0.3910 0.00%
2008-04-28 0 1.120 1.100 1.130 1.110 1.130 410,000 459,160 1.1199 0.391 0.384 0.394 0.387 0.394 1,175,025 0.3908 -0.88%
2008-04-25 0 1.130 1.120 1.130 1.110 1.160 2,651,681 2,991,599 1.1282 0.394 0.391 0.394 0.387 0.405 7,599,492 0.3937 0.00%
2008-04-24 0 1.130 1.120 1.130 1.030 1.140 5,220,623 5,727,803 1.0971 0.394 0.391 0.394 0.359 0.398 14,961,862 0.3828 7.62%
2008-04-23 0 1.050 1.040 1.050 1.040 1.060 641,970 671,030 1.0453 0.366 0.363 0.366 0.363 0.370 1,839,831 0.3647 -0.94%
2008-04-22 0 1.060 1.050 1.060 1.030 1.060 819,360 864,134 1.0546 0.370 0.366 0.370 0.359 0.370 2,348,216 0.3680 0.00%
2008-04-21 0 1.060 1.050 1.060 1.040 1.060 666,556 701,050 1.0517 0.370 0.366 0.370 0.363 0.370 1,910,293 0.3670 0.00%
2008-04-18 0 1.060 1.050 1.060 1.040 1.060 919,164 970,552 1.0559 0.370 0.366 0.370 0.363 0.370 2,634,246 0.3684 -0.93%
2008-04-17 0 1.070 1.060 1.070 1.030 1.090 455,518 479,408 1.0524 0.373 0.370 0.373 0.359 0.380 1,305,476 0.3672 0.94%
2008-04-16 0 1.060 1.050 1.060 1.040 1.080 1,157,511 1,224,567 1.0579 0.370 0.366 0.370 0.363 0.377 3,317,328 0.3691 -2.75%
2008-04-15 0 1.090 1.060 1.100 1.050 1.100 754,636 805,316 1.0672 0.380 0.370 0.384 0.366 0.384 2,162,723 0.3724 4.81%
2008-04-14 0 1.040 1.040 1.060 1.040 1.050 2,243,123 2,338,285 1.0424 0.363 0.363 0.370 0.363 0.366 6,428,600 0.3637 -4.59%
2008-04-11 0 1.090 1.080 1.100 1.080 1.130 2,550,078 2,800,205 1.0981 0.380 0.377 0.384 0.377 0.394 7,308,307 0.3832 0.93%
2008-04-10 0 1.080 1.050 1.080 1.030 1.080 1,468,332 1,545,652 1.0527 0.377 0.366 0.377 0.359 0.377 4,208,115 0.3673 2.86%
2008-04-09 0 1.050 1.060 1.070 1.050 1.110 3,519,459 3,803,512 1.0807 0.366 0.370 0.373 0.366 0.387 10,086,470 0.3771 -3.67%
2008-04-08 0 1.090 1.080 1.090 1.030 1.100 4,174,000 4,478,280 1.0729 0.380 0.377 0.380 0.359 0.384 11,962,329 0.3744 1.87%
2008-04-07 0 1.070 1.060 1.070 1.000 1.090 4,366,000 4,610,300 1.0560 0.373 0.370 0.373 0.349 0.380 12,512,585 0.3685 7.00%
2008-04-03 0 1.000 1.000 1.010 0.990 1.020 3,531,904 3,541,188 1.0026 0.349 0.349 0.352 0.345 0.356 10,122,137 0.3498 1.01%
2008-04-02 0 0.990 0.980 0.990 0.980 1.050 5,704,000 5,733,360 1.0051 0.345 0.342 0.345 0.342 0.366 16,347,179 0.3507 -2.94%
2008-04-01 0 1.020 1.010 1.020 0.920 1.030 12,613,642 12,606,400 0.9994 0.356 0.352 0.356 0.321 0.359 36,149,626 0.3487 10.87%
2008-03-31 0 0.920 0.920 0.930 0.780 0.940 11,430,293 10,052,074 0.8794 0.321 0.321 0.325 0.272 0.328 32,758,248 0.3069 15.00%
2008-03-28 0 0.800 0.790 0.800 0.730 0.810 5,626,261 4,297,203 0.7638 0.279 0.276 0.279 0.255 0.283 16,124,386 0.2665 6.67%
2008-03-27 0 0.750 0.740 0.750 0.740 0.770 2,260,000 1,695,060 0.7500 0.262 0.258 0.262 0.258 0.269 6,476,968 0.2617 -2.60%
2008-03-26 0 0.770 0.770 0.780 0.760 0.800 6,312,000 4,926,260 0.7805 0.269 0.269 0.272 0.265 0.279 18,089,655 0.2723 0.00%
2008-03-25 0 0.770 0.760 0.770 0.720 0.830 15,375,370 11,785,628 0.7665 0.269 0.265 0.269 0.251 0.290 44,064,503 0.2675 -3.75%
2008-03-20 0 0.800 0.790 0.800 0.780 0.800 2,897,786 2,306,620 0.7960 0.279 0.276 0.279 0.272 0.279 8,304,808 0.2777 -1.23%
2008-03-19 0 0.810 0.810 0.820 0.800 0.860 1,693,990 1,392,632 0.8221 0.283 0.283 0.286 0.279 0.300 4,854,831 0.2869 0.00%
2008-03-18 0 0.810 0.790 0.810 0.770 0.820 9,553,175 7,590,270 0.7945 0.283 0.276 0.283 0.269 0.286 27,378,587 0.2772 3.85%
2008-03-17 0 0.780 0.750 0.800 0.750 0.800 8,094,678 6,197,821 0.7657 0.272 0.262 0.279 0.262 0.279 23,198,659 0.2672 -4.88%
2008-03-14 0 0.820 0.800 0.820 0.810 0.900 5,924,354 5,052,689 0.8529 0.286 0.279 0.286 0.283 0.314 16,978,695 0.2976 0.00%
2008-03-13 0 0.820 0.810 0.820 0.810 0.910 8,170,000 7,024,676 0.8598 0.286 0.283 0.286 0.283 0.318 23,414,526 0.3000 -9.89%
2008-03-12 0 0.910 0.910 0.930 0.910 0.970 5,908,859 5,576,982 0.9438 0.318 0.318 0.325 0.318 0.338 16,934,288 0.3293 -2.15%
2008-03-11 0 0.930 0.930 0.940 0.900 0.950 4,656,865 4,280,321 0.9191 0.325 0.325 0.328 0.314 0.331 13,346,179 0.3207 -3.12%
2008-03-10 0 0.960 0.960 0.970 0.940 1.000 4,440,200 4,247,264 0.9565 0.335 0.335 0.338 0.328 0.349 12,725,236 0.3338 -4.95%
2008-03-07 0 1.010 1.000 1.010 0.990 1.020 5,580,038 5,583,816 1.0007 0.352 0.349 0.352 0.345 0.356 15,991,915 0.3492 -1.94%
2008-03-06 0 1.030 1.030 1.040 1.030 1.060 2,884,239 3,010,354 1.0437 0.359 0.359 0.363 0.359 0.370 8,265,984 0.3642 0.00%
2008-03-05 0 1.030 1.020 1.030 1.020 1.080 5,293,592 5,569,132 1.0521 0.359 0.356 0.359 0.356 0.377 15,170,985 0.3671 -3.74%
2008-03-04 0 1.070 1.060 1.070 1.050 1.160 10,690,578 11,864,447 1.1098 0.373 0.370 0.373 0.366 0.405 30,638,288 0.3872 -2.73%
2008-03-03 0 1.100 1.100 1.110 1.090 1.140 9,196,863 10,241,755 1.1136 0.384 0.384 0.387 0.380 0.398 26,357,428 0.3886 -3.51%
2008-02-29 0 1.140 1.130 1.140 1.110 1.170 16,819,456 19,096,447 1.1354 0.398 0.394 0.398 0.387 0.408 48,203,131 0.3962 -2.56%
2008-02-28 0 1.170 1.160 1.170 1.050 1.200 35,708,860 40,838,292 1.1436 0.408 0.405 0.408 0.366 0.419 102,338,557 0.3991 11.43%
2008-02-27 0 1.050 1.040 1.050 1.010 1.050 3,714,215 3,839,800 1.0338 0.366 0.363 0.366 0.352 0.366 10,644,624 0.3607 2.94%
2008-02-26 0 1.020 1.010 1.020 0.990 1.040 2,300,596 2,322,264 1.0094 0.356 0.352 0.356 0.345 0.363 6,593,313 0.3522 0.00%
2008-02-25 0 1.020 1.020 1.030 1.020 1.040 3,868,000 3,970,120 1.0264 0.356 0.356 0.359 0.356 0.363 11,085,359 0.3581 0.00%
2008-02-22 0 1.020 1.010 1.020 0.980 1.070 12,841,917 13,056,780 1.0167 0.356 0.352 0.356 0.342 0.373 36,803,842 0.3548 -3.77%
2008-02-21 0 1.060 1.060 1.070 1.060 1.140 13,628,662 15,051,195 1.1044 0.370 0.370 0.373 0.370 0.398 39,058,587 0.3853 1.44%
2008-02-20 0 1.080 1.070 1.080 1.070 1.110 5,612,850 6,110,430 1.0887 0.365 0.361 0.365 0.361 0.375 16,624,715 0.3676 -0.92%
2008-02-19 0 1.090 1.060 1.080 1.080 1.160 7,734,000 8,601,460 1.1122 0.368 0.358 0.365 0.365 0.392 22,907,355 0.3755 -1.80%
2008-02-18 0 1.110 1.100 1.110 1.100 1.170 8,879,302 9,947,967 1.1204 0.375 0.371 0.375 0.371 0.395 26,299,627 0.3783 -3.48%
2008-02-15 0 1.150 1.140 1.160 1.140 1.200 2,821,453 3,312,682 1.1741 0.388 0.385 0.392 0.385 0.405 8,356,869 0.3964 -2.54%
2008-02-14 0 1.180 1.160 1.180 1.160 1.200 2,946,475 3,455,707 1.1728 0.398 0.392 0.398 0.392 0.405 8,727,172 0.3960 0.00%
2008-02-13 0 1.180 1.180 1.200 1.150 1.240 3,500,155 4,152,840 1.1865 0.398 0.398 0.405 0.388 0.419 10,367,118 0.4006 -3.28%
2008-02-12 0 1.220 1.220 1.230 1.200 1.300 2,255,798 2,806,910 1.2443 0.412 0.412 0.415 0.405 0.439 6,681,454 0.4201 -5.43%
2008-02-11 0 1.290 1.280 1.290 1.280 1.340 1,109,929 1,442,150 1.2993 0.436 0.432 0.436 0.432 0.452 3,287,502 0.4387 -0.77%
2008-02-06 0 1.300 1.300 1.310 1.300 1.370 504,285 661,268 1.3113 0.439 0.439 0.442 0.439 0.463 1,493,643 0.4427 -2.99%
2008-02-05 0 1.340 1.340 1.350 1.300 1.350 687,867 917,592 1.3340 0.452 0.452 0.456 0.439 0.456 2,037,395 0.4504 0.75%
2008-02-04 0 1.330 1.330 1.340 1.330 1.400 1,260,643 1,687,864 1.3389 0.449 0.449 0.452 0.449 0.473 3,733,902 0.4520 -2.21%
2008-02-01 0 1.360 1.350 1.370 1.350 1.400 1,496,193 2,035,801 1.3607 0.459 0.456 0.463 0.456 0.473 4,431,578 0.4594 -2.86%
2008-01-31 0 1.400 1.400 1.410 1.380 1.460 4,989,963 7,046,279 1.4121 0.473 0.473 0.476 0.466 0.493 14,779,784 0.4768 -0.71%
2008-01-30 0 1.410 1.380 1.430 1.340 1.430 2,740,948 3,722,487 1.3581 0.476 0.466 0.483 0.452 0.483 8,118,421 0.4585 6.02%
2008-01-29 0 1.330 1.330 1.360 1.300 1.340 2,902,000 3,849,480 1.3265 0.449 0.449 0.459 0.439 0.452 8,595,441 0.4479 2.31%
2008-01-28 0 1.300 1.290 1.300 1.280 1.340 5,284,000 6,925,020 1.3106 0.439 0.436 0.439 0.432 0.452 15,650,693 0.4425 -5.80%
2008-01-25 0 1.380 1.360 1.380 1.230 1.380 6,841,567 9,003,280 1.3160 0.466 0.459 0.466 0.415 0.466 20,264,055 0.4443 14.05%
2008-01-24 0 1.210 1.200 1.210 1.130 1.280 15,484,000 18,687,280 1.2069 0.409 0.405 0.409 0.382 0.432 45,862,100 0.4075 3.42%
2008-01-23 0 1.170 1.190 1.200 1.100 1.650 10,918,000 14,460,060 1.3244 0.395 0.402 0.405 0.371 0.557 32,338,052 0.4472 -24.52%
2008-01-22 0 1.550 1.500 1.550 1.480 1.770 2,836,000 4,667,020 1.6456 0.523 0.506 0.523 0.500 0.598 8,399,956 0.5556 -18.85%
2008-01-21 0 1.910 1.910 1.920 1.840 1.980 1,547,065 2,959,457 1.9129 0.645 0.645 0.648 0.621 0.668 4,582,256 0.6459 -2.05%
2008-01-18 0 1.950 1.940 1.950 1.760 2.050 3,466,360 6,642,230 1.9162 0.658 0.655 0.658 0.594 0.692 10,267,021 0.6469 5.98%
2008-01-17 0 1.840 1.830 1.840 1.770 1.850 2,422,394 4,403,450 1.8178 0.621 0.618 0.621 0.598 0.625 7,174,895 0.6137 2.79%
2008-01-16 0 1.790 1.790 1.800 1.690 1.930 2,151,053 3,904,631 1.8152 0.604 0.604 0.608 0.571 0.652 6,371,209 0.6129 -5.29%
2008-01-15 0 1.890 1.880 1.890 1.870 1.980 3,725,338 7,086,935 1.9024 0.638 0.635 0.638 0.631 0.668 11,034,088 0.6423 -5.50%
2008-01-14 0 2.000 1.980 2.000 1.940 2.120 3,466,000 6,958,600 2.0077 0.675 0.668 0.675 0.655 0.716 10,265,954 0.6778 -5.66%
2008-01-11 0 2.120 2.100 2.120 2.100 2.130 759,353 1,601,867 2.1095 0.716 0.709 0.716 0.709 0.719 2,249,130 0.7122 0.47%
2008-01-10 0 2.110 2.100 2.110 2.100 2.160 1,503,320 3,193,766 2.1245 0.712 0.709 0.712 0.709 0.729 4,452,687 0.7173 0.96%
2008-01-09 0 2.090 2.080 2.100 2.060 2.090 504,240 1,048,220 2.0788 0.706 0.702 0.709 0.695 0.706 1,493,510 0.7019 0.00%
2008-01-08 0 2.090 2.090 2.100 2.070 2.110 734,000 1,536,600 2.0935 0.706 0.706 0.709 0.699 0.712 2,174,036 0.7068 -0.48%
2008-01-07 0 2.100 2.090 2.100 2.090 2.100 342,000 718,120 2.0998 0.709 0.706 0.709 0.706 0.709 1,012,971 0.7089 -1.41%
2008-01-04 0 2.130 2.110 2.130 2.080 2.130 1,477,061 3,105,014 2.1022 0.719 0.712 0.719 0.702 0.719 4,374,911 0.7097 2.40%
2008-01-03 0 2.080 2.080 2.100 2.070 2.140 1,306,000 2,750,840 2.1063 0.702 0.702 0.709 0.699 0.723 3,868,245 0.7111 -3.70%
2008-01-02 0 2.160 2.160 2.190 2.160 2.220 596,000 1,307,160 2.1932 0.729 0.729 0.739 0.729 0.750 1,765,294 0.7405 -0.46%
2007-12-31 0 2.170 2.160 2.180 2.170 2.180 285,898 622,744 2.1782 0.733 0.729 0.736 0.733 0.736 846,802 0.7354 -0.46%
2007-12-28 0 2.180 2.170 2.190 2.150 2.200 627,369 1,369,996 2.1837 0.736 0.733 0.739 0.726 0.743 1,858,206 0.7373 -3.11%
2007-12-27 0 2.250 2.250 2.260 2.200 2.300 596,451 1,339,154 2.2452 0.760 0.760 0.763 0.743 0.777 1,766,630 0.7580 0.45%
2007-12-24 0 2.240 2.230 2.240 2.190 2.240 282,895 629,371 2.2248 0.756 0.753 0.756 0.739 0.756 837,907 0.7511 4.67%
2007-12-21 0 2.140 2.140 2.180 2.110 2.180 327,423 704,697 2.1523 0.723 0.723 0.736 0.712 0.736 969,795 0.7266 0.00%
2007-12-20 0 2.140 2.140 2.180 2.140 2.190 710,614 1,534,151 2.1589 0.723 0.723 0.736 0.723 0.739 2,104,769 0.7289 -0.93%
2007-12-19 0 2.160 2.150 2.180 2.160 2.200 568,000 1,232,660 2.1702 0.729 0.726 0.736 0.729 0.743 1,682,361 0.7327 -1.82%
2007-12-18 0 2.200 2.180 2.200 2.160 2.260 1,257,839 2,849,886 2.2657 0.743 0.736 0.743 0.729 0.763 3,725,597 0.7649 -3.51%
2007-12-17 0 2.280 2.250 2.280 2.140 2.360 1,115,557 2,574,370 2.3077 0.770 0.760 0.770 0.723 0.797 3,304,171 0.7791 -0.87%
2007-12-14 0 2.300 2.300 2.320 2.200 2.470 964,000 2,277,780 2.3628 0.777 0.777 0.783 0.743 0.834 2,855,274 0.7977 6.98%
2007-12-13 0 2.150 2.170 2.180 2.130 2.220 1,428,061 3,085,607 2.1607 0.726 0.733 0.736 0.719 0.750 4,229,778 0.7295 -2.71%
2007-12-12 0 2.210 2.190 2.210 2.170 2.250 1,921,136 4,228,691 2.2011 0.746 0.739 0.746 0.733 0.760 5,690,218 0.7432 -1.34%
2007-12-11 0 2.240 2.210 2.240 2.180 2.240 1,460,519 3,199,731 2.1908 0.756 0.746 0.756 0.736 0.756 4,325,915 0.7397 2.75%
2007-12-10 0 2.180 2.170 2.210 2.170 2.270 811,588 1,802,029 2.2204 0.736 0.733 0.746 0.733 0.766 2,403,845 0.7496 -4.80%
2007-12-07 0 2.290 2.250 2.290 2.250 2.330 1,417,610 3,246,583 2.2902 0.773 0.760 0.773 0.760 0.787 4,198,823 0.7732 -0.43%
2007-12-06 0 2.300 2.290 2.300 2.250 2.360 1,156,000 2,692,300 2.3290 0.777 0.773 0.777 0.760 0.797 3,423,959 0.7863 2.22%
2007-12-05 0 2.250 2.240 2.260 2.160 2.260 1,565,611 3,449,023 2.2030 0.760 0.756 0.763 0.729 0.763 4,637,187 0.7438 4.17%
2007-12-04 0 2.160 2.150 2.160 2.140 2.180 2,658,697 5,722,637 2.1524 0.729 0.726 0.729 0.723 0.736 7,874,802 0.7267 0.47%
2007-12-03 0 2.150 2.140 2.150 2.130 2.200 2,025,648 4,373,508 2.1591 0.726 0.723 0.726 0.719 0.743 5,999,772 0.7289 0.00%
2007-11-30 0 2.150 2.130 2.160 2.130 2.200 2,898,000 6,238,440 2.1527 0.726 0.719 0.729 0.719 0.743 8,583,594 0.7268 -0.46%
2007-11-29 0 2.160 2.160 2.180 2.110 2.250 4,634,947 9,886,930 2.1331 0.729 0.729 0.736 0.712 0.760 13,728,261 0.7202 -5.26%
2007-11-28 0 2.280 2.120 2.160 2.050 2.300 1,262,973 2,658,745 2.1051 0.770 0.716 0.729 0.692 0.777 3,740,803 0.7107 10.14%
2007-11-27 0 2.070 2.070 2.090 2.050 2.130 1,432,178 2,976,977 2.0786 0.699 0.699 0.706 0.692 0.719 4,241,972 0.7018 -2.36%
2007-11-26 0 2.120 2.120 2.140 2.100 2.150 771,680 1,647,840 2.1354 0.716 0.716 0.723 0.709 0.726 2,285,641 0.7210 2.42%
2007-11-23 0 2.070 2.060 2.070 2.020 2.220 2,737,772 5,650,061 2.0637 0.699 0.695 0.699 0.682 0.750 8,109,014 0.6968 -5.91%
2007-11-22 0 2.200 2.180 2.200 2.120 2.340 2,200,000 4,805,580 2.1844 0.743 0.736 0.743 0.716 0.790 6,516,186 0.7375 -15.38%
2007-11-21 0 2.600 2.290 2.600 2.170 2.600 1,849,091 4,041,309 2.1856 0.878 0.773 0.878 0.733 0.878 5,476,827 0.7379 18.18%
2007-11-20 0 2.200 2.180 2.200 2.170 2.220 1,378,000 3,009,260 2.1838 0.743 0.736 0.743 0.733 0.750 4,081,502 0.7373 -0.90%
2007-11-19 0 2.220 2.220 2.240 2.210 2.330 1,328,597 3,002,017 2.2595 0.750 0.750 0.756 0.746 0.787 3,935,175 0.7629 -4.72%
2007-11-16 0 2.330 2.330 2.340 2.300 2.330 678,000 1,591,160 2.3468 0.787 0.787 0.790 0.777 0.787 2,008,170 0.7923 -1.27%
2007-11-15 0 2.360 2.360 2.380 2.360 2.430 1,250,631 3,001,183 2.3997 0.797 0.797 0.804 0.797 0.820 3,704,247 0.8102 -1.67%
2007-11-14 0 2.400 2.400 2.420 2.360 2.500 3,507,915 8,398,763 2.3942 0.810 0.810 0.817 0.797 0.844 10,390,102 0.8083 1.69%
2007-11-13 0 2.360 2.360 2.380 2.330 2.370 2,322,646 5,464,306 2.3526 0.797 0.797 0.804 0.787 0.800 6,879,451 0.7943 0.00%
2007-11-12 0 2.360 2.360 2.370 2.340 2.390 1,050,000 2,474,340 2.3565 0.797 0.797 0.800 0.790 0.807 3,109,998 0.7956 -3.67%
2007-11-09 0 2.450 2.400 2.450 2.320 2.450 3,420,000 8,125,980 2.3760 0.827 0.810 0.827 0.783 0.827 10,129,707 0.8022 2.51%
2007-11-08 0 2.390 2.390 2.410 2.390 2.410 175,240 420,030 2.3969 0.807 0.807 0.814 0.807 0.814 519,044 0.8092 -1.24%
2007-11-07 0 2.420 2.410 2.420 2.400 2.420 952,283 2,291,054 2.4059 0.817 0.814 0.817 0.810 0.817 2,820,569 0.8123 0.83%
2007-11-06 0 2.400 2.400 2.410 2.400 2.430 1,732,566 4,162,662 2.4026 0.810 0.810 0.814 0.810 0.820 5,131,692 0.8112 -0.41%
2007-11-05 0 2.410 2.390 2.410 2.390 2.450 628,028 1,509,724 2.4039 0.814 0.807 0.814 0.807 0.827 1,860,158 0.8116 -0.82%
2007-11-02 0 2.430 2.420 2.440 2.350 2.430 1,615,675 3,914,549 2.4229 0.820 0.817 0.824 0.793 0.820 4,785,472 0.8180 0.41%
2007-11-01 0 2.420 2.420 2.430 2.400 2.440 614,000 1,480,380 2.4110 0.817 0.817 0.820 0.810 0.824 1,818,608 0.8140 -0.41%
2007-10-31 0 2.430 2.410 2.420 2.390 2.580 3,816,000 9,181,120 2.4060 0.820 0.814 0.817 0.807 0.871 11,302,620 0.8123 -1.22%
2007-10-30 0 2.460 2.450 2.460 2.440 2.500 4,476,080 10,914,115 2.4383 0.831 0.827 0.831 0.824 0.844 13,257,713 0.8232 1.23%
2007-10-29 0 2.430 2.420 2.440 2.420 2.460 2,658,000 6,434,040 2.4206 0.820 0.817 0.824 0.817 0.831 7,872,737 0.8173 0.83%
2007-10-26 0 2.410 2.410 2.420 2.410 2.440 4,790,000 11,601,708 2.4221 0.814 0.814 0.817 0.814 0.824 14,187,513 0.8177 -0.41%
2007-10-25 0 2.420 2.410 2.440 2.410 2.470 3,365,098 8,159,864 2.4249 0.817 0.814 0.824 0.814 0.834 9,967,092 0.8187 -0.41%
2007-10-24 0 2.430 2.410 2.430 2.390 2.440 2,750,622 6,612,052 2.4038 0.820 0.814 0.820 0.807 0.824 8,147,074 0.8116 0.41%
2007-10-23 0 2.420 2.420 2.450 2.400 2.490 5,664,000 13,777,016 2.4324 0.817 0.817 0.827 0.810 0.841 16,776,216 0.8212 -2.81%
2007-10-22 0 2.490 2.490 2.500 2.430 2.500 950,000 2,335,040 2.4579 0.841 0.841 0.844 0.820 0.844 2,813,807 0.8299 -3.49%
2007-10-18 0 2.580 2.570 2.600 2.550 2.640 960,000 2,484,740 2.5883 0.871 0.868 0.878 0.861 0.891 2,843,426 0.8739 -3.37%
2007-10-17 0 2.670 2.620 2.670 2.600 2.680 1,518,000 3,977,680 2.6203 0.901 0.885 0.901 0.878 0.905 4,496,168 0.8847 1.14%
2007-10-16 0 2.640 2.640 2.670 2.600 2.680 650,000 1,718,960 2.6446 0.891 0.891 0.901 0.878 0.905 1,925,237 0.8929 -1.12%
2007-10-15 0 2.670 2.640 2.670 2.600 2.700 646,000 1,710,060 2.6472 0.901 0.891 0.901 0.878 0.912 1,913,389 0.8937 0.75%
2007-10-12 0 2.650 2.610 2.660 2.580 2.680 876,000 2,288,400 2.6123 0.895 0.881 0.898 0.871 0.905 2,594,627 0.8820 0.00%
2007-10-11 0 2.650 2.650 2.660 2.610 2.670 696,000 1,846,440 2.6529 0.895 0.895 0.898 0.881 0.901 2,061,484 0.8957 1.92%
2007-10-10 0 2.600 2.600 2.620 2.600 2.680 486,000 1,280,220 2.6342 0.878 0.878 0.885 0.878 0.905 1,439,485 0.8894 -2.99%
2007-10-09 0 2.680 2.650 2.700 2.600 2.700 446,000 1,181,900 2.6500 0.905 0.895 0.912 0.878 0.912 1,321,009 0.8947 1.13%
2007-10-08 0 2.650 2.620 2.650 2.610 2.800 368,000 990,960 2.6928 0.895 0.885 0.895 0.881 0.945 1,089,980 0.9092 2.32%
2007-10-05 0 2.590 2.570 2.590 2.520 2.590 210,000 539,160 2.5674 0.874 0.868 0.874 0.851 0.874 622,000 0.8668 2.78%
2007-10-04 0 2.520 2.500 2.520 2.480 2.550 324,000 812,740 2.5085 0.851 0.844 0.851 0.837 0.861 959,656 0.8469 1.61%
2007-10-03 0 2.480 2.470 2.480 2.460 2.610 1,246,000 3,144,220 2.5235 0.837 0.834 0.837 0.831 0.881 3,690,531 0.8520 -6.77%
2007-10-02 0 2.660 2.680 2.700 2.580 2.700 786,000 2,064,480 2.6266 0.898 0.905 0.912 0.871 0.912 2,328,055 0.8868 -1.85%
2007-09-28 0 2.710 2.690 2.710 2.500 2.800 3,460,000 9,261,300 2.6767 0.915 0.908 0.915 0.844 0.945 10,248,183 0.9037 7.54%
2007-09-27 0 2.520 2.520 2.530 2.420 2.520 2,250,000 5,563,600 2.4727 0.851 0.851 0.854 0.817 0.851 6,664,281 0.8348 4.56%
2007-09-25 0 2.410 2.380 2.410 2.350 2.450 1,100,000 2,634,260 2.3948 0.814 0.804 0.814 0.793 0.827 3,258,093 0.8085 0.42%
2007-09-24 0 2.400 2.390 2.420 2.330 2.470 1,228,000 2,940,900 2.3949 0.810 0.807 0.817 0.787 0.834 3,637,216 0.8086 -2.04%
2007-09-21 0 2.450 2.400 2.450 2.400 2.450 606,000 1,460,140 2.4095 0.827 0.810 0.827 0.810 0.827 1,794,913 0.8135 1.24%
2007-09-20 0 2.420 2.400 2.420 2.320 2.470 526,000 1,267,460 2.4096 0.817 0.810 0.817 0.783 0.834 1,557,961 0.8135 -2.02%
2007-09-19 0 2.470 2.440 2.480 2.440 2.500 224,000 553,060 2.4690 0.834 0.824 0.837 0.824 0.844 663,466 0.8336 2.07%
2007-09-18 0 2.420 2.400 2.470 2.390 2.440 440,000 1,063,000 2.4159 0.817 0.810 0.834 0.807 0.824 1,303,237 0.8157 -2.42%
2007-09-17 0 2.480 2.450 2.490 2.450 2.480 278,000 684,180 2.4611 0.837 0.827 0.841 0.827 0.837 823,409 0.8309 0.00%
2007-09-14 0 2.480 2.440 2.490 2.440 2.490 714,000 1,758,760 2.4632 0.837 0.824 0.841 0.824 0.841 2,114,798 0.8316 1.64%
2007-09-13 0 2.440 2.400 2.440 2.400 2.460 52,000 126,080 2.4246 0.824 0.810 0.824 0.810 0.831 154,019 0.8186 -0.81%
2007-09-12 0 2.460 2.430 2.460 2.400 2.460 494,434 1,209,698 2.4466 0.831 0.820 0.831 0.810 0.831 1,464,465 0.8260 2.50%
2007-09-11 0 2.400 2.380 2.400 2.380 2.450 346,000 829,520 2.3975 0.810 0.804 0.810 0.804 0.827 1,024,818 0.8094 -0.41%
2007-09-10 0 2.410 2.400 2.440 2.360 2.480 200,000 485,960 2.4298 0.814 0.810 0.824 0.797 0.837 592,381 0.8204 -1.23%
2007-09-07 0 2.440 2.440 2.490 2.430 2.570 616,000 1,527,240 2.4793 0.824 0.824 0.841 0.820 0.868 1,824,532 0.8371 -3.56%
2007-09-06 0 2.530 2.480 2.540 2.260 2.530 1,014,000 2,538,880 2.5038 0.854 0.837 0.858 0.763 0.854 3,003,369 0.8453 3.27%
2007-09-05 0 2.450 2.450 2.500 2.330 2.520 1,560,000 3,883,340 2.4893 0.827 0.827 0.844 0.787 0.851 4,620,568 0.8404 -0.81%
2007-09-04 0 2.470 2.450 2.470 2.350 2.520 5,067,000 12,516,380 2.4702 0.834 0.827 0.834 0.793 0.851 15,007,960 0.8340 6.01%
2007-09-03 0 2.330 2.320 2.340 2.250 2.350 972,000 2,243,980 2.3086 0.787 0.783 0.790 0.760 0.793 2,878,969 0.7794 1.30%
2007-08-31 0 2.300 2.290 2.300 2.240 2.300 430,000 978,120 2.2747 0.777 0.773 0.777 0.756 0.777 1,273,618 0.7680 0.88%
2007-08-30 0 2.280 2.280 2.290 2.250 2.300 348,000 793,520 2.2802 0.770 0.770 0.773 0.760 0.777 1,030,742 0.7699 1.33%
2007-08-29 0 2.250 2.200 2.250 2.160 2.280 568,000 1,256,040 2.2113 0.760 0.743 0.760 0.729 0.770 1,682,361 0.7466 -4.26%
2007-08-28 0 2.350 2.350 2.360 2.310 2.500 730,500 1,735,325 2.3755 0.793 0.793 0.797 0.780 0.844 2,163,670 0.8020 -1.67%
2007-08-27 0 2.390 2.380 2.390 2.340 2.450 1,076,000 2,570,960 2.3894 0.807 0.804 0.807 0.790 0.827 3,187,007 0.8067 1.70%
2007-08-24 0 2.350 2.330 2.350 2.300 2.390 492,000 1,145,500 2.3283 0.793 0.787 0.793 0.777 0.807 1,457,256 0.7861 -1.67%
2007-08-23 0 2.390 2.350 2.390 2.320 2.400 1,378,000 3,239,560 2.3509 0.807 0.793 0.807 0.783 0.810 4,081,502 0.7937 3.91%
2007-08-22 0 2.300 2.300 2.330 2.170 2.390 2,108,000 4,746,580 2.2517 0.777 0.777 0.787 0.733 0.807 6,243,691 0.7602 5.99%
2007-08-21 0 2.170 2.160 2.180 2.100 2.220 714,000 1,550,760 2.1719 0.733 0.729 0.736 0.709 0.750 2,114,798 0.7333 1.40%
2007-08-20 0 2.140 2.140 2.150 2.100 2.200 1,828,000 3,874,120 2.1193 0.723 0.723 0.726 0.709 0.743 5,414,358 0.7155 5.94%
2007-08-17 0 2.020 2.040 2.050 1.870 2.050 7,756,000 15,141,240 1.9522 0.682 0.689 0.692 0.631 0.692 22,972,516 0.6591 -3.35%
2007-08-16 0 2.090 2.070 2.090 2.040 2.130 3,532,000 7,337,020 2.0773 0.706 0.699 0.706 0.689 0.719 10,461,440 0.7013 -4.13%
2007-08-15 0 2.180 2.160 2.190 2.150 2.300 2,262,000 4,926,020 2.1777 0.736 0.729 0.739 0.726 0.777 6,699,824 0.7352 -1.80%
2007-08-14 0 2.220 2.200 2.220 2.100 2.220 4,198,000 8,855,960 2.1096 0.750 0.743 0.750 0.709 0.750 12,434,067 0.7122 5.71%
2007-08-13 0 2.100 2.100 2.110 2.070 2.150 732,000 1,538,340 2.1016 0.709 0.709 0.712 0.699 0.726 2,168,113 0.7095 0.96%
2007-08-10 0 2.080 2.080 2.100 2.060 2.100 248,000 517,660 2.0873 0.702 0.702 0.709 0.695 0.709 734,552 0.7047 -3.26%
2007-08-09 0 2.150 2.150 2.160 2.100 2.180 1,952,000 4,205,120 2.1543 0.726 0.726 0.729 0.709 0.736 5,781,634 0.7273 3.86%
2007-08-08 0 2.070 2.070 2.100 2.050 2.100 1,036,000 2,147,160 2.0725 0.699 0.699 0.709 0.692 0.709 3,068,531 0.6997 0.98%
2007-08-07 0 2.050 2.040 2.050 2.020 2.160 5,156,000 10,577,500 2.0515 0.692 0.689 0.692 0.682 0.729 15,271,570 0.6926 -2.38%
2007-08-06 0 2.100 2.090 2.100 2.070 2.250 3,204,000 6,799,180 2.1221 0.709 0.706 0.709 0.699 0.760 9,489,936 0.7165 -4.55%
2007-08-03 0 2.200 2.200 2.220 2.170 2.250 1,412,000 3,108,040 2.2012 0.743 0.743 0.750 0.733 0.760 4,182,206 0.7432 0.92%
2007-08-02 0 2.180 2.180 2.230 2.100 2.310 2,642,000 5,753,320 2.1776 0.736 0.736 0.753 0.709 0.780 7,825,347 0.7352 -5.22%
2007-08-01 0 2.300 2.200 2.350 1.900 2.410 2,416,000 5,600,080 2.3179 0.777 0.743 0.793 0.641 0.814 7,155,957 0.7826 -4.17%
2007-07-31 0 2.400 2.400 2.420 2.400 2.440 1,592,000 3,842,120 2.4134 0.810 0.810 0.817 0.810 0.824 4,715,349 0.8148 0.42%
2007-07-30 0 2.390 2.390 2.410 2.350 2.420 1,530,000 3,678,700 2.4044 0.807 0.807 0.814 0.793 0.817 4,531,711 0.8118 -0.42%
2007-07-27 0 2.400 2.400 2.410 2.400 2.520 2,198,000 5,354,440 2.4361 0.810 0.810 0.814 0.810 0.851 6,510,262 0.8225 -4.38%
2007-07-26 0 2.510 2.500 2.510 2.490 2.600 1,212,000 3,071,120 2.5339 0.847 0.844 0.847 0.841 0.878 3,589,826 0.8555 0.00%
2007-07-25 0 2.510 2.510 2.550 2.470 2.550 2,164,000 5,454,240 2.5204 0.847 0.847 0.861 0.834 0.861 6,409,557 0.8510 0.00%
2007-07-24 0 2.510 2.500 2.510 2.420 2.540 4,300,000 10,781,500 2.5073 0.847 0.844 0.847 0.817 0.858 12,736,181 0.8465 3.72%
2007-07-23 0 2.420 2.420 2.440 2.420 2.500 5,268,000 13,018,766 2.4713 0.817 0.817 0.824 0.817 0.844 15,603,303 0.8344 -2.81%
2007-07-20 0 2.490 2.480 2.490 2.430 2.540 1,678,000 4,186,900 2.4952 0.841 0.837 0.841 0.820 0.858 4,970,073 0.8424 2.47%
2007-07-19 0 2.430 2.430 2.440 2.410 2.490 1,286,000 3,133,580 2.4367 0.820 0.820 0.824 0.814 0.841 3,809,007 0.8227 -1.02%
2007-07-18 0 2.490 2.490 2.500 2.450 2.510 972,000 2,421,480 2.4912 0.829 0.829 0.832 0.816 0.836 2,920,014 0.8293 1.22%
2007-07-17 0 2.460 2.460 2.480 2.390 2.510 2,124,000 5,216,840 2.4561 0.819 0.819 0.826 0.796 0.836 6,380,771 0.8176 -2.38%
2007-07-16 0 2.520 2.510 2.520 2.480 2.560 1,676,000 4,239,300 2.5294 0.839 0.836 0.839 0.826 0.852 5,034,921 0.8420 0.40%
2007-07-13 0 2.510 2.500 2.540 2.420 2.600 3,252,000 8,167,880 2.5116 0.836 0.832 0.846 0.806 0.865 9,769,428 0.8361 -2.71%
2007-07-12 0 2.580 2.570 2.590 2.550 2.650 2,770,000 7,155,420 2.5832 0.859 0.855 0.862 0.849 0.882 8,321,438 0.8599 -1.90%
2007-07-11 0 2.630 2.620 2.640 2.610 2.670 1,286,000 3,403,920 2.6469 0.875 0.872 0.879 0.869 0.889 3,863,310 0.8811 -2.23%
2007-07-10 0 2.690 2.680 2.700 2.650 2.740 3,344,000 8,984,800 2.6868 0.895 0.892 0.899 0.882 0.912 10,045,808 0.8944 -2.54%
2007-07-09 0 2.760 2.750 2.760 2.750 2.840 704,000 1,964,160 2.7900 0.919 0.915 0.919 0.915 0.945 2,114,907 0.9287 -0.36%
2007-07-06 0 2.770 2.770 2.800 2.720 2.800 528,000 1,463,480 2.7717 0.922 0.922 0.932 0.905 0.932 1,586,180 0.9226 -1.07%
2007-07-05 0 2.800 2.760 2.800 2.710 2.800 1,355,000 3,744,660 2.7636 0.932 0.919 0.932 0.902 0.932 4,070,595 0.9199 2.19%
2007-07-04 0 2.740 2.740 2.760 2.700 2.820 2,132,000 5,865,860 2.7513 0.912 0.912 0.919 0.899 0.939 6,404,804 0.9159 -1.79%
2007-07-03 0 2.790 2.750 2.790 2.600 2.830 8,444,000 23,305,180 2.7600 0.929 0.915 0.929 0.865 0.942 25,366,868 0.9187 11.60%
2007-06-29 0 2.500 2.490 2.500 2.420 2.540 3,600,000 9,000,740 2.5002 0.832 0.829 0.832 0.806 0.846 10,814,865 0.8323 -2.34%
2007-06-28 0 2.560 2.550 2.560 2.440 2.570 5,489,000 13,850,120 2.5233 0.852 0.849 0.852 0.812 0.855 16,489,666 0.8399 5.35%
2007-06-27 0 2.430 2.430 2.440 2.430 2.500 5,476,000 13,577,300 2.4794 0.809 0.809 0.812 0.809 0.832 16,450,612 0.8253 -1.62%
2007-06-26 0 2.470 2.470 2.480 2.440 2.580 8,016,000 20,148,640 2.5136 0.822 0.822 0.826 0.812 0.859 24,081,100 0.8367 -1.20%
2007-06-25 0 2.500 2.490 2.500 2.490 2.510 3,614,000 9,032,020 2.4992 0.832 0.829 0.832 0.829 0.836 10,856,923 0.8319 0.00%
2007-06-22 0 2.500 2.490 2.500 2.490 2.530 2,724,000 6,841,520 2.5116 0.832 0.829 0.832 0.829 0.842 8,183,248 0.8360 -0.40%
2007-06-21 0 2.510 2.500 2.520 2.460 2.550 2,320,000 5,827,500 2.5119 0.836 0.832 0.839 0.819 0.849 6,969,580 0.8361 2.45%
2007-06-20 0 2.450 2.430 2.470 2.430 2.480 2,384,000 5,813,700 2.4386 0.816 0.809 0.822 0.809 0.826 7,161,844 0.8118 -1.21%
2007-06-18 0 2.480 2.480 2.490 2.460 2.520 4,522,000 11,270,536 2.4924 0.826 0.826 0.829 0.819 0.839 13,584,673 0.8297 0.40%
2007-06-15 0 2.470 2.460 2.480 2.410 2.500 1,450,000 3,598,600 2.4818 0.822 0.819 0.826 0.802 0.832 4,355,987 0.8261 1.23%
2007-06-14 0 2.440 2.440 2.450 2.430 2.450 270,000 659,140 2.4413 0.812 0.812 0.816 0.809 0.816 811,115 0.8126 -0.41%
2007-06-13 0 2.450 2.430 2.460 2.450 2.470 408,000 1,001,560 2.4548 0.816 0.809 0.819 0.816 0.822 1,225,685 0.8171 -1.21%
2007-06-12 0 2.480 2.470 2.480 2.460 2.480 682,000 1,685,600 2.4716 0.826 0.822 0.826 0.819 0.826 2,048,816 0.8227 -0.80%
2007-06-11 0 2.500 2.480 2.500 2.450 2.530 3,142,000 7,778,180 2.4756 0.832 0.826 0.832 0.816 0.842 9,438,974 0.8240 2.04%
2007-06-08 0 2.450 2.440 2.450 2.380 2.450 4,830,000 11,676,040 2.4174 0.816 0.812 0.816 0.792 0.816 14,509,944 0.8047 0.00%
2007-06-07 0 2.450 2.420 2.450 2.390 2.450 1,995,000 4,864,040 2.4381 0.816 0.806 0.816 0.796 0.816 5,993,238 0.8116 0.82%
2007-06-06 0 2.430 2.410 2.430 2.400 2.450 1,988,000 4,812,160 2.4206 0.809 0.802 0.809 0.799 0.816 5,972,209 0.8058 0.41%
2007-06-05 0 2.420 2.410 2.430 2.370 2.450 3,657,000 8,824,380 2.4130 0.806 0.802 0.809 0.789 0.816 10,986,101 0.8032 -0.82%
2007-06-04 0 2.440 2.430 2.440 2.420 2.510 3,242,000 7,916,900 2.4420 0.812 0.809 0.812 0.806 0.836 9,739,387 0.8129 2.09%
2007-06-01 0 2.390 2.390 2.400 2.350 2.530 4,268,000 10,355,620 2.4263 0.796 0.796 0.799 0.782 0.842 12,821,624 0.8077 -3.63%
2007-05-31 0 2.480 2.470 2.480 2.400 2.520 4,452,000 11,060,080 2.4843 0.826 0.822 0.826 0.799 0.839 13,374,384 0.8270 5.53%
2007-05-30 0 2.350 2.340 2.350 2.330 2.420 5,890,000 13,962,160 2.3705 0.782 0.779 0.782 0.776 0.806 17,694,322 0.7891 0.00%
2007-05-29 0 2.350 2.350 2.360 2.300 2.380 3,596,000 8,468,100 2.3549 0.782 0.782 0.786 0.766 0.792 10,802,849 0.7839 4.44%
2007-05-28 0 2.250 2.240 2.260 2.250 2.310 2,280,000 5,198,700 2.2801 0.749 0.746 0.752 0.749 0.769 6,849,415 0.7590 -1.75%
2007-05-25 0 2.290 2.280 2.290 2.260 2.310 3,882,000 8,851,120 2.2800 0.762 0.759 0.762 0.752 0.769 11,662,030 0.7590 -0.43%
2007-05-23 0 2.300 2.290 2.300 2.210 2.340 8,996,000 20,405,996 2.2683 0.766 0.762 0.766 0.736 0.779 27,025,147 0.7551 5.50%
2007-05-22 0 2.180 2.180 2.190 2.180 2.190 988,000 2,157,440 2.1836 0.726 0.726 0.729 0.726 0.729 2,968,080 0.7269 0.46%
2007-05-21 0 2.170 2.170 2.180 2.150 2.220 6,926,000 15,077,920 2.1770 0.722 0.722 0.726 0.716 0.739 20,806,600 0.7247 0.00%
2007-05-18 0 2.170 2.170 2.180 2.160 2.180 3,996,000 8,670,600 2.1698 0.722 0.722 0.726 0.719 0.726 12,004,501 0.7223 -1.36%
2007-05-17 0 2.200 2.200 2.210 2.190 2.220 3,298,000 7,281,380 2.2078 0.732 0.732 0.736 0.729 0.739 9,907,618 0.7349 -1.35%
2007-05-16 0 2.230 2.220 2.230 2.150 2.230 5,836,000 12,819,160 2.1966 0.742 0.739 0.742 0.716 0.742 17,532,099 0.7312 1.83%
2007-05-15 0 2.190 2.170 2.190 2.070 2.220 5,318,000 11,542,280 2.1704 0.729 0.722 0.729 0.689 0.739 15,975,960 0.7225 2.82%
2007-05-14 0 2.130 2.130 2.140 2.050 2.140 5,670,000 11,895,780 2.0980 0.709 0.709 0.712 0.682 0.712 17,033,413 0.6984 4.93%
2007-05-11 0 2.030 2.010 2.030 1.940 2.040 2,504,000 4,963,740 1.9823 0.676 0.669 0.676 0.646 0.679 7,522,340 0.6599 1.00%
2007-05-10 0 2.010 2.010 2.020 1.960 2.070 5,864,000 11,771,660 2.0074 0.669 0.669 0.672 0.652 0.689 17,616,214 0.6682 -1.95%
2007-05-09 0 2.050 2.050 2.060 1.830 2.060 15,056,000 30,118,740 2.0004 0.682 0.682 0.686 0.609 0.686 45,230,171 0.6659 15.17%
2007-05-08 0 1.780 1.780 1.790 1.770 1.800 1,640,000 2,931,480 1.7875 0.593 0.593 0.596 0.589 0.599 4,926,772 0.5950 0.56%
2007-05-07 0 1.770 1.770 1.780 1.770 1.820 1,696,000 3,039,200 1.7920 0.589 0.589 0.593 0.589 0.606 5,095,003 0.5965 0.00%
2007-05-04 0 1.770 1.760 1.770 1.760 1.800 2,148,000 3,805,640 1.7717 0.589 0.586 0.589 0.586 0.599 6,452,870 0.5898 -1.12%
2007-05-03 0 1.790 1.780 1.790 1.780 1.790 646,000 1,154,940 1.7878 0.596 0.593 0.596 0.593 0.596 1,940,668 0.5951 0.56%
2007-05-02 0 1.780 1.770 1.780 1.780 1.800 1,236,000 2,205,100 1.7841 0.593 0.589 0.593 0.593 0.599 3,713,104 0.5939 0.00%
2007-04-30 0 1.780 1.780 1.800 1.780 1.810 444,000 793,800 1.7878 0.593 0.593 0.599 0.593 0.603 1,333,833 0.5951 0.00%
2007-04-27 0 1.780 1.780 1.790 1.780 1.830 310,000 554,640 1.7892 0.593 0.593 0.596 0.593 0.609 931,280 0.5956 -1.66%
2007-04-26 0 1.810 1.810 1.820 1.800 1.880 198,000 360,600 1.8212 0.603 0.603 0.606 0.599 0.626 594,818 0.6062 0.56%
2007-04-25 0 1.800 1.780 1.800 1.770 1.800 1,266,000 2,248,400 1.7760 0.599 0.593 0.599 0.589 0.599 3,803,228 0.5912 1.12%
2007-04-24 0 1.780 1.790 1.810 1.780 1.840 3,378,000 6,090,520 1.8030 0.593 0.596 0.603 0.593 0.612 10,147,949 0.6002 -2.20%
2007-04-23 0 1.820 1.810 1.820 1.790 1.820 3,226,000 5,797,520 1.7971 0.606 0.603 0.606 0.596 0.606 9,691,321 0.5982 1.68%
2007-04-20 0 1.790 1.790 1.810 1.790 1.840 3,522,000 6,331,300 1.7976 0.596 0.596 0.603 0.596 0.612 10,580,543 0.5984 0.00%
2007-04-19 0 1.790 1.780 1.790 1.770 1.840 4,218,000 7,555,260 1.7912 0.596 0.593 0.596 0.589 0.612 12,671,417 0.5962 -2.72%
2007-04-18 0 1.840 1.840 1.870 1.800 1.880 1,508,000 2,777,880 1.8421 0.612 0.612 0.622 0.599 0.626 4,530,227 0.6132 0.00%
2007-04-17 0 1.840 1.810 1.840 1.800 1.870 898,000 1,644,380 1.8312 0.612 0.603 0.612 0.599 0.622 2,697,708 0.6095 -0.54%
2007-04-16 0 1.850 1.820 1.850 1.810 1.850 1,820,000 3,326,980 1.8280 0.616 0.606 0.616 0.603 0.616 5,467,515 0.6085 -1.60%
2007-04-13 0 1.880 1.870 1.880 1.830 1.880 6,548,000 12,173,108 1.8591 0.626 0.622 0.626 0.609 0.626 19,671,039 0.6188 1.08%
2007-04-12 0 1.860 1.860 1.870 1.850 1.890 368,000 684,940 1.8613 0.619 0.619 0.622 0.616 0.629 1,105,520 0.6196 -0.53%
2007-04-11 0 1.870 1.860 1.870 1.800 1.870 1,420,000 2,626,380 1.8496 0.622 0.619 0.622 0.599 0.622 4,265,864 0.6157 0.54%
2007-04-10 0 1.860 1.850 1.860 1.840 1.880 1,154,000 2,144,540 1.8584 0.619 0.616 0.619 0.612 0.626 3,466,765 0.6186 2.20%
2007-04-04 0 1.820 1.820 1.830 1.800 1.840 654,000 1,186,020 1.8135 0.606 0.606 0.609 0.599 0.612 1,964,701 0.6037 -1.09%
2007-04-03 0 1.840 1.810 1.840 1.820 1.850 1,032,000 1,885,080 1.8266 0.612 0.603 0.612 0.606 0.616 3,100,261 0.6080 0.00%
2007-04-02 0 1.840 1.830 1.840 1.810 1.840 1,108,000 2,027,640 1.8300 0.612 0.609 0.612 0.603 0.612 3,328,575 0.6092 1.10%
2007-03-30 0 1.820 1.820 1.830 1.800 1.850 1,824,000 3,342,720 1.8326 0.606 0.606 0.609 0.599 0.616 5,479,532 0.6100 0.00%
2007-03-29 0 1.820 1.790 1.820 1.780 1.820 1,854,000 3,346,600 1.8051 0.606 0.596 0.606 0.593 0.606 5,569,656 0.6009 2.82%
2007-03-28 0 1.770 1.770 1.780 1.770 1.790 1,048,000 1,858,440 1.7733 0.589 0.589 0.593 0.589 0.596 3,148,328 0.5903 -2.75%
2007-03-27 0 1.820 1.800 1.810 1.780 1.820 1,368,000 2,466,180 1.8028 0.606 0.599 0.603 0.593 0.606 4,109,649 0.6001 1.11%
2007-03-26 0 1.800 1.780 1.800 1.770 1.820 950,000 1,703,380 1.7930 0.599 0.593 0.599 0.589 0.606 2,853,923 0.5969 0.00%
2007-03-23 0 1.800 1.780 1.800 1.750 1.800 6,588,000 11,510,740 1.7472 0.599 0.593 0.599 0.583 0.599 19,791,204 0.5816 4.65%
2007-03-22 0 1.720 1.710 1.720 1.650 1.830 2,598,000 4,593,540 1.7681 0.573 0.569 0.573 0.549 0.609 7,804,728 0.5886 -6.01%
2007-03-21 0 1.830 1.800 1.810 1.800 1.830 768,000 1,396,200 1.8180 0.609 0.599 0.603 0.599 0.609 2,307,171 0.6052 0.00%
2007-03-20 0 1.830 1.820 1.830 1.780 1.830 1,946,000 3,537,680 1.8179 0.609 0.606 0.609 0.593 0.609 5,846,036 0.6051 3.39%
2007-03-19 0 1.770 1.770 1.780 1.760 1.790 1,918,000 3,395,620 1.7704 0.589 0.589 0.593 0.586 0.596 5,761,920 0.5893 1.14%
2007-03-16 0 1.750 1.760 1.800 1.750 1.820 3,432,000 6,090,106 1.7745 0.583 0.586 0.599 0.583 0.606 10,310,172 0.5907 -1.69%
2007-03-15 0 1.780 1.780 1.790 1.780 1.830 748,000 1,344,080 1.7969 0.593 0.593 0.596 0.593 0.609 2,247,089 0.5981 -4.30%
2007-03-14 0 1.860 1.770 1.860 1.670 1.870 3,326,000 5,793,460 1.7419 0.619 0.589 0.619 0.556 0.622 9,991,734 0.5798 3.91%
2007-03-13 0 1.790 1.770 1.790 1.770 1.790 356,000 632,760 1.7774 0.596 0.589 0.596 0.589 0.596 1,069,470 0.5917 0.00%
2007-03-12 0 1.790 1.780 1.800 1.770 1.850 556,000 1,003,240 1.8044 0.596 0.593 0.599 0.589 0.616 1,670,296 0.6006 0.00%
2007-03-09 0 1.790 1.780 1.790 1.780 1.850 516,000 931,440 1.8051 0.596 0.593 0.596 0.593 0.616 1,550,131 0.6009 1.13%
2007-03-08 0 1.770 1.770 1.800 1.750 1.810 756,000 1,342,540 1.7758 0.589 0.589 0.599 0.583 0.603 2,271,122 0.5911 -2.21%
2007-03-07 0 1.810 1.780 1.810 1.730 1.820 2,721,000 4,832,100 1.7759 0.603 0.593 0.603 0.576 0.606 8,174,236 0.5911 6.47%
2007-03-06 0 1.700 1.690 1.710 1.600 1.730 4,589,000 7,765,180 1.6921 0.566 0.563 0.569 0.533 0.576 13,785,949 0.5633 8.28%
2007-03-05 0 1.570 1.570 1.610 1.570 1.700 5,102,000 8,225,040 1.6121 0.523 0.523 0.536 0.523 0.566 15,327,068 0.5366 -9.77%
2007-03-02 0 1.740 1.730 1.760 1.730 1.840 2,758,000 4,863,060 1.7633 0.579 0.576 0.586 0.576 0.612 8,285,389 0.5869 -5.43%
2007-03-01 0 1.840 1.830 1.840 1.830 1.890 2,118,000 3,926,860 1.8540 0.612 0.609 0.612 0.609 0.629 6,362,746 0.6172 -0.54%
2007-02-28 0 1.850 1.820 1.860 1.780 1.960 7,982,000 14,762,000 1.8494 0.616 0.606 0.619 0.593 0.652 23,978,960 0.6156 -7.50%
2007-02-27 0 2.000 1.980 2.000 1.900 2.020 3,098,000 6,149,720 1.9851 0.666 0.659 0.666 0.632 0.672 9,306,793 0.6608 1.52%
2007-02-26 0 1.970 1.960 2.010 1.960 2.070 2,912,000 5,773,392 1.9826 0.656 0.652 0.669 0.652 0.689 8,748,025 0.6600 -1.50%
2007-02-23 0 2.000 2.000 2.010 1.900 2.020 3,324,000 6,553,200 1.9715 0.666 0.666 0.669 0.632 0.672 9,985,726 0.6563 0.50%
2007-02-22 0 1.990 1.970 1.990 1.970 2.020 2,852,000 5,674,440 1.9896 0.662 0.656 0.662 0.656 0.672 8,567,777 0.6623 0.25%
2007-02-21 0 2.020 2.010 2.020 1.980 2.050 2,694,000 5,407,460 2.0072 0.661 0.657 0.661 0.648 0.671 8,235,824 0.6566 0.00%
2007-02-16 0 2.020 2.020 2.030 1.950 2.030 1,860,000 3,713,500 1.9965 0.661 0.661 0.664 0.638 0.664 5,686,204 0.6531 1.00%
2007-02-15 0 2.000 1.980 2.010 1.950 2.020 1,988,000 3,962,180 1.9930 0.654 0.648 0.657 0.638 0.661 6,077,512 0.6519 0.00%
2007-02-14 0 2.000 1.990 2.000 1.950 2.010 2,558,000 5,075,760 1.9843 0.654 0.651 0.654 0.638 0.657 7,820,059 0.6491 2.56%
2007-02-13 0 1.950 1.930 1.950 1.900 2.010 2,616,000 5,071,520 1.9387 0.638 0.631 0.638 0.622 0.657 7,997,371 0.6341 -2.01%
2007-02-12 0 1.990 1.960 1.990 1.920 2.050 4,754,000 9,317,620 1.9600 0.651 0.641 0.651 0.628 0.671 14,533,448 0.6411 -1.00%
2007-02-09 0 2.010 1.990 2.010 1.990 2.080 1,352,000 2,724,740 2.0153 0.657 0.651 0.657 0.651 0.680 4,133,198 0.6592 -3.37%
2007-02-08 0 2.080 2.050 2.080 2.020 2.090 1,350,000 2,780,760 2.0598 0.680 0.671 0.680 0.661 0.684 4,127,083 0.6738 0.00%
2007-02-07 0 2.080 2.060 2.080 2.010 2.100 3,296,000 6,744,080 2.0461 0.680 0.674 0.680 0.657 0.687 10,076,198 0.6693 0.97%
2007-02-06 0 2.060 2.060 2.070 2.050 2.160 5,152,000 10,747,640 2.0861 0.674 0.674 0.677 0.671 0.707 15,750,173 0.6824 -2.37%
2007-02-05 0 2.110 2.100 2.110 2.030 2.130 8,422,000 17,654,380 2.0962 0.690 0.687 0.690 0.664 0.697 25,746,886 0.6857 3.94%
2007-02-02 0 2.030 2.020 2.030 1.900 2.040 14,190,000 28,136,240 1.9828 0.664 0.661 0.664 0.622 0.667 43,380,232 0.6486 6.84%
2007-02-01 0 1.900 1.870 1.900 1.830 1.900 3,956,000 7,393,280 1.8689 0.622 0.612 0.622 0.599 0.622 12,093,883 0.6113 4.97%
2007-01-31 0 1.810 1.810 1.830 1.790 1.890 3,260,000 5,921,940 1.8165 0.592 0.592 0.599 0.586 0.618 9,966,142 0.5942 -2.69%
2007-01-30 0 1.860 1.850 1.860 1.840 1.900 1,570,000 2,920,080 1.8599 0.608 0.605 0.608 0.602 0.622 4,799,645 0.6084 -2.11%
2007-01-29 0 1.900 1.890 1.900 1.840 1.910 6,602,000 12,380,880 1.8753 0.622 0.618 0.622 0.602 0.625 20,182,966 0.6134 3.26%
2007-01-26 0 1.840 1.830 1.840 1.780 1.860 6,282,000 11,474,510 1.8266 0.602 0.599 0.602 0.582 0.608 19,204,695 0.5975 -0.54%
2007-01-25 0 1.850 1.840 1.850 1.750 1.860 6,204,000 11,248,580 1.8131 0.605 0.602 0.605 0.572 0.608 18,966,241 0.5931 4.52%
2007-01-24 0 1.770 1.770 1.780 1.750 1.840 4,814,000 8,646,220 1.7961 0.579 0.579 0.582 0.572 0.602 14,716,874 0.5875 -2.21%
2007-01-23 0 1.810 1.800 1.810 1.750 1.820 6,912,000 12,380,260 1.7911 0.592 0.589 0.592 0.572 0.595 21,130,667 0.5859 3.43%
2007-01-22 0 1.750 1.750 1.760 1.650 1.890 15,962,000 28,092,380 1.7600 0.572 0.572 0.576 0.540 0.618 48,797,412 0.5757 -2.78%
2007-01-19 0 1.800 1.800 1.810 1.740 1.810 5,280,000 9,348,300 1.7705 0.589 0.589 0.592 0.569 0.592 16,141,482 0.5791 1.12%
2007-01-18 0 1.780 1.770 1.780 1.740 1.820 1,724,000 3,051,900 1.7702 0.582 0.579 0.582 0.569 0.595 5,270,438 0.5791 2.30%
2007-01-17 0 1.740 1.730 1.740 1.710 1.870 7,132,000 12,647,080 1.7733 0.569 0.566 0.569 0.559 0.612 21,803,229 0.5801 -6.45%
2007-01-16 0 1.860 1.860 1.870 1.830 1.890 6,918,000 12,848,320 1.8572 0.608 0.608 0.612 0.599 0.618 21,149,010 0.6075 2.20%
2007-01-15 0 1.820 1.820 1.830 1.650 1.880 18,434,000 33,482,320 1.8163 0.595 0.595 0.599 0.540 0.615 56,354,560 0.5941 17.42%
2007-01-12 0 1.550 1.570 1.610 1.520 1.780 5,164,000 8,810,040 1.7060 0.507 0.514 0.527 0.497 0.582 15,786,858 0.5581 -11.43%
2007-01-11 0 1.750 1.740 1.760 1.740 1.800 1,602,000 2,838,760 1.7720 0.572 0.569 0.576 0.569 0.589 4,897,472 0.5796 -1.69%
2007-01-10 0 1.780 1.760 1.780 1.750 1.840 3,934,000 7,063,160 1.7954 0.582 0.576 0.582 0.572 0.602 12,026,627 0.5873 -0.56%
2007-01-09 0 1.790 1.770 1.790 1.760 1.850 3,772,000 6,744,180 1.7880 0.586 0.579 0.586 0.576 0.605 11,531,377 0.5849 -0.56%
2007-01-08 0 1.800 1.790 1.810 1.720 1.850 5,498,000 9,865,980 1.7945 0.589 0.586 0.592 0.563 0.605 16,807,929 0.5870 5.26%
2007-01-05 0 1.710 1.700 1.720 1.650 1.740 3,842,000 6,599,500 1.7177 0.559 0.556 0.563 0.540 0.569 11,745,374 0.5619 2.40%
2007-01-04 0 1.670 1.670 1.690 1.640 1.730 2,522,000 4,272,660 1.6942 0.546 0.546 0.553 0.536 0.566 7,710,003 0.5542 1.83%
2007-01-03 0 1.640 1.630 1.650 1.620 1.660 974,000 1,592,000 1.6345 0.536 0.533 0.540 0.530 0.543 2,977,614 0.5347 -1.20%
2007-01-02 0 1.660 1.650 1.670 1.640 1.660 890,000 1,469,460 1.6511 0.543 0.540 0.546 0.536 0.543 2,720,818 0.5401 3.11%
2006-12-29 0 1.610 1.600 1.640 1.600 1.680 1,962,000 3,190,120 1.6260 0.527 0.523 0.536 0.523 0.550 5,998,028 0.5319 -3.01%
2006-12-28 0 1.660 1.650 1.660 1.650 1.720 630,000 1,049,640 1.6661 0.543 0.540 0.543 0.540 0.563 1,925,972 0.5450 -3.49%
2006-12-27 0 1.720 1.720 1.730 1.670 1.750 1,488,000 2,569,980 1.7271 0.563 0.563 0.566 0.546 0.572 4,548,963 0.5650 4.24%
2006-12-22 0 1.650 1.640 1.660 1.600 1.660 2,796,000 4,531,720 1.6208 0.540 0.536 0.543 0.523 0.543 8,547,648 0.5302 0.61%
2006-12-21 0 1.640 1.640 1.650 1.600 1.670 4,676,000 7,694,500 1.6455 0.536 0.536 0.540 0.523 0.546 14,294,994 0.5383 -2.96%
2006-12-20 0 1.690 1.690 1.700 1.670 1.700 3,542,000 5,998,140 1.6934 0.553 0.553 0.556 0.546 0.556 10,828,244 0.5539 -1.17%
2006-12-19 0 1.710 1.700 1.710 1.700 1.740 2,472,000 4,280,062 1.7314 0.559 0.556 0.559 0.556 0.569 7,557,148 0.5664 -2.84%
2006-12-18 0 1.760 1.750 1.770 1.720 1.800 2,058,000 3,593,280 1.7460 0.576 0.572 0.579 0.563 0.589 6,291,509 0.5711 -0.56%
2006-12-15 0 1.770 1.750 1.770 1.750 1.810 4,010,000 7,077,370 1.7649 0.579 0.572 0.579 0.572 0.592 12,258,966 0.5773 0.57%
2006-12-14 0 1.760 1.750 1.760 1.740 1.770 2,128,000 3,726,900 1.7514 0.576 0.572 0.576 0.569 0.579 6,505,506 0.5729 0.57%
2006-12-13 0 1.750 1.750 1.760 1.740 1.770 1,568,000 2,744,660 1.7504 0.572 0.572 0.576 0.569 0.579 4,793,531 0.5726 -0.57%
2006-12-12 0 1.760 1.770 1.780 1.750 1.800 2,640,000 4,667,740 1.7681 0.576 0.579 0.582 0.572 0.589 8,070,741 0.5784 -2.22%
2006-12-11 0 1.800 1.790 1.800 1.760 1.810 2,344,000 4,197,140 1.7906 0.589 0.586 0.589 0.576 0.592 7,165,840 0.5857 2.27%
2006-12-08 0 1.760 1.760 1.780 1.720 1.800 3,942,000 6,970,780 1.7683 0.576 0.576 0.582 0.563 0.589 12,051,084 0.5784 -0.56%
2006-12-07 0 1.770 1.760 1.770 1.720 1.830 5,618,000 10,014,100 1.7825 0.579 0.576 0.579 0.563 0.599 17,174,781 0.5831 1.14%
2006-12-06 0 1.750 1.740 1.750 1.690 1.830 6,160,000 10,711,240 1.7388 0.572 0.569 0.572 0.553 0.599 18,831,729 0.5688 -4.37%
2006-12-05 0 1.830 1.810 1.840 1.810 1.930 6,252,000 11,703,840 1.8720 0.599 0.592 0.602 0.592 0.631 19,112,982 0.6124 -4.19%
2006-12-04 0 1.910 1.910 1.930 1.670 1.930 18,036,000 32,784,400 1.8177 0.625 0.625 0.631 0.546 0.631 55,137,834 0.5946 13.02%
2006-12-01 0 1.690 1.680 1.690 1.640 1.700 15,270,000 25,701,140 1.6831 0.553 0.550 0.553 0.536 0.556 46,681,899 0.5506 1.81%
2006-11-30 0 1.660 1.650 1.660 1.520 1.680 22,030,000 35,938,080 1.6313 0.543 0.540 0.543 0.497 0.550 67,347,887 0.5336 7.79%
2006-11-29 0 1.540 1.530 1.540 1.400 1.550 17,233,600 25,730,064 1.4930 0.504 0.500 0.504 0.458 0.507 52,684,818 0.4884 11.59%
2006-11-28 0 1.380 1.380 1.410 1.380 1.420 2,206,000 3,075,540 1.3942 0.451 0.451 0.461 0.451 0.464 6,743,960 0.4560 -2.82%
2006-11-27 0 1.420 1.410 1.430 1.410 1.450 1,188,000 1,695,380 1.4271 0.464 0.461 0.468 0.461 0.474 3,631,833 0.4668 -0.70%
2006-11-24 0 1.430 1.420 1.430 1.400 1.450 1,568,000 2,225,000 1.4190 0.468 0.464 0.468 0.458 0.474 4,793,531 0.4642 -0.69%
2006-11-23 0 1.440 1.430 1.440 1.430 1.490 3,474,000 5,066,020 1.4583 0.471 0.468 0.471 0.468 0.487 10,620,361 0.4770 -2.70%
2006-11-22 0 1.480 1.470 1.480 1.430 1.480 11,486,000 16,794,780 1.4622 0.484 0.481 0.484 0.468 0.484 35,113,837 0.4783 4.96%
2006-11-21 0 1.410 1.400 1.410 1.330 1.440 15,594,000 21,627,800 1.3869 0.461 0.458 0.461 0.435 0.471 47,672,399 0.4537 3.68%
2006-11-20 0 1.360 1.350 1.360 1.350 1.380 3,540,000 4,818,400 1.3611 0.445 0.442 0.445 0.442 0.451 10,822,130 0.4452 -1.45%
2006-11-17 0 1.380 1.370 1.380 1.370 1.390 2,900,000 3,995,900 1.3779 0.451 0.448 0.451 0.448 0.455 8,865,587 0.4507 -0.72%
2006-11-16 0 1.390 1.380 1.390 1.380 1.390 1,848,000 2,553,160 1.3816 0.455 0.451 0.455 0.451 0.455 5,649,519 0.4519 0.00%
2006-11-15 0 1.390 1.380 1.390 1.380 1.390 2,496,000 3,465,780 1.3885 0.455 0.451 0.455 0.451 0.455 7,630,519 0.4542 0.00%
2006-11-14 0 1.390 1.390 1.400 1.390 1.410 2,002,000 2,793,120 1.3952 0.455 0.455 0.458 0.455 0.461 6,120,312 0.4564 -1.42%
2006-11-13 0 1.410 1.400 1.410 1.400 1.430 2,164,000 3,048,960 1.4089 0.461 0.458 0.461 0.458 0.468 6,615,562 0.4609 -0.70%
2006-11-10 0 1.420 1.410 1.420 1.410 1.430 2,478,000 3,519,420 1.4203 0.464 0.461 0.464 0.461 0.468 7,575,491 0.4646 0.71%
2006-11-09 0 1.410 1.410 1.420 1.410 1.450 3,402,000 4,828,640 1.4194 0.461 0.461 0.464 0.461 0.474 10,400,250 0.4643 -0.70%
2006-11-08 0 1.420 1.410 1.420 1.400 1.440 6,644,000 9,435,594 1.4202 0.464 0.461 0.464 0.458 0.471 20,311,365 0.4645 1.43%
2006-11-07 0 1.400 1.390 1.400 1.390 1.450 11,732,000 16,632,660 1.4177 0.458 0.455 0.458 0.455 0.474 35,865,883 0.4637 -4.76%
2006-11-06 0 1.470 1.460 1.470 1.460 1.490 2,693,000 3,962,570 1.4714 0.481 0.478 0.481 0.478 0.487 8,232,767 0.4813 -0.68%
2006-11-03 0 1.480 1.480 1.490 1.480 1.520 6,470,000 9,669,400 1.4945 0.484 0.484 0.487 0.484 0.497 19,779,429 0.4889 -1.33%
2006-11-02 0 1.500 1.500 1.510 1.500 1.540 2,884,000 4,357,460 1.5109 0.491 0.491 0.494 0.491 0.504 8,816,673 0.4942 -1.96%
2006-11-01 0 1.530 1.520 1.530 1.510 1.540 860,000 1,310,480 1.5238 0.500 0.497 0.500 0.494 0.504 2,629,105 0.4985 0.66%
2006-10-31 0 1.520 1.510 1.530 1.500 1.540 1,636,000 2,485,400 1.5192 0.497 0.494 0.500 0.491 0.504 5,001,414 0.4969 0.66%
2006-10-27 0 1.510 1.510 1.520 1.500 1.570 4,740,000 7,241,860 1.5278 0.494 0.494 0.497 0.491 0.514 14,490,648 0.4998 -3.82%
2006-10-26 0 1.570 1.560 1.570 1.560 1.590 1,214,000 1,918,500 1.5803 0.514 0.510 0.514 0.510 0.520 3,711,318 0.5169 -0.63%
2006-10-25 0 1.580 1.580 1.590 1.560 1.610 2,732,000 4,343,640 1.5899 0.517 0.517 0.520 0.510 0.527 8,351,994 0.5201 1.28%
2006-10-24 0 1.560 1.550 1.560 1.540 1.560 1,636,000 2,530,920 1.5470 0.510 0.507 0.510 0.504 0.510 5,001,414 0.5060 1.30%
2006-10-23 0 1.540 1.540 1.550 1.540 1.580 592,000 920,140 1.5543 0.504 0.504 0.507 0.504 0.517 1,809,803 0.5084 -0.65%
2006-10-20 0 1.550 1.540 1.560 1.540 1.570 1,100,000 1,709,620 1.5542 0.507 0.504 0.510 0.504 0.514 3,362,809 0.5084 -0.64%
2006-10-19 0 1.560 1.550 1.570 1.550 1.580 786,000 1,227,820 1.5621 0.510 0.507 0.514 0.507 0.517 2,402,880 0.5110 -1.89%
2006-10-18 0 1.590 1.580 1.590 1.540 1.590 656,000 1,029,200 1.5689 0.520 0.517 0.520 0.504 0.520 2,005,457 0.5132 1.92%
2006-10-17 0 1.560 1.550 1.570 1.560 1.600 1,422,000 2,225,340 1.5649 0.510 0.507 0.514 0.510 0.523 4,347,195 0.5119 -0.64%
2006-10-16 0 1.570 1.560 1.580 1.560 1.600 1,000,000 1,578,640 1.5786 0.514 0.510 0.517 0.510 0.523 3,057,099 0.5164 -1.26%
2006-10-13 0 1.590 1.590 1.600 1.590 1.660 3,488,000 5,608,120 1.6078 0.520 0.520 0.523 0.520 0.543 10,663,161 0.5259 -3.05%
2006-10-12 0 1.640 1.630 1.640 1.580 1.650 3,350,000 5,405,680 1.6136 0.536 0.533 0.536 0.517 0.540 10,241,281 0.5278 4.46%
2006-10-11 0 1.570 1.560 1.580 1.530 1.580 848,000 1,325,800 1.5634 0.514 0.510 0.517 0.500 0.517 2,592,420 0.5114 1.95%
2006-10-10 0 1.540 1.530 1.540 1.530 1.560 1,836,000 2,826,180 1.5393 0.504 0.500 0.504 0.500 0.510 5,612,833 0.5035 -1.28%
2006-10-09 0 1.560 1.550 1.560 1.550 1.580 1,938,000 3,023,260 1.5600 0.510 0.507 0.510 0.507 0.517 5,924,658 0.5103 -1.27%
2006-10-06 0 1.580 1.570 1.580 1.570 1.590 3,712,000 5,865,860 1.5802 0.517 0.514 0.517 0.514 0.520 11,347,951 0.5169 0.00%
2006-10-05 0 1.580 1.580 1.590 1.580 1.630 2,346,000 3,752,300 1.5994 0.517 0.517 0.520 0.517 0.533 7,171,954 0.5232 -2.47%
2006-10-04 0 1.620 1.610 1.620 1.590 1.630 1,830,000 2,952,440 1.6134 0.530 0.527 0.530 0.520 0.533 5,594,491 0.5277 0.00%
2006-10-03 0 1.620 1.610 1.620 1.570 1.620 3,696,000 5,909,080 1.5988 0.530 0.527 0.530 0.514 0.530 11,299,037 0.5230 3.85%
2006-09-29 0 1.560 1.550 1.570 1.530 1.570 1,680,000 2,601,680 1.5486 0.510 0.507 0.514 0.500 0.514 5,135,926 0.5066 0.00%
2006-09-28 0 1.560 1.550 1.560 1.550 1.560 452,000 704,600 1.5588 0.510 0.507 0.510 0.507 0.510 1,381,809 0.5099 0.65%
2006-09-27 0 1.550 1.550 1.570 1.540 1.570 1,774,000 2,776,240 1.5650 0.507 0.507 0.514 0.504 0.514 5,423,293 0.5119 0.65%
2006-09-26 0 1.540 1.530 1.540 1.520 1.620 2,852,000 4,444,680 1.5584 0.504 0.500 0.504 0.497 0.530 8,718,846 0.5098 -3.75%
2006-09-25 0 1.600 1.600 1.610 1.600 1.650 1,978,000 3,206,060 1.6209 0.523 0.523 0.527 0.523 0.540 6,046,941 0.5302 -2.44%
2006-09-22 0 1.640 1.630 1.640 1.630 1.660 2,334,000 3,823,880 1.6383 0.536 0.533 0.536 0.533 0.543 7,135,269 0.5359 0.61%
2006-09-21 0 1.630 1.630 1.640 1.620 1.660 8,916,000 14,633,980 1.6413 0.533 0.533 0.536 0.530 0.543 27,257,093 0.5369 0.62%
2006-09-20 0 1.620 1.620 1.630 1.590 1.630 1,132,000 1,815,760 1.6040 0.530 0.530 0.533 0.520 0.533 3,460,636 0.5247 0.62%
2006-09-19 0 1.610 1.600 1.610 1.590 1.620 914,000 1,469,120 1.6074 0.527 0.523 0.527 0.520 0.530 2,794,188 0.5258 0.00%
2006-09-18 0 1.610 1.610 1.620 1.600 1.640 432,000 700,060 1.6205 0.527 0.527 0.530 0.523 0.536 1,320,667 0.5301 -0.62%
2006-09-15 0 1.620 1.610 1.620 1.600 1.630 430,000 692,240 1.6099 0.530 0.527 0.530 0.523 0.533 1,314,552 0.5266 0.62%
2006-09-14 0 1.610 1.610 1.620 1.610 1.630 1,094,000 1,773,140 1.6208 0.527 0.527 0.530 0.527 0.533 3,344,466 0.5302 -1.23%
2006-09-13 0 1.630 1.620 1.630 1.620 1.660 1,496,000 2,451,040 1.6384 0.533 0.530 0.533 0.530 0.543 4,573,420 0.5359 0.62%
2006-09-12 0 1.620 1.620 1.630 1.600 1.630 2,084,000 3,366,680 1.6155 0.530 0.530 0.533 0.523 0.533 6,370,994 0.5284 -1.22%
2006-09-11 0 1.640 1.630 1.640 1.630 1.680 4,458,000 7,395,560 1.6589 0.536 0.533 0.536 0.533 0.550 13,628,547 0.5427 2.50%
2006-09-08 0 1.600 1.590 1.600 1.590 1.620 916,000 1,464,180 1.5984 0.523 0.520 0.523 0.520 0.530 2,800,303 0.5229 -0.62%
2006-09-07 0 1.610 1.610 1.620 1.600 1.630 888,000 1,430,580 1.6110 0.527 0.527 0.530 0.523 0.533 2,714,704 0.5270 -1.83%
2006-09-06 0 1.640 1.610 1.640 1.610 1.640 2,330,000 3,773,920 1.6197 0.536 0.527 0.536 0.527 0.536 7,123,040 0.5298 0.00%
2006-09-05 0 1.640 1.630 1.650 1.600 1.650 1,886,000 3,076,520 1.6312 0.536 0.533 0.540 0.523 0.540 5,765,688 0.5336 3.14%
2006-09-04 0 1.590 1.590 1.600 1.570 1.620 4,018,000 6,384,900 1.5891 0.520 0.520 0.523 0.514 0.530 12,283,423 0.5198 -1.85%
2006-09-01 0 1.620 1.610 1.620 1.610 1.650 4,896,000 7,958,180 1.6254 0.530 0.527 0.530 0.527 0.540 14,967,556 0.5317 -1.82%
2006-08-31 0 1.650 1.650 1.660 1.610 1.670 5,318,000 8,728,160 1.6412 0.540 0.540 0.543 0.527 0.546 16,257,652 0.5369 -0.60%
2006-08-30 0 1.660 1.650 1.660 1.630 1.720 16,778,000 28,169,620 1.6790 0.543 0.540 0.543 0.533 0.563 51,292,004 0.5492 1.84%
2006-08-29 0 1.630 1.630 1.640 1.520 1.640 19,844,800 31,838,484 1.6044 0.533 0.533 0.536 0.497 0.536 60,667,515 0.5248 7.95%
2006-08-28 0 1.510 1.500 1.510 1.410 1.540 14,454,000 21,452,460 1.4842 0.494 0.491 0.494 0.461 0.504 44,187,306 0.4855 7.09%
2006-08-25 0 1.410 1.400 1.410 1.400 1.420 6,362,000 8,938,000 1.4049 0.461 0.458 0.461 0.458 0.464 19,449,263 0.4596 0.71%
2006-08-24 0 1.400 1.390 1.410 1.380 1.420 5,794,000 8,113,660 1.4004 0.458 0.455 0.461 0.451 0.464 17,712,831 0.4581 -2.10%
2006-08-23 0 1.430 1.410 1.430 1.390 1.460 6,968,000 9,917,240 1.4233 0.468 0.461 0.468 0.455 0.478 21,301,865 0.4656 0.70%
2006-08-22 0 1.420 1.400 1.420 1.400 1.440 3,718,000 5,264,720 1.4160 0.464 0.458 0.464 0.458 0.471 11,366,293 0.4632 2.16%
2006-08-21 0 1.390 1.380 1.390 1.380 1.420 1,424,000 1,990,660 1.3979 0.455 0.451 0.455 0.451 0.464 4,353,309 0.4573 -1.42%
2006-08-18 0 1.410 1.400 1.410 1.400 1.450 2,094,000 2,992,384 1.4290 0.461 0.458 0.461 0.458 0.474 6,401,565 0.4674 -2.76%
2006-08-17 0 1.450 1.450 1.460 1.440 1.480 2,106,000 3,052,780 1.4496 0.474 0.474 0.478 0.471 0.484 6,438,250 0.4742 0.00%
2006-08-16 0 1.450 1.450 1.470 1.440 1.480 5,322,000 7,786,340 1.4630 0.474 0.474 0.481 0.471 0.484 16,269,880 0.4786 1.40%
2006-08-15 0 1.430 1.420 1.430 1.360 1.450 2,878,000 4,053,620 1.4085 0.468 0.464 0.468 0.445 0.474 8,798,330 0.4607 3.62%
2006-08-14 0 1.380 1.370 1.380 1.380 1.390 892,000 1,233,260 1.3826 0.451 0.448 0.451 0.451 0.455 2,726,932 0.4523 -0.72%
2006-08-11 0 1.390 1.390 1.400 1.360 1.410 3,670,000 5,095,500 1.3884 0.455 0.455 0.458 0.445 0.461 11,219,553 0.4542 -2.11%
2006-08-10 0 1.420 1.410 1.420 1.400 1.430 2,594,000 3,657,660 1.4100 0.464 0.461 0.464 0.458 0.468 7,930,114 0.4612 0.00%
2006-08-09 0 1.420 1.420 1.430 1.410 1.430 1,104,000 1,569,520 1.4217 0.464 0.464 0.468 0.461 0.468 3,375,037 0.4650 0.00%
2006-08-08 0 1.420 1.420 1.430 1.420 1.440 2,262,000 3,237,580 1.4313 0.464 0.464 0.468 0.464 0.471 6,915,158 0.4682 0.00%
2006-08-07 0 1.420 1.420 1.430 1.410 1.440 1,680,000 2,396,160 1.4263 0.464 0.464 0.468 0.461 0.471 5,135,926 0.4665 -0.70%
2006-08-04 0 1.430 1.420 1.430 1.420 1.460 5,044,000 7,251,620 1.4377 0.468 0.464 0.468 0.464 0.478 15,420,006 0.4703 0.70%
2006-08-03 0 1.420 1.400 1.410 1.410 1.510 13,968,000 20,620,280 1.4763 0.464 0.458 0.461 0.461 0.494 42,701,556 0.4829 -1.39%
2006-08-02 0 1.440 1.440 1.450 1.420 1.460 3,920,000 5,658,440 1.4435 0.471 0.471 0.474 0.464 0.478 11,983,827 0.4722 0.70%
2006-08-01 0 1.430 1.420 1.430 1.400 1.460 4,702,000 6,666,760 1.4179 0.468 0.464 0.468 0.458 0.478 14,374,479 0.4638 -3.38%
2006-07-31 0 1.480 1.470 1.490 1.460 1.540 3,864,000 5,766,080 1.4923 0.484 0.481 0.487 0.478 0.504 11,812,630 0.4881 -1.33%
2006-07-28 0 1.500 1.490 1.510 1.490 1.550 3,710,000 5,593,260 1.5076 0.491 0.487 0.494 0.487 0.507 11,341,837 0.4932 -3.23%
2006-07-27 0 1.550 1.540 1.550 1.520 1.560 1,136,000 1,760,580 1.5498 0.507 0.504 0.507 0.497 0.510 3,472,864 0.5070 1.31%
2006-07-26 0 1.530 1.530 1.550 1.520 1.570 2,950,000 4,544,080 1.5404 0.500 0.500 0.507 0.497 0.514 9,018,442 0.5039 -3.16%
2006-07-25 0 1.580 1.580 1.590 1.570 1.600 944,000 1,499,700 1.5887 0.517 0.517 0.520 0.514 0.523 2,885,901 0.5197 -0.63%
2006-07-24 0 1.590 1.580 1.590 1.570 1.590 576,000 909,660 1.5793 0.520 0.517 0.520 0.514 0.520 1,760,889 0.5166 -0.62%
2006-07-21 0 1.600 1.580 1.600 1.550 1.630 3,363,600 5,381,280 1.5999 0.523 0.517 0.523 0.507 0.533 10,282,858 0.5233 -2.44%
2006-07-20 0 1.640 1.640 1.660 1.640 1.690 1,928,000 3,190,960 1.6551 0.536 0.536 0.543 0.536 0.553 5,894,087 0.5414 0.00%
2006-07-19 0 1.660 1.660 1.670 1.660 1.700 1,614,000 2,714,520 1.6819 0.536 0.536 0.540 0.536 0.549 4,994,330 0.5435 -0.60%
2006-07-18 0 1.670 1.670 1.680 1.620 1.680 1,948,000 3,234,040 1.6602 0.540 0.540 0.543 0.524 0.543 6,027,853 0.5365 1.83%
2006-07-17 0 1.640 1.640 1.650 1.610 1.660 1,898,000 3,087,180 1.6265 0.530 0.530 0.533 0.520 0.536 5,873,134 0.5256 -0.61%
2006-07-14 0 1.650 1.640 1.650 1.610 1.670 2,038,000 3,350,940 1.6442 0.533 0.530 0.533 0.520 0.540 6,306,348 0.5314 -1.79%
2006-07-13 0 1.680 1.670 1.680 1.670 1.750 4,962,000 8,477,680 1.7085 0.543 0.540 0.543 0.540 0.566 15,354,316 0.5521 -2.89%
2006-07-12 0 1.730 1.720 1.730 1.680 1.750 9,192,000 15,863,500 1.7258 0.559 0.556 0.559 0.543 0.566 28,443,546 0.5577 3.59%
2006-07-11 0 1.670 1.660 1.670 1.560 1.670 7,972,000 13,108,460 1.6443 0.540 0.536 0.540 0.504 0.540 24,668,402 0.5314 7.05%
2006-07-10 0 1.560 1.560 1.570 1.560 1.580 2,616,000 4,104,300 1.5689 0.504 0.504 0.507 0.504 0.511 8,094,899 0.5070 -0.64%
2006-07-07 0 1.570 1.560 1.570 1.540 1.600 4,460,000 6,995,380 1.5685 0.507 0.504 0.507 0.498 0.517 13,800,937 0.5069 1.29%
2006-07-06 0 1.550 1.550 1.560 1.530 1.560 1,322,000 2,044,360 1.5464 0.501 0.501 0.504 0.494 0.504 4,090,771 0.4997 -0.64%
2006-07-05 0 1.560 1.540 1.560 1.540 1.570 1,114,000 1,729,440 1.5525 0.504 0.498 0.504 0.498 0.507 3,447,140 0.5017 1.30%
2006-07-04 0 1.540 1.540 1.570 1.530 1.600 2,466,000 3,837,840 1.5563 0.498 0.498 0.507 0.494 0.517 7,630,742 0.5029 -1.28%
2006-07-03 0 1.560 1.560 1.570 1.550 1.610 4,302,000 6,816,940 1.5846 0.504 0.504 0.507 0.501 0.520 13,312,025 0.5121 1.30%
2006-06-30 0 1.540 1.530 1.540 1.520 1.570 4,050,000 6,230,680 1.5384 0.498 0.494 0.498 0.491 0.507 12,532,241 0.4972 1.32%
2006-06-29 0 1.520 1.510 1.520 1.510 1.600 4,608,000 7,141,620 1.5498 0.491 0.488 0.491 0.488 0.517 14,258,905 0.5009 -0.65%
2006-06-28 0 1.530 1.520 1.530 1.520 1.640 6,682,000 10,443,320 1.5629 0.494 0.491 0.494 0.491 0.530 20,676,651 0.5051 -5.56%
2006-06-27 0 1.620 1.620 1.630 1.580 1.650 5,308,000 8,522,640 1.6056 0.524 0.524 0.527 0.511 0.533 16,424,972 0.5189 -1.82%
2006-06-26 0 1.650 1.630 1.660 1.590 1.840 13,676,000 22,989,080 1.6810 0.533 0.527 0.536 0.514 0.595 42,318,748 0.5432 -2.94%
2006-06-23 0 1.700 1.690 1.700 1.630 1.700 6,580,000 10,900,060 1.6565 0.549 0.546 0.549 0.527 0.549 20,361,024 0.5353 4.29%
2006-06-22 0 1.630 1.620 1.640 1.570 1.640 3,180,000 5,115,880 1.6088 0.527 0.524 0.530 0.507 0.530 9,840,130 0.5199 3.82%
2006-06-21 0 1.570 1.560 1.580 1.460 1.660 9,994,000 15,355,100 1.5364 0.507 0.504 0.511 0.472 0.536 30,925,239 0.4965 -5.99%
2006-06-20 0 1.670 1.660 1.670 1.660 1.740 1,538,000 2,591,792 1.6852 0.540 0.536 0.540 0.536 0.562 4,759,157 0.5446 -3.47%
2006-06-19 0 1.730 1.710 1.730 1.670 1.740 2,690,000 4,583,900 1.7041 0.559 0.553 0.559 0.540 0.562 8,323,884 0.5507 4.22%
2006-06-16 0 1.660 1.660 1.670 1.650 1.690 4,210,000 6,990,660 1.6605 0.536 0.536 0.540 0.533 0.546 13,027,342 0.5366 3.75%
2006-06-15 0 1.600 1.590 1.600 1.580 1.690 2,418,000 3,899,940 1.6129 0.517 0.514 0.517 0.511 0.546 7,482,212 0.5212 1.27%
2006-06-14 0 1.580 1.590 1.600 1.580 1.720 3,620,000 5,965,440 1.6479 0.511 0.514 0.517 0.511 0.556 11,201,657 0.5325 -8.67%
2006-06-13 0 1.730 1.720 1.730 1.730 1.800 580,000 1,025,880 1.7688 0.559 0.556 0.559 0.559 0.582 1,794,741 0.5716 -4.42%
2006-06-12 0 1.810 1.800 1.810 1.730 1.810 1,030,000 1,826,320 1.7731 0.585 0.582 0.585 0.559 0.585 3,187,212 0.5730 3.43%
2006-06-09 0 1.750 1.720 1.750 1.700 1.770 704,000 1,215,440 1.7265 0.566 0.556 0.566 0.549 0.572 2,178,444 0.5579 1.74%
2006-06-08 0 1.720 1.670 1.710 1.670 1.800 3,282,000 5,673,960 1.7288 0.556 0.540 0.553 0.540 0.582 10,155,757 0.5587 -6.01%
2006-06-07 0 1.830 1.820 1.830 1.800 1.860 682,000 1,240,580 1.8190 0.591 0.588 0.591 0.582 0.601 2,110,368 0.5879 -0.54%
2006-06-06 0 1.840 1.840 1.850 1.800 1.870 1,950,000 3,542,800 1.8168 0.595 0.595 0.598 0.582 0.604 6,034,042 0.5871 -0.54%
2006-06-05 0 1.850 1.850 1.860 1.830 1.880 2,382,000 4,397,760 1.8462 0.598 0.598 0.601 0.591 0.608 7,370,814 0.5966 2.78%
2006-06-02 0 1.800 1.800 1.820 1.800 1.880 918,000 1,665,920 1.8147 0.582 0.582 0.588 0.582 0.608 2,840,641 0.5865 0.56%
2006-06-01 0 1.790 1.790 1.800 1.780 1.900 1,998,000 3,648,380 1.8260 0.578 0.578 0.582 0.575 0.614 6,182,572 0.5901 -5.29%
2006-05-30 0 1.890 1.870 1.900 1.750 1.920 3,912,000 7,267,700 1.8578 0.611 0.604 0.614 0.566 0.620 12,105,217 0.6004 5.59%
2006-05-29 0 1.790 1.790 1.800 1.760 1.910 6,511,500 11,732,770 1.8019 0.578 0.578 0.582 0.569 0.617 20,149,059 0.5823 -5.79%
2006-05-26 0 1.900 1.890 1.900 1.860 1.910 4,324,000 8,168,220 1.8890 0.614 0.611 0.614 0.601 0.617 13,380,101 0.6105 3.26%
2006-05-25 0 1.840 1.840 1.860 1.800 1.910 12,638,000 23,438,520 1.8546 0.595 0.595 0.601 0.582 0.617 39,106,781 0.5993 -5.15%
2006-05-24 0 1.940 1.930 1.940 1.930 1.990 4,058,000 7,946,680 1.9583 0.627 0.624 0.627 0.624 0.643 12,556,996 0.6328 -3.00%
2006-05-23 0 2.000 1.970 2.000 1.920 2.050 3,918,000 7,700,560 1.9654 0.646 0.637 0.646 0.620 0.662 12,123,783 0.6352 0.00%
2006-05-22 0 2.000 1.980 2.000 1.980 2.050 2,708,000 5,442,980 2.0100 0.646 0.640 0.646 0.640 0.662 8,379,582 0.6496 -2.44%
2006-05-19 0 2.050 2.050 2.075 2.000 2.075 3,000,000 6,148,300 2.0494 0.662 0.662 0.671 0.646 0.671 9,283,142 0.6623 1.23%
2006-05-18 0 2.025 2.025 2.050 2.000 2.050 1,170,000 2,368,000 2.0239 0.654 0.654 0.662 0.646 0.662 3,620,425 0.6541 -2.41%
2006-05-17 0 2.075 2.050 2.075 2.050 2.125 3,786,000 7,821,335 2.0659 0.671 0.662 0.671 0.662 0.687 11,715,325 0.6676 2.47%
2006-05-16 0 2.025 2.000 2.025 1.980 2.075 4,612,000 9,304,980 2.0176 0.654 0.646 0.654 0.640 0.671 14,271,283 0.6520 -1.22%
2006-05-15 0 2.050 2.025 2.050 2.025 2.075 822,000 1,675,700 2.0386 0.662 0.654 0.662 0.654 0.671 2,543,581 0.6588 0.00%
2006-05-12 0 2.050 2.050 2.075 2.025 2.125 2,506,000 5,146,300 2.0536 0.662 0.662 0.671 0.654 0.687 7,754,518 0.6637 -3.53%
2006-05-11 0 2.125 2.125 2.150 1.980 2.150 88,798,000 182,316,220 2.0532 0.687 0.687 0.695 0.640 0.695 274,774,802 0.6635 1.19%
2006-05-10 1 - - - - - 0 0 - 0.679 - - - - 0 - 0.00%
2006-05-09 0 2.100 2.075 2.100 2.075 2.200 2,618,000 5,621,350 2.1472 0.679 0.671 0.679 0.671 0.711 8,101,088 0.6939 -3.45%
2006-05-08 0 2.175 2.175 2.200 2.175 2.300 2,608,000 5,826,350 2.2340 0.703 0.703 0.711 0.703 0.743 8,070,144 0.7220 0.00%
2006-05-04 0 2.175 2.150 2.225 2.150 2.225 1,754,000 3,838,550 2.1885 0.703 0.695 0.719 0.695 0.719 5,427,543 0.7072 0.00%
2006-05-03 0 2.175 2.175 2.200 2.050 2.250 2,886,000 6,310,350 2.1865 0.703 0.703 0.711 0.662 0.727 8,930,382 0.7066 6.10%
2006-05-02 0 2.050 2.025 2.075 2.025 2.075 1,476,000 3,018,000 2.0447 0.662 0.654 0.671 0.654 0.671 4,567,306 0.6608 -1.20%
2006-04-28 0 2.075 2.075 2.100 2.050 2.125 1,548,000 3,190,200 2.0609 0.671 0.671 0.679 0.662 0.687 4,790,101 0.6660 -3.49%
2006-04-27 0 2.150 2.125 2.150 2.025 2.150 2,696,000 5,741,600 2.1297 0.695 0.687 0.695 0.654 0.695 8,342,450 0.6882 6.17%
2006-04-26 0 2.025 2.025 2.050 1.990 2.025 2,050,000 4,125,670 2.0125 0.654 0.654 0.662 0.643 0.654 6,343,480 0.6504 0.00%
2006-04-25 0 2.025 2.025 2.050 1.980 2.100 4,316,000 8,765,330 2.0309 0.654 0.654 0.662 0.640 0.679 13,355,346 0.6563 -4.71%
2006-04-24 0 2.125 2.100 2.125 2.100 2.150 1,178,000 2,504,650 2.1262 0.687 0.679 0.687 0.679 0.695 3,645,180 0.6871 1.19%
2006-04-21 0 2.100 2.100 2.125 2.100 2.125 1,522,000 3,198,850 2.1017 0.679 0.679 0.687 0.679 0.687 4,709,647 0.6792 0.00%
2006-04-20 0 2.100 2.075 2.100 2.075 2.150 2,000,000 4,197,350 2.0987 0.679 0.671 0.679 0.671 0.695 6,188,761 0.6782 -1.18%
2006-04-19 0 2.125 2.125 2.150 2.050 2.150 1,434,000 3,011,650 2.1002 0.687 0.687 0.695 0.662 0.695 4,437,342 0.6787 1.19%
2006-04-18 0 2.100 2.075 2.150 2.025 2.150 3,188,000 6,683,300 2.0964 0.679 0.671 0.695 0.654 0.695 9,864,885 0.6775 -2.33%
2006-04-13 0 2.150 2.150 2.200 2.150 2.200 1,516,000 3,291,450 2.1711 0.695 0.695 0.711 0.695 0.711 4,691,081 0.7016 -1.15%
2006-04-12 0 2.175 2.175 2.200 2.150 2.300 3,404,000 7,479,050 2.1971 0.703 0.703 0.711 0.695 0.743 10,533,271 0.7100 -4.40%
2006-04-11 0 2.275 2.250 2.275 2.125 2.300 5,680,000 12,724,350 2.2402 0.735 0.727 0.735 0.687 0.743 17,576,081 0.7240 7.06%
2006-04-10 0 2.125 2.125 2.150 2.125 2.250 5,258,000 11,407,100 2.1695 0.687 0.687 0.695 0.687 0.727 16,270,253 0.7011 -2.30%
2006-04-07 0 2.175 2.125 2.175 2.125 2.200 2,597,507 5,632,368 2.1684 0.703 0.687 0.703 0.687 0.711 8,037,675 0.7007 2.35%
2006-04-06 0 2.125 2.100 2.125 2.075 2.250 7,078,000 15,236,600 2.1527 0.687 0.679 0.687 0.671 0.727 21,902,025 0.6957 -2.30%
2006-04-04 0 2.175 2.175 2.200 2.075 2.225 6,582,000 14,177,750 2.1540 0.703 0.703 0.711 0.671 0.719 20,367,213 0.6961 4.82%
2006-04-03 0 2.075 2.025 2.075 1.960 2.075 11,420,000 23,180,050 2.0298 0.671 0.654 0.671 0.633 0.671 35,337,826 0.6560 7.51%
2006-03-31 0 1.930 1.930 1.950 1.850 1.960 4,544,000 8,703,080 1.9153 0.624 0.624 0.630 0.598 0.633 14,060,865 0.6190 5.46%
2006-03-30 0 1.830 1.830 1.840 1.830 1.900 1,702,000 3,179,840 1.8683 0.591 0.591 0.595 0.591 0.614 5,266,636 0.6038 -0.54%
2006-03-29 0 1.840 1.840 1.850 1.840 1.940 2,790,000 5,254,460 1.8833 0.595 0.595 0.598 0.595 0.627 8,633,322 0.6086 -3.66%
2006-03-28 0 1.910 1.900 1.910 1.790 1.910 7,030,000 13,051,520 1.8565 0.617 0.614 0.617 0.578 0.617 21,753,495 0.6000 7.30%
2006-03-27 0 1.780 1.770 1.790 1.710 1.810 5,036,000 8,952,400 1.7777 0.575 0.572 0.578 0.553 0.585 15,583,300 0.5745 4.71%
2006-03-24 0 1.700 1.680 1.710 1.660 1.720 1,308,000 2,220,020 1.6973 0.549 0.543 0.553 0.536 0.556 4,047,450 0.5485 1.19%
2006-03-23 0 1.680 1.670 1.700 1.670 1.760 2,844,000 4,895,300 1.7213 0.543 0.540 0.549 0.540 0.569 8,800,418 0.5563 -1.18%
2006-03-22 0 1.700 1.700 1.710 1.650 1.730 6,990,200 11,921,644 1.7055 0.549 0.549 0.553 0.533 0.559 21,630,339 0.5512 4.29%
2006-03-21 0 1.630 1.630 1.660 1.600 1.650 2,710,000 4,430,240 1.6348 0.527 0.527 0.536 0.517 0.533 8,385,771 0.5283 1.24%
2006-03-20 0 1.610 1.610 1.630 1.610 1.630 3,122,000 5,054,380 1.6190 0.520 0.520 0.527 0.520 0.527 9,660,656 0.5232 -3.01%
2006-03-17 0 1.660 1.620 1.660 1.610 1.700 5,231,000 8,652,090 1.6540 0.536 0.524 0.536 0.520 0.549 16,186,705 0.5345 0.61%
2006-03-16 0 1.650 1.650 1.660 1.610 1.670 5,280,000 8,694,540 1.6467 0.533 0.533 0.536 0.520 0.540 16,338,329 0.5322 0.30%
2006-03-15 0 1.730 1.730 1.750 1.690 1.760 6,708,000 11,645,260 1.7360 0.532 0.532 0.538 0.519 0.541 21,829,660 0.5335 2.37%
2006-03-14 0 1.690 1.690 1.700 1.680 1.700 3,482,000 5,883,980 1.6898 0.519 0.519 0.522 0.516 0.522 11,331,377 0.5193 -0.59%
2006-03-13 0 1.700 1.690 1.700 1.620 1.710 7,247,000 12,118,800 1.6723 0.522 0.519 0.522 0.498 0.525 23,583,713 0.5139 5.59%
2006-03-10 0 1.610 1.610 1.620 1.470 1.610 5,232,000 8,048,020 1.5382 0.495 0.495 0.498 0.452 0.495 17,026,354 0.4727 3.21%
2006-03-09 0 1.560 1.560 1.570 1.540 1.600 2,294,000 3,575,660 1.5587 0.479 0.479 0.482 0.473 0.492 7,465,301 0.4790 -0.64%
2006-03-08 0 1.570 1.560 1.570 1.520 1.650 2,488,000 3,944,080 1.5852 0.482 0.479 0.482 0.467 0.507 8,096,630 0.4871 -4.85%
2006-03-07 0 1.650 1.650 1.670 1.650 1.700 458,000 768,500 1.6779 0.507 0.507 0.513 0.507 0.522 1,490,457 0.5156 -3.51%
2006-03-06 0 1.710 1.700 1.710 1.680 1.720 1,976,000 3,363,120 1.7020 0.525 0.522 0.525 0.516 0.529 6,430,443 0.5230 -1.72%
2006-03-03 0 1.740 1.720 1.750 1.630 1.740 4,568,000 7,633,880 1.6712 0.535 0.529 0.538 0.501 0.535 14,865,517 0.5135 4.82%
2006-03-02 0 1.660 1.660 1.670 1.600 1.700 4,848,000 8,006,720 1.6516 0.510 0.510 0.513 0.492 0.522 15,776,713 0.5075 -1.78%
2006-03-01 0 1.690 1.660 1.690 1.670 1.720 5,848,000 9,881,320 1.6897 0.519 0.510 0.519 0.513 0.529 19,030,986 0.5192 -1.17%
2006-02-28 0 1.710 1.700 1.710 1.700 1.730 7,220,000 12,360,040 1.7119 0.525 0.522 0.525 0.522 0.532 23,495,848 0.5261 0.59%
2006-02-27 0 1.700 1.700 1.720 1.690 1.760 8,056,000 13,898,120 1.7252 0.522 0.522 0.529 0.519 0.541 26,216,419 0.5301 -0.58%
2006-02-24 0 1.710 1.700 1.710 1.690 1.750 5,852,000 9,986,720 1.7065 0.525 0.522 0.525 0.519 0.538 19,044,003 0.5244 1.18%
2006-02-23 0 1.690 1.690 1.700 1.650 1.760 15,968,000 27,078,960 1.6958 0.519 0.519 0.522 0.507 0.541 51,964,224 0.5211 2.42%
2006-02-22 0 1.650 1.650 1.660 1.490 1.670 44,928,799 69,620,918 1.5496 0.507 0.507 0.510 0.458 0.513 146,210,556 0.4762 10.00%
2006-02-21 0 1.500 1.500 1.510 1.490 1.560 5,628,000 8,578,840 1.5243 0.461 0.461 0.464 0.458 0.479 18,315,046 0.4684 -1.64%
2006-02-20 0 3.050 3.050 3.075 3.000 3.175 6,892,000 21,078,650 3.0584 0.469 0.469 0.472 0.461 0.488 44,856,892 0.4699 0.00%
2006-02-17 0 3.050 3.050 3.075 2.775 3.125 18,642,100 55,277,083 2.9652 0.469 0.469 0.472 0.426 0.480 121,332,948 0.4556 10.91%
2006-02-16 0 2.750 2.725 2.750 2.450 2.750 9,558,000 25,318,550 2.6489 0.423 0.419 0.423 0.376 0.423 62,208,674 0.4070 7.84%
2006-02-15 0 2.550 2.550 2.575 2.525 2.575 1,616,000 4,117,600 2.5480 0.392 0.392 0.396 0.388 0.396 10,517,809 0.3915 0.99%
2006-02-14 0 2.525 2.500 2.525 2.400 2.525 9,112,000 21,433,100 2.3522 0.388 0.384 0.388 0.369 0.388 59,305,863 0.3614 7.45%
2006-02-13 0 2.350 2.350 2.375 2.350 2.500 3,266,000 7,903,100 2.4198 0.361 0.361 0.365 0.361 0.384 21,256,908 0.3718 -4.08%
2006-02-10 0 2.450 2.425 2.450 2.425 2.475 226,000 554,600 2.4540 0.376 0.373 0.376 0.373 0.380 1,470,931 0.3770 0.00%
2006-02-09 0 2.450 2.425 2.450 2.425 2.475 534,000 1,307,000 2.4476 0.376 0.373 0.376 0.373 0.380 3,475,563 0.3761 2.08%
2006-02-08 0 2.400 2.375 2.400 2.375 2.450 766,000 1,835,200 2.3958 0.369 0.365 0.369 0.365 0.376 4,985,546 0.3681 0.00%
2006-02-07 0 2.400 2.375 2.400 2.375 2.475 1,820,000 4,440,950 2.4401 0.369 0.365 0.369 0.365 0.380 11,845,552 0.3749 0.00%
2006-02-06 0 2.400 2.400 2.425 2.350 2.475 4,042,000 9,812,050 2.4275 0.369 0.369 0.373 0.361 0.380 26,307,539 0.3730 4.35%
2006-02-03 0 2.300 2.300 2.325 2.125 2.300 2,682,000 6,066,000 2.2617 0.353 0.353 0.357 0.326 0.353 17,455,918 0.3475 6.98%
2006-02-02 0 2.150 2.150 2.175 2.125 2.250 870,000 1,895,100 2.1783 0.330 0.330 0.334 0.326 0.346 5,662,434 0.3347 -3.37%
2006-02-01 0 2.225 2.225 2.275 2.175 2.300 1,278,000 2,838,750 2.2212 0.342 0.342 0.350 0.334 0.353 8,317,921 0.3413 -3.26%
2006-01-27 0 2.300 2.275 2.300 2.225 2.300 996,000 2,261,400 2.2705 0.353 0.350 0.353 0.342 0.353 6,482,511 0.3488 4.55%
2006-01-26 0 2.200 2.175 2.200 2.150 2.200 180,000 392,150 2.1786 0.338 0.334 0.338 0.330 0.338 1,171,538 0.3347 2.33%
2006-01-25 0 2.150 2.125 2.150 2.150 2.200 1,224,000 2,666,450 2.1785 0.330 0.326 0.330 0.330 0.338 7,966,459 0.3347 1.18%
2006-01-24 0 2.125 2.125 2.150 2.100 2.200 510,000 1,099,300 2.1555 0.326 0.326 0.330 0.323 0.338 3,319,358 0.3312 -2.30%
2006-01-23 0 2.175 2.150 2.200 2.025 2.200 833,000 1,760,925 2.1140 0.334 0.330 0.338 0.311 0.338 5,421,618 0.3248 3.57%
2006-01-20 0 2.100 2.050 2.100 2.000 2.100 548,000 1,116,750 2.0379 0.323 0.315 0.323 0.307 0.323 3,566,683 0.3131 2.44%
2006-01-19 0 2.050 2.025 2.050 1.990 2.050 806,000 1,621,100 2.0113 0.315 0.311 0.315 0.306 0.315 5,245,887 0.3090 2.50%
2006-01-18 0 2.000 1.960 2.000 1.960 2.000 1,672,000 3,324,540 1.9884 0.307 0.301 0.307 0.301 0.307 10,882,287 0.3055 -2.44%
2006-01-17 0 2.050 2.025 2.050 2.025 2.075 540,000 1,110,500 2.0565 0.315 0.311 0.315 0.311 0.319 3,514,614 0.3160 0.00%
2006-01-16 0 2.050 2.025 2.050 2.025 2.075 844,000 1,721,350 2.0395 0.315 0.311 0.315 0.311 0.319 5,493,212 0.3134 0.00%
2006-01-13 0 2.050 2.025 2.050 2.000 2.050 396,000 806,650 2.0370 0.315 0.311 0.315 0.307 0.315 2,577,384 0.3130 2.50%
2006-01-12 0 2.000 2.000 2.050 1.990 2.075 3,110,000 6,300,700 2.0259 0.307 0.307 0.315 0.306 0.319 20,241,575 0.3113 -1.23%
2006-01-11 0 2.025 2.025 2.050 2.025 2.100 7,616,000 15,715,450 2.0635 0.311 0.311 0.315 0.311 0.323 49,569,079 0.3170 -2.41%
2006-01-10 0 2.075 2.075 2.100 2.050 2.125 1,696,000 3,532,100 2.0826 0.319 0.319 0.323 0.315 0.326 11,038,492 0.3200 0.00%
2006-01-09 0 2.075 2.075 2.100 2.075 2.175 864,000 1,825,750 2.1131 0.319 0.319 0.323 0.319 0.334 5,623,383 0.3247 -4.60%
2006-01-06 0 2.175 2.175 2.200 2.075 2.275 2,274,000 5,019,550 2.2074 0.334 0.334 0.338 0.319 0.350 14,800,431 0.3391 -1.14%
2006-01-05 0 2.200 2.175 2.200 2.175 2.275 1,900,000 4,218,450 2.2202 0.338 0.334 0.338 0.334 0.350 12,366,236 0.3411 0.00%
2006-01-04 0 2.200 2.200 2.225 2.125 2.225 3,956,000 8,688,150 2.1962 0.338 0.338 0.342 0.326 0.342 25,747,804 0.3374 2.33%
2006-01-03 0 2.150 2.100 2.150 1.970 2.150 4,000,000 8,411,740 2.1029 0.330 0.323 0.330 0.303 0.330 26,034,180 0.3231 7.50%
2005-12-30 0 2.000 1.990 2.025 2.000 2.100 1,466,000 2,976,300 2.0302 0.307 0.306 0.311 0.307 0.323 9,541,527 0.3119 -4.76%
2005-12-29 0 2.100 2.075 2.100 2.050 2.100 1,056,000 2,206,700 2.0897 0.323 0.319 0.323 0.315 0.323 6,873,024 0.3211 2.44%
2005-12-28 0 2.050 2.025 2.050 2.000 2.050 486,000 984,000 2.0247 0.315 0.311 0.315 0.307 0.315 3,163,153 0.3111 1.23%
2005-12-23 0 2.025 2.000 2.025 1.960 2.025 1,792,000 3,618,570 2.0193 0.311 0.307 0.311 0.301 0.311 11,663,313 0.3103 1.76%
2005-12-22 0 1.990 1.970 1.990 1.960 1.990 348,000 688,620 1.9788 0.306 0.303 0.306 0.301 0.306 2,264,974 0.3040 1.02%
2005-12-21 0 1.970 1.970 1.980 1.950 1.970 548,000 1,077,160 1.9656 0.303 0.303 0.304 0.300 0.303 3,566,683 0.3020 -0.51%
2005-12-20 0 1.980 1.970 1.980 1.920 1.990 2,066,000 4,056,660 1.9635 0.304 0.303 0.304 0.295 0.306 13,446,654 0.3017 1.54%
2005-12-19 0 1.950 1.950 1.960 1.900 1.960 2,620,000 5,068,800 1.9347 0.300 0.300 0.301 0.292 0.301 17,052,388 0.2972 3.17%
2005-12-16 0 1.890 1.850 1.890 - - 0 0 - 0.290 0.284 0.290 - - 0 - 0.00%
2005-12-15 0 1.890 1.880 1.890 1.860 1.900 534,000 1,003,660 1.8795 0.290 0.289 0.290 0.286 0.292 3,475,563 0.2888 0.53%
2005-12-14 0 1.880 1.860 1.890 1.820 1.980 3,790,000 7,077,980 1.8675 0.289 0.286 0.290 0.280 0.304 24,667,386 0.2869 -4.57%
2005-12-13 0 1.970 1.950 1.980 1.940 1.980 826,000 1,619,760 1.9610 0.303 0.300 0.304 0.298 0.304 5,376,058 0.3013 -1.50%
2005-12-12 0 2.000 1.990 2.000 1.970 2.000 1,154,000 2,296,880 1.9904 0.307 0.306 0.307 0.303 0.307 7,510,861 0.3058 0.50%
2005-12-09 0 1.990 1.990 2.000 1.950 2.050 4,996,000 10,068,410 2.0153 0.306 0.306 0.307 0.300 0.315 32,516,691 0.3096 3.11%
2005-12-08 0 1.930 1.930 1.940 1.930 1.970 426,000 829,640 1.9475 0.297 0.297 0.298 0.297 0.303 2,772,640 0.2992 -2.03%
2005-12-07 0 1.970 1.950 1.970 1.920 1.970 1,380,000 2,696,600 1.9541 0.303 0.300 0.303 0.295 0.303 8,981,792 0.3002 3.14%
2005-12-06 0 1.910 1.890 1.910 1.890 1.950 1,198,000 2,299,760 1.9197 0.293 0.290 0.293 0.290 0.300 7,797,237 0.2949 0.53%
2005-12-05 0 1.900 1.880 1.900 1.880 1.920 540,000 1,024,480 1.8972 0.292 0.289 0.292 0.289 0.295 3,514,614 0.2915 0.00%
2005-12-02 0 1.900 1.890 1.900 1.890 1.930 1,030,000 1,957,920 1.9009 0.292 0.290 0.292 0.290 0.297 6,703,801 0.2921 0.00%
2005-12-01 0 1.900 1.890 1.920 1.900 1.970 3,216,000 6,242,700 1.9411 0.292 0.290 0.295 0.292 0.303 20,931,481 0.2982 0.00%
2005-11-30 0 1.900 1.890 1.900 1.870 1.940 964,000 1,821,300 1.8893 0.292 0.290 0.292 0.287 0.298 6,274,237 0.2903 0.00%
2005-11-29 0 1.900 1.890 1.900 1.860 1.900 1,272,000 2,404,760 1.8905 0.292 0.290 0.292 0.286 0.292 8,278,869 0.2905 2.15%
2005-11-28 0 1.860 1.850 1.870 1.820 1.910 1,988,000 3,686,540 1.8544 0.286 0.284 0.287 0.280 0.293 12,938,988 0.2849 -2.62%
2005-11-25 0 1.910 1.900 1.910 1.900 1.960 424,000 808,640 1.9072 0.293 0.292 0.293 0.292 0.301 2,759,623 0.2930 -2.55%
2005-11-24 0 1.960 1.920 1.960 1.910 2.000 3,224,000 6,304,380 1.9555 0.301 0.295 0.301 0.293 0.307 20,983,549 0.3004 1.03%
2005-11-23 0 1.940 1.940 1.950 1.870 1.960 4,240,000 8,181,360 1.9296 0.298 0.298 0.300 0.287 0.301 27,596,231 0.2965 3.74%
2005-11-22 0 1.870 1.860 1.870 1.780 1.920 4,172,000 7,809,240 1.8718 0.287 0.286 0.287 0.273 0.295 27,153,650 0.2876 6.86%
2005-11-21 0 1.750 1.750 1.770 1.740 1.760 338,000 591,540 1.7501 0.269 0.269 0.272 0.267 0.270 2,199,888 0.2689 0.57%
2005-11-18 0 1.740 1.730 1.760 1.740 1.750 300,000 522,500 1.7417 0.267 0.266 0.270 0.267 0.269 1,952,564 0.2676 0.00%
2005-11-17 0 1.740 1.700 1.760 1.740 1.760 130,000 227,240 1.7480 0.267 0.261 0.270 0.267 0.270 846,111 0.2686 -1.14%
2005-11-16 0 1.760 1.760 1.780 1.760 1.790 238,000 422,480 1.7751 0.270 0.270 0.273 0.270 0.275 1,549,034 0.2727 0.00%
2005-11-15 0 1.760 1.740 1.760 1.740 1.760 78,000 136,920 1.7554 0.270 0.267 0.270 0.267 0.270 507,667 0.2697 0.00%
2005-11-14 0 1.760 1.760 1.780 1.700 1.760 402,000 697,460 1.7350 0.270 0.270 0.273 0.261 0.270 2,616,435 0.2666 -0.56%
2005-11-11 0 1.770 1.750 1.770 1.730 1.770 398,000 698,460 1.7549 0.272 0.269 0.272 0.266 0.272 2,590,401 0.2696 2.91%
2005-11-10 0 1.720 1.710 1.720 1.690 1.740 350,000 598,040 1.7087 0.264 0.263 0.264 0.260 0.267 2,277,991 0.2625 -1.15%
2005-11-09 0 1.740 1.710 1.750 1.730 1.740 26,000 45,120 1.7354 0.267 0.263 0.269 0.266 0.267 169,222 0.2666 -1.14%
2005-11-08 0 1.760 1.700 1.760 1.670 1.760 438,000 749,660 1.7116 0.270 0.261 0.270 0.257 0.270 2,850,743 0.2630 5.39%
2005-11-07 0 1.670 1.670 1.700 1.660 1.670 110,000 182,700 1.6609 0.257 0.257 0.261 0.255 0.257 715,940 0.2552 -1.76%
2005-11-04 0 1.700 1.690 1.710 1.670 1.700 150,000 251,800 1.6787 0.261 0.260 0.263 0.257 0.261 976,282 0.2579 0.00%
2005-11-03 0 1.700 1.700 1.730 1.700 1.700 90,000 153,000 1.7000 0.261 0.261 0.266 0.261 0.261 585,769 0.2612 0.59%
2005-11-02 0 1.690 1.690 1.720 1.690 1.700 50,000 84,740 1.6948 0.260 0.260 0.264 0.260 0.261 325,427 0.2604 -0.59%
2005-11-01 0 1.700 1.690 1.720 1.690 1.720 96,000 162,820 1.6960 0.261 0.260 0.264 0.260 0.264 624,820 0.2606 0.00%
2005-10-31 0 1.700 1.680 1.710 1.700 1.700 20,000 34,000 1.7000 0.261 0.258 0.263 0.261 0.261 130,171 0.2612 -1.16%
2005-10-28 0 1.720 1.700 1.720 1.650 1.740 162,000 273,460 1.6880 0.264 0.261 0.264 0.254 0.267 1,054,384 0.2594 3.61%
2005-10-27 0 1.660 1.660 1.680 1.640 1.680 540,000 895,280 1.6579 0.255 0.255 0.258 0.252 0.258 3,514,614 0.2547 -2.35%
2005-10-26 0 1.700 1.700 1.710 1.680 1.740 1,088,000 1,841,880 1.6929 0.261 0.261 0.263 0.258 0.267 7,081,297 0.2601 -2.30%
2005-10-25 0 1.740 1.730 1.740 1.690 1.750 802,000 1,373,020 1.7120 0.267 0.266 0.267 0.260 0.269 5,219,853 0.2630 -2.25%
2005-10-24 0 1.780 1.760 1.780 1.790 1.800 8,000 14,340 1.7925 0.273 0.270 0.273 0.275 0.277 52,068 0.2754 1.14%
2005-10-21 0 1.760 1.760 1.800 1.730 1.800 996,000 1,764,460 1.7715 0.270 0.270 0.277 0.266 0.277 6,482,511 0.2722 1.15%
2005-10-20 0 1.740 1.740 1.750 1.740 1.800 588,000 1,045,830 1.7786 0.267 0.267 0.269 0.267 0.277 3,827,024 0.2733 -2.25%
2005-10-19 0 1.780 1.760 1.800 1.760 1.780 734,000 1,297,960 1.7683 0.273 0.270 0.277 0.270 0.273 4,777,272 0.2717 0.00%
2005-10-18 0 1.780 1.780 1.790 1.700 1.800 988,000 1,743,140 1.7643 0.273 0.273 0.275 0.261 0.277 6,430,443 0.2711 -1.11%
2005-10-17 0 1.800 1.800 1.810 1.760 1.820 2,178,000 3,934,256 1.8064 0.277 0.277 0.278 0.270 0.280 14,175,611 0.2775 -1.64%
2005-10-14 0 1.830 1.820 1.850 1.750 1.830 2,544,000 4,572,720 1.7975 0.281 0.280 0.284 0.269 0.281 16,557,739 0.2762 1.67%
2005-10-13 0 1.800 1.790 1.800 1.660 1.820 3,102,000 5,438,660 1.7533 0.277 0.275 0.277 0.255 0.280 20,189,507 0.2694 7.78%
2005-10-12 0 1.670 1.660 1.680 1.610 1.670 1,546,000 2,543,460 1.6452 0.257 0.255 0.258 0.247 0.257 10,062,211 0.2528 3.73%
2005-10-10 0 1.610 1.610 1.660 1.610 1.630 480,000 776,880 1.6185 0.247 0.247 0.255 0.247 0.250 3,124,102 0.2487 0.00%
2005-10-07 0 1.610 1.600 1.630 1.520 1.630 2,708,000 4,326,840 1.5978 0.247 0.246 0.250 0.234 0.250 17,625,140 0.2455 1.90%
2005-10-06 0 1.580 1.570 1.610 1.580 1.640 886,000 1,427,940 1.6117 0.243 0.241 0.247 0.243 0.252 5,766,571 0.2476 -3.66%
2005-10-05 0 1.640 1.640 1.660 1.640 1.650 140,000 230,100 1.6436 0.252 0.252 0.255 0.252 0.254 911,196 0.2525 -1.20%
2005-10-04 0 1.660 1.660 1.680 1.650 1.660 118,000 195,780 1.6592 0.255 0.255 0.258 0.254 0.255 768,008 0.2549 -0.60%
2005-10-03 0 1.670 1.660 1.670 1.660 1.680 776,000 1,297,240 1.6717 0.257 0.255 0.257 0.255 0.258 5,050,631 0.2568 0.00%
2005-09-30 0 1.670 1.660 1.670 1.650 1.690 450,000 750,340 1.6674 0.257 0.255 0.257 0.254 0.260 2,928,845 0.2562 -0.60%
2005-09-29 0 1.680 1.680 1.690 1.670 1.680 1,824,000 3,064,300 1.6800 0.258 0.258 0.260 0.257 0.258 11,871,586 0.2581 0.00%
2005-09-28 0 1.680 1.670 1.690 1.660 1.710 1,328,000 2,234,200 1.6824 0.258 0.257 0.260 0.255 0.263 8,643,348 0.2585 0.00%
2005-09-27 0 1.680 1.670 1.680 1.640 1.690 328,000 547,180 1.6682 0.258 0.257 0.258 0.252 0.260 2,134,803 0.2563 3.07%
2005-09-26 0 1.630 1.630 1.700 1.630 1.710 850,000 1,439,060 1.6930 0.250 0.250 0.261 0.250 0.263 5,532,263 0.2601 -4.12%
2005-09-23 0 1.700 1.700 1.710 1.680 1.740 2,136,000 3,643,480 1.7057 0.261 0.261 0.263 0.258 0.267 13,902,252 0.2621 1.19%
2005-09-22 0 1.680 1.680 1.690 1.620 1.710 4,594,000 7,207,640 1.5689 0.258 0.258 0.260 0.249 0.263 29,900,256 0.2411 4.35%
2005-09-21 0 1.610 1.600 1.630 1.580 1.660 2,154,000 3,481,640 1.6164 0.247 0.246 0.250 0.243 0.255 14,019,406 0.2483 -3.01%
2005-09-20 0 1.660 1.630 1.680 1.650 1.680 978,000 1,629,720 1.6664 0.255 0.250 0.258 0.254 0.258 6,365,357 0.2560 0.00%
2005-09-16 0 1.660 1.660 1.680 1.660 1.670 146,000 243,520 1.6679 0.255 0.255 0.258 0.255 0.257 950,248 0.2563 -1.19%
2005-09-15 0 1.680 1.670 1.680 1.680 1.690 252,000 423,460 1.6804 0.258 0.257 0.258 0.258 0.260 1,640,153 0.2582 0.00%
2005-09-14 0 1.680 1.670 1.680 1.680 1.700 274,000 463,100 1.6901 0.258 0.257 0.258 0.258 0.261 1,783,341 0.2597 -1.18%
2005-09-13 0 1.700 1.680 1.700 1.690 1.720 520,000 885,100 1.7021 0.261 0.258 0.261 0.260 0.264 3,384,443 0.2615 0.59%
2005-09-12 0 1.690 1.690 1.710 1.660 1.690 146,000 244,300 1.6733 0.260 0.260 0.263 0.255 0.260 950,248 0.2571 0.60%
2005-09-09 0 1.680 1.680 1.690 1.670 1.730 758,000 1,291,840 1.7043 0.258 0.258 0.260 0.257 0.266 4,933,477 0.2619 -3.45%
2005-09-08 0 1.740 1.730 1.750 1.720 1.740 30,000 52,000 1.7333 0.267 0.266 0.269 0.264 0.267 195,256 0.2663 -0.57%
2005-09-07 0 1.750 1.740 1.750 1.720 1.750 282,000 488,880 1.7336 0.269 0.267 0.269 0.264 0.269 1,835,410 0.2664 0.00%
2005-09-06 0 1.750 1.730 1.750 1.750 1.760 508,000 889,800 1.7516 0.269 0.266 0.269 0.269 0.270 3,306,341 0.2691 0.00%
2005-09-05 0 1.750 1.750 1.780 1.740 1.760 490,000 857,500 1.7500 0.269 0.269 0.273 0.267 0.270 3,189,187 0.2689 -2.23%
2005-09-02 0 1.790 1.790 1.800 1.740 1.790 320,000 568,880 1.7778 0.275 0.275 0.277 0.267 0.275 2,082,734 0.2731 0.00%
2005-09-01 0 1.790 1.750 1.790 1.790 1.790 50,000 89,500 1.7900 0.275 0.269 0.275 0.275 0.275 325,427 0.2750 0.00%
2005-08-31 0 1.790 1.740 1.790 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2005-08-30 0 1.790 1.780 1.800 1.760 1.820 568,000 1,020,600 1.7968 0.275 0.273 0.277 0.270 0.280 3,696,854 0.2761 -1.65%
2005-08-29 0 1.820 1.820 1.830 1.800 1.830 1,300,000 2,365,880 1.8199 0.280 0.280 0.281 0.277 0.281 8,461,109 0.2796 0.00%
2005-08-26 0 1.820 1.820 1.840 1.790 1.850 1,798,000 3,280,860 1.8247 0.280 0.280 0.283 0.275 0.284 11,702,364 0.2804 -0.55%
2005-08-25 0 1.830 1.830 1.840 1.760 1.840 706,000 1,268,760 1.7971 0.281 0.281 0.283 0.270 0.283 4,595,033 0.2761 1.67%
2005-08-24 0 1.800 1.800 1.810 1.720 1.840 2,676,000 4,773,440 1.7838 0.277 0.277 0.278 0.264 0.283 17,416,867 0.2741 4.05%
2005-08-23 0 1.730 1.730 1.740 1.730 1.750 388,000 673,240 1.7352 0.266 0.266 0.267 0.266 0.269 2,525,315 0.2666 0.00%
2005-08-22 0 1.730 1.740 1.750 1.730 1.750 206,000 358,420 1.7399 0.266 0.267 0.269 0.266 0.269 1,340,760 0.2673 0.58%
2005-08-19 0 1.750 1.740 1.750 1.700 1.750 1,226,000 2,122,480 1.7312 0.264 0.263 0.264 0.257 0.264 8,118,653 0.2614 -0.57%
2005-08-18 0 1.760 1.760 1.780 1.710 1.770 624,000 1,074,060 1.7213 0.266 0.266 0.269 0.258 0.267 4,132,169 0.2599 2.33%
2005-08-17 0 1.720 1.720 1.740 1.720 1.760 1,096,000 1,910,880 1.7435 0.260 0.260 0.263 0.260 0.266 7,257,785 0.2633 -1.71%
2005-08-16 0 1.750 1.750 1.780 1.730 1.790 942,000 1,662,500 1.7649 0.264 0.264 0.269 0.261 0.270 6,237,986 0.2665 0.00%
2005-08-15 0 1.750 1.740 1.760 1.740 1.800 588,000 1,037,420 1.7643 0.264 0.263 0.266 0.263 0.272 3,893,775 0.2664 -1.69%
2005-08-12 0 1.780 1.770 1.780 1.770 1.840 924,000 1,664,060 1.8009 0.269 0.267 0.269 0.267 0.278 6,118,789 0.2720 -2.20%
2005-08-11 0 1.820 1.820 1.840 1.810 1.840 910,000 1,664,520 1.8291 0.275 0.275 0.278 0.273 0.278 6,026,080 0.2762 -2.15%
2005-08-10 0 1.860 1.830 1.860 1.840 1.900 1,370,000 2,544,420 1.8572 0.281 0.276 0.281 0.278 0.287 9,072,231 0.2805 -1.06%
2005-08-09 0 1.880 1.870 1.880 1.840 1.890 1,372,000 2,570,200 1.8733 0.284 0.282 0.284 0.278 0.285 9,085,475 0.2829 2.17%
2005-08-08 0 1.840 1.830 1.840 1.750 1.840 949,000 1,696,010 1.7872 0.278 0.276 0.278 0.264 0.278 6,284,341 0.2699 2.79%
2005-08-05 0 1.790 1.790 1.800 1.760 1.830 2,454,000 4,377,720 1.7839 0.270 0.270 0.272 0.266 0.276 16,250,550 0.2694 -0.56%
2005-08-04 0 1.800 1.800 1.810 1.790 1.880 1,836,000 3,321,720 1.8092 0.272 0.272 0.273 0.270 0.284 12,158,114 0.2732 -2.17%
2005-08-03 0 1.840 1.840 1.850 1.820 1.900 1,954,000 3,631,780 1.8586 0.278 0.278 0.279 0.275 0.287 12,939,517 0.2807 -2.13%
2005-08-02 0 1.880 1.880 1.900 1.880 2.000 3,308,000 6,391,940 1.9323 0.284 0.284 0.287 0.284 0.302 21,905,795 0.2918 -4.57%
2005-08-01 0 1.970 1.950 1.980 1.890 1.980 2,306,000 4,480,380 1.9429 0.297 0.294 0.299 0.285 0.299 15,270,485 0.2934 4.23%
2005-07-29 0 1.890 1.890 1.900 1.860 1.960 3,198,000 6,157,780 1.9255 0.285 0.285 0.287 0.281 0.296 21,177,368 0.2908 0.00%
2005-07-28 0 1.890 1.880 1.890 1.800 1.910 2,956,000 5,491,540 1.8578 0.285 0.284 0.285 0.272 0.288 19,574,828 0.2805 5.59%
2005-07-27 0 1.790 1.790 1.800 1.780 1.850 3,562,000 6,437,180 1.8072 0.270 0.270 0.272 0.269 0.279 23,587,800 0.2729 -2.19%
2005-07-26 0 1.830 1.820 1.830 1.710 1.840 8,302,568 14,744,377 1.7759 0.276 0.275 0.276 0.258 0.278 54,980,155 0.2682 7.02%
2005-07-25 0 1.710 1.700 1.710 1.570 1.720 14,706,000 24,237,580 1.6481 0.258 0.257 0.258 0.237 0.260 97,384,105 0.2489 9.62%
2005-07-22 0 1.560 1.540 1.560 1.440 1.560 8,580,000 13,026,220 1.5182 0.236 0.233 0.236 0.217 0.236 56,817,328 0.2293 6.12%
2005-07-21 0 1.470 1.460 1.470 1.430 1.500 5,610,000 8,207,660 1.4630 0.222 0.220 0.222 0.216 0.227 37,149,791 0.2209 -1.34%
2005-07-20 0 1.490 1.470 1.490 1.470 1.520 4,870,000 7,275,040 1.4938 0.225 0.222 0.225 0.222 0.230 32,249,462 0.2256 0.00%
2005-07-19 0 1.490 1.480 1.500 1.470 1.520 4,234,000 6,319,520 1.4926 0.225 0.223 0.227 0.222 0.230 28,037,828 0.2254 1.36%
2005-07-18 0 1.470 1.460 1.490 1.450 1.530 2,938,000 4,337,900 1.4765 0.222 0.220 0.225 0.219 0.231 19,455,630 0.2230 -5.16%
2005-07-15 0 1.550 1.540 1.560 1.530 1.560 3,726,000 5,729,300 1.5377 0.234 0.233 0.236 0.231 0.236 24,673,819 0.2322 1.31%
2005-07-14 0 1.530 1.530 1.540 1.510 1.540 802,000 1,230,200 1.5339 0.231 0.231 0.233 0.228 0.233 5,310,897 0.2316 0.00%
2005-07-13 0 1.530 1.530 1.550 1.470 1.540 1,196,000 1,810,300 1.5136 0.231 0.231 0.234 0.222 0.233 7,919,991 0.2286 4.08%
2005-07-12 0 1.470 1.460 1.480 1.470 1.550 1,000,000 1,491,400 1.4914 0.222 0.220 0.223 0.222 0.234 6,622,066 0.2252 -3.92%
2005-07-11 0 1.530 1.510 1.530 1.450 1.560 4,884,000 7,419,480 1.5191 0.231 0.228 0.231 0.219 0.236 32,342,171 0.2294 6.99%
2005-07-08 0 1.430 1.430 1.440 1.410 1.460 3,442,000 4,939,200 1.4350 0.216 0.216 0.217 0.213 0.220 22,793,152 0.2167 3.62%
2005-07-07 0 1.380 1.380 1.400 1.380 1.550 3,998,800 5,936,434 1.4846 0.208 0.208 0.211 0.208 0.234 26,480,318 0.2242 -6.76%
2005-07-06 0 1.480 1.480 1.500 1.400 1.500 2,172,000 3,163,180 1.4563 0.223 0.223 0.227 0.211 0.227 14,383,128 0.2199 7.25%
2005-07-05 0 1.380 1.380 1.400 1.310 1.420 1,634,000 2,258,740 1.3823 0.208 0.208 0.211 0.198 0.214 10,820,456 0.2087 5.34%
2005-07-04 0 1.310 1.310 1.330 1.280 1.330 540,000 707,240 1.3097 0.198 0.198 0.201 0.193 0.201 3,575,916 0.1978 3.15%
2005-06-30 0 1.270 1.270 1.280 1.270 1.280 126,000 161,020 1.2779 0.192 0.192 0.193 0.192 0.193 834,380 0.1930 -0.78%
2005-06-29 0 1.280 1.260 1.270 1.280 1.290 354,000 453,480 1.2810 0.193 0.190 0.192 0.193 0.195 2,344,211 0.1934 0.00%
2005-06-28 0 1.280 1.260 1.280 1.280 1.300 646,000 831,400 1.2870 0.193 0.190 0.193 0.193 0.196 4,277,855 0.1943 -0.78%
2005-06-27 0 1.290 1.280 1.290 1.290 1.300 348,000 451,380 1.2971 0.195 0.193 0.195 0.195 0.196 2,304,479 0.1959 0.00%
2005-06-24 0 1.290 1.280 1.300 1.280 1.290 88,000 112,840 1.2823 0.195 0.193 0.196 0.193 0.195 582,742 0.1936 0.78%
2005-06-23 0 1.280 1.280 1.290 1.280 1.300 180,000 230,440 1.2802 0.193 0.193 0.195 0.193 0.196 1,191,972 0.1933 0.00%
2005-06-22 0 1.280 1.280 1.290 1.250 1.270 70,000 88,480 1.2640 0.193 0.193 0.195 0.189 0.192 463,545 0.1909 -0.78%
2005-06-21 0 1.290 1.270 1.280 1.280 1.300 354,000 455,100 1.2856 0.195 0.192 0.193 0.193 0.196 2,344,211 0.1941 2.38%
2005-06-20 0 1.260 1.260 1.280 1.260 1.280 90,000 116,640 1.2960 0.190 0.190 0.193 0.190 0.193 595,986 0.1957 -1.56%
2005-06-17 0 1.280 1.270 1.280 1.250 1.290 826,000 1,049,440 1.2705 0.193 0.192 0.193 0.189 0.195 5,469,827 0.1919 4.07%
2005-06-16 0 1.230 1.230 1.240 1.220 1.220 20,000 24,400 1.2200 0.186 0.186 0.187 0.184 0.184 132,441 0.1842 0.00%
2005-06-15 0 1.230 1.220 1.230 1.220 1.230 84,000 103,020 1.2264 0.186 0.184 0.186 0.184 0.186 556,254 0.1852 0.82%
2005-06-14 0 1.220 1.210 1.240 1.220 1.220 40,000 48,800 1.2200 0.184 0.183 0.187 0.184 0.184 264,883 0.1842 0.83%
2005-06-13 0 1.210 1.210 1.240 - - 2,000 2,420 1.2100 0.183 0.183 0.187 - - 13,244 0.1827 0.00%
2005-06-10 0 1.210 1.210 1.230 1.210 1.220 192,000 233,820 1.2178 0.183 0.183 0.186 0.183 0.184 1,271,437 0.1839 0.83%
2005-06-09 0 1.200 1.200 1.220 1.180 1.220 250,000 299,960 1.1998 0.181 0.181 0.184 0.178 0.184 1,655,517 0.1812 0.00%
2005-06-08 0 1.200 1.200 1.220 1.190 1.200 236,000 282,180 1.1957 0.181 0.181 0.184 0.180 0.181 1,562,808 0.1806 0.00%
2005-06-07 0 1.200 1.200 1.220 1.200 1.220 498,000 601,100 1.2070 0.181 0.181 0.184 0.181 0.184 3,297,789 0.1823 0.84%
2005-06-06 0 1.190 1.180 1.210 1.190 1.200 76,000 90,940 1.1966 0.180 0.178 0.183 0.180 0.181 503,277 0.1807 0.00%
2005-06-03 0 1.190 1.190 1.200 1.180 1.220 758,000 906,600 1.1960 0.180 0.180 0.181 0.178 0.184 5,019,526 0.1806 -6.30%
2005-06-02 0 1.270 1.260 1.270 1.200 1.270 280,000 339,040 1.2109 0.192 0.190 0.192 0.181 0.192 1,854,179 0.1829 4.10%
2005-06-01 0 1.220 1.220 1.270 - - 0 0 - 0.184 0.184 0.192 - - 0 - 0.83%
2005-05-31 0 1.210 1.200 1.240 1.210 1.220 60,000 73,100 1.2183 0.183 0.181 0.187 0.183 0.184 397,324 0.1840 0.83%
2005-05-30 0 1.200 1.190 1.220 1.200 1.220 200,000 241,400 1.2070 0.181 0.180 0.184 0.181 0.184 1,324,413 0.1823 0.00%
2005-05-27 0 1.200 1.200 1.240 1.200 1.210 332,000 398,900 1.2015 0.181 0.181 0.187 0.181 0.183 2,198,526 0.1814 -0.83%
2005-05-26 0 1.210 1.200 1.230 1.200 1.220 406,000 492,320 1.2126 0.183 0.181 0.186 0.181 0.184 2,688,559 0.1831 -1.63%
2005-05-25 0 1.230 1.220 1.240 1.230 1.240 150,000 185,000 1.2333 0.186 0.184 0.187 0.186 0.187 993,310 0.1862 -0.81%
2005-05-24 0 1.240 1.220 1.250 - - 0 0 - 0.187 0.184 0.189 - - 0 - 0.00%
2005-05-23 0 1.240 1.210 1.240 - - 0 0 - 0.187 0.183 0.187 - - 0 - 0.00%
2005-05-20 0 1.240 1.240 1.250 1.240 1.250 314,000 389,460 1.2403 0.187 0.187 0.189 0.187 0.189 2,079,329 0.1873 -0.80%
2005-05-19 0 1.250 1.250 1.290 - - 0 0 - 0.189 0.189 0.195 - - 0 - 0.00%
2005-05-18 0 1.250 1.240 1.250 1.240 1.270 1,052,000 1,314,420 1.2494 0.189 0.187 0.189 0.187 0.192 6,966,414 0.1887 0.81%
2005-05-17 0 1.240 1.240 1.250 1.240 1.350 1,576,000 1,968,700 1.2492 0.187 0.187 0.189 0.187 0.204 10,436,376 0.1886 -0.80%
2005-05-13 0 1.250 1.250 1.260 1.250 1.250 154,000 192,500 1.2500 0.189 0.189 0.190 0.189 0.189 1,019,798 0.1888 -1.57%
2005-05-12 0 1.270 1.250 1.270 1.250 1.270 70,000 88,180 1.2597 0.192 0.189 0.192 0.189 0.192 463,545 0.1902 1.60%
2005-05-11 0 1.250 1.250 1.260 1.230 1.270 874,000 1,098,440 1.2568 0.189 0.189 0.190 0.186 0.192 5,787,686 0.1898 -3.10%
2005-05-10 0 1.290 1.290 1.300 1.230 1.300 2,214,000 2,818,180 1.2729 0.195 0.195 0.196 0.186 0.196 14,661,255 0.1922 7.50%
2005-05-09 0 1.200 1.200 1.210 1.180 1.220 1,988,000 2,387,520 1.2010 0.181 0.181 0.183 0.178 0.184 13,164,668 0.1814 3.45%
2005-05-06 0 1.160 1.160 1.180 1.160 1.200 602,000 710,560 1.1803 0.175 0.175 0.178 0.175 0.181 3,986,484 0.1782 0.00%
2005-05-05 0 1.160 1.150 1.180 1.070 1.160 1,092,000 1,246,060 1.1411 0.175 0.174 0.178 0.162 0.175 7,231,296 0.1723 7.41%
2005-05-04 0 1.080 1.080 1.110 1.070 1.110 730,000 791,320 1.0840 0.163 0.163 0.168 0.162 0.168 4,834,108 0.1637 0.93%
2005-05-03 0 1.070 1.050 1.070 1.020 1.070 370,000 391,500 1.0581 0.162 0.159 0.162 0.154 0.162 2,450,164 0.1598 0.00%
2005-04-29 0 1.070 1.070 1.090 1.060 1.080 494,000 532,700 1.0783 0.162 0.162 0.165 0.160 0.163 3,271,301 0.1628 -0.93%
2005-04-28 0 1.080 1.080 1.090 1.080 1.090 500,000 544,860 1.0897 0.163 0.163 0.165 0.163 0.165 3,311,033 0.1646 -0.92%
2005-04-27 0 1.090 1.080 1.090 1.090 1.090 220,000 239,800 1.0900 0.165 0.163 0.165 0.165 0.165 1,456,855 0.1646 0.00%
2005-04-26 0 1.090 1.080 1.100 1.080 1.100 1,012,000 1,105,100 1.0920 0.165 0.163 0.166 0.163 0.166 6,701,531 0.1649 0.00%
2005-04-25 0 1.090 1.070 1.090 1.100 1.120 172,000 190,080 1.1051 0.165 0.162 0.165 0.166 0.169 1,138,995 0.1669 -2.68%
2005-04-22 0 1.120 1.090 1.130 1.110 1.120 100,000 111,500 1.1150 0.169 0.165 0.171 0.168 0.169 662,207 0.1684 0.90%
2005-04-21 0 1.110 1.100 1.110 1.110 1.120 1,062,000 1,187,380 1.1181 0.168 0.166 0.168 0.168 0.169 7,032,634 0.1688 -0.89%
2005-04-20 0 1.120 1.090 1.120 1.100 1.120 836,000 927,980 1.1100 0.169 0.165 0.169 0.166 0.169 5,536,047 0.1676 0.00%
2005-04-19 0 1.120 1.080 1.120 1.110 1.150 704,000 792,820 1.1262 0.169 0.163 0.169 0.168 0.174 4,661,935 0.1701 4.67%
2005-04-18 0 1.070 1.070 1.150 1.070 1.120 705,000 775,440 1.0999 0.162 0.162 0.174 0.162 0.169 4,668,557 0.1661 -7.76%
2005-04-15 0 1.160 1.150 1.160 1.140 1.160 976,000 1,122,440 1.1500 0.175 0.174 0.175 0.172 0.175 6,463,137 0.1737 1.75%
2005-04-14 0 1.140 1.140 1.150 1.130 1.160 586,000 670,520 1.1442 0.172 0.172 0.174 0.171 0.175 3,880,531 0.1728 3.64%
2005-04-13 0 1.100 1.100 1.120 1.070 1.100 456,000 494,640 1.0847 0.166 0.166 0.169 0.162 0.166 3,019,662 0.1638 1.85%
2005-04-12 0 1.080 1.070 1.080 1.070 1.080 180,000 194,140 1.0786 0.163 0.162 0.163 0.162 0.163 1,191,972 0.1629 -2.70%
2005-04-11 0 1.110 1.100 1.120 1.100 1.110 76,000 84,000 1.1053 0.168 0.166 0.169 0.166 0.168 503,277 0.1669 0.91%
2005-04-08 0 1.100 1.090 1.150 1.090 1.100 162,000 180,940 1.1169 0.166 0.165 0.174 0.165 0.166 1,072,775 0.1687 -1.79%
2005-04-07 0 1.120 1.110 1.130 1.120 1.150 154,000 173,380 1.1258 0.169 0.168 0.171 0.169 0.174 1,019,798 0.1700 -2.61%
2005-04-06 0 1.150 1.140 1.150 1.150 1.150 302,000 347,300 1.1500 0.174 0.172 0.174 0.174 0.174 1,999,864 0.1737 0.00%
2005-04-04 0 1.150 1.120 1.150 1.150 1.150 144,000 165,600 1.1500 0.174 0.169 0.174 0.174 0.174 953,578 0.1737 0.00%
2005-04-01 0 1.150 1.170 1.180 1.120 1.170 284,000 325,560 1.1463 0.174 0.177 0.178 0.169 0.177 1,880,667 0.1731 -3.36%
2005-03-31 0 1.190 1.150 1.180 1.050 1.200 2,340,000 2,578,940 1.1021 0.180 0.174 0.178 0.159 0.181 15,495,635 0.1664 13.33%
2005-03-30 0 1.050 1.050 1.080 1.050 1.080 396,000 419,400 1.0591 0.159 0.159 0.163 0.159 0.163 2,622,338 0.1599 -0.94%
2005-03-29 0 1.060 1.060 1.080 1.060 1.090 915,000 978,100 1.0690 0.160 0.160 0.163 0.160 0.165 6,059,191 0.1614 -0.93%
2005-03-24 0 1.070 1.070 1.080 1.060 1.120 1,230,000 1,329,780 1.0811 0.162 0.162 0.163 0.160 0.169 8,145,141 0.1633 -4.46%
2005-03-23 0 1.120 1.120 1.140 1.100 1.150 528,000 589,840 1.1171 0.169 0.169 0.172 0.166 0.174 3,496,451 0.1687 0.00%
2005-03-22 0 1.120 1.120 1.140 1.100 1.160 1,528,000 1,739,480 1.1384 0.169 0.169 0.172 0.166 0.175 10,118,517 0.1719 -3.45%
2005-03-21 0 1.160 1.160 1.170 1.130 1.190 852,000 995,880 1.1689 0.175 0.175 0.177 0.171 0.180 5,642,000 0.1765 1.75%
2005-03-18 0 1.140 1.130 1.150 1.110 1.190 2,374,000 2,729,300 1.1497 0.172 0.171 0.174 0.168 0.180 15,720,785 0.1736 -5.79%
2005-03-17 0 1.210 1.190 1.210 1.200 1.250 876,000 1,064,240 1.2149 0.183 0.180 0.183 0.181 0.189 5,800,930 0.1835 0.83%
2005-03-16 0 1.250 1.250 1.260 1.250 1.280 1,404,000 1,778,460 1.2667 0.181 0.181 0.183 0.181 0.186 9,684,772 0.1836 0.00%
2005-03-15 0 1.250 1.250 1.260 1.220 1.280 2,218,000 2,781,200 1.2539 0.181 0.181 0.183 0.177 0.186 15,299,732 0.1818 2.46%
2005-03-14 0 1.220 1.220 1.240 1.210 1.250 1,018,000 1,252,240 1.2301 0.177 0.177 0.180 0.175 0.181 7,022,149 0.1783 -2.40%
2005-03-11 0 1.250 1.250 1.270 1.250 1.300 552,000 701,080 1.2701 0.181 0.181 0.184 0.181 0.188 3,807,688 0.1841 -1.57%
2005-03-10 0 1.270 1.270 1.290 1.230 1.300 1,902,000 2,429,840 1.2775 0.184 0.184 0.187 0.178 0.188 13,119,969 0.1852 1.60%
2005-03-09 0 1.250 1.240 1.250 1.240 1.330 3,854,000 4,916,040 1.2756 0.181 0.180 0.181 0.180 0.193 26,584,837 0.1849 2.46%
2005-03-08 0 1.220 1.210 1.230 1.210 1.250 820,000 1,004,340 1.2248 0.177 0.175 0.178 0.175 0.181 5,656,348 0.1776 -1.61%
2005-03-07 0 1.240 1.240 1.250 1.230 1.300 3,536,000 4,440,340 1.2558 0.180 0.180 0.181 0.178 0.188 24,391,277 0.1820 -0.80%
2005-03-04 0 1.250 1.240 1.260 1.230 1.330 33,968,878 39,254,531 1.1556 0.181 0.180 0.183 0.178 0.193 234,316,832 0.1675 1.63%
2005-03-03 0 1.230 1.220 1.240 1.160 1.250 10,308,000 12,540,980 1.2166 0.178 0.177 0.180 0.168 0.181 71,104,436 0.1764 6.03%
2005-03-02 0 1.160 1.150 1.160 1.130 1.220 3,398,000 3,954,780 1.1639 0.168 0.167 0.168 0.164 0.177 23,439,355 0.1687 -2.52%
2005-03-01 0 1.190 1.180 1.190 1.100 1.210 8,102,000 9,443,160 1.1655 0.173 0.171 0.173 0.159 0.175 55,887,479 0.1690 8.18%
2005-02-28 0 1.100 1.080 1.100 1.060 1.140 6,240,000 6,851,260 1.0980 0.159 0.157 0.159 0.154 0.165 43,043,430 0.1592 -0.90%
2005-02-25 0 1.110 1.110 1.120 1.080 1.150 5,250,000 5,894,720 1.1228 0.161 0.161 0.162 0.157 0.167 36,214,424 0.1628 4.72%
2005-02-24 0 1.060 1.050 1.060 1.030 1.080 4,408,000 4,668,900 1.0592 0.154 0.152 0.154 0.149 0.157 30,406,321 0.1536 1.92%
2005-02-23 0 1.040 1.040 1.050 1.010 1.070 2,882,000 2,993,800 1.0388 0.151 0.151 0.152 0.146 0.155 19,879,995 0.1506 -2.80%
2005-02-22 0 1.070 1.070 1.080 1.000 1.090 10,314,000 10,892,380 1.0561 0.155 0.155 0.157 0.145 0.158 71,145,824 0.1531 7.00%
2005-02-21 0 1.000 1.000 1.020 0.890 1.020 21,260,914 20,212,643 0.9507 0.145 0.145 0.148 0.129 0.148 146,657,479 0.1378 13.64%
2005-02-18 0 0.880 0.880 0.890 0.810 0.900 10,262,000 8,722,060 0.8499 0.128 0.128 0.129 0.117 0.130 70,787,128 0.1232 4.76%
2005-02-17 0 0.840 0.830 0.840 0.790 0.870 7,652,000 6,450,080 0.8429 0.122 0.120 0.122 0.115 0.126 52,783,386 0.1222 2.44%
2005-02-16 0 0.820 0.800 0.820 0.780 0.820 2,932,000 2,323,740 0.7925 0.119 0.116 0.119 0.113 0.119 20,224,894 0.1149 1.23%
2005-02-15 0 0.810 0.800 0.810 0.760 0.830 2,492,000 1,991,560 0.7992 0.117 0.116 0.117 0.110 0.120 17,189,780 0.1159 2.53%
2005-02-14 0 0.790 0.780 0.790 0.780 0.800 2,170,000 1,709,780 0.7879 0.115 0.113 0.115 0.113 0.116 14,968,629 0.1142 1.28%
2005-02-08 0 0.780 0.770 0.790 0.770 0.790 254,000 196,360 0.7731 0.113 0.112 0.115 0.112 0.115 1,752,088 0.1121 2.63%
2005-02-07 0 0.760 0.760 0.770 0.750 0.760 710,000 538,020 0.7578 0.110 0.110 0.112 0.109 0.110 4,897,570 0.1099 0.00%
2005-02-04 0 0.760 0.750 0.770 - - 0 0 - 0.110 0.109 0.112 - - 0 - 0.00%
2005-02-03 0 0.760 0.750 0.760 0.740 0.770 744,000 565,540 0.7601 0.110 0.109 0.110 0.107 0.112 5,132,101 0.1102 0.00%
2005-02-02 0 0.760 0.750 0.760 0.760 0.770 116,000 88,320 0.7614 0.110 0.109 0.110 0.110 0.112 800,166 0.1104 0.00%
2005-02-01 0 0.760 0.750 0.770 0.750 0.780 4,024,000 3,091,800 0.7683 0.110 0.109 0.112 0.109 0.113 27,757,494 0.1114 2.70%
2005-01-31 0 0.740 0.740 0.750 0.730 0.740 454,000 335,240 0.7384 0.107 0.107 0.109 0.106 0.107 3,131,685 0.1070 -1.33%
2005-01-28 0 0.750 0.740 0.750 0.740 0.760 610,000 458,740 0.7520 0.109 0.107 0.109 0.107 0.110 4,207,771 0.1090 -2.60%
2005-01-27 0 0.770 0.750 0.770 0.750 0.770 1,536,000 1,172,480 0.7633 0.112 0.109 0.112 0.109 0.112 10,595,306 0.1107 1.32%
2005-01-26 0 0.760 0.750 0.760 0.760 0.770 738,000 563,540 0.7636 0.110 0.109 0.110 0.110 0.112 5,090,713 0.1107 0.00%
2005-01-25 0 0.760 0.750 0.760 0.760 0.760 466,000 354,280 0.7603 0.110 0.109 0.110 0.110 0.110 3,214,461 0.1102 0.00%
2005-01-24 0 0.760 0.750 0.770 0.760 0.770 1,320,000 1,011,600 0.7664 0.110 0.109 0.112 0.110 0.112 9,105,341 0.1111 0.00%
2005-01-21 0 0.760 0.750 0.760 0.750 0.770 1,732,000 1,315,960 0.7598 0.110 0.109 0.110 0.109 0.112 11,947,311 0.1101 -1.30%
2005-01-20 0 0.770 0.760 0.770 0.720 0.800 7,034,000 5,203,640 0.7398 0.112 0.110 0.112 0.104 0.116 48,520,431 0.1072 5.48%
2005-01-19 0 0.730 0.720 0.730 0.710 0.730 202,000 144,820 0.7169 0.106 0.104 0.106 0.103 0.106 1,393,393 0.1039 2.82%
2005-01-18 0 0.710 0.710 0.720 0.700 0.710 1,280,000 904,300 0.7065 0.103 0.103 0.104 0.101 0.103 8,829,422 0.1024 1.43%
2005-01-17 0 0.700 0.700 0.710 0.690 0.700 884,000 610,800 0.6910 0.101 0.101 0.103 0.100 0.101 6,097,819 0.1002 0.00%
2005-01-14 0 0.700 0.690 0.700 0.700 0.720 2,289,000 1,624,190 0.7096 0.101 0.100 0.101 0.101 0.104 15,789,489 0.1029 -1.41%
2005-01-13 0 0.710 0.680 0.710 0.680 0.710 180,000 124,060 0.6892 0.103 0.099 0.103 0.099 0.103 1,241,637 0.0999 1.43%
2005-01-12 0 0.700 0.680 0.700 0.680 0.700 254,000 176,360 0.6943 0.101 0.099 0.101 0.099 0.101 1,752,088 0.1007 0.00%
2005-01-11 0 0.700 0.690 0.700 0.700 0.710 720,000 506,500 0.7035 0.101 0.100 0.101 0.101 0.103 4,966,550 0.1020 -1.41%
2005-01-10 0 0.710 0.690 0.710 0.700 0.710 446,000 312,260 0.7001 0.103 0.100 0.103 0.101 0.103 3,076,502 0.1015 0.00%
2005-01-07 0 0.710 0.690 0.700 0.690 0.750 1,100,000 777,340 0.7067 0.103 0.100 0.101 0.100 0.109 7,587,784 0.1024 -4.05%
2005-01-06 0 0.740 0.730 0.750 0.680 0.740 1,659,000 1,171,890 0.7064 0.107 0.106 0.109 0.099 0.107 11,443,758 0.1024 8.82%
2005-01-05 0 0.680 0.680 0.690 0.670 0.680 544,000 369,220 0.6787 0.099 0.099 0.100 0.097 0.099 3,752,504 0.0984 -1.45%
2005-01-04 0 0.690 0.680 0.690 0.690 0.700 1,550,000 1,077,900 0.6954 0.100 0.099 0.100 0.100 0.101 10,691,878 0.1008 -1.43%
2005-01-03 0 0.700 0.690 0.700 0.650 0.700 26,632,000 17,136,160 0.6434 0.101 0.100 0.101 0.094 0.101 183,707,153 0.0933 7.69%
2004-12-31 0 0.650 0.650 0.660 0.650 0.650 550,000 357,500 0.6500 0.094 0.094 0.096 0.094 0.094 3,793,892 0.0942 -1.52%
2004-12-30 0 0.660 0.650 0.660 0.650 0.670 724,000 471,380 0.6511 0.096 0.094 0.096 0.094 0.097 4,994,142 0.0944 0.00%
2004-12-29 0 0.660 0.650 0.670 0.650 0.660 856,000 560,720 0.6550 0.096 0.094 0.097 0.094 0.096 5,904,676 0.0950 1.54%
2004-12-28 0 0.650 0.650 0.660 0.640 0.650 1,126,000 731,400 0.6496 0.094 0.094 0.096 0.093 0.094 7,767,132 0.0942 0.00%
2004-12-24 0 0.650 0.650 0.660 0.650 0.650 108,000 70,200 0.6500 0.094 0.094 0.096 0.094 0.094 744,982 0.0942 -1.52%
2004-12-23 0 0.660 0.660 0.670 0.640 0.640 10,000 6,400 0.6400 0.096 0.096 0.097 0.093 0.093 68,980 0.0928 1.54%
2004-12-22 0 0.650 0.640 0.660 0.650 0.670 1,464,000 955,480 0.6527 0.094 0.093 0.096 0.094 0.097 10,098,651 0.0946 -1.52%
2004-12-21 0 0.660 0.650 0.670 0.660 0.670 1,668,000 1,101,320 0.6603 0.096 0.094 0.097 0.096 0.097 11,505,840 0.0957 0.00%
2004-12-20 0 0.660 0.650 0.670 0.660 0.680 3,688,000 2,446,860 0.6635 0.096 0.094 0.097 0.096 0.099 25,439,771 0.0962 0.00%
2004-12-17 0 0.660 0.660 0.670 0.650 0.670 3,566,000 2,349,020 0.6587 0.096 0.096 0.097 0.094 0.097 24,598,217 0.0955 0.00%
2004-12-16 0 0.660 0.660 0.670 0.650 0.660 346,000 227,820 0.6584 0.096 0.096 0.097 0.094 0.096 2,386,703 0.0955 0.00%
2004-12-15 0 0.660 0.650 0.670 0.660 0.660 902,000 595,320 0.6600 0.096 0.094 0.097 0.096 0.096 6,221,983 0.0957 0.00%
2004-12-14 0 0.660 0.650 0.670 0.660 0.660 680,000 448,800 0.6600 0.096 0.094 0.097 0.096 0.096 4,690,630 0.0957 -1.49%
2004-12-13 0 0.670 0.650 0.670 0.660 0.680 1,494,000 998,760 0.6685 0.097 0.094 0.097 0.096 0.099 10,305,591 0.0969 1.52%
2004-12-10 0 0.660 0.650 0.670 0.660 0.670 1,370,000 905,920 0.6613 0.096 0.094 0.097 0.096 0.097 9,450,240 0.0959 0.00%
2004-12-09 0 0.660 0.660 0.670 0.660 0.680 8,816,000 5,897,100 0.6689 0.096 0.096 0.097 0.096 0.099 60,812,641 0.0970 0.00%
2004-12-08 0 0.660 0.650 0.670 0.660 0.670 4,164,000 2,766,980 0.6645 0.096 0.094 0.097 0.096 0.097 28,723,212 0.0963 0.00%
2004-12-07 0 0.660 0.650 0.660 0.660 0.660 250,000 165,000 0.6600 0.096 0.094 0.096 0.096 0.096 1,724,496 0.0957 -2.94%
2004-12-06 0 0.680 0.640 0.680 0.640 0.680 54,000 34,720 0.6430 0.099 0.093 0.099 0.093 0.099 372,491 0.0932 0.00%
2004-12-03 0 0.680 0.640 0.680 0.640 0.680 884,000 586,160 0.6631 0.099 0.093 0.099 0.093 0.099 6,097,819 0.0961 1.49%
2004-12-02 0 0.670 0.660 0.670 0.670 0.700 220,000 149,200 0.6782 0.097 0.096 0.097 0.097 0.101 1,517,557 0.0983 -1.47%
2004-12-01 0 0.680 0.670 0.680 0.670 0.680 1,784,000 1,207,280 0.6767 0.099 0.097 0.099 0.097 0.099 12,306,006 0.0981 0.00%
2004-11-30 0 0.680 0.660 0.690 0.660 0.680 1,822,000 1,224,820 0.6722 0.099 0.096 0.100 0.096 0.099 12,568,130 0.0975 1.49%
2004-11-29 0 0.670 0.670 0.680 0.670 0.670 930,000 623,100 0.6700 0.097 0.097 0.099 0.097 0.097 6,415,127 0.0971 0.00%
2004-11-26 0 0.670 0.660 0.670 0.660 0.670 354,000 236,680 0.6686 0.097 0.096 0.097 0.096 0.097 2,441,887 0.0969 -1.47%
2004-11-25 0 0.680 0.660 0.680 0.640 0.680 2,560,000 1,690,180 0.6602 0.099 0.096 0.099 0.093 0.099 17,658,843 0.0957 1.49%
2004-11-24 0 0.670 0.660 0.670 0.660 0.690 4,244,000 2,878,120 0.6782 0.097 0.096 0.097 0.096 0.100 29,275,051 0.0983 4.69%
2004-11-23 0 0.640 0.640 0.650 0.640 0.650 1,088,000 700,440 0.6438 0.093 0.093 0.094 0.093 0.094 7,505,008 0.0933 1.59%
2004-11-22 0 0.630 0.630 0.640 0.630 0.640 860,000 543,200 0.6316 0.091 0.091 0.093 0.091 0.093 5,932,268 0.0916 0.00%
2004-11-19 0 0.630 0.620 0.630 0.620 0.660 760,000 479,200 0.6305 0.091 0.090 0.091 0.090 0.096 5,242,469 0.0914 -1.56%
2004-11-18 0 0.640 0.640 0.660 0.640 0.750 1,094,000 762,080 0.6966 0.093 0.093 0.096 0.093 0.109 7,546,396 0.1010 -4.48%
2004-11-17 0 0.670 0.640 0.670 0.600 0.670 3,880,000 2,448,100 0.6310 0.097 0.093 0.097 0.087 0.097 26,764,184 0.0915 11.67%
2004-11-16 0 0.600 0.600 0.610 0.600 0.600 210,000 126,000 0.6000 0.087 0.087 0.088 0.087 0.087 1,448,577 0.0870 1.69%
2004-11-15 0 0.590 0.590 0.600 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2004-11-12 0 0.590 0.580 0.600 0.590 0.590 190,000 112,100 0.5900 0.086 0.084 0.087 0.086 0.086 1,310,617 0.0855 0.00%
2004-11-11 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 0.086 0.084 0.086 0.086 0.086 344,899 0.0855 0.00%
2004-11-10 0 0.590 0.580 0.590 0.580 0.590 50,000 29,100 0.5820 0.086 0.084 0.086 0.084 0.086 344,899 0.0844 1.72%
2004-11-09 0 0.580 0.570 0.580 0.570 0.580 240,000 138,740 0.5781 0.084 0.083 0.084 0.083 0.084 1,655,517 0.0838 0.00%
2004-11-08 0 0.580 0.570 0.580 0.580 0.580 190,000 110,200 0.5800 0.084 0.083 0.084 0.084 0.084 1,310,617 0.0841 0.00%
2004-11-05 0 0.580 0.580 0.600 0.570 0.570 200,000 114,000 0.5700 0.084 0.084 0.087 0.083 0.083 1,379,597 0.0826 1.75%
2004-11-04 0 0.570 0.570 0.590 0.570 0.570 50,000 28,500 0.5700 0.083 0.083 0.086 0.083 0.083 344,899 0.0826 0.00%
2004-11-03 0 0.570 0.570 0.580 0.570 0.570 130,000 74,100 0.5700 0.083 0.083 0.084 0.083 0.083 896,738 0.0826 -1.72%
2004-11-02 0 0.580 0.570 0.580 0.560 0.580 250,000 142,600 0.5704 0.084 0.083 0.084 0.081 0.084 1,724,496 0.0827 3.57%
2004-11-01 0 0.560 0.560 0.570 0.560 0.560 200,000 112,000 0.5600 0.081 0.081 0.083 0.081 0.081 1,379,597 0.0812 0.00%
2004-10-29 0 0.560 0.560 0.580 0.550 0.560 450,000 251,800 0.5596 0.081 0.081 0.084 0.080 0.081 3,104,094 0.0811 -3.45%
2004-10-28 0 0.580 0.560 0.580 0.580 0.580 20,000 11,600 0.5800 0.084 0.081 0.084 0.084 0.084 137,960 0.0841 1.75%
2004-10-27 0 0.570 0.560 0.580 0.560 0.570 100,000 56,400 0.5640 0.083 0.081 0.084 0.081 0.083 689,799 0.0818 1.79%
2004-10-26 0 0.560 0.560 0.570 0.550 0.560 1,154,000 645,440 0.5593 0.081 0.081 0.083 0.080 0.081 7,960,275 0.0811 1.82%
2004-10-25 0 0.550 0.520 0.560 0.550 0.550 500,000 275,000 0.5500 0.080 0.075 0.081 0.080 0.080 3,448,993 0.0797 -1.79%
2004-10-21 0 0.560 0.550 0.560 0.550 0.570 400,000 225,500 0.5638 0.081 0.080 0.081 0.080 0.083 2,759,194 0.0817 0.00%
2004-10-20 0 0.560 0.530 0.570 - - 0 0 - 0.081 0.077 0.083 - - 0 - 0.00%
2004-10-19 0 0.560 0.550 0.580 0.560 0.560 200,000 112,000 0.5600 0.081 0.080 0.084 0.081 0.081 1,379,597 0.0812 0.00%
2004-10-18 0 0.560 0.560 0.580 0.560 0.560 84,000 47,040 0.5600 0.081 0.081 0.084 0.081 0.081 579,431 0.0812 0.00%
2004-10-15 0 0.560 0.560 0.590 0.560 0.560 100,000 56,000 0.5600 0.081 0.081 0.086 0.081 0.081 689,799 0.0812 0.00%
2004-10-14 0 0.560 0.550 0.590 0.540 0.560 400,000 218,000 0.5450 0.081 0.080 0.086 0.078 0.081 2,759,194 0.0790 1.82%
2004-10-13 0 0.550 0.550 0.590 0.550 0.610 836,000 506,520 0.6059 0.080 0.080 0.086 0.080 0.088 5,766,716 0.0878 0.00%
2004-10-12 0 0.550 0.550 0.580 - - 0 0 - 0.080 0.080 0.084 - - 0 - 0.00%
2004-10-11 0 0.550 0.550 0.560 0.530 0.550 1,274,000 682,520 0.5357 0.080 0.080 0.081 0.077 0.080 8,788,034 0.0777 0.00%
2004-10-08 0 0.550 0.550 0.570 0.550 0.550 8,000 4,400 0.5500 0.080 0.080 0.083 0.080 0.080 55,184 0.0797 -1.79%
2004-10-07 0 0.560 0.560 0.570 0.550 0.570 220,000 123,320 0.5605 0.081 0.081 0.083 0.080 0.083 1,517,557 0.0813 0.00%
2004-10-06 0 0.560 0.540 0.560 0.540 0.560 74,000 40,440 0.5465 0.081 0.078 0.081 0.078 0.081 510,451 0.0792 3.70%
2004-10-05 0 0.540 0.530 0.570 0.530 0.560 614,000 331,400 0.5397 0.078 0.077 0.083 0.077 0.081 4,235,363 0.0782 1.89%
2004-10-04 0 0.530 0.530 0.550 - - 0 0 - 0.077 0.077 0.080 - - 0 - 0.00%
2004-09-30 0 0.530 0.520 0.560 0.520 0.540 86,000 45,820 0.5328 0.077 0.075 0.081 0.075 0.078 593,227 0.0772 1.92%
2004-09-28 0 0.520 0.520 0.550 - - 0 0 - 0.075 0.075 0.080 - - 0 - 0.00%
2004-09-27 0 0.520 0.520 0.600 0.520 0.530 182,000 94,940 0.5216 0.075 0.075 0.087 0.075 0.077 1,255,433 0.0756 0.00%
2004-09-24 0 0.520 0.520 0.530 0.520 0.520 132,000 68,640 0.5200 0.075 0.075 0.077 0.075 0.075 910,534 0.0754 0.00%
2004-09-23 0 0.520 0.520 0.550 0.480 0.520 140,000 72,000 0.5143 0.075 0.075 0.080 0.070 0.075 965,718 0.0746 0.00%
2004-09-22 0 0.520 0.520 0.550 0.520 0.520 400,000 208,000 0.5200 0.075 0.075 0.080 0.075 0.075 2,759,194 0.0754 0.00%
2004-09-21 0 0.520 0.520 0.550 0.520 0.520 200,000 104,000 0.5200 0.075 0.075 0.080 0.075 0.075 1,379,597 0.0754 0.00%
2004-09-20 0 0.520 0.520 0.550 0.520 0.520 200,000 104,000 0.5200 0.075 0.075 0.080 0.075 0.075 1,379,597 0.0754 0.00%
2004-09-17 0 0.520 0.510 0.550 0.510 0.520 250,000 129,500 0.5180 0.075 0.074 0.080 0.074 0.075 1,724,496 0.0751 0.00%
2004-09-16 0 0.520 0.520 0.550 0.520 0.520 230,000 119,600 0.5200 0.075 0.075 0.080 0.075 0.075 1,586,537 0.0754 0.00%
2004-09-15 0 0.520 0.510 0.540 0.520 0.520 200,000 104,000 0.5200 0.075 0.074 0.078 0.075 0.075 1,379,597 0.0754 0.00%
2004-09-14 0 0.520 0.510 0.520 0.510 0.520 170,000 88,220 0.5189 0.075 0.074 0.075 0.074 0.075 1,172,658 0.0752 0.00%
2004-09-13 0 0.520 0.510 0.520 0.520 0.520 500,000 260,000 0.5200 0.075 0.074 0.075 0.075 0.075 3,448,993 0.0754 -1.89%
2004-09-10 0 0.530 0.510 0.530 0.520 0.530 200,000 105,020 0.5251 0.077 0.074 0.077 0.075 0.077 1,379,597 0.0761 1.92%
2004-09-09 0 0.520 0.520 0.530 0.520 0.520 260,000 135,200 0.5200 0.075 0.075 0.077 0.075 0.075 1,793,476 0.0754 -3.70%
2004-09-08 0 0.540 0.520 0.540 - - 0 0 - 0.078 0.075 0.078 - - 0 - 0.00%
2004-09-07 0 0.540 0.530 0.540 0.520 0.540 690,000 360,600 0.5226 0.078 0.077 0.078 0.075 0.078 4,759,610 0.0758 3.85%
2004-09-06 0 0.520 0.520 0.540 0.520 0.520 200,000 104,000 0.5200 0.075 0.075 0.078 0.075 0.075 1,379,597 0.0754 0.00%
2004-09-03 0 0.520 0.520 0.540 0.520 0.520 300,000 156,000 0.5200 0.075 0.075 0.078 0.075 0.075 2,069,396 0.0754 0.00%
2004-09-02 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.075 0.075 0.077 0.075 0.075 1,379,597 0.0754 0.00%
2004-09-01 0 0.520 0.520 0.540 0.520 0.520 100,000 52,000 0.5200 0.075 0.075 0.078 0.075 0.075 689,799 0.0754 -3.70%
2004-08-31 0 0.540 0.530 0.540 0.510 0.540 130,000 69,300 0.5331 0.078 0.077 0.078 0.074 0.078 896,738 0.0773 1.89%
2004-08-30 0 0.530 0.530 0.540 0.530 0.530 210,000 111,300 0.5300 0.077 0.077 0.078 0.077 0.077 1,448,577 0.0768 0.00%
2004-08-27 0 0.530 0.520 0.530 - - 0 0 - 0.077 0.075 0.077 - - 0 - 0.00%
2004-08-26 0 0.530 0.530 0.540 0.530 0.540 160,000 85,140 0.5321 0.077 0.077 0.078 0.077 0.078 1,103,678 0.0771 -1.85%
2004-08-25 0 0.540 0.520 0.540 0.520 0.540 130,000 68,200 0.5246 0.078 0.075 0.078 0.075 0.078 896,738 0.0761 3.85%
2004-08-24 0 0.520 0.510 0.550 - - 0 0 - 0.075 0.074 0.080 - - 0 - 0.00%
2004-08-23 0 0.520 0.520 0.550 0.520 0.520 60,000 31,200 0.5200 0.075 0.075 0.080 0.075 0.075 413,879 0.0754 1.96%
2004-08-20 0 0.510 0.510 0.550 0.510 0.510 50,000 25,500 0.5100 0.074 0.074 0.080 0.074 0.074 344,899 0.0739 0.00%
2004-08-19 0 0.510 0.510 0.520 0.510 0.510 616,000 314,160 0.5100 0.074 0.074 0.075 0.074 0.074 4,249,159 0.0739 0.00%
2004-08-18 0 0.510 0.500 0.520 0.510 0.510 892,000 454,920 0.5100 0.074 0.072 0.075 0.074 0.074 6,153,003 0.0739 0.00%
2004-08-17 0 0.510 0.510 0.520 0.510 0.510 2,208,000 1,126,080 0.5100 0.074 0.074 0.075 0.074 0.074 15,230,752 0.0739 0.00%
2004-08-16 0 0.510 0.500 0.520 - - 0 0 - 0.074 0.072 0.075 - - 0 - 0.00%
2004-08-13 0 0.510 0.500 0.520 0.510 0.510 500,000 255,000 0.5100 0.074 0.072 0.075 0.074 0.074 3,448,993 0.0739 -1.92%
2004-08-12 0 0.520 0.510 0.540 0.520 0.520 200,000 104,000 0.5200 0.075 0.074 0.078 0.075 0.075 1,379,597 0.0754 0.00%
2004-08-11 0 0.520 0.490 0.520 0.520 0.530 830,000 432,100 0.5206 0.075 0.071 0.075 0.075 0.077 5,725,328 0.0755 -1.89%
2004-08-10 0 0.530 0.520 0.530 0.510 0.530 120,000 61,600 0.5133 0.077 0.075 0.077 0.074 0.077 827,758 0.0744 0.00%
2004-08-09 0 0.530 0.510 0.530 - - 0 0 - 0.077 0.074 0.077 - - 0 - 0.00%
2004-08-06 0 0.530 0.520 0.530 0.510 0.530 82,000 42,640 0.5200 0.077 0.075 0.077 0.074 0.077 565,635 0.0754 1.92%
2004-08-05 0 0.520 0.520 0.540 0.510 0.520 256,000 132,660 0.5182 0.075 0.075 0.078 0.074 0.075 1,765,884 0.0751 -1.89%
2004-08-04 0 0.530 0.520 0.530 0.530 0.530 280,000 148,400 0.5300 0.077 0.075 0.077 0.077 0.077 1,931,436 0.0768 0.00%
2004-08-03 0 0.530 0.520 0.550 - - 0 0 - 0.077 0.075 0.080 - - 0 - 0.00%
2004-08-02 0 0.530 0.530 0.540 0.530 0.530 432,000 228,960 0.5300 0.077 0.077 0.078 0.077 0.077 2,979,930 0.0768 -1.85%
2004-07-30 0 0.540 0.540 0.590 0.540 0.550 234,000 127,360 0.5443 0.078 0.078 0.086 0.078 0.080 1,614,129 0.0789 1.89%
2004-07-29 0 0.530 0.520 0.550 0.520 0.550 1,460,000 783,380 0.5366 0.077 0.075 0.080 0.075 0.080 10,071,059 0.0778 -1.85%
2004-07-28 0 0.540 0.540 0.550 0.540 0.540 100,000 54,000 0.5400 0.078 0.078 0.080 0.078 0.078 689,799 0.0783 0.00%
2004-07-27 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 0.078 0.078 0.080 0.078 0.078 965,718 0.0783 0.00%
2004-07-26 0 0.540 0.540 0.550 0.530 0.540 1,392,000 751,500 0.5399 0.078 0.078 0.080 0.077 0.078 9,601,996 0.0783 0.00%
2004-07-23 0 0.540 0.530 0.540 0.530 0.540 940,000 504,300 0.5365 0.078 0.077 0.078 0.077 0.078 6,484,106 0.0778 5.88%
2004-07-22 0 0.510 0.510 0.530 0.510 0.550 1,926,000 1,035,600 0.5377 0.074 0.074 0.077 0.074 0.080 13,285,520 0.0779 -5.56%
2004-07-21 0 0.540 0.530 0.540 0.540 0.540 904,000 488,160 0.5400 0.078 0.077 0.078 0.078 0.078 6,235,779 0.0783 0.00%
2004-07-20 0 0.540 0.530 0.540 0.540 0.540 844,000 455,760 0.5400 0.078 0.077 0.078 0.078 0.078 5,821,900 0.0783 0.00%
2004-07-19 0 0.540 0.540 0.550 0.540 0.550 1,420,000 768,800 0.5414 0.078 0.078 0.080 0.078 0.080 9,795,140 0.0785 1.89%
2004-07-16 0 0.530 0.510 0.530 0.530 0.530 300,000 159,000 0.5300 0.077 0.074 0.077 0.077 0.077 2,069,396 0.0768 -1.85%
2004-07-15 0 0.540 0.540 0.550 0.530 0.540 290,000 154,000 0.5310 0.078 0.078 0.080 0.077 0.078 2,000,416 0.0770 0.00%
2004-07-14 0 0.540 0.540 0.550 0.540 0.540 780,000 421,200 0.5400 0.078 0.078 0.080 0.078 0.078 5,380,429 0.0783 0.00%
2004-07-13 0 0.540 0.530 0.540 0.540 0.540 600,000 324,000 0.5400 0.078 0.077 0.078 0.078 0.078 4,138,791 0.0783 0.00%
2004-07-12 0 0.540 0.540 0.550 0.540 0.540 380,000 205,200 0.5400 0.078 0.078 0.080 0.078 0.078 2,621,235 0.0783 0.00%
2004-07-09 0 0.540 0.500 0.540 0.540 0.540 300,000 162,000 0.5400 0.078 0.072 0.078 0.078 0.078 2,069,396 0.0783 0.00%
2004-07-08 0 0.540 0.540 0.580 0.530 0.540 110,000 59,300 0.5391 0.078 0.078 0.084 0.077 0.078 758,778 0.0782 -5.26%
2004-07-07 0 0.570 0.570 0.580 - - 100,000 57,000 0.5700 0.083 0.083 0.084 - - 689,799 0.0826 1.79%
2004-07-06 0 0.560 0.560 0.580 0.530 0.570 248,000 136,300 0.5496 0.081 0.081 0.084 0.077 0.083 1,710,700 0.0797 1.82%
2004-07-05 0 0.550 0.550 0.570 0.540 0.550 68,000 36,980 0.5438 0.080 0.080 0.083 0.078 0.080 469,063 0.0788 1.85%
2004-07-02 0 0.540 0.530 0.540 0.530 0.540 465,077 247,188 0.5315 0.078 0.077 0.078 0.077 0.078 3,208,094 0.0771 1.89%
2004-06-30 0 0.530 0.520 0.540 0.530 0.530 150,000 79,500 0.5300 0.077 0.075 0.078 0.077 0.077 1,034,698 0.0768 1.92%
2004-06-29 0 0.520 0.520 0.560 0.510 0.520 100,000 51,500 0.5150 0.075 0.075 0.081 0.074 0.075 689,799 0.0747 -7.14%
2004-06-28 0 0.560 0.560 0.570 0.500 0.530 406,000 211,580 0.5211 0.081 0.081 0.083 0.072 0.077 2,800,582 0.0755 12.00%
2004-06-25 0 0.500 0.500 0.510 - - 1,000 470 0.4700 0.072 0.072 0.074 - - 6,898 0.0681 1.01%
2004-06-24 0 0.495 0.495 0.520 0.495 0.500 328,000 163,990 0.5000 0.072 0.072 0.075 0.072 0.072 2,262,539 0.0725 0.00%
2004-06-23 0 0.495 0.495 0.500 0.490 0.490 100,000 49,000 0.4900 0.072 0.072 0.072 0.071 0.071 689,799 0.0710 0.00%
2004-06-21 0 0.495 0.495 0.520 0.490 0.495 390,000 192,200 0.4928 0.072 0.072 0.075 0.071 0.072 2,690,214 0.0714 2.06%
2004-06-18 0 0.485 0.485 0.490 0.480 0.490 1,066,000 518,860 0.4867 0.070 0.070 0.071 0.070 0.071 7,353,253 0.0706 -1.02%
2004-06-17 0 0.490 0.485 0.490 0.490 0.490 686,000 336,140 0.4900 0.071 0.070 0.071 0.071 0.071 4,732,018 0.0710 0.00%
2004-06-16 0 0.490 0.490 0.500 0.490 0.490 28,000 13,720 0.4900 0.071 0.071 0.072 0.071 0.071 193,144 0.0710 0.00%
2004-06-15 0 0.490 0.485 0.495 0.490 0.495 640,000 316,350 0.4943 0.071 0.070 0.072 0.071 0.072 4,414,711 0.0717 -1.01%
2004-06-14 0 0.495 0.495 0.500 0.495 0.500 470,000 234,650 0.4993 0.072 0.072 0.072 0.072 0.072 3,242,053 0.0724 -2.94%
2004-06-11 0 0.510 0.500 0.510 0.500 0.510 530,000 266,000 0.5019 0.074 0.072 0.074 0.072 0.074 3,655,932 0.0728 2.00%
2004-06-10 0 0.500 0.495 0.510 0.490 0.500 36,000 17,800 0.4944 0.072 0.072 0.074 0.071 0.072 248,327 0.0717 0.00%
2004-06-09 0 0.500 0.495 0.510 0.500 0.500 400,000 200,000 0.5000 0.072 0.072 0.074 0.072 0.072 2,759,194 0.0725 0.00%
2004-06-08 0 0.500 0.495 0.510 0.495 0.500 550,000 273,750 0.4977 0.072 0.072 0.074 0.072 0.072 3,793,892 0.0722 0.00%
2004-06-07 0 0.500 0.490 0.510 0.500 0.510 220,000 110,200 0.5009 0.072 0.071 0.074 0.072 0.074 1,517,557 0.0726 0.00%
2004-06-04 0 0.500 0.480 0.500 0.495 0.500 1,350,000 674,750 0.4998 0.072 0.070 0.072 0.072 0.072 9,312,281 0.0725 2.04%
2004-06-03 0 0.490 0.490 0.495 0.490 0.500 604,000 297,960 0.4933 0.071 0.071 0.072 0.071 0.072 4,166,383 0.0715 -3.92%
2004-06-02 0 0.510 0.500 0.510 0.500 0.510 680,000 340,800 0.5012 0.074 0.072 0.074 0.072 0.074 4,690,630 0.0727 0.00%
2004-06-01 0 0.510 0.500 0.510 0.500 0.510 700,000 351,000 0.5014 0.074 0.072 0.074 0.072 0.074 4,828,590 0.0727 2.00%
2004-05-31 0 0.500 0.495 0.510 0.490 0.510 416,000 209,840 0.5044 0.072 0.072 0.074 0.071 0.074 2,869,562 0.0731 -1.96%
2004-05-28 0 0.510 0.500 0.510 0.500 0.510 950,000 476,000 0.5011 0.074 0.072 0.074 0.072 0.074 6,553,086 0.0726 2.00%
2004-05-27 0 0.500 0.490 0.500 0.500 0.510 828,000 416,580 0.5031 0.072 0.071 0.072 0.072 0.074 5,711,532 0.0729 0.00%
2004-05-25 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.072 0.070 0.072 0.072 0.072 344,899 0.0725 0.00%
2004-05-24 0 0.500 0.480 0.500 0.480 0.500 320,000 157,370 0.4918 0.072 0.070 0.072 0.070 0.072 2,207,355 0.0713 1.01%
2004-05-21 0 0.495 0.470 0.495 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2004-05-20 0 0.495 0.470 0.495 0.495 0.495 40,000 19,800 0.4950 0.072 0.068 0.072 0.072 0.072 275,919 0.0718 3.13%
2004-05-19 0 0.480 0.465 0.480 0.470 0.500 944,000 446,870 0.4734 0.070 0.067 0.070 0.068 0.072 6,511,698 0.0686 3.23%
2004-05-18 0 0.465 0.540 0.550 - - 0 0 - 0.067 0.078 0.080 - - 0 - 1.09%
2004-05-17 0 0.460 0.460 0.480 0.450 0.500 562,000 262,900 0.4678 0.067 0.067 0.070 0.065 0.072 3,876,668 0.0678 -8.00%
2004-05-14 0 0.500 0.460 0.560 - - 0 0 - 0.072 0.067 0.081 - - 0 - 0.00%
2004-05-13 0 0.500 0.500 0.560 0.500 0.500 200,000 100,000 0.5000 0.072 0.072 0.081 0.072 0.072 1,379,597 0.0725 -1.96%
2004-05-12 0 0.510 0.510 0.540 0.510 0.510 660,000 336,600 0.5100 0.074 0.074 0.078 0.074 0.074 4,552,671 0.0739 -1.92%
2004-05-11 0 0.520 0.510 0.540 0.500 0.520 534,000 270,840 0.5072 0.075 0.074 0.078 0.072 0.075 3,683,524 0.0735 1.96%
2004-05-10 0 0.510 0.510 0.540 0.500 0.510 24,000 12,180 0.5075 0.074 0.074 0.078 0.072 0.074 165,552 0.0736 -3.77%
2004-05-07 0 0.530 0.450 0.550 0.530 0.530 198,000 104,940 0.5300 0.077 0.065 0.080 0.077 0.077 1,365,801 0.0768 0.00%
2004-05-06 0 0.530 0.540 0.560 0.530 0.530 4,000 2,120 0.5300 0.077 0.078 0.081 0.077 0.077 27,592 0.0768 -1.85%
2004-05-05 0 0.540 0.510 0.560 - - 0 0 - 0.078 0.074 0.081 - - 0 - 0.00%
2004-05-04 0 0.540 0.520 0.560 0.520 0.550 180,000 97,800 0.5433 0.078 0.075 0.081 0.075 0.080 1,241,637 0.0788 -6.90%
2004-05-03 0 0.580 0.580 0.590 - - 0 0 - 0.084 0.084 0.086 - - 0 - 7.41%
2004-04-30 0 0.540 0.490 0.560 - - 0 0 - 0.078 0.071 0.081 - - 0 - 0.00%
2004-04-29 0 0.540 0.530 0.550 - - 0 0 - 0.078 0.077 0.080 - - 0 - 0.00%
2004-04-28 0 0.540 0.540 0.550 0.540 0.550 270,000 146,500 0.5426 0.078 0.078 0.080 0.078 0.080 1,862,456 0.0787 0.00%
2004-04-27 0 0.540 0.540 0.570 0.540 0.560 404,000 221,660 0.5487 0.078 0.078 0.083 0.078 0.081 2,786,786 0.0795 -1.82%
2004-04-26 0 0.550 0.550 0.560 0.550 0.550 296,000 162,800 0.5500 0.080 0.080 0.081 0.080 0.080 2,041,804 0.0797 -3.51%
2004-04-23 0 0.570 0.570 0.580 0.560 0.580 390,000 223,400 0.5728 0.083 0.083 0.084 0.081 0.084 2,690,214 0.0830 5.56%
2004-04-22 0 0.540 0.540 0.560 0.540 0.540 274,000 147,960 0.5400 0.078 0.078 0.081 0.078 0.078 1,890,048 0.0783 0.00%
2004-04-21 0 0.540 0.540 0.550 0.540 0.560 436,000 236,440 0.5423 0.078 0.078 0.080 0.078 0.081 3,007,522 0.0786 -5.26%
2004-04-20 0 0.570 0.570 0.580 0.570 0.590 200,000 116,000 0.5800 0.083 0.083 0.084 0.083 0.086 1,379,597 0.0841 -5.00%
2004-04-19 0 0.600 0.590 0.600 0.580 0.610 1,208,000 718,020 0.5944 0.087 0.086 0.087 0.084 0.088 8,332,767 0.0862 7.14%
2004-04-16 0 0.560 0.560 0.580 0.550 0.570 397,000 222,070 0.5594 0.081 0.081 0.084 0.080 0.083 2,738,500 0.0811 0.00%
2004-04-15 0 0.560 0.560 0.570 0.540 0.580 1,792,000 983,040 0.5486 0.081 0.081 0.083 0.078 0.084 12,361,190 0.0795 1.82%
2004-04-14 0 0.550 0.540 0.580 0.540 0.550 400,000 218,000 0.5450 0.080 0.078 0.084 0.078 0.080 2,759,194 0.0790 0.00%
2004-04-13 0 0.550 0.550 0.570 0.540 0.550 936,000 506,440 0.5411 0.080 0.080 0.083 0.078 0.080 6,456,515 0.0784 1.85%
2004-04-08 0 0.540 0.540 0.580 0.540 0.540 100,000 54,000 0.5400 0.078 0.078 0.084 0.078 0.078 689,799 0.0783 0.00%
2004-04-07 0 0.540 0.540 0.580 0.540 0.540 78,000 42,120 0.5400 0.078 0.078 0.084 0.078 0.078 538,043 0.0783 1.89%
2004-04-06 0 0.530 0.530 0.540 0.510 0.530 102,000 53,820 0.5276 0.077 0.077 0.078 0.074 0.077 703,595 0.0765 3.92%
2004-04-02 0 0.510 0.500 0.530 0.490 0.520 280,000 141,400 0.5050 0.074 0.072 0.077 0.071 0.075 1,931,436 0.0732 2.00%
2004-04-01 0 0.500 0.500 0.520 0.500 0.500 80,000 40,000 0.5000 0.072 0.072 0.075 0.072 0.072 551,839 0.0725 0.00%
2004-03-31 0 0.520 0.520 0.540 0.510 0.520 160,000 82,700 0.5169 0.072 0.072 0.075 0.071 0.072 1,147,825 0.0720 0.00%
2004-03-30 0 0.520 0.520 0.550 0.520 0.530 74,000 38,940 0.5262 0.072 0.072 0.077 0.072 0.074 530,869 0.0734 -1.89%
2004-03-29 0 0.530 0.520 0.530 0.530 0.530 60,000 31,800 0.5300 0.074 0.072 0.074 0.074 0.074 430,434 0.0739 1.92%
2004-03-26 0 0.520 0.520 0.530 0.520 0.540 502,000 268,060 0.5340 0.072 0.072 0.074 0.072 0.075 3,601,300 0.0744 -3.70%
2004-03-25 0 0.540 0.540 0.550 0.530 0.540 158,000 84,320 0.5337 0.075 0.075 0.077 0.074 0.075 1,133,477 0.0744 -3.57%
2004-03-24 0 0.560 0.540 0.560 0.520 0.560 204,000 107,740 0.5281 0.078 0.075 0.078 0.072 0.078 1,463,477 0.0736 1.82%
2004-03-23 0 0.550 0.520 0.560 0.500 0.550 310,000 160,900 0.5190 0.077 0.072 0.078 0.070 0.077 2,223,911 0.0724 1.85%
2004-03-22 0 0.540 0.540 0.550 0.520 0.540 134,000 71,480 0.5334 0.075 0.075 0.077 0.072 0.075 961,303 0.0744 -6.90%
2004-03-19 0 0.580 0.530 0.580 0.530 0.580 648,000 345,640 0.5334 0.081 0.074 0.081 0.074 0.081 4,648,690 0.0744 9.43%
2004-03-18 0 0.530 0.530 0.560 0.530 0.530 30,000 15,900 0.5300 0.074 0.074 0.078 0.074 0.074 215,217 0.0739 -3.64%
2004-03-17 0 0.550 0.560 0.570 0.540 0.570 370,000 206,400 0.5578 0.077 0.078 0.079 0.075 0.079 2,654,345 0.0778 0.00%
2004-03-16 0 0.550 0.550 0.570 0.550 0.560 170,000 93,520 0.5501 0.077 0.077 0.079 0.077 0.078 1,219,564 0.0767 0.00%
2004-03-15 0 0.550 0.550 0.570 0.540 0.550 290,000 159,400 0.5497 0.077 0.077 0.079 0.075 0.077 2,080,432 0.0766 -1.79%
2004-03-12 0 0.560 0.560 0.570 0.550 0.560 370,000 206,100 0.5570 0.078 0.078 0.079 0.077 0.078 2,654,345 0.0776 0.00%
2004-03-11 0 0.560 0.540 0.570 0.550 0.580 270,000 153,400 0.5681 0.078 0.075 0.079 0.077 0.081 1,936,954 0.0792 -3.45%
2004-03-10 0 0.580 0.580 0.600 0.570 0.610 976,000 574,500 0.5886 0.081 0.081 0.084 0.079 0.085 7,001,731 0.0821 -3.33%
2004-03-09 0 0.600 0.590 0.600 - - 0 0 - 0.084 0.082 0.084 - - 0 - -1.64%
2004-03-08 0 0.610 0.610 0.620 0.590 0.600 204,000 122,260 0.5993 0.085 0.085 0.086 0.082 0.084 1,463,477 0.0835 1.67%
2004-03-05 0 0.600 0.600 0.610 0.600 0.600 358,000 214,800 0.6000 0.084 0.084 0.085 0.084 0.084 2,568,258 0.0836 -1.64%
2004-03-04 0 0.610 0.600 0.610 0.600 0.610 370,000 223,640 0.6044 0.085 0.084 0.085 0.084 0.085 2,654,345 0.0843 1.67%
2004-03-03 0 0.600 0.590 0.600 0.590 0.610 1,408,000 832,000 0.5909 0.084 0.082 0.084 0.082 0.085 10,100,858 0.0824 0.00%
2004-03-02 0 0.600 0.600 0.610 0.590 0.610 1,452,000 869,080 0.5985 0.084 0.084 0.085 0.082 0.085 10,416,510 0.0834 -1.64%
2004-03-01 0 0.610 0.610 0.620 0.610 0.630 1,136,000 700,900 0.6170 0.085 0.085 0.086 0.085 0.088 8,149,556 0.0860 -1.61%
2004-02-27 0 0.620 0.610 0.620 0.610 0.640 654,000 407,780 0.6235 0.086 0.085 0.086 0.085 0.089 4,691,734 0.0869 -1.59%
2004-02-26 0 0.630 0.630 0.640 0.600 0.650 2,760,000 1,718,200 0.6225 0.088 0.088 0.089 0.084 0.091 19,799,978 0.0868 -3.08%
2004-02-25 0 0.650 0.650 0.660 0.610 0.680 5,086,000 3,300,520 0.6489 0.091 0.091 0.092 0.085 0.095 36,486,481 0.0905 6.56%
2004-02-24 0 0.610 0.600 0.610 0.590 0.610 1,788,000 1,072,740 0.6000 0.085 0.084 0.085 0.082 0.085 12,826,942 0.0836 1.67%
2004-02-23 0 0.600 0.590 0.600 0.580 0.600 2,028,000 1,203,740 0.5936 0.084 0.082 0.084 0.081 0.084 14,548,679 0.0827 1.69%
2004-02-20 0 0.590 0.580 0.590 0.570 0.610 2,402,000 1,411,340 0.5876 0.082 0.081 0.082 0.079 0.085 17,231,720 0.0819 3.51%
2004-02-19 0 0.570 0.560 0.580 0.560 0.590 2,524,000 1,455,040 0.5765 0.079 0.078 0.081 0.078 0.082 18,106,936 0.0804 -3.39%
2004-02-18 0 0.590 0.570 0.580 0.520 0.590 6,440,000 3,548,980 0.5511 0.082 0.079 0.081 0.072 0.082 46,199,948 0.0768 11.32%
2004-02-17 0 0.530 0.520 0.530 0.485 0.560 8,862,000 4,761,520 0.5373 0.074 0.072 0.074 0.068 0.078 63,575,146 0.0749 9.28%
2004-02-16 0 0.485 0.485 0.510 0.475 0.500 1,586,000 781,190 0.4926 0.068 0.068 0.071 0.066 0.070 11,377,813 0.0687 7.78%
2004-02-13 0 0.450 0.450 0.480 0.450 0.450 130,000 58,500 0.4500 0.063 0.063 0.067 0.063 0.063 932,608 0.0627 0.00%
2004-02-12 0 0.450 0.440 0.450 0.445 0.450 201,417 89,881 0.4462 0.063 0.061 0.063 0.062 0.063 1,444,946 0.0622 1.12%
2004-02-11 0 0.445 0.440 0.450 0.445 0.450 370,000 166,000 0.4486 0.062 0.061 0.063 0.062 0.063 2,654,345 0.0625 0.00%
2004-02-10 0 0.445 0.435 0.445 0.440 0.450 380,000 169,400 0.4458 0.062 0.061 0.062 0.061 0.063 2,726,084 0.0621 -1.11%
2004-02-09 0 0.450 0.440 0.450 0.430 0.450 206,000 89,810 0.4360 0.063 0.061 0.063 0.060 0.063 1,477,824 0.0608 0.00%
2004-02-06 0 0.450 0.450 0.485 0.435 0.450 714,000 315,780 0.4423 0.063 0.063 0.068 0.061 0.063 5,122,168 0.0616 3.45%
2004-02-05 0 0.435 0.430 0.440 - - 0 0 - 0.061 0.060 0.061 - - 0 - 0.00%
2004-02-04 0 0.435 0.420 0.435 0.435 0.435 124,000 53,940 0.4350 0.061 0.059 0.061 0.061 0.061 889,564 0.0606 -2.25%
2004-02-03 0 0.445 0.435 0.445 0.440 0.445 208,000 91,960 0.4421 0.062 0.061 0.062 0.061 0.062 1,492,172 0.0616 4.71%
2004-02-02 0 0.425 0.425 0.450 0.425 0.450 646,000 287,350 0.4448 0.059 0.059 0.063 0.059 0.063 4,634,343 0.0620 -7.61%
2004-01-30 0 0.460 0.450 0.480 0.460 0.460 90,000 41,400 0.4600 0.064 0.063 0.067 0.064 0.064 645,651 0.0641 0.00%
2004-01-29 0 0.460 0.445 0.470 0.445 0.460 370,000 168,400 0.4551 0.064 0.062 0.066 0.062 0.064 2,654,345 0.0634 -2.13%
2004-01-28 0 0.470 0.460 0.480 0.450 0.500 580,000 279,600 0.4821 0.066 0.064 0.067 0.063 0.070 4,160,865 0.0672 9.30%
2004-01-27 0 0.430 0.425 0.445 - - 0 0 - 0.060 0.059 0.062 - - 0 - 0.00%
2004-01-26 0 0.430 0.430 0.450 0.415 0.420 136,000 56,940 0.4187 0.060 0.060 0.063 0.058 0.059 975,651 0.0584 0.00%
2004-01-21 0 0.430 0.425 0.460 - - 0 0 - 0.060 0.059 0.064 - - 0 - 0.00%
2004-01-20 0 0.430 0.410 0.460 0.410 0.430 474,000 198,920 0.4197 0.060 0.057 0.064 0.057 0.060 3,400,431 0.0585 6.17%
2004-01-19 0 0.405 0.405 0.420 0.405 0.410 150,000 61,300 0.4087 0.056 0.056 0.059 0.056 0.057 1,076,086 0.0570 -1.22%
2004-01-16 0 0.410 0.400 0.425 0.410 0.410 120,000 49,200 0.4100 0.057 0.056 0.059 0.057 0.057 860,869 0.0572 -2.38%
2004-01-15 0 0.420 0.400 0.430 0.410 0.420 300,000 124,000 0.4133 0.059 0.056 0.060 0.057 0.059 2,152,172 0.0576 2.44%
2004-01-14 0 0.410 0.400 0.425 0.410 0.410 588,000 241,080 0.4100 0.057 0.056 0.059 0.057 0.057 4,218,256 0.0572 -4.65%
2004-01-13 0 0.430 0.420 0.440 0.420 0.430 110,000 46,600 0.4236 0.060 0.059 0.061 0.059 0.060 789,130 0.0591 4.88%
2004-01-12 0 0.410 0.410 0.435 0.410 0.410 340,000 139,400 0.4100 0.057 0.057 0.061 0.057 0.057 2,439,128 0.0572 -2.38%
2004-01-09 0 0.420 0.420 0.440 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
2004-01-08 0 0.420 0.400 0.445 0.420 0.425 400,000 169,500 0.4238 0.059 0.056 0.062 0.059 0.059 2,869,562 0.0591 0.00%
2004-01-07 0 0.420 0.420 0.450 0.420 0.420 172,000 72,240 0.4200 0.059 0.059 0.063 0.059 0.059 1,233,912 0.0585 0.00%
2004-01-06 0 0.420 0.410 0.420 0.410 0.420 516,000 216,540 0.4197 0.059 0.057 0.059 0.057 0.059 3,701,735 0.0585 3.70%
2004-01-05 0 0.405 0.405 0.420 0.405 0.420 66,000 27,570 0.4177 0.056 0.056 0.059 0.056 0.059 473,478 0.0582 -3.57%
2004-01-02 0 0.420 0.415 0.440 0.410 0.420 560,000 230,100 0.4109 0.059 0.058 0.061 0.057 0.059 4,017,387 0.0573 2.44%
2003-12-31 0 0.410 0.410 0.440 - - 0 0 - 0.057 0.057 0.061 - - 0 - 1.23%
2003-12-30 0 0.405 0.405 0.440 0.400 0.400 120,000 48,800 0.4067 0.056 0.056 0.061 0.056 0.056 860,869 0.0567 -5.81%
2003-12-29 0 0.430 0.395 0.430 0.430 0.430 120,000 51,600 0.4300 0.060 0.055 0.060 0.060 0.060 860,869 0.0599 4.88%
2003-12-24 0 0.410 0.385 0.450 0.410 0.410 56,000 22,960 0.4100 0.057 0.054 0.063 0.057 0.057 401,739 0.0572 0.00%
2003-12-23 0 0.410 0.405 0.415 0.410 0.410 484,000 198,440 0.4100 0.057 0.056 0.058 0.057 0.057 3,472,170 0.0572 -1.20%
2003-12-22 0 0.415 0.415 0.440 - - 0 0 - 0.058 0.058 0.061 - - 0 - 2.47%
2003-12-19 0 0.405 0.400 0.410 0.405 0.405 158,000 64,280 0.4068 0.056 0.056 0.057 0.056 0.056 1,133,477 0.0567 1.25%
2003-12-18 0 0.400 0.400 0.410 0.400 0.400 100,000 40,000 0.4000 0.056 0.056 0.057 0.056 0.056 717,391 0.0558 -2.44%
2003-12-17 0 0.410 - 0.410 0.410 0.420 142,000 59,220 0.4170 0.057 - 0.057 0.057 0.059 1,018,695 0.0581 0.00%
2003-12-16 0 0.410 0.405 0.420 0.410 0.430 550,000 227,550 0.4137 0.057 0.056 0.059 0.057 0.060 3,945,648 0.0577 0.00%
2003-12-15 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.057 0.057 0.060 0.057 0.057 71,739 0.0572 -1.20%
2003-12-12 0 0.415 0.415 0.430 0.405 0.410 480,000 195,520 0.4073 0.058 0.058 0.060 0.056 0.057 3,443,474 0.0568 1.22%
2003-12-11 0 0.410 0.410 0.450 - - 50,000 20,500 0.4100 0.057 0.057 0.063 - - 358,695 0.0572 0.00%
2003-12-10 0 0.410 0.410 0.430 - - 20,000 8,200 0.4100 0.057 0.057 0.060 - - 143,478 0.0572 0.00%
2003-12-09 0 0.410 0.385 0.410 - - 0 0 - 0.057 0.054 0.057 - - 0 - 0.00%
2003-12-08 0 0.410 0.385 0.445 - - 0 0 - 0.057 0.054 0.062 - - 0 - 0.00%
2003-12-05 0 0.410 0.390 0.450 - - 0 0 - 0.057 0.054 0.063 - - 0 - 0.00%
2003-12-04 0 0.410 0.405 0.440 - - 0 0 - 0.057 0.056 0.061 - - 0 - 0.00%
2003-12-03 0 0.410 0.405 0.430 - - 0 0 - 0.057 0.056 0.060 - - 0 - 0.00%
2003-12-02 0 0.410 0.410 0.440 0.410 0.410 52,000 21,320 0.4100 0.057 0.057 0.061 0.057 0.057 373,043 0.0572 1.23%
2003-12-01 0 0.405 0.405 0.435 0.405 0.405 34,000 13,770 0.4050 0.056 0.056 0.061 0.056 0.056 243,913 0.0565 0.00%
2003-11-28 0 0.405 0.405 0.435 - - 0 0 - 0.056 0.056 0.061 - - 0 - 0.00%
2003-11-27 0 0.405 0.405 0.440 0.405 0.405 50,000 20,250 0.4050 0.056 0.056 0.061 0.056 0.056 358,695 0.0565 1.25%
2003-11-26 0 0.400 0.400 0.440 - - 0 0 - 0.056 0.056 0.061 - - 0 - 0.00%
2003-11-25 0 0.400 0.400 0.435 - - 0 0 - 0.056 0.056 0.061 - - 0 - 0.00%
2003-11-24 0 0.400 0.400 0.445 - - 0 0 - 0.056 0.056 0.062 - - 0 - 0.00%
2003-11-21 0 0.400 0.380 0.450 - - 0 0 - 0.056 0.053 0.063 - - 0 - 0.00%
2003-11-20 0 0.400 0.400 0.440 0.400 0.400 94,000 37,600 0.4000 0.056 0.056 0.061 0.056 0.056 674,347 0.0558 0.00%
2003-11-19 0 0.400 0.395 0.400 0.400 0.400 162,000 64,800 0.4000 0.056 0.055 0.056 0.056 0.056 1,162,173 0.0558 0.00%
2003-11-18 0 0.400 0.400 0.430 0.390 0.400 180,000 71,860 0.3992 0.056 0.056 0.060 0.054 0.056 1,291,303 0.0556 -1.23%
2003-11-17 0 0.405 0.405 0.445 0.405 0.445 106,000 44,320 0.4181 0.056 0.056 0.062 0.056 0.062 760,434 0.0583 -10.00%
2003-11-14 0 0.450 0.420 0.450 - - 0 0 - 0.063 0.059 0.063 - - 0 - -1.10%
2003-11-13 0 0.455 0.435 0.455 0.435 0.455 40,000 17,600 0.4400 0.063 0.061 0.063 0.061 0.063 286,956 0.0613 4.60%
2003-11-12 0 0.435 0.435 0.440 0.430 0.435 120,000 52,150 0.4346 0.061 0.061 0.061 0.060 0.061 860,869 0.0606 0.00%
2003-11-11 0 0.435 0.415 0.435 - - 0 0 - 0.061 0.058 0.061 - - 0 - 0.00%
2003-11-10 0 0.435 0.430 0.440 0.430 0.450 226,000 98,430 0.4355 0.061 0.060 0.061 0.060 0.063 1,621,303 0.0607 -3.33%
2003-11-07 0 0.450 0.450 0.460 0.430 0.470 1,286,000 577,030 0.4487 0.063 0.063 0.064 0.060 0.066 9,225,642 0.0625 -3.23%
2003-11-06 0 0.465 0.455 0.465 0.455 0.470 390,000 180,950 0.4640 0.065 0.063 0.065 0.063 0.066 2,797,823 0.0647 0.00%
2003-11-05 0 0.465 0.460 0.470 0.460 0.465 742,000 343,920 0.4635 0.065 0.064 0.066 0.064 0.065 5,323,038 0.0646 -1.06%
2003-11-04 0 0.470 0.455 0.480 0.450 0.470 2,390,000 1,085,970 0.4544 0.066 0.063 0.067 0.063 0.066 17,145,633 0.0633 2.17%
2003-11-03 0 0.460 0.410 0.460 0.390 0.460 520,000 209,310 0.4025 0.064 0.057 0.064 0.054 0.064 3,730,431 0.0561 15.00%
2003-10-31 0 0.400 0.390 0.400 0.390 0.400 50,000 19,800 0.3960 0.056 0.054 0.056 0.054 0.056 358,695 0.0552 2.56%
2003-10-30 0 0.390 0.380 0.395 0.390 0.390 480,000 187,250 0.3901 0.054 0.053 0.055 0.054 0.054 3,443,474 0.0544 0.00%
2003-10-29 0 0.390 0.390 0.400 0.390 0.390 30,000 11,700 0.3900 0.054 0.054 0.056 0.054 0.054 215,217 0.0544 0.00%
2003-10-28 0 0.390 0.385 0.390 0.390 0.390 100,000 39,000 0.3900 0.054 0.054 0.054 0.054 0.054 717,391 0.0544 2.63%
2003-10-27 0 0.380 0.380 0.395 0.380 0.380 20,000 7,600 0.3800 0.053 0.053 0.055 0.053 0.053 143,478 0.0530 -1.30%
2003-10-24 0 0.385 0.370 0.390 0.385 0.385 10,000 3,850 0.3850 0.054 0.052 0.054 0.054 0.054 71,739 0.0537 -1.28%
2003-10-23 0 0.390 0.390 0.415 0.390 0.390 26,955,482 9,975,408 0.3701 0.054 0.054 0.058 0.054 0.054 193,376,068 0.0516 -2.50%
2003-10-22 0 0.400 0.395 0.420 0.385 0.410 3,236,000 1,276,060 0.3943 0.056 0.055 0.059 0.054 0.057 23,214,757 0.0550 -4.76%
2003-10-21 0 0.420 0.400 0.430 0.415 0.420 320,000 134,300 0.4197 0.059 0.056 0.060 0.058 0.059 2,295,650 0.0585 3.70%
2003-10-20 0 0.405 0.405 0.420 0.380 0.405 154,000 61,860 0.4017 0.056 0.056 0.059 0.053 0.056 1,104,781 0.0560 3.85%
2003-10-17 0 0.390 0.390 0.420 0.390 0.390 30,000 11,700 0.3900 0.054 0.054 0.059 0.054 0.054 215,217 0.0544 -2.50%
2003-10-16 0 0.400 0.385 0.400 0.395 0.400 332,000 132,300 0.3985 0.056 0.054 0.056 0.055 0.056 2,381,736 0.0555 -2.44%
2003-10-15 0 0.410 0.400 0.430 0.410 0.415 200,000 82,250 0.4113 0.057 0.056 0.060 0.057 0.058 1,434,781 0.0573 1.23%
2003-10-14 0 0.405 0.405 0.445 0.400 0.400 30,000 12,000 0.4000 0.056 0.056 0.062 0.056 0.056 215,217 0.0558 0.00%
2003-10-13 0 0.405 0.405 0.445 0.390 0.390 30,000 11,700 0.3900 0.056 0.056 0.062 0.054 0.054 215,217 0.0544 1.25%
2003-10-10 0 0.400 0.400 0.420 0.400 0.400 812,000 324,800 0.4000 0.056 0.056 0.059 0.056 0.056 5,825,211 0.0558 0.00%
2003-10-09 0 0.400 0.400 0.410 0.400 0.400 502,000 200,800 0.4000 0.056 0.056 0.057 0.056 0.056 3,601,300 0.0558 0.00%
2003-10-08 0 0.400 - 0.400 0.400 0.400 1,001,000 400,380 0.4000 0.056 - 0.056 0.056 0.056 7,181,079 0.0558 -2.44%
2003-10-07 0 0.410 0.400 0.420 0.400 0.410 180,000 72,500 0.4028 0.057 0.056 0.059 0.056 0.057 1,291,303 0.0561 1.23%
2003-10-06 0 0.405 0.405 0.415 0.400 0.405 1,008,000 408,230 0.4050 0.056 0.056 0.058 0.056 0.056 7,231,296 0.0565 -3.57%
2003-10-03 0 0.420 0.400 0.430 0.410 0.440 1,886,000 804,570 0.4266 0.059 0.056 0.060 0.057 0.061 13,529,985 0.0595 -2.33%
2003-10-02 0 0.430 0.430 0.450 0.430 0.440 816,000 353,810 0.4336 0.060 0.060 0.063 0.060 0.061 5,853,907 0.0604 -2.27%
2003-09-30 0 0.440 0.440 0.475 0.435 0.440 132,000 57,980 0.4392 0.061 0.061 0.066 0.061 0.061 946,955 0.0612 -1.12%
2003-09-29 0 0.445 0.435 0.450 0.445 0.445 318,000 141,510 0.4450 0.062 0.061 0.063 0.062 0.062 2,281,302 0.0620 1.14%
2003-09-26 0 0.440 0.425 0.440 - - 0 0 - 0.061 0.059 0.061 - - 0 - -1.12%
2003-09-25 0 0.445 0.425 0.445 - - 0 0 - 0.062 0.059 0.062 - - 0 - -1.11%
2003-09-24 0 0.450 0.435 0.450 0.430 0.450 206,000 90,910 0.4413 0.063 0.061 0.063 0.060 0.063 1,477,824 0.0615 2.27%
2003-09-23 0 0.440 0.430 0.440 0.440 0.440 78,000 34,320 0.4400 0.061 0.060 0.061 0.061 0.061 559,565 0.0613 0.00%
2003-09-22 0 0.440 0.435 0.450 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
2003-09-19 0 0.440 0.440 0.445 0.440 0.440 60,000 26,800 0.4467 0.061 0.061 0.062 0.061 0.061 430,434 0.0623 -2.22%
2003-09-18 0 0.450 0.440 0.455 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
2003-09-17 0 0.450 0.450 0.460 0.450 0.450 150,000 67,500 0.4500 0.063 0.063 0.064 0.063 0.063 1,076,086 0.0627 0.00%
2003-09-16 0 0.450 0.450 0.465 0.450 0.450 144,000 64,800 0.4500 0.063 0.063 0.065 0.063 0.063 1,033,042 0.0627 0.00%
2003-09-15 0 0.450 0.450 0.465 0.450 0.475 272,000 124,330 0.4571 0.063 0.063 0.065 0.063 0.066 1,951,302 0.0637 0.00%
2003-09-11 0 0.450 0.425 0.450 0.450 0.470 130,000 58,700 0.4515 0.063 0.059 0.063 0.063 0.066 932,608 0.0629 7.14%
2003-09-10 0 0.420 0.415 0.445 0.410 0.430 612,000 260,240 0.4252 0.059 0.058 0.062 0.057 0.060 4,390,430 0.0593 -4.55%
2003-09-09 0 0.440 0.440 0.445 0.440 0.440 80,000 35,200 0.4400 0.061 0.061 0.062 0.061 0.061 573,912 0.0613 -2.22%
2003-09-08 0 0.450 0.435 0.455 0.440 0.450 420,000 187,300 0.4460 0.063 0.061 0.063 0.061 0.063 3,013,040 0.0622 0.00%
2003-09-05 0 0.450 0.440 0.480 0.430 0.450 686,000 304,310 0.4436 0.063 0.061 0.067 0.060 0.063 4,921,299 0.0618 0.00%
2003-09-04 0 0.450 0.440 0.450 0.440 0.470 772,000 347,920 0.4507 0.063 0.061 0.063 0.061 0.066 5,538,255 0.0628 4.65%
2003-09-03 0 0.430 0.430 0.450 0.430 0.450 238,000 103,840 0.4363 0.060 0.060 0.063 0.060 0.063 1,707,389 0.0608 0.00%
2003-09-02 0 0.430 0.425 0.440 0.405 0.450 228,000 98,840 0.4335 0.060 0.059 0.061 0.056 0.063 1,635,650 0.0604 7.50%
2003-09-01 0 0.400 0.400 0.410 0.400 0.405 250,000 100,250 0.4010 0.056 0.056 0.057 0.056 0.056 1,793,476 0.0559 0.00%
2003-08-29 0 0.400 0.390 0.405 0.375 0.400 826,000 319,540 0.3869 0.056 0.054 0.056 0.052 0.056 5,925,646 0.0539 11.11%
2003-08-28 0 0.360 0.360 0.390 0.360 0.370 50,000 18,220 0.3644 0.050 0.050 0.054 0.050 0.052 358,695 0.0508 -4.00%
2003-08-27 0 0.375 0.375 0.390 0.365 0.365 6,000 2,190 0.3650 0.052 0.052 0.054 0.051 0.051 43,043 0.0509 2.74%
2003-08-26 0 0.365 0.365 0.400 0.360 0.360 8,000 2,880 0.3600 0.051 0.051 0.056 0.050 0.050 57,391 0.0502 -3.95%
2003-08-25 0 0.380 0.380 0.400 0.380 0.380 186,000 70,680 0.3800 0.053 0.053 0.056 0.053 0.053 1,334,346 0.0530 -5.00%
2003-08-22 0 0.400 0.390 0.400 0.370 0.400 570,000 217,900 0.3823 0.056 0.054 0.056 0.052 0.056 4,089,126 0.0533 9.59%
2003-08-21 0 0.365 0.365 0.380 0.360 0.360 136,000 48,960 0.3600 0.051 0.051 0.053 0.050 0.050 975,651 0.0502 1.39%
2003-08-20 0 0.360 0.360 0.385 - - 0 0 - 0.050 0.050 0.054 - - 0 - 2.86%
2003-08-19 0 0.350 0.350 0.360 0.350 0.360 524,000 187,100 0.3571 0.049 0.049 0.050 0.049 0.050 3,759,126 0.0498 0.00%
2003-08-18 0 0.350 0.340 0.350 0.340 0.350 894,000 312,600 0.3497 0.049 0.047 0.049 0.047 0.049 6,413,471 0.0487 0.00%
2003-08-15 0 0.350 0.340 0.360 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
2003-08-14 0 0.350 0.340 0.380 0.350 0.350 370,000 129,500 0.3500 0.049 0.047 0.053 0.049 0.049 2,654,345 0.0488 0.00%
2003-08-13 0 0.350 0.340 0.380 - - 0 0 - 0.049 0.047 0.053 - - 0 - 0.00%
2003-08-12 0 0.350 0.350 0.380 - - 0 0 - 0.049 0.049 0.053 - - 0 - 0.00%
2003-08-11 0 0.350 0.340 0.350 0.340 0.350 148,000 50,820 0.3434 0.049 0.047 0.049 0.047 0.049 1,061,738 0.0479 6.06%
2003-08-08 0 0.330 0.330 0.385 0.330 0.330 504,000 166,320 0.3300 0.046 0.046 0.054 0.046 0.046 3,615,648 0.0460 -2.94%
2003-08-07 0 0.340 0.330 0.385 - - 0 0 - 0.047 0.046 0.054 - - 0 - 0.00%
2003-08-06 0 0.340 0.340 0.385 0.340 0.350 138,000 48,120 0.3487 0.047 0.047 0.054 0.047 0.049 989,999 0.0486 -8.11%
2003-08-05 0 0.370 0.340 0.390 0.370 0.370 30,000 11,100 0.3700 0.052 0.047 0.054 0.052 0.052 215,217 0.0516 -3.90%
2003-08-04 0 0.385 0.370 0.390 0.370 0.385 222,000 83,690 0.3770 0.054 0.052 0.054 0.052 0.054 1,592,607 0.0525 4.05%
2003-08-01 0 0.370 0.370 0.385 0.360 0.380 794,000 298,550 0.3760 0.052 0.052 0.054 0.050 0.053 5,696,081 0.0524 5.71%
2003-07-31 0 0.350 0.350 0.380 0.350 0.350 50,000 17,500 0.3500 0.049 0.049 0.053 0.049 0.049 358,695 0.0488 -2.78%
2003-07-30 0 0.360 0.350 0.360 0.360 0.370 438,000 159,980 0.3653 0.050 0.049 0.050 0.050 0.052 3,142,170 0.0509 -2.70%
2003-07-29 0 0.370 0.365 0.370 0.380 0.380 170,000 64,600 0.3800 0.052 0.051 0.052 0.053 0.053 1,219,564 0.0530 0.00%
2003-07-28 0 0.370 0.355 0.390 0.350 0.370 208,000 72,960 0.3508 0.052 0.049 0.054 0.049 0.052 1,492,172 0.0489 5.71%
2003-07-25 0 0.350 0.320 0.410 0.350 0.350 140,000 49,000 0.3500 0.049 0.045 0.057 0.049 0.049 1,004,347 0.0488 16.67%
2003-07-24 0 0.300 0.295 - 0.290 0.320 452,000 134,480 0.2975 0.042 0.041 - 0.040 0.045 3,242,605 0.0415 0.00%
2003-07-23 0 0.300 0.300 0.320 0.300 0.340 180,000 56,800 0.3156 0.042 0.042 0.045 0.042 0.047 1,291,303 0.0440 -11.76%
2003-07-22 0 0.340 0.340 0.370 0.340 0.340 8,000 2,720 0.3400 0.047 0.047 0.052 0.047 0.047 57,391 0.0474 -2.86%
2003-07-21 0 0.350 0.350 0.370 0.350 0.350 150,000 52,500 0.3500 0.049 0.049 0.052 0.049 0.049 1,076,086 0.0488 -2.78%
2003-07-18 0 0.360 0.360 0.375 0.325 0.360 100,000 34,250 0.3425 0.050 0.050 0.052 0.045 0.050 717,391 0.0477 -1.37%
2003-07-17 0 0.365 0.365 0.380 0.365 0.380 174,000 64,110 0.3684 0.051 0.051 0.053 0.051 0.053 1,248,259 0.0514 -1.35%
2003-07-16 0 0.370 0.370 0.395 0.365 0.370 134,000 49,420 0.3688 0.052 0.052 0.055 0.051 0.052 961,303 0.0514 2.78%
2003-07-15 0 0.360 0.360 0.380 0.360 0.380 450,000 168,500 0.3744 0.050 0.050 0.053 0.050 0.053 3,228,257 0.0522 -6.49%
2003-07-14 0 0.385 0.375 0.400 0.370 0.420 5,200,000 2,065,050 0.3971 0.054 0.052 0.056 0.052 0.059 37,304,306 0.0554 1.32%
2003-07-11 0 0.380 0.375 0.380 0.350 0.380 1,102,000 407,310 0.3696 0.053 0.052 0.053 0.049 0.053 7,905,643 0.0515 7.04%
2003-07-10 0 0.355 0.350 0.360 0.355 0.360 470,000 168,600 0.3587 0.049 0.049 0.050 0.049 0.050 3,371,735 0.0500 0.00%
2003-07-09 0 0.355 0.345 0.360 0.320 0.355 2,570,000 896,820 0.3490 0.049 0.048 0.050 0.045 0.049 18,436,936 0.0486 4.41%
2003-07-08 0 0.340 0.315 0.340 0.310 0.340 470,000 154,300 0.3283 0.047 0.044 0.047 0.043 0.047 3,371,735 0.0458 9.68%
2003-07-07 0 0.310 0.310 0.320 0.310 0.310 150,000 46,500 0.3100 0.043 0.043 0.045 0.043 0.043 1,076,086 0.0432 -3.12%
2003-07-04 0 0.320 0.310 0.320 0.310 0.325 162,000 52,140 0.3219 0.045 0.043 0.045 0.043 0.045 1,162,173 0.0449 6.67%
2003-07-03 0 0.300 0.300 0.305 0.300 0.305 100,000 30,250 0.3025 0.042 0.042 0.043 0.042 0.043 717,391 0.0422 0.00%
2003-07-02 0 0.300 0.300 0.315 0.300 0.300 400,000 120,000 0.3000 0.042 0.042 0.044 0.042 0.042 2,869,562 0.0418 0.00%
2003-06-30 0 0.300 0.300 0.330 0.300 0.300 20,000 6,000 0.3000 0.042 0.042 0.046 0.042 0.042 143,478 0.0418 0.00%
2003-06-27 0 0.300 0.300 0.330 0.300 0.300 50,000 15,000 0.3000 0.042 0.042 0.046 0.042 0.042 358,695 0.0418 0.00%
2003-06-26 0 0.300 0.290 0.330 - - 0 0 - 0.042 0.040 0.046 - - 0 - 0.00%
2003-06-25 0 0.300 0.290 0.320 - - 0 0 - 0.042 0.040 0.045 - - 0 - 0.00%
2003-06-24 0 0.300 0.280 0.320 0.300 0.300 100,000 30,000 0.3000 0.042 0.039 0.045 0.042 0.042 717,391 0.0418 0.00%
2003-06-23 0 0.300 0.300 0.330 0.300 0.300 12,000 3,600 0.3000 0.042 0.042 0.046 0.042 0.042 86,087 0.0418 0.00%
2003-06-20 0 0.300 0.300 0.310 0.295 0.305 550,000 165,900 0.3016 0.042 0.042 0.043 0.041 0.043 3,945,648 0.0420 0.00%
2003-06-19 0 0.300 0.300 0.305 0.300 0.305 250,000 75,250 0.3010 0.042 0.042 0.043 0.042 0.043 1,793,476 0.0420 3.45%
2003-06-18 0 0.290 0.290 0.300 0.290 0.300 558,000 163,070 0.2922 0.040 0.040 0.042 0.040 0.042 4,003,039 0.0407 -3.33%
2003-06-17 0 0.300 0.290 0.320 0.300 0.300 20,000 6,000 0.3000 0.042 0.040 0.045 0.042 0.042 143,478 0.0418 0.00%
2003-06-16 0 0.300 0.290 0.310 - - 0 0 - 0.042 0.040 0.043 - - 0 - 0.00%
2003-06-13 0 0.300 0.290 0.310 0.295 0.305 668,000 200,100 0.2996 0.042 0.040 0.043 0.041 0.043 4,792,169 0.0418 0.00%
2003-06-12 0 0.300 0.285 0.300 0.280 0.300 632,000 187,350 0.2964 0.042 0.040 0.042 0.039 0.042 4,533,908 0.0413 9.09%
2003-06-11 0 0.275 0.275 0.295 0.275 0.290 330,000 89,460 0.2711 0.038 0.038 0.041 0.038 0.040 2,367,389 0.0378 -5.17%
2003-06-10 0 0.290 0.275 0.290 0.290 0.290 122,000 35,380 0.2900 0.040 0.038 0.040 0.040 0.040 875,216 0.0404 0.00%
2003-06-09 0 0.290 0.275 0.295 0.270 0.290 210,000 59,900 0.2852 0.040 0.038 0.041 0.038 0.040 1,506,520 0.0398 5.45%
2003-06-06 0 0.275 0.275 0.285 0.275 0.300 464,000 131,590 0.2836 0.038 0.038 0.040 0.038 0.042 3,328,692 0.0395 -5.17%
2003-06-05 0 0.290 0.290 0.295 0.270 0.290 382,000 107,120 0.2804 0.040 0.040 0.041 0.038 0.040 2,740,432 0.0391 11.54%
2003-06-03 0 0.260 0.260 0.280 - - 0 0 - 0.036 0.036 0.039 - - 0 - 0.00%
2003-06-02 0 0.260 0.260 0.275 0.260 0.260 200,000 52,000 0.2600 0.036 0.036 0.038 0.036 0.036 1,434,781 0.0362 -1.89%
2003-05-30 0 0.265 0.265 0.275 0.265 0.265 50,000 13,250 0.2650 0.037 0.037 0.038 0.037 0.037 358,695 0.0369 -1.85%
2003-05-29 0 0.270 0.265 0.280 0.270 0.270 150,000 40,500 0.2700 0.038 0.037 0.039 0.038 0.038 1,076,086 0.0376 0.00%
2003-05-28 0 0.270 0.265 0.270 0.275 0.275 190,000 52,250 0.2750 0.038 0.037 0.038 0.038 0.038 1,363,042 0.0383 3.85%
2003-05-27 0 0.260 0.255 0.275 0.250 0.275 610,000 156,800 0.2570 0.036 0.036 0.038 0.035 0.038 4,376,082 0.0358 -3.70%
2003-05-26 0 0.270 0.270 0.280 0.250 0.290 836,000 228,160 0.2729 0.038 0.038 0.039 0.035 0.040 5,997,385 0.0380 12.50%
2003-05-23 0 0.240 0.240 0.250 0.240 0.240 20,000 4,800 0.2400 0.033 0.033 0.035 0.033 0.033 143,478 0.0335 0.00%
2003-05-22 0 0.240 0.230 0.250 - - 0 0 - 0.033 0.032 0.035 - - 0 - 0.00%
2003-05-21 0 0.240 - 0.250 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
2003-05-20 0 0.240 0.230 0.250 - - 0 0 - 0.033 0.032 0.035 - - 0 - 0.00%
2003-05-19 0 0.240 - 0.250 0.240 0.245 100,000 24,100 0.2410 0.033 - 0.035 0.033 0.034 717,391 0.0336 -4.00%
2003-05-16 0 0.250 0.240 0.250 - - 0 0 - 0.035 0.033 0.035 - - 0 - 0.00%
2003-05-15 0 0.250 0.240 0.250 0.248 0.255 310,000 77,700 0.2506 0.035 0.033 0.035 0.035 0.036 2,223,911 0.0349 0.81%
2003-05-14 0 0.248 0.240 0.248 0.249 0.250 952,000 237,102 0.2491 0.035 0.033 0.035 0.035 0.035 6,829,558 0.0347 2.48%
2003-05-13 0 0.242 0.233 0.235 0.230 0.245 428,000 103,368 0.2415 0.034 0.032 0.033 0.032 0.034 3,070,431 0.0337 5.22%
2003-05-12 0 0.230 0.230 0.247 0.224 0.237 1,350,000 307,872 0.2281 0.032 0.032 0.034 0.031 0.033 9,684,772 0.0318 -7.26%
2003-05-09 0 0.248 0.224 0.248 - - 0 0 - 0.035 0.031 0.035 - - 0 - -0.80%
2003-05-07 0 0.250 - 0.250 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2003-05-06 0 0.250 0.250 0.260 0.250 0.250 60,000 15,000 0.2500 0.035 0.035 0.036 0.035 0.035 430,434 0.0348 -1.96%
2003-05-05 0 0.255 0.250 0.255 0.245 0.265 350,000 88,930 0.2541 0.036 0.035 0.036 0.034 0.037 2,510,867 0.0354 0.00%
2003-05-02 0 0.255 0.230 0.255 0.255 0.255 150,000 38,250 0.2550 0.036 0.032 0.036 0.036 0.036 1,076,086 0.0355 -1.92%
2003-04-30 0 0.260 0.225 0.260 0.231 0.260 68,000 16,418 0.2414 0.036 0.031 0.036 0.032 0.036 487,826 0.0337 0.00%
2003-04-29 0 0.260 0.220 0.260 0.260 0.260 4,000 1,040 0.2600 0.036 0.031 0.036 0.036 0.036 28,696 0.0362 4.00%
2003-04-28 0 0.250 0.200 0.250 - - 100,000 25,000 0.2500 0.035 0.028 0.035 - - 717,391 0.0348 0.00%
2003-04-25 0 0.250 0.206 0.250 0.250 0.250 10,000 2,500 0.2500 0.035 0.029 0.035 0.035 0.035 71,739 0.0348 8.70%
2003-04-24 0 0.230 0.200 0.230 0.220 0.250 230,000 51,400 0.2235 0.032 0.028 0.032 0.031 0.035 1,649,998 0.0312 -8.00%
2003-04-23 0 0.250 - 0.250 - - 0 0 - 0.035 - 0.035 - - 0 - -3.85%
2003-04-22 0 0.260 - 0.265 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
2003-04-17 0 0.260 - 0.260 0.250 0.265 600,000 153,000 0.2550 0.036 - 0.036 0.035 0.037 4,304,343 0.0355 0.00%
2003-04-16 0 0.260 - 0.270 0.260 0.275 450,000 120,000 0.2667 0.036 - 0.038 0.036 0.038 3,228,257 0.0372 4.00%
2003-04-15 0 0.250 - 0.260 - - 0 0 - 0.035 - 0.036 - - 0 - 0.00%
2003-04-14 0 0.250 0.250 0.260 - - 0 0 - 0.035 0.035 0.036 - - 0 - 0.00%
2003-04-11 0 0.250 0.250 0.270 0.250 0.250 10,000 2,500 0.2500 0.035 0.035 0.038 0.035 0.035 71,739 0.0348 -3.85%
2003-04-10 0 0.260 0.250 0.270 0.260 0.275 450,000 120,000 0.2667 0.036 0.035 0.038 0.036 0.038 3,228,257 0.0372 4.00%
2003-04-09 0 0.250 - 0.250 - - 0 0 - 0.035 - 0.035 - - 0 - -3.85%
2003-04-08 0 0.260 - 0.270 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
2003-04-07 0 0.260 0.260 0.270 0.260 0.260 150,000 39,000 0.2600 0.036 0.036 0.038 0.036 0.036 1,076,086 0.0362 0.00%
2003-04-04 0 0.260 0.260 0.270 0.260 0.260 70,010 18,203 0.2600 0.036 0.036 0.038 0.036 0.036 502,245 0.0362 4.00%
2003-04-03 0 0.250 0.250 0.280 - - 0 0 - 0.035 0.035 0.039 - - 0 - 0.00%
2003-04-02 0 0.250 - 0.270 - - 10,000 2,500 0.2500 0.035 - 0.038 - - 71,739 0.0348 0.00%
2003-04-01 0 0.265 0.265 0.290 0.260 0.270 440,000 117,250 0.2665 0.035 0.035 0.038 0.034 0.036 3,345,909 0.0350 -1.85%
2003-03-31 0 0.270 0.270 0.295 0.270 0.270 150,000 40,500 0.2700 0.036 0.036 0.039 0.036 0.036 1,140,651 0.0355 0.00%
2003-03-28 0 0.270 0.270 0.285 - - 0 0 - 0.036 0.036 0.037 - - 0 - 0.00%
2003-03-27 0 0.270 0.270 0.295 0.270 0.270 248,000 66,960 0.2700 0.036 0.036 0.039 0.036 0.036 1,885,876 0.0355 0.00%
2003-03-26 0 0.270 0.270 0.550 0.270 0.270 170,000 45,900 0.2700 0.036 0.036 0.072 0.036 0.036 1,292,738 0.0355 0.00%
2003-03-25 0 0.270 0.270 0.300 0.270 0.275 194,000 52,580 0.2710 0.036 0.036 0.039 0.036 0.036 1,475,242 0.0356 -5.26%
2003-03-24 0 0.285 0.270 0.315 - - 0 0 - 0.037 0.036 0.041 - - 0 - 0.00%
2003-03-21 0 0.285 0.275 0.290 0.285 0.285 50,000 14,250 0.2850 0.037 0.036 0.038 0.037 0.037 380,217 0.0375 3.64%
2003-03-20 0 0.275 0.270 0.280 0.270 0.275 1,060,000 287,760 0.2715 0.036 0.036 0.037 0.036 0.036 8,060,600 0.0357 1.85%
2003-03-19 0 0.270 0.265 0.280 0.270 0.275 688,000 186,100 0.2705 0.036 0.035 0.037 0.036 0.036 5,231,785 0.0356 0.00%
2003-03-18 0 0.270 0.270 0.280 0.270 0.290 1,030,000 284,750 0.2765 0.036 0.036 0.037 0.036 0.038 7,832,470 0.0364 0.00%
2003-03-17 0 0.270 0.260 0.270 0.270 0.285 260,000 70,930 0.2728 0.036 0.034 0.036 0.036 0.037 1,977,128 0.0359 0.00%
2003-03-14 0 0.270 0.260 0.285 0.270 0.285 420,000 115,450 0.2749 0.036 0.034 0.037 0.036 0.037 3,193,823 0.0361 0.00%
2003-03-13 0 0.270 0.265 0.290 0.270 0.280 1,291,827 356,467 0.2759 0.036 0.035 0.038 0.036 0.037 9,823,491 0.0363 0.00%
2003-03-12 0 0.270 0.270 0.280 0.270 0.300 620,000 167,800 0.2706 0.036 0.036 0.037 0.036 0.039 4,714,690 0.0356 -1.82%
2003-03-11 0 0.275 0.260 0.310 0.275 0.280 406,000 113,080 0.2785 0.036 0.034 0.041 0.036 0.037 3,087,362 0.0366 -8.33%
2003-03-10 0 0.300 0.270 0.310 0.290 0.300 174,000 51,600 0.2966 0.039 0.036 0.041 0.038 0.039 1,323,155 0.0390 -9.09%
2003-03-07 0 0.330 0.300 0.330 0.300 0.330 60,000 19,020 0.3170 0.043 0.039 0.043 0.039 0.043 456,260 0.0417 10.00%
2003-03-06 0 0.300 0.300 0.320 0.300 0.320 200,000 61,370 0.3069 0.039 0.039 0.042 0.039 0.042 1,520,868 0.0404 -6.25%
2003-03-05 0 0.320 0.300 0.330 - - 0 0 - 0.042 0.039 0.043 - - 0 - 0.00%
2003-03-04 0 0.320 0.310 0.340 - - 0 0 - 0.042 0.041 0.045 - - 0 - 0.00%
2003-03-03 0 0.320 0.320 0.350 0.320 0.340 134,000 43,880 0.3275 0.042 0.042 0.046 0.042 0.045 1,018,981 0.0431 0.00%
2003-02-28 0 0.320 0.320 0.350 0.320 0.320 30,000 9,800 0.3267 0.042 0.042 0.046 0.042 0.042 228,130 0.0430 3.23%
2003-02-27 0 0.310 0.310 0.330 0.300 0.305 190,000 57,450 0.3024 0.041 0.041 0.043 0.039 0.040 1,444,824 0.0398 0.00%
2003-02-26 0 0.310 0.310 0.330 0.310 0.310 100,000 31,000 0.3100 0.041 0.041 0.043 0.041 0.041 760,434 0.0408 -3.12%
2003-02-25 0 0.320 0.315 0.320 0.320 0.330 568,000 185,780 0.3271 0.042 0.041 0.042 0.042 0.043 4,319,265 0.0430 -3.03%
2003-02-24 0 0.330 0.325 0.330 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2003-02-21 0 0.330 0.330 0.340 0.315 0.330 276,000 90,510 0.3279 0.043 0.043 0.045 0.041 0.043 2,098,798 0.0431 3.13%
2003-02-20 0 0.320 0.320 0.335 0.320 0.330 240,000 79,100 0.3296 0.042 0.042 0.044 0.042 0.043 1,825,041 0.0433 0.00%
2003-02-19 0 0.320 0.320 0.335 0.315 0.330 1,468,000 470,410 0.3204 0.042 0.042 0.044 0.041 0.043 11,163,170 0.0421 3.23%
2003-02-18 0 0.310 0.275 0.320 0.310 0.320 116,000 36,760 0.3169 0.041 0.036 0.042 0.041 0.042 882,103 0.0417 -6.06%
2003-02-17 0 0.330 0.325 0.335 0.330 0.340 196,000 65,180 0.3326 0.043 0.043 0.044 0.043 0.045 1,490,451 0.0437 0.00%
2003-02-14 0 0.330 0.320 0.340 0.320 0.330 130,000 42,600 0.3277 0.043 0.042 0.045 0.042 0.043 988,564 0.0431 -2.94%
2003-02-13 0 0.340 0.320 0.340 0.325 0.340 542,000 177,460 0.3274 0.045 0.042 0.045 0.043 0.045 4,121,552 0.0431 6.25%
2003-02-12 0 0.320 0.320 0.325 0.320 0.330 60,000 19,500 0.3250 0.042 0.042 0.043 0.042 0.043 456,260 0.0427 0.00%
2003-02-11 0 0.320 0.320 0.330 0.320 0.320 474,000 151,680 0.3200 0.042 0.042 0.043 0.042 0.042 3,604,457 0.0421 0.00%
2003-02-10 0 0.320 0.315 - 0.310 0.350 362,000 113,520 0.3136 0.042 0.041 - 0.041 0.046 2,752,771 0.0412 0.00%
2003-02-07 0 0.320 0.310 0.320 0.300 0.320 60,000 18,200 0.3033 0.042 0.041 0.042 0.039 0.042 456,260 0.0399 10.34%
2003-02-06 0 0.290 0.290 0.300 - - 0 0 - 0.038 0.038 0.039 - - 0 - 3.57%
2003-02-05 0 0.280 0.280 0.300 0.280 0.280 30,000 8,400 0.2800 0.037 0.037 0.039 0.037 0.037 228,130 0.0368 0.00%
2003-02-04 0 0.280 0.260 0.320 - - 0 0 - 0.037 0.034 0.042 - - 0 - 0.00%
2003-01-30 0 0.280 0.270 0.300 - - 0 0 - 0.037 0.036 0.039 - - 0 - 0.00%
2003-01-29 0 0.280 0.280 0.290 - - 0 0 - 0.037 0.037 0.038 - - 0 - 3.70%
2003-01-28 0 0.270 0.270 - 0.270 0.270 100,000 27,000 0.2700 0.036 0.036 - 0.036 0.036 760,434 0.0355 0.00%
2003-01-27 0 0.270 0.270 - 0.270 0.270 26,000 7,020 0.2700 0.036 0.036 - 0.036 0.036 197,713 0.0355 -6.90%
2003-01-24 0 0.290 0.290 - - - 0 0 - 0.038 0.038 - - - 0 - 1.75%
2003-01-23 0 0.285 0.280 0.300 0.285 0.285 234,000 66,690 0.2850 0.037 0.037 0.039 0.037 0.037 1,779,415 0.0375 1.79%
2003-01-22 0 0.280 0.260 - 0.280 0.280 100,000 28,000 0.2800 0.037 0.034 - 0.037 0.037 760,434 0.0368 -1.75%
2003-01-21 0 0.285 0.280 - 0.280 0.285 124,000 35,220 0.2840 0.037 0.037 - 0.037 0.037 942,938 0.0374 1.79%
2003-01-20 0 0.280 0.280 0.290 0.280 0.285 850,000 241,000 0.2835 0.037 0.037 0.038 0.037 0.037 6,463,688 0.0373 -5.08%
2003-01-17 0 0.295 0.280 0.310 0.295 0.295 50,000 14,750 0.2950 0.039 0.037 0.041 0.039 0.039 380,217 0.0388 -1.67%
2003-01-16 0 0.300 0.295 0.310 0.295 0.305 150,000 44,800 0.2987 0.039 0.039 0.041 0.039 0.040 1,140,651 0.0393 0.00%
2003-01-15 0 0.300 0.295 0.305 0.295 0.300 178,000 53,100 0.2983 0.039 0.039 0.040 0.039 0.039 1,353,572 0.0392 0.00%
2003-01-14 0 0.300 0.295 0.300 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2003-01-13 0 0.300 0.295 0.305 0.295 0.305 416,000 124,520 0.2993 0.039 0.039 0.040 0.039 0.040 3,163,405 0.0394 1.69%
2003-01-10 0 0.295 0.285 0.295 0.290 0.295 70,000 20,350 0.2907 0.039 0.037 0.039 0.038 0.039 532,304 0.0382 5.36%
2003-01-09 0 0.280 0.280 0.290 0.260 0.280 140,000 38,600 0.2757 0.037 0.037 0.038 0.034 0.037 1,064,608 0.0363 -3.45%
2003-01-08 0 0.290 0.280 0.295 0.290 0.295 326,000 94,550 0.2900 0.038 0.037 0.039 0.038 0.039 2,479,015 0.0381 3.57%
2003-01-07 0 0.280 0.275 0.290 0.280 0.290 98,000 27,840 0.2841 0.037 0.036 0.038 0.037 0.038 745,225 0.0374 -1.75%
2003-01-06 0 0.285 0.270 0.285 0.280 0.285 72,000 20,320 0.2822 0.037 0.036 0.037 0.037 0.037 547,512 0.0371 9.62%
2003-01-03 0 0.260 0.260 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
2003-01-02 0 0.260 0.260 - 0.255 0.255 10,000 2,550 0.2550 0.034 0.034 - 0.034 0.034 76,043 0.0335 -10.34%
2002-12-31 0 0.290 0.255 0.290 0.290 0.290 50,000 14,500 0.2900 0.038 0.034 0.038 0.038 0.038 380,217 0.0381 0.00%
2002-12-30 0 0.290 0.290 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2002-12-27 0 0.290 0.250 - - - 0 0 - 0.038 0.033 - - - 0 - 0.00%
2002-12-24 0 0.290 0.290 - - - 0 0 - 0.038 0.038 - - - 0 - 3.57%
2002-12-23 0 0.280 0.280 0.310 - - 0 0 - 0.037 0.037 0.041 - - 0 - 3.70%
2002-12-20 0 0.270 0.270 - 0.260 0.300 244,000 72,640 0.2977 0.036 0.036 - 0.034 0.039 1,855,459 0.0391 -10.00%
2002-12-19 0 0.300 0.270 0.300 0.300 0.300 250,000 75,000 0.3000 0.039 0.036 0.039 0.039 0.039 1,901,085 0.0395 0.00%
2002-12-18 0 0.300 0.300 0.310 0.300 0.305 342,000 103,100 0.3015 0.039 0.039 0.041 0.039 0.040 2,600,684 0.0396 -3.23%
2002-12-17 0 0.310 0.300 0.310 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2002-12-16 0 0.310 0.290 0.310 0.295 0.310 108,000 31,980 0.2961 0.041 0.038 0.041 0.039 0.041 821,269 0.0389 3.33%
2002-12-13 0 0.300 0.300 0.310 - - 0 0 - 0.039 0.039 0.041 - - 0 - 0.00%
2002-12-12 0 0.300 0.295 0.310 0.290 0.300 2,142,000 627,960 0.2932 0.039 0.039 0.041 0.038 0.039 16,288,495 0.0386 0.00%
2002-12-11 0 0.300 0.290 0.300 0.295 0.300 864,000 256,470 0.2968 0.039 0.038 0.039 0.039 0.039 6,570,149 0.0390 0.00%
2002-12-10 0 0.300 0.265 0.300 0.300 0.310 450,000 135,500 0.3011 0.039 0.035 0.039 0.039 0.041 3,421,953 0.0396 0.00%
2002-12-09 0 0.300 0.300 0.305 0.300 0.300 40,000 12,000 0.3000 0.039 0.039 0.040 0.039 0.039 304,174 0.0395 0.00%
2002-12-06 0 0.300 0.300 0.305 0.300 0.300 40,000 12,000 0.3000 0.039 0.039 0.040 0.039 0.039 304,174 0.0395 -1.64%
2002-12-05 0 0.305 0.260 0.305 - - 0 0 - 0.040 0.034 0.040 - - 0 - 0.00%
2002-12-04 0 0.305 0.295 0.305 0.305 0.310 100,000 30,750 0.3075 0.040 0.039 0.040 0.040 0.041 760,434 0.0404 -1.61%
2002-12-03 0 0.310 - 0.350 - - 0 0 - 0.041 - 0.046 - - 0 - 0.00%
2002-12-02 0 0.310 0.300 0.320 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
2002-11-29 0 0.310 0.305 0.315 0.300 0.310 532,000 162,560 0.3056 0.041 0.040 0.041 0.039 0.041 4,045,509 0.0402 0.00%
2002-11-28 0 0.310 0.305 0.310 0.295 0.310 386,000 117,050 0.3032 0.041 0.040 0.041 0.039 0.041 2,935,275 0.0399 1.64%
2002-11-27 0 0.305 0.300 0.305 0.295 0.305 310,000 93,070 0.3002 0.040 0.039 0.040 0.039 0.040 2,357,345 0.0395 0.00%
2002-11-26 0 0.305 0.305 0.310 0.295 0.305 204,000 60,530 0.2967 0.040 0.040 0.041 0.039 0.040 1,551,285 0.0390 -1.61%
2002-11-25 0 0.310 0.270 0.315 - - 0 0 - 0.041 0.036 0.041 - - 0 - 0.00%
2002-11-22 0 0.310 0.275 0.310 0.310 0.310 400,000 124,000 0.3100 0.041 0.036 0.041 0.041 0.041 3,041,736 0.0408 3.33%
2002-11-21 0 0.300 0.280 0.300 0.300 0.300 190,000 57,000 0.3000 0.039 0.037 0.039 0.039 0.039 1,444,824 0.0395 0.00%
2002-11-20 0 0.300 0.300 0.400 0.300 0.300 142,000 42,600 0.3000 0.039 0.039 0.053 0.039 0.039 1,079,816 0.0395 -3.23%
2002-11-19 0 0.310 0.310 0.315 0.250 0.300 40,000 11,500 0.2875 0.041 0.041 0.041 0.033 0.039 304,174 0.0378 3.33%
2002-11-18 0 0.300 0.280 0.315 0.300 0.300 100,000 30,000 0.3000 0.039 0.037 0.041 0.039 0.039 760,434 0.0395 -4.76%
2002-11-15 0 0.315 0.310 0.315 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2002-11-14 0 0.315 0.300 0.325 0.315 0.315 50,000 15,750 0.3150 0.041 0.039 0.043 0.041 0.041 380,217 0.0414 -1.56%
2002-11-13 0 0.320 0.320 0.325 0.280 0.550 104,606 31,342 0.2996 0.042 0.042 0.043 0.037 0.072 795,460 0.0394 6.67%
2002-11-12 0 0.300 0.280 0.315 0.300 0.300 50,000 15,000 0.3000 0.039 0.037 0.041 0.039 0.039 380,217 0.0395 -1.64%
2002-11-11 0 0.305 0.280 0.305 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2002-11-08 0 0.305 0.290 0.345 - - 0 0 - 0.040 0.038 0.045 - - 0 - 0.00%
2002-11-07 0 0.305 - 0.355 - - 0 0 - 0.040 - 0.047 - - 0 - 0.00%
2002-11-06 0 0.305 - 0.305 - - 0 0 - 0.040 - 0.040 - - 0 - -3.17%
2002-11-05 0 0.315 - 0.315 - - 0 0 - 0.041 - 0.041 - - 0 - -1.56%
2002-11-04 0 0.320 0.320 0.355 0.300 0.300 10,000 3,000 0.3000 0.042 0.042 0.047 0.039 0.039 76,043 0.0395 6.67%
2002-11-01 0 0.300 0.280 0.300 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2002-10-31 0 0.300 0.280 0.300 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2002-10-30 0 0.300 0.270 0.300 - - 0 0 - 0.039 0.036 0.039 - - 0 - -6.25%
2002-10-29 0 0.320 0.275 0.320 0.320 0.320 4,000 1,280 0.3200 0.042 0.036 0.042 0.042 0.042 30,417 0.0421 10.34%
2002-10-28 0 0.290 0.260 0.290 0.290 0.300 92,000 27,380 0.2976 0.038 0.034 0.038 0.038 0.039 699,599 0.0391 -12.12%
2002-10-25 0 0.330 0.290 0.330 0.330 0.330 2,000 660 0.3300 0.043 0.038 0.043 0.043 0.043 15,209 0.0434 10.00%
2002-10-24 0 0.300 0.300 0.310 0.300 0.310 38,000 11,700 0.3079 0.039 0.039 0.041 0.039 0.041 288,965 0.0405 -9.09%
2002-10-23 0 0.330 - 0.340 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2002-10-22 0 0.330 - 0.340 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2002-10-21 0 0.330 - 0.330 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-10-18 0 0.330 - 0.335 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2002-10-17 0 0.330 - 0.330 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-10-16 0 0.330 - 0.330 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-10-15 0 0.330 - 0.335 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2002-10-11 0 0.330 0.260 0.330 0.260 0.330 12,000 3,260 0.2717 0.043 0.034 0.043 0.034 0.043 91,252 0.0357 10.00%
2002-10-10 0 0.300 0.260 0.310 0.300 0.300 150,000 45,000 0.3000 0.039 0.034 0.041 0.039 0.039 1,140,651 0.0395 0.00%
2002-10-09 0 0.300 0.300 0.325 0.300 0.325 40,000 12,500 0.3125 0.039 0.039 0.043 0.039 0.043 304,174 0.0411 -9.09%
2002-10-08 0 0.330 0.300 0.330 - - 0 0 - 0.043 0.039 0.043 - - 0 - -2.94%
2002-10-07 0 0.340 - 0.340 0.340 0.350 80,000 27,400 0.3425 0.045 - 0.045 0.045 0.046 608,347 0.0450 0.00%
2002-10-04 0 0.340 - 0.350 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2002-10-03 0 0.340 - 0.350 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2002-10-02 0 0.340 - 0.350 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2002-09-30 0 0.340 - 0.350 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2002-09-27 0 0.340 - 0.340 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-09-26 0 0.340 0.300 0.340 - - 0 0 - 0.045 0.039 0.045 - - 0 - 0.00%
2002-09-25 0 0.340 - 0.350 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2002-09-24 0 0.340 - 0.340 0.340 0.340 4,000 1,360 0.3400 0.045 - 0.045 0.045 0.045 30,417 0.0447 1.49%
2002-09-23 0 0.335 0.300 0.335 - - 0 0 - 0.044 0.039 0.044 - - 0 - 0.00%
2002-09-20 0 0.335 0.300 0.335 - - 0 0 - 0.044 0.039 0.044 - - 0 - 0.00%
2002-09-19 0 0.335 0.310 0.350 - - 0 0 - 0.044 0.041 0.046 - - 0 - 0.00%
2002-09-18 0 0.335 0.300 0.350 - - 0 0 - 0.044 0.039 0.046 - - 0 - 0.00%
2002-09-17 0 0.335 0.320 0.350 0.335 0.335 20,000 6,700 0.3350 0.044 0.042 0.046 0.044 0.044 152,087 0.0441 11.67%
2002-09-16 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 0.039 0.039 0.042 0.039 0.039 76,043 0.0395 -6.25%
2002-09-13 0 0.320 0.285 0.320 - - 0 0 - 0.042 0.037 0.042 - - 0 - 0.00%
2002-09-12 0 0.320 0.290 0.320 0.310 0.320 20,000 6,340 0.3170 0.042 0.038 0.042 0.041 0.042 152,087 0.0417 3.23%
2002-09-11 0 0.310 0.310 0.320 0.310 0.310 20,000 6,200 0.3100 0.041 0.041 0.042 0.041 0.041 152,087 0.0408 3.33%
2002-09-10 0 0.300 0.300 0.320 0.300 0.320 108,000 32,440 0.3004 0.039 0.039 0.042 0.039 0.042 821,269 0.0395 -6.25%
2002-09-09 0 0.320 0.280 0.320 - - 0 0 - 0.042 0.037 0.042 - - 0 - 0.00%
2002-09-06 0 0.320 0.290 0.320 0.320 0.320 8,000 2,560 0.3200 0.042 0.038 0.042 0.042 0.042 60,835 0.0421 3.23%
2002-09-05 0 0.310 0.310 0.320 0.310 0.310 10,000 3,100 0.3100 0.041 0.041 0.042 0.041 0.041 76,043 0.0408 -3.12%
2002-09-04 0 0.320 0.280 0.320 0.320 0.330 100,000 32,020 0.3202 0.042 0.037 0.042 0.042 0.043 760,434 0.0421 0.00%
2002-09-03 0 0.320 0.320 0.350 0.320 0.320 30,000 9,600 0.3200 0.042 0.042 0.046 0.042 0.042 228,130 0.0421 -4.48%
2002-09-02 0 0.335 0.295 0.340 - - 0 0 - 0.044 0.039 0.045 - - 0 - 0.00%
2002-08-30 0 0.335 0.325 0.340 0.335 0.335 100,000 33,500 0.3350 0.044 0.043 0.045 0.044 0.044 760,434 0.0441 -2.90%
2002-08-29 0 0.345 0.300 0.350 0.330 0.345 140,000 47,450 0.3389 0.045 0.039 0.046 0.043 0.045 1,064,608 0.0446 7.81%
2002-08-28 0 0.320 0.320 0.340 - - 0 0 - 0.042 0.042 0.045 - - 0 - 6.67%
2002-08-27 0 0.300 0.290 0.340 0.300 0.320 40,000 12,600 0.3150 0.039 0.038 0.045 0.039 0.042 304,174 0.0414 -6.25%
2002-08-26 0 0.320 0.310 0.350 0.320 0.320 10,000 3,200 0.3200 0.042 0.041 0.046 0.042 0.042 76,043 0.0421 0.00%
2002-08-23 0 0.320 0.320 0.350 0.320 0.320 6,000 1,920 0.3200 0.042 0.042 0.046 0.042 0.042 45,626 0.0421 -8.57%
2002-08-22 0 0.350 0.320 0.350 0.350 0.350 10,000 3,500 0.3500 0.046 0.042 0.046 0.046 0.046 76,043 0.0460 9.38%
2002-08-21 0 0.320 0.320 0.350 0.320 0.320 30,000 9,600 0.3200 0.042 0.042 0.046 0.042 0.042 228,130 0.0421 -8.57%
2002-08-20 0 0.350 - 0.350 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2002-08-19 0 0.350 0.315 0.355 0.345 0.350 130,000 45,200 0.3477 0.046 0.041 0.047 0.045 0.046 988,564 0.0457 11.11%
2002-08-16 0 0.315 0.315 0.330 0.315 0.340 96,000 31,900 0.3323 0.041 0.041 0.043 0.041 0.045 730,017 0.0437 -7.35%
2002-08-15 0 0.340 - 0.340 0.345 0.345 224,000 77,280 0.3450 0.045 - 0.045 0.045 0.045 1,703,372 0.0454 7.94%
2002-08-14 0 0.315 - 0.350 - - 0 0 - 0.041 - 0.046 - - 0 - 0.00%
2002-08-13 0 0.315 0.315 0.340 0.300 0.330 12,000 3,660 0.3050 0.041 0.041 0.045 0.039 0.043 91,252 0.0401 -1.56%
2002-08-12 0 0.320 0.320 0.340 0.320 0.400 284,000 102,540 0.3611 0.042 0.042 0.045 0.042 0.053 2,159,632 0.0475 -3.03%
2002-08-09 0 0.330 0.330 0.350 0.320 0.335 42,000 13,910 0.3312 0.043 0.043 0.046 0.042 0.044 319,382 0.0436 3.13%
2002-08-08 0 0.320 0.320 0.335 0.300 0.330 242,000 77,360 0.3197 0.042 0.042 0.044 0.039 0.043 1,840,250 0.0420 4.92%
2002-08-07 0 0.305 0.305 0.340 0.300 0.320 70,000 21,600 0.3086 0.040 0.040 0.045 0.039 0.042 532,304 0.0406 -12.86%
2002-08-06 0 0.350 - 0.350 0.350 0.350 180,000 63,000 0.3500 0.046 - 0.046 0.046 0.046 1,368,781 0.0460 2.94%
2002-08-05 0 0.340 0.340 0.350 0.340 0.340 64,000 21,760 0.3400 0.045 0.045 0.046 0.045 0.045 486,678 0.0447 0.00%
2002-08-02 0 0.340 - 0.340 - - 0 0 - 0.045 - 0.045 - - 0 - -6.85%
2002-08-01 0 0.365 0.365 - - - 0 0 - 0.048 0.048 - - - 0 - 2.82%
2002-07-31 0 0.355 0.350 0.380 - - 0 0 - 0.047 0.046 0.050 - - 0 - 0.00%
2002-07-30 0 0.355 0.320 0.355 0.360 0.380 400,000 150,000 0.3750 0.047 0.042 0.047 0.047 0.050 3,041,736 0.0493 -1.39%
2002-07-29 0 0.360 - 0.450 - - 0 0 - 0.047 - 0.059 - - 0 - 0.00%
2002-07-26 0 0.360 - 0.360 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2002-07-25 0 0.360 - 0.360 0.360 0.360 100,000 36,000 0.3600 0.047 - 0.047 0.047 0.047 760,434 0.0473 9.09%
2002-07-24 0 0.330 0.300 0.380 0.330 0.330 40,000 12,600 0.3150 0.043 0.039 0.050 0.043 0.043 304,174 0.0414 -13.16%
2002-07-23 0 0.380 0.350 0.400 0.350 0.380 246,073 90,634 0.3683 0.050 0.046 0.053 0.046 0.050 1,871,223 0.0484 0.00%
2002-07-22 0 0.380 0.350 0.380 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2002-07-19 0 0.380 - 0.380 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2002-07-18 0 0.380 - 0.380 0.380 0.380 100,000 38,000 0.3800 0.050 - 0.050 0.050 0.050 760,434 0.0500 -2.56%
2002-07-17 0 0.390 - 0.420 - - 0 0 - 0.051 - 0.055 - - 0 - 0.00%
2002-07-16 0 0.390 0.390 0.550 0.390 0.390 20,000 7,800 0.3900 0.051 0.051 0.072 0.051 0.051 152,087 0.0513 -2.50%
2002-07-15 0 0.400 0.390 0.430 0.400 0.400 106,000 42,400 0.4000 0.053 0.051 0.057 0.053 0.053 806,060 0.0526 0.00%
2002-07-12 0 0.400 0.400 0.410 0.390 0.400 542,000 216,380 0.3992 0.053 0.053 0.054 0.051 0.053 4,121,552 0.0525 0.00%
2002-07-11 0 0.400 0.395 0.410 0.400 0.400 380,000 152,000 0.4000 0.053 0.052 0.054 0.053 0.053 2,889,649 0.0526 0.00%
2002-07-10 0 0.400 0.390 0.420 0.400 0.410 260,000 104,500 0.4019 0.053 0.051 0.055 0.053 0.054 1,977,128 0.0529 0.00%
2002-07-09 0 0.400 0.390 0.430 0.400 0.400 80,000 32,000 0.4000 0.053 0.051 0.057 0.053 0.053 608,347 0.0526 -2.44%
2002-07-08 0 0.410 0.395 0.410 0.390 0.410 32,000 12,760 0.3988 0.054 0.052 0.054 0.051 0.054 243,339 0.0524 2.50%
2002-07-05 0 0.400 0.400 0.440 - - 0 0 - 0.053 0.053 0.058 - - 0 - 0.00%
2002-07-04 0 0.400 0.390 0.435 0.380 0.400 166,000 66,080 0.3981 0.053 0.051 0.057 0.050 0.053 1,262,320 0.0523 0.00%
2002-07-03 0 0.400 0.400 0.440 0.400 0.400 40,000 16,000 0.4000 0.053 0.053 0.058 0.053 0.053 304,174 0.0526 0.00%
2002-07-02 0 0.400 0.400 - 0.390 0.400 64,000 25,500 0.3984 0.053 0.053 - 0.051 0.053 486,678 0.0524 -4.76%
2002-06-28 0 0.420 0.400 0.440 0.420 0.420 60,000 25,200 0.4200 0.055 0.053 0.058 0.055 0.055 456,260 0.0552 -2.33%
2002-06-27 0 0.430 0.400 0.430 0.430 0.430 120,000 51,600 0.4300 0.057 0.053 0.057 0.057 0.057 912,521 0.0565 -2.27%
2002-06-26 0 0.440 - 0.450 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
2002-06-25 0 0.440 0.380 0.440 0.400 0.440 66,000 28,880 0.4376 0.058 0.050 0.058 0.053 0.058 501,886 0.0575 10.00%
2002-06-24 0 0.400 0.380 0.550 - - 0 0 - 0.053 0.050 0.072 - - 0 - 0.00%
2002-06-21 0 0.400 0.400 0.450 0.375 0.560 304,000 116,490 0.3832 0.053 0.053 0.059 0.049 0.074 2,311,719 0.0504 5.26%
2002-06-20 0 0.380 0.360 0.420 0.360 0.400 4,476,914 1,626,849 0.3634 0.050 0.047 0.055 0.047 0.053 34,043,973 0.0478 -9.52%
2002-06-19 0 0.420 - 0.435 0.420 0.420 70,000 29,400 0.4200 0.055 - 0.057 0.055 0.055 532,304 0.0552 0.00%
2002-06-18 0 0.420 0.420 0.450 0.420 0.425 100,000 42,250 0.4225 0.055 0.055 0.059 0.055 0.056 760,434 0.0556 -1.18%
2002-06-17 0 0.425 0.425 0.435 0.425 0.425 150,000 63,750 0.4250 0.056 0.056 0.057 0.056 0.056 1,140,651 0.0559 -2.30%
2002-06-14 0 0.435 0.425 0.435 0.435 0.435 30,000 13,050 0.4350 0.057 0.056 0.057 0.057 0.057 228,130 0.0572 3.57%
2002-06-13 0 0.420 0.415 0.460 0.420 0.420 280,000 117,600 0.4200 0.055 0.055 0.060 0.055 0.055 2,129,215 0.0552 -8.70%
2002-06-12 0 0.460 0.420 0.460 0.415 0.460 620,000 261,300 0.4215 0.060 0.055 0.060 0.055 0.060 4,714,690 0.0554 4.55%
2002-06-11 0 0.440 0.440 0.450 0.435 0.450 430,000 191,000 0.4442 0.058 0.058 0.059 0.057 0.059 3,269,866 0.0584 -5.38%
2002-06-10 0 0.465 0.455 0.470 0.450 0.465 200,000 92,250 0.4613 0.061 0.060 0.062 0.059 0.061 1,520,868 0.0607 0.00%
2002-06-07 0 0.465 0.455 0.465 0.460 0.480 290,000 136,750 0.4716 0.061 0.060 0.061 0.060 0.063 2,205,258 0.0620 2.20%
2002-06-06 0 0.455 0.450 0.480 0.450 0.455 490,000 221,950 0.4530 0.060 0.059 0.063 0.059 0.060 3,726,126 0.0596 -1.09%
2002-06-05 0 0.460 0.450 0.470 0.450 0.460 116,000 52,960 0.4566 0.060 0.059 0.062 0.059 0.060 882,103 0.0600 0.00%
2002-06-04 0 0.460 0.440 0.460 0.460 0.465 200,000 92,500 0.4625 0.060 0.058 0.060 0.060 0.061 1,520,868 0.0608 -2.13%
2002-06-03 0 0.470 0.470 0.475 0.470 0.475 869,483 408,863 0.4702 0.062 0.062 0.062 0.062 0.062 6,611,844 0.0618 -1.05%
2002-05-31 0 0.475 0.470 0.480 0.475 0.475 400,000 190,000 0.4750 0.062 0.062 0.063 0.062 0.062 3,041,736 0.0625 -1.04%
2002-05-30 0 0.480 0.460 0.480 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
2002-05-29 0 0.480 0.460 0.480 0.460 0.480 764,000 356,520 0.4666 0.063 0.060 0.063 0.060 0.063 5,809,715 0.0614 0.00%
2002-05-28 0 0.480 0.475 0.485 0.480 0.490 434,000 211,210 0.4867 0.063 0.062 0.064 0.063 0.064 3,300,283 0.0640 -2.04%
2002-05-27 0 0.490 0.485 0.495 0.485 0.490 336,000 164,490 0.4896 0.064 0.064 0.065 0.064 0.064 2,555,058 0.0644 -1.01%
2002-05-24 0 0.495 0.495 0.500 0.495 0.510 762,000 383,110 0.5028 0.065 0.065 0.066 0.065 0.067 5,794,507 0.0661 -1.00%
2002-05-23 0 0.500 0.485 0.500 0.495 0.500 346,000 172,850 0.4996 0.066 0.064 0.066 0.065 0.066 2,631,101 0.0657 0.00%
2002-05-22 0 0.500 0.495 0.500 0.500 0.510 774,000 390,600 0.5047 0.066 0.065 0.066 0.066 0.067 5,885,759 0.0664 -1.96%
2002-05-21 0 0.510 0.510 0.520 0.500 0.510 244,000 123,440 0.5059 0.067 0.067 0.068 0.066 0.067 1,855,459 0.0665 -1.92%
2002-05-17 0 0.520 0.520 0.550 0.500 0.530 720,000 368,200 0.5114 0.068 0.068 0.072 0.066 0.070 5,475,124 0.0672 1.96%
2002-05-16 0 0.510 0.500 0.530 0.510 0.510 348,000 177,480 0.5100 0.067 0.066 0.070 0.067 0.067 2,646,310 0.0671 0.00%
2002-05-15 0 0.510 0.510 0.530 0.510 0.520 110,000 57,100 0.5191 0.067 0.067 0.070 0.067 0.068 836,477 0.0683 -1.92%
2002-05-14 0 0.520 0.520 0.540 0.500 0.520 160,000 82,800 0.5175 0.068 0.068 0.071 0.066 0.068 1,216,694 0.0681 -1.89%
2002-05-13 0 0.530 0.500 0.540 - - 0 0 - 0.070 0.066 0.071 - - 0 - 0.00%
2002-05-10 0 0.530 0.530 0.540 0.520 0.530 136,000 71,080 0.5226 0.070 0.070 0.071 0.068 0.070 1,034,190 0.0687 -1.85%
2002-05-09 0 0.540 0.510 0.550 0.520 0.540 120,000 62,800 0.5233 0.071 0.067 0.072 0.068 0.071 912,521 0.0688 0.00%
2002-05-08 0 0.540 0.530 0.540 0.540 0.540 40,000 21,600 0.5400 0.071 0.070 0.071 0.071 0.071 304,174 0.0710 -1.82%
2002-05-07 0 0.550 0.540 0.550 0.540 0.550 40,000 21,700 0.5425 0.072 0.071 0.072 0.071 0.072 304,174 0.0713 -1.79%
2002-05-06 0 0.560 0.540 0.570 0.560 0.560 100,000 56,000 0.5600 0.074 0.071 0.075 0.074 0.074 760,434 0.0736 0.00%
2002-05-03 0 0.560 0.520 0.580 0.540 0.560 190,000 105,600 0.5558 0.074 0.068 0.076 0.071 0.074 1,444,824 0.0731 9.80%
2002-05-02 0 0.510 0.510 0.550 0.510 0.530 90,000 46,940 0.5216 0.067 0.067 0.072 0.067 0.070 684,391 0.0686 2.00%
2002-04-30 0 0.500 0.490 0.540 0.465 0.500 132,000 65,900 0.4992 0.066 0.064 0.071 0.061 0.066 1,003,773 0.0657 0.00%
2002-04-29 0 0.500 0.460 0.540 0.500 0.500 50,000 25,000 0.5000 0.066 0.060 0.071 0.066 0.066 380,217 0.0658 0.00%
2002-04-26 0 0.500 0.500 0.530 0.500 0.500 50,000 25,000 0.5000 0.066 0.066 0.070 0.066 0.066 380,217 0.0658 0.00%
2002-04-25 0 0.500 0.490 0.550 0.480 0.500 120,000 58,910 0.4909 0.066 0.064 0.072 0.063 0.066 912,521 0.0646 0.00%
2002-04-24 0 0.500 0.500 0.550 - - 0 0 - 0.066 0.066 0.072 - - 0 - 0.00%
2002-04-23 0 0.500 0.500 0.550 0.500 0.510 514,000 259,800 0.5054 0.066 0.066 0.072 0.066 0.067 3,908,630 0.0665 -5.66%
2002-04-22 0 0.530 0.500 0.540 0.520 0.540 830,000 440,400 0.5306 0.070 0.066 0.071 0.068 0.071 6,311,602 0.0698 -1.85%
2002-04-19 0 0.540 0.530 0.540 0.530 0.550 950,000 513,660 0.5407 0.071 0.070 0.071 0.070 0.072 7,224,122 0.0711 0.00%
2002-04-18 0 0.540 - 0.540 0.540 0.540 220,000 118,800 0.5400 0.071 - 0.071 0.071 0.071 1,672,955 0.0710 -1.82%
2002-04-17 0 0.550 - 0.570 - - 0 0 - 0.072 - 0.075 - - 0 - 0.00%
2002-04-16 0 0.550 - 0.550 0.560 0.560 20,000 11,200 0.5600 0.072 - 0.072 0.074 0.074 152,087 0.0736 -1.79%
2002-04-15 0 0.560 - 0.560 - - 0 0 - 0.074 - 0.074 - - 0 - -1.75%
2002-04-12 0 0.570 0.520 0.570 - - 0 0 - 0.075 0.068 0.075 - - 0 - 0.00%
2002-04-11 0 0.570 - 0.570 0.570 0.570 10,000 5,700 0.5700 0.075 - 0.075 0.075 0.075 76,043 0.0750 5.56%
2002-04-10 0 0.540 - 0.570 - - 0 0 - 0.071 - 0.075 - - 0 - 0.00%
2002-04-09 0 0.540 0.520 0.570 - - 0 0 - 0.071 0.068 0.075 - - 0 - 0.00%
2002-04-08 0 0.540 0.510 0.580 0.540 0.540 200,000 108,000 0.5400 0.071 0.067 0.076 0.071 0.071 1,520,868 0.0710 -1.82%
2002-04-04 0 0.550 0.550 0.580 0.550 0.580 200,000 114,000 0.5700 0.072 0.072 0.076 0.072 0.076 1,520,868 0.0750 -5.17%
2002-04-03 0 0.580 0.550 0.580 0.550 0.580 160,000 90,400 0.5650 0.076 0.072 0.076 0.072 0.076 1,216,694 0.0743 -1.69%
2002-04-02 0 0.590 0.550 0.590 0.560 0.590 94,000 53,660 0.5709 0.078 0.072 0.078 0.074 0.078 714,808 0.0751 3.51%
2002-03-28 0 0.600 0.570 0.600 0.560 0.610 310,000 180,100 0.5810 0.075 0.071 0.075 0.070 0.076 2,481,416 0.0726 7.14%
2002-03-27 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.070 0.070 0.072 0.070 0.070 160,091 0.0700 -3.45%
2002-03-26 0 0.580 0.580 0.650 0.550 0.550 22,000 12,100 0.5500 0.072 0.072 0.081 0.069 0.069 176,100 0.0687 1.75%
2002-03-25 0 0.570 0.570 0.600 0.560 0.570 60,000 34,100 0.5683 0.071 0.071 0.075 0.070 0.071 480,274 0.0710 -3.39%
2002-03-22 0 0.590 0.550 0.590 - - 0 0 - 0.074 0.069 0.074 - - 0 - 0.00%
2002-03-21 0 0.590 0.550 0.590 - - 0 0 - 0.074 0.069 0.074 - - 0 - 0.00%
2002-03-20 0 0.590 0.560 0.590 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
2002-03-19 0 0.590 0.570 0.600 - - 0 0 - 0.074 0.071 0.075 - - 0 - 0.00%
2002-03-18 0 0.590 0.580 0.590 0.570 0.600 740,000 435,700 0.5888 0.074 0.072 0.074 0.071 0.075 5,923,380 0.0736 -1.67%
2002-03-15 0 0.600 0.600 0.610 0.590 0.610 1,540,000 930,500 0.6042 0.075 0.075 0.076 0.074 0.076 12,327,034 0.0755 -1.64%
2002-03-14 0 0.610 0.590 0.640 0.600 0.630 3,600,000 2,228,220 0.6190 0.076 0.074 0.080 0.075 0.079 28,816,444 0.0773 0.00%
2002-03-13 0 0.610 0.610 0.630 0.610 0.620 190,000 116,300 0.6121 0.076 0.076 0.079 0.076 0.077 1,520,868 0.0765 -4.69%
2002-03-12 0 0.640 0.630 0.640 0.600 0.660 5,570,000 3,363,000 0.6038 0.080 0.079 0.080 0.075 0.082 44,585,442 0.0754 4.92%
2002-03-11 0 0.610 0.600 0.620 0.610 0.620 280,000 171,800 0.6136 0.076 0.075 0.077 0.076 0.077 2,241,279 0.0767 -3.17%
2002-03-08 0 0.630 0.590 0.640 0.600 0.630 300,000 182,000 0.6067 0.079 0.074 0.080 0.075 0.079 2,401,370 0.0758 1.61%
2002-03-07 0 0.620 0.580 0.630 0.570 0.620 200,000 119,300 0.5965 0.077 0.072 0.079 0.071 0.077 1,600,914 0.0745 3.33%
2002-03-06 0 0.600 0.570 0.630 0.600 0.600 10,000 6,000 0.6000 0.075 0.071 0.079 0.075 0.075 80,046 0.0750 0.00%
2002-03-05 0 0.600 0.580 0.630 0.600 0.600 50,000 30,000 0.6000 0.075 0.072 0.079 0.075 0.075 400,228 0.0750 1.69%
2002-03-04 0 0.590 0.570 - 0.570 0.590 454,000 264,780 0.5832 0.074 0.071 - 0.071 0.074 3,634,074 0.0729 3.51%
2002-03-01 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 0.071 0.071 0.075 0.071 0.071 160,091 0.0712 1.79%
2002-02-28 0 0.560 0.550 0.570 - - 0 0 - 0.070 0.069 0.071 - - 0 - 0.00%
2002-02-27 0 0.560 0.560 0.600 0.560 0.560 20,000 11,200 0.5600 0.070 0.070 0.075 0.070 0.070 160,091 0.0700 -1.75%
2002-02-26 0 0.570 0.570 0.600 0.570 0.570 70,000 39,900 0.5700 0.071 0.071 0.075 0.071 0.071 560,320 0.0712 -3.39%
2002-02-25 0 0.590 0.550 0.600 0.590 0.600 150,000 88,800 0.5920 0.074 0.069 0.075 0.074 0.075 1,200,685 0.0740 -1.67%
2002-02-22 0 0.600 0.600 0.630 0.600 0.610 150,000 90,500 0.6033 0.075 0.075 0.079 0.075 0.076 1,200,685 0.0754 1.69%
2002-02-21 0 0.590 0.590 0.650 0.590 0.590 114,000 67,260 0.5900 0.074 0.074 0.081 0.074 0.074 912,521 0.0737 -1.67%
2002-02-20 0 0.600 0.550 0.640 - - 0 0 - 0.075 0.069 0.080 - - 0 - 0.00%
2002-02-19 0 0.600 0.570 0.650 0.600 0.600 112,000 67,200 0.6000 0.075 0.071 0.081 0.075 0.075 896,512 0.0750 -6.25%
2002-02-18 0 0.640 0.600 0.640 0.590 0.640 210,000 132,400 0.6305 0.080 0.075 0.080 0.074 0.080 1,680,959 0.0788 1.59%
2002-02-15 0 0.630 0.610 0.630 0.600 0.630 612,000 374,780 0.6124 0.079 0.076 0.079 0.075 0.079 4,898,795 0.0765 10.53%
2002-02-11 0 0.570 - 0.580 0.570 0.570 50,000 28,500 0.5700 0.071 - 0.072 0.071 0.071 400,228 0.0712 -1.72%
2002-02-08 0 0.580 0.530 0.580 0.520 0.590 9,102,000 5,184,280 0.5696 0.072 0.066 0.072 0.065 0.074 72,857,575 0.0712 1.75%
2002-02-07 0 0.570 0.510 0.570 0.520 0.570 272,000 141,940 0.5218 0.071 0.064 0.071 0.065 0.071 2,177,242 0.0652 -1.72%
2002-02-06 0 0.580 0.510 0.580 - - 0 0 - 0.072 0.064 0.072 - - 0 - 0.00%
2002-02-05 0 0.580 0.510 0.590 - - 0 0 - 0.072 0.064 0.074 - - 0 - 0.00%
2002-02-04 0 0.580 0.520 0.580 - - 0 0 - 0.072 0.065 0.072 - - 0 - 0.00%
2002-02-01 0 0.580 0.520 0.580 0.550 0.580 30,000 17,100 0.5700 0.072 0.065 0.072 0.069 0.072 240,137 0.0712 -1.69%
2002-01-31 0 0.590 0.530 0.590 - - 0 0 - 0.074 0.066 0.074 - - 0 - 0.00%
2002-01-30 0 0.590 0.530 0.590 0.530 0.600 296,000 160,620 0.5426 0.074 0.066 0.074 0.066 0.075 2,369,352 0.0678 -1.67%
2002-01-29 0 0.600 0.530 0.600 - - 0 0 - 0.075 0.066 0.075 - - 0 - 0.00%
2002-01-28 0 0.600 0.530 0.620 - - 0 0 - 0.075 0.066 0.077 - - 0 - 0.00%
2002-01-25 0 0.600 0.540 0.600 0.540 0.600 30,000 16,800 0.5600 0.075 0.067 0.075 0.067 0.075 240,137 0.0700 -1.64%
2002-01-24 0 0.610 - 0.610 - - 0 0 - 0.076 - 0.076 - - 0 - -1.61%
2002-01-23 0 0.620 0.580 0.620 - - 0 0 - 0.077 0.072 0.077 - - 0 - -1.59%
2002-01-22 0 0.630 0.570 0.650 - - 0 0 - 0.079 0.071 0.081 - - 0 - 0.00%
2002-01-21 0 0.630 - 0.670 - - 0 0 - 0.079 - 0.084 - - 0 - 0.00%
2002-01-18 0 0.630 0.630 0.640 0.600 0.630 96,000 58,760 0.6121 0.079 0.079 0.080 0.075 0.079 768,439 0.0765 3.28%
2002-01-17 0 0.610 0.580 0.610 0.530 0.610 6,000 3,340 0.5567 0.076 0.072 0.076 0.066 0.076 48,027 0.0695 0.00%
2002-01-16 0 0.610 - 0.610 0.610 0.610 160,000 97,600 0.6100 0.076 - 0.076 0.076 0.076 1,280,731 0.0762 1.67%
2002-01-15 0 0.600 0.530 0.600 - - 0 0 - 0.075 0.066 0.075 - - 0 - 0.00%
2002-01-14 0 0.600 0.550 0.600 0.540 0.600 42,000 24,600 0.5857 0.075 0.069 0.075 0.067 0.075 336,192 0.0732 0.00%
2002-01-11 0 0.600 0.540 0.620 - - 0 0 - 0.075 0.067 0.077 - - 0 - 0.00%
2002-01-10 0 0.600 0.530 0.610 - - 0 0 - 0.075 0.066 0.076 - - 0 - 0.00%
2002-01-09 0 0.600 0.550 0.600 - - 0 0 - 0.075 0.069 0.075 - - 0 - 0.00%
2002-01-08 0 0.600 0.540 0.600 0.540 0.600 126,000 72,720 0.5771 0.075 0.067 0.075 0.067 0.075 1,008,576 0.0721 -3.23%
2002-01-07 0 0.620 - 0.640 - - 0 0 - 0.077 - 0.080 - - 0 - 0.00%
2002-01-04 0 0.620 0.530 0.620 0.600 0.640 22,000 13,480 0.6127 0.077 0.066 0.077 0.075 0.080 176,100 0.0765 3.33%
2002-01-03 0 0.600 0.530 0.600 - - 0 0 - 0.075 0.066 0.075 - - 0 - 0.00%
2002-01-02 0 0.600 - 0.600 0.570 0.610 50,000 29,900 0.5980 0.075 - 0.075 0.071 0.076 400,228 0.0747 0.00%
2001-12-31 0 0.600 0.530 0.600 - - 0 0 - 0.075 0.066 0.075 - - 0 - 0.00%
2001-12-28 0 0.600 0.540 0.600 0.600 0.600 20,000 12,000 0.6000 0.075 0.067 0.075 0.075 0.075 160,091 0.0750 0.00%
2001-12-27 0 0.600 - 0.630 - - 10,000 6,000 0.6000 0.075 - 0.079 - - 80,046 0.0750 0.00%
2001-12-24 0 0.600 0.510 0.640 - - 0 0 - 0.075 0.064 0.080 - - 0 - 0.00%
2001-12-21 0 0.600 0.510 0.610 - - 0 0 - 0.075 0.064 0.076 - - 0 - 0.00%
2001-12-20 0 0.600 0.540 0.600 - - 0 0 - 0.075 0.067 0.075 - - 0 - -3.23%
2001-12-19 0 0.620 0.580 0.620 - - 0 0 - 0.077 0.072 0.077 - - 0 - -1.59%
2001-12-18 0 0.630 0.600 0.630 0.630 0.630 200,000 126,000 0.6300 0.079 0.075 0.079 0.079 0.079 1,600,914 0.0787 0.00%
2001-12-17 0 0.630 0.610 0.630 0.600 0.630 60,000 37,500 0.6250 0.079 0.076 0.079 0.075 0.079 480,274 0.0781 -1.56%
2001-12-14 0 0.640 0.570 0.640 0.640 0.640 100,000 64,000 0.6400 0.080 0.071 0.080 0.080 0.080 800,457 0.0800 0.00%
2001-12-13 0 0.640 0.640 0.650 0.590 0.650 80,000 50,000 0.6250 0.080 0.080 0.081 0.074 0.081 640,365 0.0781 3.23%
2001-12-12 0 0.620 0.620 0.660 0.620 0.620 20,000 12,400 0.6200 0.077 0.077 0.082 0.077 0.077 160,091 0.0775 -4.62%
2001-12-11 0 0.650 0.630 0.680 0.630 0.670 86,000 55,620 0.6467 0.081 0.079 0.085 0.079 0.084 688,393 0.0808 -2.99%
2001-12-10 0 0.670 0.660 0.680 0.670 0.700 580,000 398,600 0.6872 0.084 0.082 0.085 0.084 0.087 4,642,649 0.0859 0.00%
2001-12-07 0 0.670 0.670 0.680 0.660 0.680 332,000 224,140 0.6751 0.084 0.084 0.085 0.082 0.085 2,657,516 0.0843 0.00%
2001-12-06 0 0.670 0.670 0.690 0.640 0.690 720,000 477,700 0.6635 0.084 0.084 0.086 0.080 0.086 5,763,289 0.0829 0.00%
2001-12-05 0 0.670 0.640 0.680 0.640 0.700 1,074,000 706,320 0.6577 0.084 0.080 0.085 0.080 0.087 8,596,906 0.0822 -2.90%
2001-12-04 0 0.690 0.690 0.700 0.620 0.700 2,886,000 1,980,280 0.6862 0.086 0.086 0.087 0.077 0.087 23,101,182 0.0857 18.97%
2001-12-03 0 0.580 0.580 0.620 0.550 0.600 1,474,000 856,920 0.5814 0.072 0.072 0.077 0.069 0.075 11,798,733 0.0726 9.43%
2001-11-30 0 0.530 0.470 0.550 0.460 0.530 270,000 136,680 0.5062 0.066 0.059 0.069 0.057 0.066 2,161,233 0.0632 10.42%
2001-11-29 0 0.480 0.480 0.510 0.455 0.500 400,000 192,650 0.4816 0.060 0.060 0.064 0.057 0.062 3,201,827 0.0602 6.67%
2001-11-28 0 0.450 0.445 0.480 0.450 0.450 50,000 22,500 0.4500 0.056 0.056 0.060 0.056 0.056 400,228 0.0562 -2.17%
2001-11-27 0 0.460 0.425 0.470 0.430 0.460 136,000 59,160 0.4350 0.057 0.053 0.059 0.054 0.057 1,088,621 0.0543 9.52%
2001-11-26 0 0.420 0.420 0.460 0.420 0.420 4,000 1,680 0.4200 0.052 0.052 0.057 0.052 0.052 32,018 0.0525 -9.68%
2001-11-23 0 0.465 - 0.465 0.465 0.465 154,000 71,610 0.4650 0.058 - 0.058 0.058 0.058 1,232,703 0.0581 0.00%
2001-11-22 0 0.465 - 0.465 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2001-11-21 0 0.465 - 0.470 0.465 0.465 38,000 17,670 0.4650 0.058 - 0.059 0.058 0.058 304,174 0.0581 0.00%
2001-11-20 0 0.465 - 0.465 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2001-11-19 0 0.465 - 0.465 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2001-11-16 0 0.465 - 0.465 - - 0 0 - 0.058 - 0.058 - - 0 - -1.06%
2001-11-15 0 0.470 - 0.470 0.425 0.510 48,000 20,830 0.4340 0.059 - 0.059 0.053 0.064 384,219 0.0542 9.30%
2001-11-14 0 0.430 - 0.470 - - 0 0 - 0.054 - 0.059 - - 0 - 0.00%
2001-11-13 0 0.430 0.430 0.465 0.430 0.430 40,000 17,200 0.4300 0.054 0.054 0.058 0.054 0.054 320,183 0.0537 2.38%
2001-11-12 0 0.420 0.405 - 0.400 0.420 100,000 40,520 0.4052 0.052 0.051 - 0.050 0.052 800,457 0.0506 16.67%
2001-11-09 0 0.360 0.360 - - - 50,000 17,000 0.3400 0.045 0.045 - - - 400,228 0.0425 7.46%
2001-11-08 0 0.335 0.315 0.365 - - 0 0 - 0.042 0.039 0.046 - - 0 - 0.00%
2001-11-07 0 0.335 0.315 - - - 0 0 - 0.042 0.039 - - - 0 - 0.00%
2001-11-06 0 0.335 0.310 - - - 0 0 - 0.042 0.039 - - - 0 - 0.00%
2001-11-05 0 0.335 0.335 - 0.300 0.300 6,000 1,800 0.3000 0.042 0.042 - 0.037 0.037 48,027 0.0375 0.00%
2001-11-02 0 0.335 0.325 - - - 0 0 - 0.042 0.041 - - - 0 - 0.00%
2001-11-01 0 0.335 0.330 - - - 0 0 - 0.042 0.041 - - - 0 - 0.00%
2001-10-31 0 0.335 0.305 - - - 0 0 - 0.042 0.038 - - - 0 - 0.00%
2001-10-30 0 0.335 0.300 - - - 0 0 - 0.042 0.037 - - - 0 - 0.00%
2001-10-29 0 0.335 0.305 - - - 0 0 - 0.042 0.038 - - - 0 - 0.00%
2001-10-26 0 0.335 0.315 0.355 - - 0 0 - 0.042 0.039 0.044 - - 0 - 0.00%
2001-10-24 0 0.335 0.335 - 0.335 0.335 10,000 3,350 0.3350 0.042 0.042 - 0.042 0.042 80,046 0.0419 6.35%
2001-10-23 0 0.315 0.315 0.405 0.300 0.340 58,000 18,200 0.3138 0.039 0.039 0.051 0.037 0.042 464,265 0.0392 -21.25%
2001-10-22 0 0.400 0.400 0.405 - - 0 0 - 0.050 0.050 0.051 - - 0 - 5.26%
2001-10-19 0 0.380 - 0.400 - - 0 0 - 0.047 - 0.050 - - 0 - 0.00%
2001-10-18 0 0.380 - 0.380 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2001-10-17 0 0.380 - 0.405 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
2001-10-16 0 0.380 - 0.405 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
2001-10-15 0 0.380 - 0.380 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2001-10-12 0 0.380 0.350 0.380 - - 0 0 - 0.047 0.044 0.047 - - 0 - 0.00%
2001-10-11 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.047 - 0.047 0.047 0.047 160,091 0.0475 2.70%
2001-10-10 0 0.370 - 0.380 0.370 0.370 50,000 18,500 0.3700 0.046 - 0.047 0.046 0.046 400,228 0.0462 0.00%
2001-10-09 0 0.370 - 0.390 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
2001-10-08 0 0.370 0.370 0.400 0.370 0.370 500,000 177,000 0.3540 0.046 0.046 0.050 0.046 0.046 4,002,284 0.0442 5.71%
2001-10-05 0 0.350 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-10-04 0 0.350 - 0.350 - - 400,000 140,000 0.3500 0.044 - 0.044 - - 3,201,827 0.0437 0.00%
2001-10-03 0 0.350 - 0.350 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2001-09-28 0 0.350 - 0.350 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2001-09-27 0 0.350 - 0.360 0.350 0.350 10,000 3,500 0.3500 0.044 - 0.045 0.044 0.044 80,046 0.0437 -2.78%
2001-09-26 0 0.360 - 0.360 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2001-09-25 0 0.360 - 0.360 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2001-09-24 0 0.360 - 0.360 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2001-09-21 0 0.360 - 0.360 - - 0 0 - 0.045 - 0.045 - - 0 - -6.49%
2001-09-20 0 0.385 - 0.390 - - 0 0 - 0.048 - 0.049 - - 0 - 0.00%
2001-09-19 0 0.385 - 0.385 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2001-09-18 0 0.385 - 0.385 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2001-09-17 0 0.385 - 0.385 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2001-09-14 0 0.385 - 0.385 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2001-09-13 0 0.385 - 0.385 0.385 0.385 402,000 154,770 0.3850 0.048 - 0.048 0.048 0.048 3,217,836 0.0481 0.00%
2001-09-12 0 0.385 - 0.385 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2001-09-11 0 0.385 - 0.400 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
2001-09-10 0 0.385 - 0.405 - - 0 0 - 0.048 - 0.051 - - 0 - 0.00%
2001-09-07 0 0.385 - 0.400 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
2001-09-06 0 0.385 - 0.395 - - 330,000 127,050 0.3850 0.048 - 0.049 - - 2,641,507 0.0481 0.00%
2001-09-05 0 0.385 - 0.395 - - 0 0 - 0.048 - 0.049 - - 0 - 0.00%
2001-09-04 0 0.385 0.350 0.400 - - 0 0 - 0.048 0.044 0.050 - - 0 - 0.00%
2001-09-03 0 0.385 - 0.400 0.385 0.385 60,000 23,100 0.3850 0.048 - 0.050 0.048 0.048 480,274 0.0481 -2.53%
2001-08-31 0 0.395 0.380 0.400 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
2001-08-30 0 0.395 0.355 0.400 - - 0 0 - 0.049 0.044 0.050 - - 0 - 0.00%
2001-08-29 0 0.395 0.355 0.395 - - 0 0 - 0.049 0.044 0.049 - - 0 - 0.00%
2001-08-28 0 0.395 0.395 0.400 0.390 0.395 200,000 78,500 0.3925 0.049 0.049 0.050 0.049 0.049 1,600,914 0.0490 0.00%
2001-08-27 0 0.395 0.385 0.400 0.390 0.395 230,000 89,850 0.3907 0.049 0.048 0.050 0.049 0.049 1,841,051 0.0488 1.28%
2001-08-24 0 0.390 0.375 0.405 0.390 0.390 100,000 39,000 0.3900 0.049 0.047 0.051 0.049 0.049 800,457 0.0487 0.00%
2001-08-23 1 0.390 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2001-08-22 0 0.390 0.385 0.405 - - 0 0 - 0.049 0.048 0.051 - - 0 - 0.00%
2001-08-21 0 0.390 0.390 0.405 0.390 0.390 150,000 58,500 0.3900 0.049 0.049 0.051 0.049 0.049 1,200,685 0.0487 -1.27%
2001-08-20 0 0.395 0.390 0.400 0.395 0.400 322,000 127,300 0.3953 0.049 0.049 0.050 0.049 0.050 2,577,471 0.0494 -1.25%
2001-08-17 0 0.400 0.395 0.400 0.400 0.400 50,000 20,000 0.4000 0.050 0.049 0.050 0.050 0.050 400,228 0.0500 2.56%
2001-08-16 0 0.390 0.390 0.400 0.390 0.390 80,000 31,200 0.3900 0.049 0.049 0.050 0.049 0.049 640,365 0.0487 -1.27%
2001-08-15 0 0.395 - 0.405 0.395 0.395 600,000 237,000 0.3950 0.049 - 0.051 0.049 0.049 4,802,741 0.0493 -2.47%
2001-08-14 0 0.405 0.395 0.405 - - 0 0 - 0.051 0.049 0.051 - - 0 - -1.22%
2001-08-13 0 0.410 0.380 0.410 - - 20,000 7,800 0.3900 0.051 0.047 0.051 - - 160,091 0.0487 0.00%
2001-08-10 0 0.410 - 0.410 0.410 0.410 60,000 24,600 0.4100 0.051 - 0.051 0.051 0.051 480,274 0.0512 0.00%
2001-08-09 0 0.410 0.400 0.415 0.410 0.410 30,000 12,300 0.4100 0.051 0.050 0.052 0.051 0.051 240,137 0.0512 -4.65%
2001-08-08 0 0.430 0.405 0.430 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2001-08-07 0 0.430 0.390 0.430 0.390 0.430 448,000 196,760 0.4392 0.054 0.049 0.054 0.049 0.054 3,586,046 0.0549 -4.44%
2001-08-06 0 0.450 - - - - 624,000 280,800 0.4500 0.056 - - - - 4,994,850 0.0562 0.00%
2001-08-03 0 0.450 0.450 0.460 0.450 0.460 470,000 226,000 0.4809 0.056 0.056 0.057 0.056 0.057 3,762,147 0.0601 -7.22%
2001-08-02 0 0.485 - 0.485 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2001-08-01 0 0.485 - 0.485 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2001-07-31 0 0.485 - 0.485 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2001-07-30 0 0.485 - 0.485 - - 0 0 - 0.061 - 0.061 - - 0 - -1.02%
2001-07-27 0 0.490 - 0.490 0.490 0.490 30,000 14,700 0.4900 0.061 - 0.061 0.061 0.061 240,137 0.0612 8.89%
2001-07-26 0 0.450 0.440 0.490 0.450 0.450 80,000 36,000 0.4500 0.056 0.055 0.061 0.056 0.056 640,365 0.0562 0.00%
2001-07-24 0 0.450 0.430 0.490 0.450 0.470 290,000 134,300 0.4631 0.056 0.054 0.061 0.056 0.059 2,321,325 0.0579 -7.22%
2001-07-23 0 0.485 - 0.485 - - 0 0 - 0.061 - 0.061 - - 0 - -1.02%
2001-07-20 0 0.490 - 0.490 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2001-07-19 0 0.490 - 0.490 0.490 0.495 46,000 22,670 0.4928 0.061 - 0.061 0.061 0.062 368,210 0.0616 -1.01%
2001-07-18 0 0.495 - 0.495 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2001-07-17 0 0.495 - 0.495 0.495 0.495 40,000 19,800 0.4950 0.062 - 0.062 0.062 0.062 320,183 0.0618 0.00%
2001-07-16 0 0.495 - 0.500 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2001-07-13 0 0.495 - 0.495 - - 0 0 - 0.062 - 0.062 - - 0 - -1.00%
2001-07-12 0 0.500 0.460 0.500 0.495 0.500 80,000 39,750 0.4969 0.062 0.057 0.062 0.062 0.062 640,365 0.0621 1.01%
2001-07-11 0 0.495 0.495 0.500 0.480 0.500 310,000 153,000 0.4935 0.062 0.062 0.062 0.060 0.062 2,481,416 0.0617 3.13%
2001-07-10 0 0.480 0.480 0.500 0.480 0.480 30,000 14,400 0.4800 0.060 0.060 0.062 0.060 0.060 240,137 0.0600 0.00%
2001-07-09 0 0.480 - 0.500 0.480 0.480 50,000 24,000 0.4800 0.060 - 0.062 0.060 0.060 400,228 0.0600 -2.04%
2001-07-05 0 0.490 0.460 0.490 - - 0 0 - 0.061 0.057 0.061 - - 0 - -2.00%
2001-07-04 0 0.500 - 0.500 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2001-07-03 0 0.500 0.480 0.500 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
2001-06-29 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.062 0.061 0.062 0.062 0.062 400,228 0.0625 4.17%
2001-06-28 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.060 0.060 0.062 0.060 0.060 160,091 0.0600 -4.00%
2001-06-27 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.062 0.062 0.064 0.062 0.062 800,457 0.0625 0.00%
2001-06-26 0 0.500 0.470 0.520 0.500 0.510 120,000 60,500 0.5042 0.062 0.059 0.065 0.062 0.064 960,548 0.0630 -1.96%
2001-06-22 0 0.510 0.500 0.520 0.510 0.520 750,000 385,000 0.5133 0.064 0.062 0.065 0.064 0.065 6,003,426 0.0641 -1.92%
2001-06-21 0 0.520 0.510 0.530 0.520 0.520 60,000 31,200 0.5200 0.065 0.064 0.066 0.065 0.065 480,274 0.0650 -1.89%
2001-06-20 0 0.530 0.510 0.540 0.530 0.530 660,000 349,800 0.5300 0.066 0.064 0.067 0.066 0.066 5,283,015 0.0662 -1.85%
2001-06-19 0 0.540 0.520 0.540 - - 0 0 - 0.067 0.065 0.067 - - 0 - 0.00%
2001-06-18 0 0.540 0.520 0.550 0.540 0.540 500,000 270,000 0.5400 0.067 0.065 0.069 0.067 0.067 4,002,284 0.0675 0.00%
2001-06-15 0 0.540 0.510 0.540 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2001-06-14 0 0.540 0.530 0.540 0.540 0.540 270,000 145,800 0.5400 0.067 0.066 0.067 0.067 0.067 2,161,233 0.0675 0.00%
2001-06-13 0 0.540 0.540 0.550 0.540 0.540 98,000 52,920 0.5400 0.067 0.067 0.069 0.067 0.067 784,448 0.0675 -1.82%
2001-06-12 0 0.550 0.530 0.550 0.550 0.580 1,074,000 608,700 0.5668 0.069 0.066 0.069 0.069 0.072 8,596,906 0.0708 0.00%
2001-06-11 0 0.550 0.540 0.600 - - 0 0 - 0.069 0.067 0.075 - - 0 - 0.00%
2001-06-08 0 0.550 0.540 0.600 0.550 0.550 500,000 275,000 0.5500 0.069 0.067 0.075 0.069 0.069 4,002,284 0.0687 0.00%
2001-06-07 0 0.550 0.540 0.550 0.540 0.550 190,000 103,600 0.5453 0.069 0.067 0.069 0.067 0.069 1,520,868 0.0681 0.00%
2001-06-06 0 0.550 0.540 0.550 0.540 0.550 704,000 381,540 0.5420 0.069 0.067 0.069 0.067 0.069 5,635,216 0.0677 0.00%
2001-06-05 0 0.550 0.550 0.570 0.550 0.560 170,000 93,800 0.5518 0.069 0.069 0.071 0.069 0.070 1,360,777 0.0689 -3.51%
2001-06-04 0 0.570 0.570 0.590 0.570 0.590 694,000 408,380 0.5884 0.071 0.071 0.074 0.071 0.074 5,555,170 0.0735 5.56%
2001-06-01 0 0.540 0.540 0.600 0.540 0.540 20,000 10,800 0.5400 0.067 0.067 0.075 0.067 0.067 160,091 0.0675 -3.57%
2001-05-31 0 0.560 0.540 0.580 0.560 0.560 60,000 33,600 0.5600 0.070 0.067 0.072 0.070 0.070 480,274 0.0700 -3.45%
2001-05-30 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.072 0.071 0.072 0.072 0.072 800,457 0.0725 0.00%
2001-05-29 0 0.580 0.570 0.600 0.580 0.580 200,000 116,000 0.5800 0.072 0.071 0.075 0.072 0.072 1,600,914 0.0725 0.00%
2001-05-28 0 0.580 0.570 0.580 0.580 0.580 70,000 40,600 0.5800 0.072 0.071 0.072 0.072 0.072 560,320 0.0725 0.00%
2001-05-25 0 0.580 0.580 0.600 0.550 0.550 52,000 28,600 0.5500 0.072 0.072 0.075 0.069 0.069 416,238 0.0687 0.00%
2001-05-24 0 0.580 0.540 0.600 0.580 0.580 100,000 58,000 0.5800 0.072 0.067 0.075 0.072 0.072 800,457 0.0725 0.00%
2001-05-23 0 0.580 0.540 0.600 - - 0 0 - 0.072 0.067 0.075 - - 0 - 0.00%
2001-05-22 0 0.580 0.540 0.580 0.600 0.600 10,000 6,000 0.6000 0.072 0.067 0.072 0.075 0.075 80,046 0.0750 5.45%
2001-05-21 0 0.550 0.550 0.600 0.550 0.550 20,000 11,000 0.5500 0.069 0.069 0.075 0.069 0.069 160,091 0.0687 -1.79%
2001-05-18 0 0.560 0.560 0.600 0.560 0.560 24,000 13,440 0.5600 0.070 0.070 0.075 0.070 0.070 192,110 0.0700 -5.08%
2001-05-17 0 0.590 0.550 0.590 0.590 0.590 40,000 23,600 0.5900 0.074 0.069 0.074 0.074 0.074 320,183 0.0737 -1.67%
2001-05-16 0 0.600 0.520 - 0.560 0.600 42,000 24,320 0.5790 0.075 0.065 - 0.070 0.075 336,192 0.0723 13.21%
2001-05-15 0 0.530 0.530 0.560 0.530 0.530 20,000 10,600 0.5300 0.066 0.066 0.070 0.066 0.066 160,091 0.0662 1.92%
2001-05-14 0 0.520 0.520 0.550 0.520 0.520 58,000 30,160 0.5200 0.065 0.065 0.069 0.065 0.065 464,265 0.0650 0.00%
2001-05-11 0 0.520 0.520 0.550 0.520 0.520 30,000 15,600 0.5200 0.065 0.065 0.069 0.065 0.065 240,137 0.0650 0.00%
2001-05-10 0 0.520 0.520 0.540 0.520 0.540 48,000 25,520 0.5317 0.065 0.065 0.067 0.065 0.067 384,219 0.0664 0.00%
2001-05-09 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.065 0.065 0.066 0.065 0.065 160,091 0.0650 0.00%
2001-05-08 0 0.520 0.520 0.540 0.510 0.510 50,000 25,500 0.5100 0.065 0.065 0.067 0.064 0.064 400,228 0.0637 -1.89%
2001-05-07 0 0.530 - 0.560 - - 0 0 - 0.066 - 0.070 - - 0 - 0.00%
2001-05-04 0 0.530 - 0.560 - - 0 0 - 0.066 - 0.070 - - 0 - 0.00%
2001-05-03 0 0.530 0.500 0.560 - - 0 0 - 0.066 0.062 0.070 - - 0 - 0.00%
2001-05-02 0 0.530 - 0.540 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
2001-04-27 0 0.530 0.500 0.540 0.530 0.530 36,000 19,080 0.5300 0.066 0.062 0.067 0.066 0.066 288,164 0.0662 1.92%
2001-04-26 0 0.520 0.520 0.540 - - 0 0 - 0.065 0.065 0.067 - - 0 - 0.00%
2001-04-25 0 0.520 0.520 0.560 0.520 0.520 10,000 5,200 0.5200 0.065 0.065 0.070 0.065 0.065 80,046 0.0650 4.00%
2001-04-24 0 0.500 0.480 0.560 - - 0 0 - 0.062 0.060 0.070 - - 0 - 0.00%
2001-04-23 0 0.500 0.500 0.560 0.500 0.500 20,000 10,000 0.5000 0.062 0.062 0.070 0.062 0.062 160,091 0.0625 -3.85%
2001-04-20 0 0.520 0.500 0.560 - - 0 0 - 0.065 0.062 0.070 - - 0 - 0.00%
2001-04-19 0 0.520 0.520 0.560 0.520 0.560 50,000 27,280 0.5456 0.065 0.065 0.070 0.065 0.070 400,228 0.0682 0.00%
2001-04-18 0 0.520 - 0.550 - - 0 0 - 0.065 - 0.069 - - 0 - 0.00%
2001-04-17 0 0.520 0.470 0.560 - - 0 0 - 0.065 0.059 0.070 - - 0 - 0.00%
2001-04-12 0 0.520 - 0.540 0.520 0.520 106,000 55,120 0.5200 0.065 - 0.067 0.065 0.065 848,484 0.0650 0.00%
2001-04-11 0 0.520 - 0.530 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
2001-04-10 0 0.520 - 0.540 0.520 0.520 140,000 72,800 0.5200 0.065 - 0.067 0.065 0.065 1,120,639 0.0650 -5.45%
2001-04-09 0 0.550 - 0.550 0.550 0.550 4,000 2,200 0.5500 0.069 - 0.069 0.069 0.069 32,018 0.0687 8.91%
2001-04-06 0 0.505 - 0.570 - - 0 0 - 0.063 - 0.071 - - 0 - 0.00%
2001-04-04 0 0.505 - 0.570 - - 0 0 - 0.063 - 0.071 - - 0 - 0.00%
2001-04-03 0 0.505 - 0.570 - - 0 0 - 0.063 - 0.071 - - 0 - -0.00%
2001-04-02 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.063 0.063 0.067 0.063 0.063 85,593 0.0631 0.00%
2001-03-30 0 0.540 0.540 0.600 0.500 0.560 54,000 30,080 0.5570 0.063 0.063 0.070 0.058 0.065 462,204 0.0651 -5.26%
2001-03-29 0 0.570 0.540 0.600 - - 0 0 - 0.067 0.063 0.070 - - 0 - 0.00%
2001-03-28 0 0.570 - 0.600 - - 0 0 - 0.067 - 0.070 - - 0 - 0.00%
2001-03-27 0 0.570 0.540 0.600 - - 0 0 - 0.067 0.063 0.070 - - 0 - 0.00%
2001-03-26 0 0.570 0.570 0.600 0.540 0.580 64,000 36,660 0.5728 0.067 0.067 0.070 0.063 0.068 547,798 0.0669 -8.06%
2001-03-23 0 0.620 - 0.620 - - 0 0 - 0.072 - 0.072 - - 0 - -1.59%
2001-03-22 0 0.630 0.600 0.630 0.600 0.630 270,000 166,000 0.6148 0.074 0.070 0.074 0.070 0.074 2,311,022 0.0718 0.00%
2001-03-21 0 0.630 0.630 0.660 0.620 0.630 100,000 62,700 0.6270 0.074 0.074 0.077 0.072 0.074 855,934 0.0733 0.00%
2001-03-20 0 0.630 0.590 0.630 0.630 0.630 40,000 25,200 0.6300 0.074 0.069 0.074 0.074 0.074 342,374 0.0736 0.00%
2001-03-19 0 0.630 0.600 0.640 0.630 0.650 130,000 83,100 0.6392 0.074 0.070 0.075 0.074 0.076 1,112,714 0.0747 0.00%
2001-03-16 0 0.630 0.630 0.640 0.620 0.630 70,000 43,700 0.6243 0.074 0.074 0.075 0.072 0.074 599,154 0.0729 0.00%
2001-03-15 0 0.630 0.630 0.650 0.600 0.600 30,000 18,000 0.6000 0.074 0.074 0.076 0.070 0.070 256,780 0.0701 -1.56%
2001-03-14 0 0.640 0.630 0.670 - - 0 0 - 0.075 0.074 0.078 - - 0 - 0.00%
2001-03-13 0 0.640 0.620 0.640 0.620 0.640 30,000 19,000 0.6333 0.075 0.072 0.075 0.072 0.075 256,780 0.0740 3.23%
2001-03-12 0 0.620 0.620 0.640 0.600 0.600 30,000 18,000 0.6000 0.072 0.072 0.075 0.070 0.070 256,780 0.0701 -3.12%
2001-03-09 0 0.640 0.640 0.660 - - 0 0 - 0.075 0.075 0.077 - - 0 - 1.59%
2001-03-08 0 0.630 0.630 0.660 - - 0 0 - 0.074 0.074 0.077 - - 0 - 0.00%
2001-03-07 0 0.630 0.620 0.670 0.630 0.630 10,000 6,300 0.6300 0.074 0.072 0.078 0.074 0.074 85,593 0.0736 -1.56%
2001-03-06 0 0.640 0.610 0.660 0.640 0.670 520,000 336,200 0.6465 0.075 0.071 0.077 0.075 0.078 4,450,857 0.0755 1.59%
2001-03-05 0 0.630 0.630 0.650 0.620 0.630 160,000 100,000 0.6250 0.074 0.074 0.076 0.072 0.074 1,369,494 0.0730 -3.08%
2001-03-02 0 0.650 0.650 0.680 0.650 0.680 560,000 379,300 0.6773 0.076 0.076 0.079 0.076 0.079 4,793,230 0.0791 0.00%
2001-03-01 0 0.650 0.640 0.680 0.650 0.650 100,000 65,000 0.6500 0.076 0.075 0.079 0.076 0.076 855,934 0.0759 0.00%
2001-02-28 0 0.650 0.650 0.680 0.650 0.710 1,080,000 732,600 0.6783 0.076 0.076 0.079 0.076 0.083 9,244,087 0.0793 0.00%
2001-02-27 0 0.650 0.650 0.680 0.640 0.670 130,000 84,340 0.6488 0.076 0.076 0.079 0.075 0.078 1,112,714 0.0758 -2.99%
2001-02-26 0 0.670 0.660 0.670 0.700 0.710 510,000 359,500 0.7049 0.078 0.077 0.078 0.082 0.083 4,365,263 0.0824 3.08%
2001-02-23 0 0.650 0.650 0.680 0.640 0.660 468,000 304,500 0.6506 0.076 0.076 0.079 0.075 0.077 4,005,771 0.0760 -5.80%
2001-02-22 0 0.690 0.640 0.690 0.700 0.710 780,000 549,400 0.7044 0.081 0.075 0.081 0.082 0.083 6,676,285 0.0823 7.81%
2001-02-21 0 0.640 0.640 0.680 0.640 0.660 100,000 64,440 0.6444 0.075 0.075 0.079 0.075 0.077 855,934 0.0753 -5.88%
2001-02-20 0 0.680 0.640 0.680 0.670 0.700 590,000 412,700 0.6995 0.079 0.075 0.079 0.078 0.082 5,050,010 0.0817 7.94%
2001-02-19 0 0.630 0.630 0.680 0.630 0.630 40,000 25,200 0.6300 0.074 0.074 0.079 0.074 0.074 342,374 0.0736 -3.08%
2001-02-16 0 0.650 0.650 0.660 0.650 0.690 660,000 451,100 0.6835 0.076 0.076 0.077 0.076 0.081 5,649,164 0.0799 4.84%
2001-02-15 0 0.620 0.600 0.680 0.620 0.620 100,000 62,000 0.6200 0.072 0.070 0.079 0.072 0.072 855,934 0.0724 -6.06%
2001-02-14 0 0.660 0.640 0.660 0.660 0.690 740,000 504,100 0.6812 0.077 0.075 0.077 0.077 0.081 6,333,911 0.0796 -2.94%
2001-02-13 0 0.680 0.640 0.690 - - 0 0 - 0.079 0.075 0.081 - - 0 - 0.00%
2001-02-12 0 0.680 0.640 0.680 0.680 0.690 590,000 405,100 0.6866 0.079 0.075 0.079 0.079 0.081 5,050,010 0.0802 3.03%
2001-02-09 0 0.660 0.640 0.700 - - 0 0 - 0.077 0.075 0.082 - - 0 - 0.00%
2001-02-08 0 0.660 0.640 0.660 0.660 0.680 660,000 447,700 0.6783 0.077 0.075 0.077 0.077 0.079 5,649,164 0.0793 0.00%
2001-02-07 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.077 0.077 0.079 0.077 0.077 171,187 0.0771 1.54%
2001-02-06 0 0.650 0.640 0.670 0.650 0.680 870,000 582,000 0.6690 0.076 0.075 0.078 0.076 0.079 7,446,626 0.0782 -1.52%
2001-02-05 0 0.660 0.660 0.700 0.660 0.660 30,000 19,800 0.6600 0.077 0.077 0.082 0.077 0.077 256,780 0.0771 0.00%
2001-02-02 0 0.660 0.660 0.670 0.660 0.670 700,000 465,000 0.6643 0.077 0.077 0.078 0.077 0.078 5,991,538 0.0776 1.54%
2001-02-01 0 0.650 0.640 0.680 - - 0 0 - 0.076 0.075 0.079 - - 0 - 0.00%
2001-01-31 0 0.650 0.650 0.660 0.630 0.650 780,000 506,880 0.6498 0.076 0.076 0.077 0.074 0.076 6,676,285 0.0759 3.17%
2001-01-30 0 0.630 0.630 0.660 0.630 0.630 60,000 37,800 0.6300 0.074 0.074 0.077 0.074 0.074 513,560 0.0736 0.00%
2001-01-29 0 0.630 0.630 0.660 0.630 0.630 760,000 478,800 0.6300 0.074 0.074 0.077 0.074 0.074 6,505,098 0.0736 0.00%
2001-01-23 0 0.630 0.620 0.660 - - 0 0 - 0.074 0.072 0.077 - - 0 - 0.00%
2001-01-22 0 0.630 0.630 0.660 0.630 0.630 24,000 15,120 0.6300 0.074 0.074 0.077 0.074 0.074 205,424 0.0736 0.00%
2001-01-19 0 0.630 0.620 0.670 0.630 0.690 720,000 491,900 0.6832 0.074 0.072 0.078 0.074 0.081 6,162,725 0.0798 1.61%
2001-01-18 0 0.620 0.620 0.660 0.620 0.620 240,000 154,800 0.6450 0.072 0.072 0.077 0.072 0.072 2,054,242 0.0754 -8.82%
2001-01-17 0 0.680 - 0.680 0.670 0.680 760,000 516,780 0.6800 0.079 - 0.079 0.078 0.079 6,505,098 0.0794 3.03%
2001-01-16 0 0.660 0.660 0.670 0.660 0.670 54,000 36,040 0.6674 0.077 0.077 0.078 0.077 0.078 462,204 0.0780 -1.49%
2001-01-15 0 0.670 0.660 0.670 0.620 0.670 1,410,000 927,500 0.6578 0.078 0.077 0.078 0.072 0.078 12,068,669 0.0769 1.52%
2001-01-12 0 0.660 0.660 0.680 0.660 0.660 42,000 27,720 0.6600 0.077 0.077 0.079 0.077 0.077 359,492 0.0771 0.00%
2001-01-11 0 0.660 0.660 0.680 0.660 0.680 1,470,000 996,000 0.6776 0.077 0.077 0.079 0.077 0.079 12,582,229 0.0792 0.00%
2001-01-10 0 0.660 0.660 0.670 - - 0 0 - 0.077 0.077 0.078 - - 0 - 0.00%
2001-01-09 0 0.660 0.660 0.670 0.660 0.670 1,204,000 806,440 0.6698 0.077 0.077 0.078 0.077 0.078 10,305,445 0.0783 -1.49%
2001-01-08 0 0.670 - 0.670 0.670 0.680 1,160,000 783,800 0.6757 0.078 - 0.078 0.078 0.079 9,928,834 0.0789 1.52%
2001-01-05 0 0.660 0.650 0.670 0.660 0.660 300,000 198,000 0.6600 0.077 0.076 0.078 0.077 0.077 2,567,802 0.0771 0.00%
2001-01-04 0 0.660 0.660 0.670 0.650 0.660 1,350,000 879,400 0.6514 0.077 0.077 0.078 0.076 0.077 11,555,109 0.0761 -1.49%
2001-01-03 0 0.670 0.640 0.670 0.670 0.670 1,164,000 779,880 0.6700 0.078 0.075 0.078 0.078 0.078 9,963,071 0.0783 1.52%
2001-01-02 0 0.660 0.640 0.680 - - 0 0 - 0.077 0.075 0.079 - - 0 - 0.00%
2000-12-29 0 0.660 0.660 0.670 0.660 0.670 1,650,000 1,100,500 0.6670 0.077 0.077 0.078 0.077 0.078 14,122,911 0.0779 6.45%
2000-12-28 0 0.620 0.620 0.660 - - 0 0 - 0.072 0.072 0.077 - - 0 - 0.00%
2000-12-27 0 0.620 0.620 0.660 0.620 0.660 1,250,000 821,000 0.6568 0.072 0.072 0.077 0.072 0.077 10,699,175 0.0767 -1.59%
2000-12-22 0 0.630 0.630 0.640 0.630 0.630 80,000 50,400 0.6300 0.074 0.074 0.075 0.074 0.074 684,747 0.0736 1.61%
2000-12-21 0 0.620 0.620 0.630 0.620 0.640 1,430,000 909,600 0.6361 0.072 0.072 0.074 0.072 0.075 12,239,856 0.0743 0.00%
2000-12-20 0 0.620 0.620 0.640 0.610 0.620 450,000 278,500 0.6189 0.072 0.072 0.075 0.071 0.072 3,851,703 0.0723 0.00%
2000-12-19 0 0.620 0.620 0.630 0.620 0.630 1,270,000 798,900 0.6291 0.072 0.072 0.074 0.072 0.074 10,870,361 0.0735 0.00%
2000-12-18 0 0.620 0.620 0.650 0.620 0.650 1,334,000 862,580 0.6466 0.072 0.072 0.076 0.072 0.076 11,418,159 0.0755 0.00%
2000-12-15 0 0.620 0.570 0.660 - - 0 0 - 0.072 0.067 0.077 - - 0 - 0.00%
2000-12-14 0 0.620 0.610 0.650 0.620 0.660 1,360,000 891,300 0.6554 0.072 0.071 0.076 0.072 0.077 11,640,702 0.0766 -3.12%
2000-12-13 0 0.640 0.580 - 0.580 0.640 240,000 144,400 0.6017 0.075 0.068 - 0.068 0.075 2,054,242 0.0703 6.67%
2000-12-12 0 0.600 0.600 0.650 0.600 0.660 1,400,000 909,000 0.6493 0.070 0.070 0.076 0.070 0.077 11,983,076 0.0759 0.00%
2000-12-11 0 0.600 0.600 0.650 0.600 0.600 290,000 174,000 0.6000 0.070 0.070 0.076 0.070 0.070 2,482,209 0.0701 -3.23%
2000-12-08 0 0.620 0.620 0.660 0.620 0.670 1,170,000 771,900 0.6597 0.072 0.072 0.077 0.072 0.078 10,014,427 0.0771 -3.12%
2000-12-07 0 0.640 0.620 0.670 - - 0 0 - 0.075 0.072 0.078 - - 0 - 0.00%
2000-12-06 0 0.640 0.640 0.650 0.640 0.650 1,250,000 811,500 0.6492 0.075 0.075 0.076 0.075 0.076 10,699,175 0.0758 0.00%
2000-12-05 0 0.640 0.630 0.660 0.640 0.670 360,000 233,400 0.6483 0.075 0.074 0.077 0.075 0.078 3,081,362 0.0757 -5.88%
2000-12-04 0 0.680 0.640 - - - 120,000 77,400 0.6450 0.079 0.075 - - - 1,027,121 0.0754 0.00%
2000-12-01 0 0.680 0.670 0.680 0.670 0.680 1,530,000 1,025,400 0.6702 0.079 0.078 0.079 0.078 0.079 13,095,790 0.0783 6.25%
2000-11-30 0 0.640 0.640 0.660 0.640 0.650 210,000 135,500 0.6452 0.075 0.075 0.077 0.075 0.076 1,797,461 0.0754 -1.54%
2000-11-29 0 0.650 0.650 0.660 0.650 0.660 1,714,000 1,120,100 0.6535 0.076 0.076 0.077 0.076 0.077 14,670,708 0.0763 0.00%
2000-11-28 0 0.650 0.650 0.680 0.650 0.650 434,000 282,100 0.6500 0.076 0.076 0.079 0.076 0.076 3,714,753 0.0759 -1.52%
2000-11-27 0 0.660 0.660 0.700 0.660 0.700 1,510,000 1,032,600 0.6838 0.077 0.077 0.082 0.077 0.082 12,924,603 0.0799 0.00%
2000-11-24 0 0.660 0.650 0.680 0.660 0.660 70,000 46,200 0.6600 0.077 0.076 0.079 0.077 0.077 599,154 0.0771 -1.49%
2000-11-23 0 0.670 0.650 0.700 0.640 0.670 2,046,000 1,324,800 0.6475 0.078 0.076 0.082 0.075 0.078 17,512,409 0.0756 6.35%
2000-11-22 0 0.630 0.630 0.680 0.630 0.630 80,000 50,400 0.6300 0.074 0.074 0.079 0.074 0.074 684,747 0.0736 -1.56%
2000-11-21 0 0.640 0.640 0.670 0.630 0.690 1,850,000 1,262,180 0.6823 0.075 0.075 0.078 0.074 0.081 15,834,779 0.0797 0.00%
2000-11-20 0 0.640 0.640 0.670 0.640 0.680 1,510,000 1,016,400 0.6731 0.075 0.075 0.078 0.075 0.079 12,924,603 0.0786 -1.54%
2000-11-17 0 0.650 0.630 0.680 - - 0 0 - 0.076 0.074 0.079 - - 0 - 0.00%
2000-11-16 0 0.650 0.630 0.660 0.640 0.660 1,580,000 1,033,500 0.6541 0.076 0.074 0.077 0.075 0.077 13,523,757 0.0764 -5.80%
2000-11-15 0 0.690 0.640 0.690 0.690 0.690 2,000 1,380 0.6900 0.081 0.075 0.081 0.081 0.081 17,119 0.0806 1.47%
2000-11-14 0 0.680 0.630 0.680 0.630 0.700 1,550,000 1,072,000 0.6916 0.079 0.074 0.079 0.074 0.082 13,266,977 0.0808 4.62%
2000-11-13 0 0.650 0.630 0.680 - - 0 0 - 0.076 0.074 0.079 - - 0 - 0.00%
2000-11-10 0 0.650 0.650 0.680 0.630 0.690 1,556,000 1,070,000 0.6877 0.076 0.076 0.079 0.074 0.081 13,318,333 0.0803 0.00%
2000-11-09 0 0.650 0.610 0.710 0.600 0.670 38,000 23,500 0.6184 0.076 0.071 0.083 0.070 0.078 325,255 0.0723 -10.96%
2000-11-08 0 0.730 0.660 0.730 0.680 0.740 1,610,000 1,109,920 0.6894 0.085 0.077 0.085 0.079 0.086 13,780,537 0.0805 8.96%
2000-11-07 0 0.670 0.640 0.690 - - 0 0 - 0.078 0.075 0.081 - - 0 - 0.00%
2000-11-06 0 0.670 0.650 0.680 0.670 0.670 1,714,000 1,154,800 0.6737 0.078 0.076 0.079 0.078 0.078 14,670,708 0.0787 -2.90%
2000-11-03 0 0.690 0.650 0.690 0.700 0.700 1,500,000 1,050,000 0.7000 0.081 0.076 0.081 0.082 0.082 12,839,010 0.0818 2.99%
2000-11-02 0 0.670 0.640 0.700 0.630 0.670 30,000 19,700 0.6567 0.078 0.075 0.082 0.074 0.078 256,780 0.0767 3.08%
2000-11-01 0 0.650 0.650 0.690 0.630 0.660 1,508,000 995,040 0.6598 0.076 0.076 0.081 0.074 0.077 12,907,484 0.0771 -4.41%
2000-10-31 0 0.680 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2000-10-30 0 0.680 0.620 0.700 - - 10,000 6,800 0.6800 0.079 0.072 0.082 - - 85,593 0.0794 0.00%
2000-10-27 0 0.680 0.650 0.700 0.680 0.700 1,456,000 1,018,200 0.6993 0.079 0.076 0.082 0.079 0.082 12,462,399 0.0817 0.00%
2000-10-26 0 0.680 0.660 0.680 - - 0 0 - 0.079 0.077 0.079 - - 0 - 0.00%
2000-10-25 0 0.680 - 0.690 0.680 0.680 1,406,000 956,080 0.6800 0.079 - 0.081 0.079 0.079 12,034,432 0.0794 -2.86%
2000-10-24 0 0.700 - 0.700 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2000-10-23 0 0.700 0.620 0.700 0.700 0.700 1,400,000 980,000 0.7000 0.082 0.072 0.082 0.082 0.082 11,983,076 0.0818 2.94%
2000-10-20 0 0.680 0.640 0.710 0.680 0.680 12,000 8,160 0.6800 0.079 0.075 0.083 0.079 0.079 102,712 0.0794 6.25%
2000-10-19 0 0.640 0.640 0.660 0.640 0.680 1,436,000 975,520 0.6793 0.075 0.075 0.077 0.075 0.079 12,291,212 0.0794 -3.03%
2000-10-18 0 0.660 - 0.700 0.660 0.750 1,910,000 1,407,200 0.7368 0.077 - 0.082 0.077 0.088 16,348,339 0.0861 -10.81%
2000-10-17 0 0.740 0.710 0.740 0.750 0.750 76,000 57,000 0.7500 0.086 0.083 0.086 0.088 0.088 650,510 0.0876 -1.33%
2000-10-16 0 0.750 0.750 0.760 0.740 0.760 1,600,000 1,203,700 0.7523 0.088 0.088 0.089 0.086 0.089 13,694,944 0.0879 5.63%
2000-10-13 0 0.710 0.710 0.720 0.710 0.730 184,000 131,940 0.7171 0.083 0.083 0.084 0.083 0.085 1,574,919 0.0838 -5.33%
2000-10-12 0 0.750 0.740 0.750 0.740 0.750 1,702,000 1,275,780 0.7496 0.088 0.086 0.088 0.086 0.088 14,567,996 0.0876 1.35%
2000-10-11 0 0.740 0.730 0.750 0.740 0.750 330,000 246,500 0.7470 0.086 0.085 0.088 0.086 0.088 2,824,582 0.0873 -1.33%
2000-10-10 0 0.750 0.750 0.760 0.750 0.760 1,460,000 1,108,500 0.7592 0.088 0.088 0.089 0.088 0.089 12,496,636 0.0887 0.00%
2000-10-09 0 0.750 0.750 0.770 0.750 0.770 1,418,000 1,090,500 0.7690 0.088 0.088 0.090 0.088 0.090 12,137,144 0.0898 0.00%
2000-10-05 0 0.750 0.750 0.790 0.750 0.750 18,000 13,500 0.7500 0.088 0.088 0.092 0.088 0.088 154,068 0.0876 0.00%
2000-10-04 0 0.750 0.750 0.780 0.750 0.770 1,532,000 1,167,000 0.7617 0.088 0.088 0.091 0.088 0.090 13,112,908 0.0890 -1.32%
2000-10-03 0 0.760 0.750 0.780 0.760 0.760 1,350,000 1,026,000 0.7600 0.089 0.088 0.091 0.089 0.089 11,555,109 0.0888 2.70%
2000-09-29 0 0.740 0.740 0.760 0.740 0.740 1,550,000 1,147,000 0.7400 0.086 0.086 0.089 0.086 0.086 13,266,977 0.0865 2.78%
2000-09-28 0 0.720 0.730 0.750 0.720 0.720 20,000 14,400 0.7200 0.084 0.085 0.088 0.084 0.084 171,187 0.0841 -4.00%
2000-09-27 0 0.750 0.730 0.760 0.720 0.750 1,850,000 1,363,700 0.7371 0.088 0.085 0.089 0.084 0.088 15,834,779 0.0861 0.00%
2000-09-26 0 0.750 0.720 0.750 0.700 0.750 1,326,000 976,600 0.7365 0.088 0.084 0.088 0.082 0.088 11,349,684 0.0860 5.63%
2000-09-25 0 0.710 0.700 0.730 0.700 0.710 1,392,000 975,100 0.7005 0.083 0.082 0.085 0.082 0.083 11,914,601 0.0818 1.43%
2000-09-22 0 0.700 0.700 0.720 0.700 0.770 1,180,000 878,800 0.7447 0.082 0.082 0.084 0.082 0.090 10,100,021 0.0870 -9.09%
2000-09-21 0 0.770 - 0.770 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2000-09-20 0 0.770 0.710 0.770 0.770 0.770 1,000,000 770,000 0.7700 0.090 0.083 0.090 0.090 0.090 8,559,340 0.0900 2.67%
2000-09-19 0 0.750 0.750 0.760 0.750 0.780 1,096,000 837,000 0.7637 0.088 0.088 0.089 0.088 0.091 9,381,036 0.0892 0.00%
2000-09-18 0 0.750 0.750 0.760 0.740 0.760 1,600,000 1,199,500 0.7497 0.088 0.088 0.089 0.086 0.089 13,694,944 0.0876 0.00%
2000-09-15 0 0.750 0.750 0.770 0.750 0.760 242,000 181,600 0.7504 0.088 0.088 0.090 0.088 0.089 2,071,360 0.0877 0.00%
2000-09-14 0 0.750 0.750 0.760 0.750 0.760 946,000 717,500 0.7585 0.088 0.088 0.089 0.088 0.089 8,097,135 0.0886 0.00%
2000-09-12 0 0.750 0.750 0.760 0.750 0.800 330,000 262,500 0.7955 0.088 0.088 0.089 0.088 0.093 2,824,582 0.0929 -1.32%
2000-09-11 0 0.760 0.750 0.780 0.750 0.820 928,000 723,060 0.7792 0.089 0.088 0.091 0.088 0.096 7,943,067 0.0910 -2.56%
2000-09-08 0 0.780 0.780 0.810 0.780 0.800 768,000 601,740 0.7835 0.091 0.091 0.095 0.091 0.093 6,573,573 0.0915 0.00%
2000-09-07 0 0.780 0.780 0.800 0.780 0.800 460,000 367,200 0.7983 0.091 0.091 0.093 0.091 0.093 3,937,296 0.0933 -4.88%
2000-09-06 0 0.820 0.800 0.820 0.800 0.840 570,000 473,000 0.8298 0.096 0.093 0.096 0.093 0.098 4,878,824 0.0969 0.00%
2000-09-05 0 0.820 0.790 0.850 0.810 0.840 568,000 471,680 0.8304 0.096 0.092 0.099 0.095 0.098 4,861,705 0.0970 0.00%
2000-09-04 0 0.820 0.820 0.850 0.790 0.850 1,012,000 817,500 0.8078 0.096 0.096 0.099 0.092 0.099 8,662,052 0.0944 5.13%
2000-09-01 0 0.780 0.780 0.810 0.780 0.780 50,000 39,000 0.7800 0.091 0.091 0.095 0.091 0.091 427,967 0.0911 -1.27%
2000-08-31 0 0.790 0.780 0.830 0.740 0.810 1,310,000 994,440 0.7591 0.092 0.091 0.097 0.086 0.095 11,212,735 0.0887 2.60%
2000-08-30 0 0.770 0.760 0.780 0.730 0.770 1,240,000 919,200 0.7413 0.090 0.089 0.091 0.085 0.090 10,613,581 0.0866 5.48%
2000-08-29 0 0.730 0.720 0.740 0.720 0.730 750,000 545,000 0.7267 0.085 0.084 0.086 0.084 0.085 6,419,505 0.0849 1.39%
2000-08-28 0 0.720 0.710 0.740 0.710 0.720 600,000 429,000 0.7150 0.084 0.083 0.086 0.083 0.084 5,135,604 0.0835 0.00%
2000-08-25 0 0.720 0.720 0.750 0.710 0.740 690,000 496,800 0.7200 0.084 0.084 0.088 0.083 0.086 5,905,944 0.0841 -2.70%
2000-08-24 0 0.740 0.730 0.740 0.730 0.760 880,000 660,300 0.7503 0.086 0.085 0.086 0.085 0.089 7,532,219 0.0877 -6.33%
2000-08-23 0 0.790 0.700 0.790 0.700 0.790 8,332,000 5,925,560 0.7112 0.092 0.082 0.092 0.082 0.092 71,316,419 0.0831 9.72%
2000-08-22 0 0.720 0.710 0.730 0.710 0.720 550,000 391,500 0.7118 0.084 0.083 0.085 0.083 0.084 4,707,637 0.0832 2.86%
2000-08-21 0 0.700 0.700 0.730 0.700 0.710 370,000 262,300 0.7089 0.082 0.082 0.085 0.082 0.083 3,166,956 0.0828 0.00%
2000-08-18 0 0.700 0.700 0.710 0.700 0.720 5,500,000 3,907,600 0.7105 0.082 0.082 0.083 0.082 0.084 47,076,369 0.0830 -1.41%
2000-08-17 0 0.710 0.710 0.720 0.710 0.730 790,000 570,300 0.7219 0.083 0.083 0.084 0.083 0.085 6,761,878 0.0843 -2.74%
2000-08-16 0 0.730 0.710 0.730 0.710 0.730 664,000 472,440 0.7115 0.085 0.083 0.085 0.083 0.085 5,683,402 0.0831 4.29%
2000-08-15 0 0.700 0.700 0.710 0.700 0.720 740,000 525,740 0.7105 0.082 0.082 0.083 0.082 0.084 6,333,911 0.0830 0.00%
2000-08-14 0 0.700 0.700 0.710 0.700 0.710 150,000 105,400 0.7027 0.082 0.082 0.083 0.082 0.083 1,283,901 0.0821 0.00%
2000-08-11 0 0.700 0.700 0.710 0.700 0.720 5,120,000 3,634,400 0.7098 0.082 0.082 0.083 0.082 0.084 43,823,819 0.0829 0.00%
2000-08-10 0 0.700 0.700 0.710 0.700 0.710 390,000 273,020 0.7001 0.082 0.082 0.083 0.082 0.083 3,338,142 0.0818 0.00%
2000-08-09 0 0.700 0.700 0.710 0.700 0.710 1,798,000 1,275,100 0.7092 0.082 0.082 0.083 0.082 0.083 15,389,693 0.0829 0.00%
2000-08-08 0 0.700 0.700 0.710 0.700 0.700 506,000 354,200 0.7000 0.082 0.082 0.083 0.082 0.082 4,331,026 0.0818 0.00%
2000-08-07 0 0.700 0.700 0.710 0.700 0.710 2,062,000 1,444,000 0.7003 0.082 0.082 0.083 0.082 0.083 17,649,359 0.0818 0.00%
2000-08-04 0 0.700 0.700 0.720 0.700 0.720 800,000 568,000 0.7100 0.082 0.082 0.084 0.082 0.084 6,847,472 0.0830 0.00%
2000-08-03 0 0.700 0.700 0.710 0.690 0.710 720,000 502,200 0.6975 0.082 0.082 0.083 0.081 0.083 6,162,725 0.0815 1.45%
2000-08-02 0 0.690 0.690 0.700 0.690 0.700 1,050,000 734,800 0.6998 0.081 0.081 0.082 0.081 0.082 8,987,307 0.0818 -1.43%
2000-08-01 0 0.700 0.660 0.700 0.660 0.700 362,000 242,900 0.6710 0.082 0.077 0.082 0.077 0.082 3,098,481 0.0784 4.48%
2000-07-31 0 0.670 0.670 0.680 0.670 0.680 300,000 201,400 0.6713 0.078 0.078 0.079 0.078 0.079 2,567,802 0.0784 -2.90%
2000-07-28 0 0.690 0.680 0.700 0.690 0.710 370,000 258,700 0.6992 0.081 0.079 0.082 0.081 0.083 3,166,956 0.0817 0.00%
2000-07-27 0 0.690 0.690 0.710 0.690 0.710 1,030,000 721,000 0.7000 0.081 0.081 0.083 0.081 0.083 8,816,120 0.0818 -1.43%
2000-07-26 0 0.700 0.690 0.710 0.680 0.710 960,000 667,100 0.6949 0.082 0.081 0.083 0.079 0.083 8,216,966 0.0812 2.94%
2000-07-25 0 0.680 0.680 0.690 0.680 0.680 50,000 34,000 0.6800 0.079 0.079 0.081 0.079 0.079 427,967 0.0794 1.49%
2000-07-24 0 0.670 0.670 0.690 0.660 0.680 340,000 228,900 0.6732 0.078 0.078 0.081 0.077 0.079 2,910,176 0.0787 -1.47%
2000-07-21 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.079 0.079 0.082 0.079 0.079 342,374 0.0794 0.00%
2000-07-20 0 0.680 0.680 0.690 0.680 0.680 330,000 224,400 0.6800 0.079 0.079 0.081 0.079 0.079 2,824,582 0.0794 -1.45%
2000-07-19 0 0.690 0.680 0.700 0.680 0.690 240,000 163,900 0.6829 0.081 0.079 0.082 0.079 0.081 2,054,242 0.0798 -1.43%
2000-07-18 0 0.700 0.700 0.730 0.700 0.700 1,382,000 967,400 0.7000 0.082 0.082 0.085 0.082 0.082 11,829,008 0.0818 0.00%
2000-07-17 0 0.700 0.700 0.730 0.700 0.740 260,000 184,400 0.7092 0.082 0.082 0.085 0.082 0.086 2,225,428 0.0829 -1.41%
2000-07-14 0 0.710 0.710 0.740 - - 0 0 - 0.083 0.083 0.086 - - 0 - 1.43%
2000-07-13 0 0.700 0.700 0.710 0.700 0.710 140,000 99,200 0.7086 0.082 0.082 0.083 0.082 0.083 1,198,308 0.0828 -2.78%
2000-07-12 0 0.720 0.710 0.720 0.710 0.720 380,000 271,400 0.7142 0.084 0.083 0.084 0.083 0.084 3,252,549 0.0834 0.00%
2000-07-11 0 0.720 0.720 0.740 0.720 0.720 200,000 144,000 0.7200 0.084 0.084 0.086 0.084 0.084 1,711,868 0.0841 -1.37%
2000-07-10 0 0.730 0.730 - 0.710 0.740 170,000 122,960 0.7233 0.085 0.085 - 0.083 0.086 1,455,088 0.0845 4.29%
2000-07-07 0 0.700 0.700 0.730 0.700 0.700 640,000 448,000 0.7000 0.082 0.082 0.085 0.082 0.082 5,477,977 0.0818 -1.41%
2000-07-06 0 0.710 0.710 0.730 0.710 0.730 108,000 77,440 0.7170 0.083 0.083 0.085 0.083 0.085 924,409 0.0838 -1.39%
2000-07-05 0 0.720 0.710 0.720 0.710 0.720 154,000 110,820 0.7196 0.084 0.083 0.084 0.083 0.084 1,318,138 0.0841 2.86%
2000-07-04 0 0.700 0.700 0.720 0.700 0.720 700,000 491,920 0.7027 0.082 0.082 0.084 0.082 0.084 5,991,538 0.0821 -2.78%
2000-07-03 0 0.720 0.710 0.750 0.720 0.720 100,000 72,000 0.7200 0.084 0.083 0.088 0.084 0.084 855,934 0.0841 -1.37%
2000-06-30 0 0.730 0.730 0.770 0.730 0.730 94,000 68,620 0.7300 0.085 0.085 0.090 0.085 0.085 804,578 0.0853 0.00%
2000-06-29 0 0.730 0.720 0.780 - - 100,000 73,000 0.7300 0.085 0.084 0.091 - - 855,934 0.0853 0.00%
2000-06-28 0 0.730 0.730 0.770 0.730 0.760 150,000 112,500 0.7500 0.085 0.085 0.090 0.085 0.089 1,283,901 0.0876 -8.75%
2000-06-27 0 0.800 0.760 0.810 0.750 0.800 410,000 318,300 0.7763 0.093 0.089 0.095 0.088 0.093 3,509,329 0.0907 6.67%
2000-06-26 0 0.750 0.730 0.770 0.710 0.750 190,000 139,400 0.7337 0.088 0.085 0.090 0.083 0.088 1,626,275 0.0857 5.63%
2000-06-23 0 0.710 0.710 0.720 0.700 0.710 180,000 127,220 0.7068 0.083 0.083 0.084 0.082 0.083 1,540,681 0.0826 0.00%
2000-06-22 0 0.710 0.710 0.730 0.710 0.720 300,000 215,000 0.7167 0.083 0.083 0.085 0.083 0.084 2,567,802 0.0837 -1.39%
2000-06-21 0 0.720 0.710 0.720 0.700 0.720 318,000 224,960 0.7074 0.084 0.083 0.084 0.082 0.084 2,721,870 0.0826 2.86%
2000-06-20 0 0.700 0.700 0.740 0.700 0.700 90,000 63,000 0.7000 0.082 0.082 0.086 0.082 0.082 770,341 0.0818 0.00%
2000-06-19 0 0.700 0.700 0.730 0.700 0.720 1,050,000 736,300 0.7012 0.082 0.082 0.085 0.082 0.084 8,987,307 0.0819 0.00%
2000-06-16 0 0.700 0.700 0.740 0.700 0.720 362,000 254,100 0.7019 0.082 0.082 0.086 0.082 0.084 3,098,481 0.0820 -1.41%
2000-06-15 0 0.710 0.700 0.710 0.710 0.720 170,000 121,200 0.7129 0.083 0.082 0.083 0.083 0.084 1,455,088 0.0833 1.43%
2000-06-14 0 0.700 0.700 0.720 0.700 0.730 162,000 115,580 0.7135 0.082 0.082 0.084 0.082 0.085 1,386,613 0.0834 -2.78%
2000-06-13 0 0.720 0.710 0.730 0.710 0.740 160,000 115,400 0.7213 0.084 0.083 0.085 0.083 0.086 1,369,494 0.0843 -2.70%
2000-06-12 0 0.740 0.720 0.740 0.700 0.740 180,000 130,040 0.7224 0.086 0.084 0.086 0.082 0.086 1,540,681 0.0844 7.25%
2000-06-09 0 0.690 0.670 0.730 0.680 0.730 1,156,000 799,320 0.6915 0.081 0.078 0.085 0.079 0.085 9,894,597 0.0808 -5.48%
2000-06-08 0 0.730 0.730 0.750 0.720 0.730 164,000 119,480 0.7285 0.085 0.085 0.088 0.084 0.085 1,403,732 0.0851 0.00%
2000-06-07 0 0.730 0.730 0.750 0.710 0.750 84,000 61,620 0.7336 0.085 0.085 0.088 0.083 0.088 718,985 0.0857 4.29%
2000-06-05 0 0.700 0.700 0.730 0.700 0.720 5,552,000 3,947,500 0.7110 0.082 0.082 0.085 0.082 0.084 47,521,454 0.0831 1.45%
2000-06-02 0 0.690 0.690 0.750 0.690 0.690 100,000 69,000 0.6900 0.081 0.081 0.088 0.081 0.081 855,934 0.0806 0.00%
2000-06-01 0 0.690 0.690 0.710 0.690 0.690 50,000 34,500 0.6900 0.081 0.081 0.083 0.081 0.081 427,967 0.0806 -2.82%
2000-05-31 0 0.710 0.710 0.720 - - 0 0 - 0.083 0.083 0.084 - - 0 - 1.43%
2000-05-30 0 0.700 0.700 0.720 0.680 0.680 218,000 148,240 0.6800 0.082 0.082 0.084 0.079 0.079 1,865,936 0.0794 2.94%
2000-05-29 0 0.680 0.680 0.720 0.680 0.680 50,000 34,000 0.6800 0.079 0.079 0.084 0.079 0.079 427,967 0.0794 0.00%
2000-05-26 0 0.680 0.670 0.680 0.660 0.680 738,000 492,880 0.6679 0.079 0.078 0.079 0.077 0.079 6,316,793 0.0780 1.49%
2000-05-25 0 0.670 0.660 0.700 0.660 0.700 3,062,000 2,063,480 0.6739 0.078 0.077 0.082 0.077 0.082 26,208,698 0.0787 -4.29%
2000-05-24 0 0.700 0.680 0.700 0.690 0.720 610,000 429,720 0.7045 0.082 0.079 0.082 0.081 0.084 5,221,197 0.0823 -6.67%
2000-05-23 0 0.750 0.700 0.750 0.700 0.750 656,000 468,840 0.7147 0.088 0.082 0.088 0.082 0.088 5,614,927 0.0835 7.14%
2000-05-22 0 0.700 0.680 0.700 0.680 0.700 102,000 69,680 0.6831 0.082 0.079 0.082 0.079 0.082 873,053 0.0798 0.00%
2000-05-19 0 0.700 0.690 0.700 0.700 0.700 60,000 42,000 0.7000 0.082 0.081 0.082 0.082 0.082 513,560 0.0818 0.00%
2000-05-18 0 0.700 0.680 0.700 0.680 0.700 120,000 81,880 0.6823 0.082 0.079 0.082 0.079 0.082 1,027,121 0.0797 0.00%
2000-05-17 0 0.700 0.690 0.700 0.700 0.700 110,000 77,000 0.7000 0.082 0.081 0.082 0.082 0.082 941,527 0.0818 0.00%
2000-05-16 0 0.700 0.700 0.710 0.700 0.700 324,000 226,800 0.7000 0.082 0.082 0.083 0.082 0.082 2,773,226 0.0818 2.94%
2000-05-15 0 0.680 0.680 0.700 0.680 0.700 116,000 79,660 0.6867 0.079 0.079 0.082 0.079 0.082 992,883 0.0802 -2.86%
2000-05-12 0 0.700 0.680 0.730 0.700 0.700 142,000 99,400 0.7000 0.082 0.079 0.085 0.082 0.082 1,215,426 0.0818 -4.11%
2000-05-10 0 0.730 0.730 0.740 0.690 0.690 258,000 178,020 0.6900 0.085 0.085 0.086 0.081 0.081 2,208,310 0.0806 2.82%
2000-05-09 0 0.710 0.700 0.740 0.680 0.740 388,000 274,440 0.7073 0.083 0.082 0.086 0.079 0.086 3,321,024 0.0826 4.41%
2000-05-08 0 0.680 0.680 0.690 0.680 0.740 598,000 409,780 0.6853 0.079 0.079 0.081 0.079 0.086 5,118,485 0.0801 -8.11%
2000-05-05 0 0.740 0.690 0.740 0.660 0.750 618,000 430,260 0.6962 0.086 0.081 0.086 0.077 0.088 5,289,672 0.0813 -1.33%
2000-05-04 0 0.750 0.700 0.750 0.760 0.760 150,000 114,000 0.7600 0.088 0.082 0.088 0.089 0.089 1,283,901 0.0888 -1.32%
2000-05-03 0 0.760 - 0.760 - - 0 0 - 0.089 - 0.089 - - 0 - -2.56%
2000-05-02 0 0.780 - 0.780 0.780 0.780 62,000 48,360 0.7800 0.091 - 0.091 0.091 0.091 530,679 0.0911 0.00%
2000-04-28 0 0.780 0.780 0.800 0.730 0.730 20,000 14,600 0.7300 0.091 0.091 0.093 0.085 0.085 171,187 0.0853 2.63%
2000-04-27 0 0.760 - 0.790 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2000-04-26 0 0.760 0.760 0.770 0.730 0.760 62,000 46,080 0.7432 0.089 0.089 0.090 0.085 0.089 530,679 0.0868 2.70%
2000-04-25 0 0.740 0.730 0.780 0.730 0.790 140,000 105,800 0.7557 0.086 0.085 0.091 0.085 0.092 1,198,308 0.0883 -3.90%
2000-04-20 0 0.770 0.700 0.770 0.700 0.770 210,000 154,500 0.7357 0.090 0.082 0.090 0.082 0.090 1,797,461 0.0860 -2.53%
2000-04-19 0 0.790 - 0.790 0.800 0.810 208,000 167,400 0.8048 0.092 - 0.092 0.093 0.095 1,780,343 0.0940 -3.66%
2000-04-18 0 0.820 0.800 0.820 0.770 0.830 980,000 781,000 0.7969 0.096 0.093 0.096 0.090 0.097 8,388,153 0.0931 2.50%
2000-04-17 0 0.800 0.670 0.820 0.630 0.800 678,000 498,700 0.7355 0.093 0.078 0.096 0.074 0.093 5,803,232 0.0859 0.00%
2000-04-14 0 0.800 0.800 0.820 0.780 0.860 242,000 200,060 0.8267 0.093 0.093 0.096 0.091 0.100 2,071,360 0.0966 -2.44%
2000-04-13 0 0.820 0.820 0.840 0.820 0.850 486,000 406,840 0.8371 0.096 0.096 0.098 0.096 0.099 4,159,839 0.0978 -2.38%
2000-04-12 0 0.840 0.810 0.850 0.790 0.890 154,000 133,120 0.8644 0.098 0.095 0.099 0.092 0.104 1,318,138 0.1010 -1.18%
2000-04-11 0 0.850 - 0.850 0.830 0.850 38,000 31,620 0.8321 0.099 - 0.099 0.097 0.099 325,255 0.0972 -2.30%
2000-04-10 0 0.870 - 0.870 0.870 0.900 138,000 121,020 0.8770 0.102 - 0.102 0.102 0.105 1,181,189 0.1025 -1.14%
2000-04-07 0 0.880 0.870 0.880 0.840 0.910 454,000 401,100 0.8835 0.103 0.102 0.103 0.098 0.106 3,885,940 0.1032 -4.35%
2000-04-06 0 0.920 0.890 0.920 0.890 0.940 524,000 475,080 0.9066 0.107 0.104 0.107 0.104 0.110 4,485,094 0.1059 2.22%
2000-04-05 0 0.900 - 0.900 0.880 0.980 1,020,000 936,580 0.9182 0.105 - 0.105 0.103 0.114 8,730,527 0.1073 -10.00%
2000-04-03 0 1.000 - 1.000 0.960 1.000 600,000 594,500 0.9908 0.117 - 0.117 0.112 0.117 5,135,604 0.1158 -2.44%
2000-03-31 0 1.050 1.000 1.050 1.010 1.070 214,000 226,120 1.0566 0.120 0.114 0.120 0.115 0.122 1,876,374 0.1205 0.00%
2000-03-30 0 1.050 1.020 1.060 1.020 1.080 234,000 245,200 1.0479 0.120 0.116 0.121 0.116 0.123 2,051,736 0.1195 -6.25%
2000-03-29 0 1.120 1.060 1.120 0.980 1.140 580,000 591,240 1.0194 0.128 0.121 0.128 0.112 0.130 5,085,500 0.1163 6.67%
2000-03-28 0 1.050 1.010 1.050 1.010 1.140 280,000 303,400 1.0836 0.120 0.115 0.120 0.115 0.130 2,455,069 0.1236 -7.89%
2000-03-27 0 1.140 1.100 1.140 1.100 1.230 1,000,000 1,152,900 1.1529 0.130 0.125 0.130 0.125 0.140 8,768,104 0.1315 1.79%
2000-03-24 0 1.120 1.110 1.120 1.040 1.190 1,298,000 1,449,000 1.1163 0.128 0.127 0.128 0.119 0.136 11,380,999 0.1273 3.70%
2000-03-23 0 1.080 1.020 1.080 1.020 1.100 452,000 475,300 1.0515 0.123 0.116 0.123 0.116 0.125 3,963,183 0.1199 0.00%
2000-03-22 0 1.080 1.050 1.080 0.940 1.100 1,706,000 1,771,220 1.0382 0.123 0.120 0.123 0.107 0.125 14,958,386 0.1184 14.89%
2000-03-21 0 0.940 0.940 0.950 0.900 0.950 464,000 427,120 0.9205 0.107 0.107 0.108 0.103 0.108 4,068,400 0.1050 0.00%
2000-03-20 0 0.940 0.920 0.940 0.870 0.970 766,000 711,520 0.9289 0.107 0.105 0.107 0.099 0.111 6,716,368 0.1059 -1.05%
2000-03-17 0 0.950 0.920 0.950 0.890 0.990 740,000 691,640 0.9346 0.108 0.105 0.108 0.102 0.113 6,488,397 0.1066 -5.00%
2000-03-16 0 1.000 0.910 1.000 0.860 1.000 496,000 464,900 0.9373 0.114 0.104 0.114 0.098 0.114 4,348,980 0.1069 -0.99%
2000-03-15 0 1.010 1.010 1.020 0.970 1.030 572,000 578,700 1.0117 0.115 0.115 0.116 0.111 0.117 5,015,356 0.1154 1.00%
2000-03-14 0 1.000 1.000 1.060 0.990 1.060 616,000 633,040 1.0277 0.114 0.114 0.121 0.113 0.121 5,401,152 0.1172 1.01%
2000-03-13 0 0.990 0.990 1.060 0.960 1.090 556,699 563,199 1.0117 0.113 0.113 0.121 0.109 0.124 4,881,195 0.1154 -10.00%
2000-03-10 0 1.100 1.080 1.100 1.000 1.150 1,328,000 1,431,180 1.0777 0.125 0.123 0.125 0.114 0.131 11,644,042 0.1229 -2.65%
2000-03-09 0 1.130 1.130 1.160 1.130 1.200 762,000 879,120 1.1537 0.129 0.129 0.132 0.129 0.137 6,681,295 0.1316 -0.88%
2000-03-08 0 1.140 1.140 1.160 1.110 1.160 418,000 477,240 1.1417 0.130 0.130 0.132 0.127 0.132 3,665,068 0.1302 -2.56%
2000-03-07 0 1.170 1.160 1.180 1.170 1.230 690,000 824,600 1.1951 0.133 0.132 0.135 0.133 0.140 6,049,992 0.1363 -4.88%
2000-03-06 0 1.230 1.230 1.240 1.200 1.310 676,000 853,740 1.2629 0.140 0.140 0.141 0.137 0.149 5,927,238 0.1440 -5.38%
2000-03-03 0 1.300 1.290 1.300 1.250 1.350 1,454,000 1,898,640 1.3058 0.148 0.147 0.148 0.143 0.154 12,748,823 0.1489 4.84%
2000-03-02 0 1.240 1.230 1.240 1.180 1.280 1,556,000 1,920,680 1.2344 0.141 0.140 0.141 0.135 0.146 13,643,170 0.1408 9.73%
2000-03-01 0 1.130 1.120 1.130 1.130 1.220 1,232,000 1,415,920 1.1493 0.129 0.128 0.129 0.129 0.139 10,802,304 0.1311 1.80%
2000-02-29 0 1.110 1.100 1.120 1.100 1.190 1,978,000 2,259,240 1.1422 0.127 0.125 0.128 0.125 0.136 17,343,310 0.1303 1.83%
2000-02-28 0 1.090 1.080 1.090 1.050 1.260 2,872,000 3,202,760 1.1152 0.124 0.123 0.124 0.120 0.144 25,181,995 0.1272 -18.05%
2000-02-25 0 1.330 1.330 1.350 1.260 1.460 1,820,000 2,434,560 1.3377 0.152 0.152 0.154 0.144 0.167 15,957,950 0.1526 -11.33%
2000-02-24 0 1.500 1.500 1.510 1.390 1.600 7,010,500 10,434,305 1.4884 0.171 0.171 0.172 0.159 0.182 61,468,794 0.1697 7.91%
2000-02-23 0 1.390 1.380 1.390 1.380 1.500 1,470,000 2,078,040 1.4136 0.159 0.157 0.159 0.157 0.171 12,889,113 0.1612 1.46%
2000-02-22 0 1.370 1.370 1.400 1.230 1.500 3,478,000 4,729,180 1.3597 0.156 0.156 0.160 0.140 0.171 30,495,466 0.1551 -4.86%
2000-02-21 0 1.440 1.410 1.440 1.410 1.570 2,692,000 3,952,120 1.4681 0.164 0.161 0.164 0.161 0.179 23,603,736 0.1674 -10.56%
2000-02-18 0 1.610 1.600 1.620 1.600 1.750 3,224,000 5,372,680 1.6665 0.184 0.182 0.185 0.182 0.200 28,268,368 0.1901 -5.29%
2000-02-17 0 1.700 1.690 1.700 1.660 1.750 6,140,000 10,486,540 1.7079 0.194 0.193 0.194 0.189 0.200 53,836,159 0.1948 -1.16%
2000-02-16 0 1.720 1.720 1.740 1.650 1.790 12,564,000 21,526,400 1.7133 0.196 0.196 0.198 0.188 0.204 110,162,460 0.1954 7.50%
2000-02-15 0 1.600 1.580 1.590 1.580 2.000 18,594,000 33,246,780 1.7880 0.182 0.180 0.181 0.180 0.228 163,034,128 0.2039 -12.57%
2000-02-14 0 1.830 1.840 1.850 1.360 1.900 16,982,000 28,982,260 1.7066 0.209 0.210 0.211 0.155 0.217 148,899,944 0.1946 27.97%
2000-02-11 0 1.430 1.420 1.440 1.300 1.440 3,762,000 5,113,100 1.3591 0.163 0.162 0.164 0.148 0.164 32,985,608 0.1550 8.33%
2000-02-10 0 1.320 1.320 1.340 1.280 1.400 2,300,000 3,068,940 1.3343 0.151 0.151 0.153 0.146 0.160 20,166,639 0.1522 -1.49%
2000-02-09 0 1.340 1.320 1.340 1.260 1.390 3,646,000 4,895,240 1.3426 0.153 0.151 0.153 0.144 0.159 31,968,508 0.1531 6.35%
2000-02-08 0 1.260 1.260 1.270 1.230 1.270 1,548,000 1,948,460 1.2587 0.144 0.144 0.145 0.140 0.145 13,573,025 0.1436 1.61%
2000-02-03 0 1.240 1.220 1.240 1.190 1.280 1,476,000 1,796,480 1.2171 0.141 0.139 0.141 0.136 0.146 12,941,722 0.1388 -0.80%
2000-02-02 0 1.250 1.200 1.250 1.200 1.300 2,008,000 2,486,800 1.2384 0.143 0.137 0.143 0.137 0.148 17,606,353 0.1412 -2.34%
2000-02-01 0 1.280 1.240 1.280 1.240 1.400 1,932,000 2,501,300 1.2947 0.146 0.141 0.146 0.141 0.160 16,939,977 0.1477 -4.48%
2000-01-31 0 1.340 1.340 1.360 1.290 1.380 3,384,000 4,525,600 1.3374 0.153 0.153 0.155 0.147 0.157 29,671,264 0.1525 3.08%
2000-01-28 0 1.300 1.290 1.300 1.250 1.340 2,646,000 3,420,400 1.2927 0.148 0.147 0.148 0.143 0.153 23,200,404 0.1474 0.00%
2000-01-27 0 1.300 1.270 1.300 1.200 1.390 3,938,000 5,056,900 1.2841 0.148 0.145 0.148 0.137 0.159 34,528,794 0.1465 8.33%
2000-01-26 0 1.200 1.200 1.210 1.190 1.320 2,476,000 3,095,040 1.2500 0.137 0.137 0.138 0.136 0.151 21,709,826 0.1426 0.84%
2000-01-25 0 1.190 1.190 1.210 1.150 1.270 2,090,000 2,513,260 1.2025 0.136 0.136 0.138 0.131 0.145 18,325,338 0.1371 -5.56%
2000-01-24 0 1.260 1.250 1.290 1.260 1.430 4,868,000 6,503,280 1.3359 0.144 0.143 0.147 0.144 0.163 42,683,131 0.1524 0.00%
2000-01-21 0 1.260 1.250 1.260 1.150 1.350 4,570,000 5,722,000 1.2521 0.144 0.143 0.144 0.131 0.154 40,070,236 0.1428 2.44%
2000-01-20 0 1.230 1.250 1.270 1.190 1.390 2,470,000 3,236,480 1.3103 0.140 0.143 0.145 0.136 0.159 21,657,217 0.1494 -11.51%
2000-01-19 0 1.390 1.360 1.390 1.350 1.590 4,170,000 6,132,360 1.4706 0.159 0.155 0.159 0.154 0.181 36,562,994 0.1677 -9.15%
2000-01-18 0 1.530 1.530 1.540 1.510 1.780 29,294,000 48,280,340 1.6481 0.174 0.174 0.176 0.172 0.203 256,852,842 0.1880 -6.13%
2000-01-17 0 1.630 1.630 1.650 1.260 1.720 20,724,000 31,643,120 1.5269 0.186 0.186 0.188 0.144 0.196 181,710,190 0.1741 5.84%
2000-01-14 0 1.540 1.550 1.590 1.450 1.940 35,862,000 60,215,540 1.6791 0.176 0.177 0.181 0.165 0.221 314,441,750 0.1915 -3.75%
2000-01-13 0 1.600 1.600 1.620 1.050 1.620 49,346,000 68,731,900 1.3929 0.182 0.182 0.185 0.120 0.185 432,670,866 0.1589 50.94%
2000-01-12 0 1.060 1.050 1.060 1.020 1.200 11,028,000 12,328,400 1.1179 0.121 0.120 0.121 0.116 0.137 96,694,652 0.1275 -13.11%
2000-01-11 0 1.220 1.240 1.260 0.860 1.260 12,916,000 13,388,900 1.0366 0.139 0.141 0.144 0.098 0.144 113,248,833 0.1182 43.53%
2000-01-10 0 0.850 0.840 0.870 0.760 0.910 6,368,000 5,333,900 0.8376 0.097 0.096 0.099 0.087 0.104 55,835,287 0.0955 11.84%
2000-01-07 0 0.760 0.740 0.760 0.710 0.760 1,730,000 1,267,500 0.7327 0.087 0.084 0.087 0.081 0.087 15,168,820 0.0836 0.00%
2000-01-06 0 0.760 0.700 0.760 0.700 0.760 174,000 122,740 0.7054 0.087 0.080 0.087 0.080 0.087 1,525,650 0.0805 8.57%
2000-01-05 0 0.700 - 0.750 0.680 0.750 182,000 136,080 0.7477 0.080 - 0.086 0.078 0.086 1,595,795 0.0853 -6.67%
2000-01-04 0 0.750 0.720 0.750 0.750 0.770 400,000 302,000 0.7550 0.086 0.082 0.086 0.086 0.088 3,507,242 0.0861 -3.85%
2000-01-03 0 0.780 0.750 0.780 0.780 0.780 750,000 585,000 0.7800 0.089 0.086 0.089 0.089 0.089 6,576,078 0.0890 0.00%
1999-12-30 0 0.780 0.710 0.780 0.710 0.780 126,000 91,060 0.7227 0.089 0.081 0.089 0.081 0.089 1,104,781 0.0824 5.41%
1999-12-29 0 0.740 0.700 0.740 0.700 0.740 460,000 323,700 0.7037 0.084 0.080 0.084 0.080 0.084 4,033,328 0.0803 -1.33%
1999-12-28 0 0.750 0.710 0.750 0.710 0.750 502,000 365,380 0.7278 0.086 0.081 0.086 0.081 0.086 4,401,588 0.0830 -6.25%
1999-12-24 0 0.800 0.730 0.800 0.730 0.800 96,000 71,560 0.7454 0.091 0.083 0.091 0.083 0.091 841,738 0.0850 5.26%
1999-12-23 0 0.760 0.750 0.760 0.750 0.760 198,000 149,500 0.7551 0.087 0.086 0.087 0.086 0.087 1,736,085 0.0861 1.33%
1999-12-22 0 0.750 0.750 0.760 0.730 0.750 180,000 134,200 0.7456 0.086 0.086 0.087 0.083 0.086 1,578,259 0.0850 -1.32%
1999-12-21 0 0.760 0.730 0.760 - - 0 0 - 0.087 0.083 0.087 - - 0 - 0.00%
1999-12-20 0 0.760 0.730 0.760 0.730 0.760 210,000 157,200 0.7486 0.087 0.083 0.087 0.083 0.087 1,841,302 0.0854 1.33%
1999-12-17 0 0.750 0.750 0.760 0.740 0.760 440,000 331,800 0.7541 0.086 0.086 0.087 0.084 0.087 3,857,966 0.0860 0.00%
1999-12-16 0 0.750 0.750 0.800 0.750 0.770 60,000 45,800 0.7633 0.086 0.086 0.091 0.086 0.088 526,086 0.0871 -6.25%
1999-12-15 0 0.800 0.700 0.800 0.760 0.800 30,000 23,200 0.7733 0.091 0.080 0.091 0.087 0.091 263,043 0.0882 0.00%
1999-12-14 0 0.800 - 0.800 0.800 0.800 16,000 12,800 0.8000 0.091 - 0.091 0.091 0.091 140,290 0.0912 2.56%
1999-12-13 0 0.780 0.780 0.800 0.780 0.780 4,000 3,120 0.7800 0.089 0.089 0.091 0.089 0.089 35,072 0.0890 0.00%
1999-12-10 0 0.780 0.780 0.790 0.780 0.780 150,000 117,000 0.7800 0.089 0.089 0.090 0.089 0.089 1,315,216 0.0890 -2.50%
1999-12-09 0 0.800 0.790 0.800 0.800 0.810 130,000 104,200 0.8015 0.091 0.090 0.091 0.091 0.092 1,139,854 0.0914 0.00%
1999-12-08 0 0.800 0.800 0.810 0.800 0.830 1,082,000 884,120 0.8171 0.091 0.091 0.092 0.091 0.095 9,487,089 0.0932 -1.23%
1999-12-07 0 0.810 0.800 0.820 0.800 0.810 200,000 161,500 0.8075 0.092 0.091 0.094 0.091 0.092 1,753,621 0.0921 -2.41%
1999-12-06 0 0.830 0.830 0.850 0.830 0.850 696,000 579,760 0.8330 0.095 0.095 0.097 0.095 0.097 6,102,600 0.0950 0.00%
1999-12-03 0 0.830 0.810 0.830 0.760 0.840 720,000 575,660 0.7995 0.095 0.092 0.095 0.087 0.096 6,313,035 0.0912 7.79%
1999-12-02 0 0.770 0.760 0.770 0.750 0.770 34,000 25,580 0.7524 0.088 0.087 0.088 0.086 0.088 298,116 0.0858 0.00%
1999-12-01 0 0.770 0.760 0.780 0.750 0.780 680,000 521,400 0.7668 0.088 0.087 0.089 0.086 0.089 5,962,311 0.0874 2.67%
1999-11-30 0 0.750 0.730 0.770 0.680 0.750 96,000 71,120 0.7408 0.086 0.083 0.088 0.078 0.086 841,738 0.0845 4.17%
1999-11-29 0 0.720 - 0.720 0.720 0.720 80,000 57,600 0.7200 0.082 - 0.082 0.082 0.082 701,448 0.0821 0.00%
1999-11-26 0 0.720 0.650 0.720 0.700 0.730 50,000 36,000 0.7200 0.082 0.074 0.082 0.080 0.083 438,405 0.0821 2.86%
1999-11-25 0 0.700 0.600 0.700 - - 0 0 - 0.080 0.068 0.080 - - 0 - 0.00%
1999-11-24 0 0.700 0.640 0.700 - - 0 0 - 0.080 0.073 0.080 - - 0 - 0.00%
1999-11-23 0 0.700 0.690 0.700 0.690 0.700 182,000 126,600 0.6956 0.080 0.079 0.080 0.079 0.080 1,595,795 0.0793 -4.11%
1999-11-22 0 0.730 0.720 0.730 0.720 0.750 160,000 117,900 0.7369 0.083 0.082 0.083 0.082 0.086 1,402,897 0.0840 -2.67%
1999-11-19 0 0.750 0.710 0.750 0.700 0.750 298,000 211,480 0.7097 0.086 0.081 0.086 0.080 0.086 2,612,895 0.0809 0.00%
1999-11-18 0 0.750 0.700 0.750 0.700 0.770 710,000 535,400 0.7541 0.086 0.080 0.086 0.080 0.088 6,225,354 0.0860 -1.32%
1999-11-17 0 0.760 0.710 0.760 0.710 0.850 2,316,000 1,808,250 0.7808 0.087 0.081 0.087 0.081 0.097 20,306,929 0.0890 -7.32%
1999-11-16 0 0.820 0.800 0.820 0.800 0.850 404,000 329,180 0.8148 0.094 0.091 0.094 0.091 0.097 3,542,314 0.0929 -4.65%
1999-11-15 0 0.860 0.800 0.900 0.760 0.900 1,028,000 822,480 0.8001 0.098 0.091 0.103 0.087 0.103 9,013,611 0.0912 14.67%
1999-11-12 0 0.750 0.710 0.750 - - 0 0 - 0.086 0.081 0.086 - - 0 - -2.60%
1999-11-11 0 0.770 - 0.770 - - 1,180,000 908,600 0.7700 0.088 - 0.088 - - 10,346,363 0.0878 -1.28%
1999-11-10 0 0.780 0.750 0.780 0.750 0.780 68,000 51,180 0.7526 0.089 0.086 0.089 0.086 0.089 596,231 0.0858 6.85%
1999-11-09 0 0.730 0.730 0.770 0.710 0.780 40,000 30,500 0.7625 0.083 0.083 0.088 0.081 0.089 350,724 0.0870 -5.19%
1999-11-08 0 0.770 0.750 0.770 0.740 0.800 174,000 133,000 0.7644 0.088 0.086 0.088 0.084 0.091 1,525,650 0.0872 -2.53%
1999-11-05 0 0.790 0.770 0.790 0.800 0.800 20,000 16,000 0.8000 0.090 0.088 0.090 0.091 0.091 175,362 0.0912 5.33%
1999-11-04 0 0.750 0.730 0.750 0.780 0.800 538,000 427,820 0.7952 0.086 0.083 0.086 0.089 0.091 4,717,240 0.0907 -3.85%
1999-11-03 0 0.780 0.760 0.780 0.780 0.850 746,000 614,380 0.8236 0.089 0.087 0.089 0.089 0.097 6,541,006 0.0939 0.00%
1999-11-02 0 0.780 0.770 0.810 0.670 0.840 1,450,000 1,077,340 0.7430 0.089 0.088 0.092 0.076 0.096 12,713,751 0.0847 18.18%
1999-11-01 0 0.660 0.650 0.670 0.650 0.660 186,000 122,700 0.6597 0.075 0.074 0.076 0.074 0.075 1,630,867 0.0752 -1.49%
1999-10-29 0 0.670 0.660 0.670 0.650 0.670 650,000 423,500 0.6515 0.076 0.075 0.076 0.074 0.076 5,699,268 0.0743 0.00%
1999-10-28 0 0.670 0.650 0.670 0.650 0.670 436,000 285,400 0.6546 0.076 0.074 0.076 0.074 0.076 3,822,893 0.0747 3.08%
1999-10-27 0 0.650 0.650 0.660 0.640 0.650 940,000 608,500 0.6473 0.074 0.074 0.075 0.073 0.074 8,242,018 0.0738 0.00%
1999-10-26 0 0.650 0.620 0.650 0.620 0.650 440,000 279,000 0.6341 0.074 0.071 0.074 0.071 0.074 3,857,966 0.0723 0.00%
1999-10-25 0 0.650 0.630 0.650 0.640 0.650 800,000 519,000 0.6488 0.074 0.072 0.074 0.073 0.074 7,014,483 0.0740 1.56%
1999-10-22 0 0.640 0.630 0.670 0.620 0.660 1,256,000 801,820 0.6384 0.073 0.072 0.076 0.071 0.075 11,012,739 0.0728 6.67%
1999-10-21 0 0.600 0.570 0.600 0.600 0.600 550,000 315,000 0.5727 0.068 0.065 0.068 0.068 0.068 4,822,457 0.0653 7.14%
1999-10-20 0 0.560 0.550 0.570 0.550 0.560 728,000 403,200 0.5538 0.064 0.063 0.065 0.063 0.064 6,383,180 0.0632 3.70%
1999-10-19 0 0.540 0.540 0.560 0.530 0.550 530,000 284,000 0.5358 0.062 0.062 0.064 0.060 0.063 4,647,095 0.0611 -1.82%
1999-10-15 0 0.550 0.550 0.560 0.550 0.550 240,000 132,000 0.5500 0.063 0.063 0.064 0.063 0.063 2,104,345 0.0627 0.00%
1999-10-14 0 0.550 0.550 0.560 0.550 0.550 1,610,000 885,500 0.5500 0.063 0.063 0.064 0.063 0.063 14,116,648 0.0627 1.85%
1999-10-13 0 0.540 0.530 0.550 0.540 0.550 800,000 437,800 0.5473 0.062 0.060 0.063 0.062 0.063 7,014,483 0.0624 -1.82%
1999-10-12 0 0.550 0.550 0.570 0.550 0.580 800,000 448,300 0.5604 0.063 0.063 0.065 0.063 0.066 7,014,483 0.0639 -5.17%
1999-10-11 0 0.580 0.570 0.590 0.570 0.630 1,250,000 733,600 0.5869 0.066 0.065 0.067 0.065 0.072 10,960,130 0.0669 -7.94%
1999-10-08 0 0.630 0.610 0.630 0.550 0.630 4,200,000 2,507,000 0.5969 0.072 0.070 0.072 0.063 0.072 36,826,037 0.0681 14.55%
1999-10-07 0 0.550 0.550 0.560 0.550 0.570 1,980,000 1,094,400 0.5527 0.063 0.063 0.064 0.063 0.065 17,360,846 0.0630 -3.51%
1999-10-06 0 0.570 0.560 0.580 0.530 0.570 4,042,000 2,246,580 0.5558 0.065 0.064 0.066 0.060 0.065 35,440,677 0.0634 3.64%
1999-10-05 0 0.550 0.540 0.550 0.540 0.550 1,020,000 560,900 0.5499 0.063 0.062 0.063 0.062 0.063 8,943,466 0.0627 0.00%
1999-10-04 0 0.550 0.510 0.570 0.550 0.580 1,130,000 644,100 0.5700 0.063 0.058 0.065 0.063 0.066 9,907,958 0.0650 -5.17%
1999-09-30 0 0.580 0.560 0.580 0.580 0.580 1,000,000 580,000 0.5800 0.066 0.064 0.066 0.066 0.066 8,768,104 0.0661 -3.33%
1999-09-29 0 0.600 0.570 0.600 - - 0 0 - 0.068 0.065 0.068 - - 0 - 0.00%
1999-09-28 0 0.600 0.590 0.600 0.590 0.600 1,278,000 766,200 0.5995 0.068 0.067 0.068 0.067 0.068 11,205,637 0.0684 0.00%
1999-09-27 0 0.600 0.580 0.620 0.600 0.600 1,100,000 660,000 0.6000 0.068 0.066 0.071 0.068 0.068 9,644,915 0.0684 0.00%
1999-09-24 0 0.600 0.600 0.610 0.590 0.600 140,000 83,600 0.5971 0.068 0.068 0.070 0.067 0.068 1,227,535 0.0681 -1.64%
1999-09-23 0 0.610 0.600 0.620 0.600 0.620 1,570,000 942,900 0.6006 0.070 0.068 0.071 0.068 0.071 13,765,923 0.0685 0.00%
1999-09-22 0 0.610 0.590 0.610 0.600 0.610 1,648,000 990,500 0.6010 0.070 0.067 0.070 0.068 0.070 14,449,836 0.0685 1.67%
1999-09-21 0 0.600 0.600 0.610 0.600 0.610 420,000 253,500 0.6036 0.068 0.068 0.070 0.068 0.070 3,682,604 0.0688 0.00%
1999-09-20 0 0.600 0.600 0.630 0.600 0.600 460,000 276,000 0.6000 0.068 0.068 0.072 0.068 0.068 4,033,328 0.0684 0.00%
1999-09-17 0 0.600 0.600 0.610 0.600 0.620 550,000 332,300 0.6042 0.068 0.068 0.070 0.068 0.071 4,822,457 0.0689 -4.76%
1999-09-15 0 0.630 0.630 0.640 0.620 0.650 610,000 390,000 0.6393 0.072 0.072 0.073 0.071 0.074 5,348,544 0.0729 3.28%
1999-09-14 0 0.610 0.600 0.630 0.610 0.660 440,000 284,800 0.6473 0.070 0.068 0.072 0.070 0.075 3,857,966 0.0738 -6.15%
1999-09-13 0 0.650 0.610 0.650 0.610 0.650 310,000 198,100 0.6390 0.074 0.070 0.074 0.070 0.074 2,718,112 0.0729 6.56%
1999-09-10 0 0.610 0.580 0.620 0.610 0.620 190,000 116,800 0.6147 0.070 0.066 0.071 0.070 0.071 1,665,940 0.0701 -1.61%
1999-09-09 0 0.620 0.620 0.630 0.620 0.630 840,000 527,000 0.6274 0.071 0.071 0.072 0.071 0.072 7,365,207 0.0716 3.33%
1999-09-08 0 0.600 0.600 0.620 0.600 0.620 118,000 71,200 0.6034 0.068 0.068 0.071 0.068 0.071 1,034,636 0.0688 0.00%
1999-09-07 0 0.600 0.600 0.630 0.600 0.600 214,000 128,400 0.6000 0.068 0.068 0.072 0.068 0.068 1,876,374 0.0684 -1.64%
1999-09-06 0 0.610 0.600 0.650 0.600 0.650 310,000 196,400 0.6335 0.070 0.068 0.074 0.068 0.074 2,718,112 0.0723 -6.15%
1999-09-03 0 0.650 0.630 0.650 0.630 0.660 200,000 128,000 0.6400 0.074 0.072 0.074 0.072 0.075 1,753,621 0.0730 -1.52%
1999-09-02 0 0.660 0.620 0.660 0.640 0.660 1,000,000 651,100 0.6511 0.075 0.071 0.075 0.073 0.075 8,768,104 0.0743 3.13%
1999-09-01 0 0.640 0.640 0.660 0.630 0.640 750,000 475,000 0.6333 0.073 0.073 0.075 0.072 0.073 6,576,078 0.0722 -1.54%
1999-08-31 0 0.650 0.650 0.660 0.650 0.650 603,300 392,067 0.6499 0.074 0.074 0.075 0.074 0.074 5,289,797 0.0741 0.00%
1999-08-30 0 0.650 0.640 0.650 0.640 0.650 936,000 607,400 0.6489 0.074 0.073 0.074 0.073 0.074 8,206,945 0.0740 0.00%
1999-08-27 0 0.650 0.650 0.660 0.630 0.660 544,000 353,160 0.6492 0.074 0.074 0.075 0.072 0.075 4,769,849 0.0740 8.33%
1999-08-26 0 0.600 0.600 0.610 0.590 0.610 972,000 579,520 0.5962 0.068 0.068 0.070 0.067 0.070 8,522,597 0.0680 15.38%
1999-08-25 0 0.520 0.590 0.600 0.510 0.600 530,000 286,860 0.5412 0.059 0.067 0.068 0.058 0.068 4,647,095 0.0617 -18.75%
1999-08-24 0 0.640 0.570 0.640 0.590 0.650 646,000 386,100 0.5977 0.073 0.065 0.073 0.067 0.074 5,664,195 0.0682 -1.54%
1999-08-23 0 0.650 0.620 0.660 - - 0 0 - 0.074 0.071 0.075 - - 0 - 0.00%
1999-08-20 0 0.650 - 0.670 0.650 0.690 108,000 70,520 0.6530 0.074 - 0.076 0.074 0.079 946,955 0.0745 -1.52%
1999-08-19 0 0.660 0.610 0.660 0.660 0.680 740,000 491,400 0.6641 0.075 0.070 0.075 0.075 0.078 6,488,397 0.0757 -5.71%
1999-08-18 0 0.700 - 0.700 0.720 0.720 10,000 7,200 0.7200 0.080 - 0.080 0.082 0.082 87,681 0.0821 -2.78%
1999-08-17 0 0.720 0.690 0.720 - - 0 0 - 0.082 0.079 0.082 - - 0 - -1.37%
1999-08-16 0 0.730 0.700 0.730 0.680 0.740 310,000 227,000 0.7323 0.083 0.080 0.083 0.078 0.084 2,718,112 0.0835 0.00%
1999-08-13 0 0.730 0.700 0.730 0.700 0.740 457,000 336,430 0.7362 0.083 0.080 0.083 0.080 0.084 4,007,024 0.0840 0.00%
1999-08-12 0 0.730 - 0.730 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1999-08-11 0 0.730 0.690 0.730 - - 0 0 - 0.083 0.079 0.083 - - 0 - -1.35%
1999-08-10 0 0.740 0.700 0.750 0.740 0.740 30,000 22,200 0.7400 0.084 0.080 0.086 0.084 0.084 263,043 0.0844 1.37%
1999-08-09 0 0.730 0.650 0.730 0.650 0.740 352,000 258,560 0.7345 0.083 0.074 0.083 0.074 0.084 3,086,373 0.0838 -2.67%
1999-08-06 0 0.750 - 0.750 0.740 0.790 340,000 266,200 0.7829 0.086 - 0.086 0.084 0.090 2,981,155 0.0893 0.00%
1999-08-05 0 0.750 - 0.750 - - 0 0 - 0.086 - 0.086 - - 0 - -2.60%
1999-08-04 0 0.770 - 0.770 0.770 0.770 510,000 392,700 0.7700 0.088 - 0.088 0.088 0.088 4,471,733 0.0878 0.00%
1999-08-03 0 0.770 0.730 0.770 - - 0 0 - 0.088 0.083 0.088 - - 0 - -1.28%
1999-08-02 0 0.780 0.740 0.780 0.770 0.780 590,000 460,000 0.7797 0.089 0.084 0.089 0.088 0.089 5,173,181 0.0889 2.63%
1999-07-30 0 0.760 - 0.760 0.770 0.800 790,000 613,240 0.7763 0.087 - 0.087 0.088 0.091 6,926,802 0.0885 0.00%
1999-07-29 0 0.760 0.710 0.770 0.750 0.760 396,000 299,960 0.7575 0.087 0.081 0.088 0.086 0.087 3,472,169 0.0864 -2.56%
1999-07-28 0 0.780 - 0.780 0.780 0.780 70,000 54,600 0.7800 0.089 - 0.089 0.089 0.089 613,767 0.0890 0.00%
1999-07-27 0 0.780 - 0.780 0.780 0.780 120,000 93,600 0.7800 0.089 - 0.089 0.089 0.089 1,052,172 0.0890 -1.27%
1999-07-26 0 0.790 - 0.790 0.830 0.830 290,000 240,700 0.8300 0.090 - 0.090 0.095 0.095 2,542,750 0.0947 0.00%
1999-07-23 0 0.790 - 0.790 0.790 0.830 384,000 311,560 0.8114 0.090 - 0.090 0.090 0.095 3,366,952 0.0925 0.00%
1999-07-22 0 0.790 0.780 0.790 0.780 0.790 258,000 202,060 0.7832 0.090 0.089 0.090 0.089 0.090 2,262,171 0.0893 -1.25%
1999-07-21 0 0.800 0.800 0.840 - - 60,000 48,000 0.8000 0.091 0.091 0.096 - - 526,086 0.0912 0.00%
1999-07-20 0 0.800 0.800 0.860 0.800 0.830 240,000 194,300 0.8096 0.091 0.091 0.098 0.091 0.095 2,104,345 0.0923 -1.23%
1999-07-19 0 0.810 0.780 0.810 0.810 0.820 100,000 81,900 0.8190 0.092 0.089 0.092 0.092 0.094 876,810 0.0934 1.25%
1999-07-16 0 0.800 0.780 0.800 0.790 0.850 282,000 224,200 0.7950 0.091 0.089 0.091 0.090 0.097 2,472,605 0.0907 -8.05%
1999-07-15 0 0.870 0.870 0.900 0.850 0.970 1,022,000 923,920 0.9040 0.099 0.099 0.103 0.097 0.111 8,961,002 0.1031 -4.40%
1999-07-14 0 0.910 0.900 0.910 0.850 0.980 1,548,000 1,383,160 0.8935 0.104 0.103 0.104 0.097 0.112 13,573,025 0.1019 -3.19%
1999-07-13 0 0.940 0.930 0.940 0.900 1.100 1,572,000 1,601,860 1.0190 0.107 0.106 0.107 0.103 0.125 13,783,460 0.1162 -7.84%
1999-07-12 0 1.020 0.970 1.030 0.900 1.050 2,012,000 1,949,780 0.9691 0.116 0.111 0.117 0.103 0.120 17,641,426 0.1105 14.61%
1999-07-09 0 0.890 0.850 0.890 0.820 0.890 816,000 705,300 0.8643 0.102 0.097 0.102 0.094 0.102 7,154,773 0.0986 7.23%
1999-07-08 0 0.830 0.800 0.830 0.830 0.840 322,000 269,680 0.8375 0.095 0.091 0.095 0.095 0.096 2,823,330 0.0955 0.00%
1999-07-07 0 0.830 0.800 0.830 - - 0 0 - 0.095 0.091 0.095 - - 0 - -1.19%
1999-07-06 0 0.840 0.800 - 0.780 0.840 924,000 745,460 0.8068 0.096 0.091 - 0.089 0.096 8,101,728 0.0920 1.20%
1999-07-05 0 0.830 0.800 0.830 0.810 0.850 290,000 238,980 0.8241 0.095 0.091 0.095 0.092 0.097 2,542,750 0.0940 -3.49%
1999-07-02 0 0.860 0.850 0.860 0.830 0.880 464,000 398,520 0.8589 0.098 0.097 0.098 0.095 0.100 4,068,400 0.0980 3.61%
1999-06-30 0 0.830 0.820 0.830 0.820 0.840 852,000 707,860 0.8308 0.095 0.094 0.095 0.094 0.096 7,470,425 0.0948 0.00%
1999-06-29 0 0.830 0.820 0.850 0.820 0.840 2,798,000 2,342,260 0.8371 0.095 0.094 0.097 0.094 0.096 24,533,155 0.0955 0.00%
1999-06-28 0 0.830 0.780 0.830 0.780 0.830 70,000 55,740 0.7963 0.095 0.089 0.095 0.089 0.095 613,767 0.0908 -1.19%
1999-06-25 0 0.840 0.820 0.860 0.800 0.850 4,230,000 3,465,700 0.8193 0.096 0.094 0.098 0.091 0.097 37,089,080 0.0934 5.00%
1999-06-24 0 0.800 0.770 0.800 - - 50,000 39,500 0.7900 0.091 0.088 0.091 - - 438,405 0.0901 0.00%
1999-06-23 0 0.800 0.790 0.800 0.790 0.830 382,000 310,580 0.8130 0.091 0.090 0.091 0.090 0.095 3,349,416 0.0927 -3.61%
1999-06-22 0 0.830 0.820 0.830 0.820 0.870 280,000 234,900 0.8389 0.095 0.094 0.095 0.094 0.099 2,455,069 0.0957 -5.68%
1999-06-21 0 0.880 0.870 0.890 0.880 0.980 1,438,000 1,311,440 0.9120 0.100 0.099 0.102 0.100 0.112 12,608,534 0.1040 -1.12%
1999-06-17 0 0.890 0.860 0.890 0.780 0.890 2,504,000 2,091,640 0.8353 0.102 0.098 0.102 0.089 0.102 21,955,333 0.0953 12.66%
1999-06-16 0 0.790 0.760 0.790 0.690 0.800 772,000 580,400 0.7518 0.090 0.087 0.090 0.079 0.091 6,768,976 0.0857 14.49%
1999-06-15 0 0.690 0.670 0.690 0.690 0.700 200,000 139,000 0.6950 0.079 0.076 0.079 0.079 0.080 1,753,621 0.0793 -2.82%
1999-06-14 0 0.710 0.680 0.710 - - 0 0 - 0.081 0.078 0.081 - - 0 - -2.74%
1999-06-11 0 0.730 0.700 - 0.730 0.730 70,000 51,100 0.7300 0.083 0.080 - 0.083 0.083 613,767 0.0833 1.39%
1999-06-10 0 0.720 0.720 0.730 0.700 0.710 226,000 158,460 0.7012 0.082 0.082 0.083 0.080 0.081 1,981,592 0.0800 0.00%
1999-06-09 0 0.720 - 0.730 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
1999-06-08 0 0.720 0.680 0.720 0.690 0.740 466,000 325,840 0.6992 0.082 0.078 0.082 0.079 0.084 4,085,937 0.0797 0.00%
1999-06-07 0 0.720 0.710 0.740 - - 0 0 - 0.082 0.081 0.084 - - 0 - 0.00%
1999-06-04 0 0.720 0.700 0.730 0.700 0.730 144,000 101,920 0.7078 0.082 0.080 0.083 0.080 0.083 1,262,607 0.0807 -2.70%
1999-06-03 0 0.740 0.700 0.740 0.700 0.740 130,000 91,600 0.7046 0.084 0.080 0.084 0.080 0.084 1,139,854 0.0804 -1.33%
1999-06-02 0 0.750 - 0.750 0.700 0.760 70,000 51,400 0.7343 0.086 - 0.086 0.080 0.087 613,767 0.0837 4.17%
1999-06-01 0 0.720 - 0.730 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
1999-05-31 0 0.720 - 0.730 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
1999-05-28 0 0.720 0.700 0.720 0.720 0.720 16,000 11,520 0.7200 0.082 0.080 0.082 0.082 0.082 140,290 0.0821 -2.70%
1999-05-27 0 0.740 0.700 - - - 0 0 - 0.084 0.080 - - - 0 - 0.00%
1999-05-26 0 0.740 0.700 0.750 - - 0 0 - 0.084 0.080 0.086 - - 0 - 0.00%
1999-05-25 0 0.740 0.700 0.750 - - 0 0 - 0.084 0.080 0.086 - - 0 - 0.00%
1999-05-24 0 0.740 0.700 0.750 - - 0 0 - 0.084 0.080 0.086 - - 0 - 0.00%
1999-05-21 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 0.084 0.080 0.084 0.084 0.084 175,362 0.0844 0.00%
1999-05-20 0 0.740 0.700 0.740 0.700 0.740 130,000 91,700 0.7054 0.084 0.080 0.084 0.080 0.084 1,139,854 0.0804 2.78%
1999-05-19 0 0.720 0.720 0.750 0.680 0.790 494,000 360,400 0.7296 0.082 0.082 0.086 0.078 0.090 4,331,443 0.0832 -4.00%
1999-05-18 0 0.750 0.750 0.790 0.750 0.760 230,000 174,000 0.7565 0.086 0.086 0.090 0.086 0.087 2,016,664 0.0863 -5.06%
1999-05-17 0 0.790 0.750 0.780 0.760 0.820 60,000 47,200 0.7867 0.090 0.086 0.089 0.087 0.094 526,086 0.0897 -2.47%
1999-05-14 0 0.810 0.770 0.810 0.780 0.810 190,000 150,600 0.7926 0.092 0.088 0.092 0.089 0.092 1,665,940 0.0904 5.19%
1999-05-13 0 0.770 0.770 0.820 0.770 0.840 300,000 238,200 0.7940 0.088 0.088 0.094 0.088 0.096 2,630,431 0.0906 -4.94%
1999-05-12 0 0.810 0.800 0.840 0.780 0.890 1,142,000 947,520 0.8297 0.092 0.091 0.096 0.089 0.102 10,013,175 0.0946 9.46%
1999-05-11 0 0.740 0.690 0.740 0.680 0.740 326,000 230,620 0.7074 0.084 0.079 0.084 0.078 0.084 2,858,402 0.0807 4.23%
1999-05-10 0 0.710 0.680 0.710 0.680 0.800 430,000 315,080 0.7327 0.081 0.078 0.081 0.078 0.091 3,770,285 0.0836 -10.13%
1999-05-07 0 0.790 0.710 0.790 0.730 0.870 1,216,000 972,880 0.8001 0.090 0.081 0.090 0.083 0.099 10,662,015 0.0912 -5.95%
1999-05-06 0 0.840 0.820 0.840 0.740 0.900 1,592,000 1,324,980 0.8323 0.096 0.094 0.096 0.084 0.103 13,958,822 0.0949 16.67%
1999-05-05 0 0.720 0.690 0.720 0.690 0.730 240,000 170,300 0.7096 0.082 0.079 0.082 0.079 0.083 2,104,345 0.0809 4.35%
1999-05-04 0 0.690 0.660 0.690 0.660 0.710 820,000 566,400 0.6907 0.079 0.075 0.079 0.075 0.081 7,189,845 0.0788 6.15%
1999-05-03 0 0.650 0.640 0.650 0.640 0.650 370,000 239,100 0.6462 0.074 0.073 0.074 0.073 0.074 3,244,199 0.0737 4.84%
1999-04-30 0 0.620 0.620 0.630 0.600 0.630 372,000 232,180 0.6241 0.071 0.071 0.072 0.068 0.072 3,261,735 0.0712 5.08%
1999-04-29 0 0.590 0.580 0.620 0.550 0.590 354,000 205,900 0.5816 0.067 0.066 0.071 0.063 0.067 3,103,909 0.0663 7.27%
1999-04-28 0 0.550 0.540 0.570 0.540 0.550 140,000 76,100 0.5436 0.063 0.062 0.065 0.062 0.063 1,227,535 0.0620 3.77%
1999-04-27 0 0.530 0.510 0.530 0.500 0.550 294,000 149,740 0.5093 0.060 0.058 0.060 0.057 0.063 2,577,823 0.0581 -3.64%
1999-04-26 0 0.550 0.500 0.550 0.520 0.570 600,000 326,200 0.5437 0.063 0.057 0.063 0.059 0.065 5,260,862 0.0620 -6.78%
1999-04-23 0 0.590 - 0.600 0.590 0.650 606,000 373,400 0.6162 0.067 - 0.068 0.067 0.074 5,313,471 0.0703 -10.61%
1999-04-22 0 0.660 0.660 0.680 0.580 0.660 1,680,000 1,067,360 0.6353 0.075 0.075 0.078 0.066 0.075 14,730,415 0.0725 20.00%
1999-04-21 0 0.550 0.540 0.550 0.485 0.580 1,358,000 703,760 0.5182 0.063 0.062 0.063 0.055 0.066 11,907,085 0.0591 13.40%
1999-04-20 0 0.485 0.445 0.485 0.440 0.485 1,398,000 647,810 0.4634 0.055 0.051 0.055 0.050 0.055 12,257,810 0.0528 -1.02%
1999-04-19 0 0.490 0.490 - 0.380 0.470 4,580,000 1,952,290 0.4263 0.056 0.056 - 0.043 0.054 40,157,917 0.0486 30.67%
1999-04-16 0 0.375 0.370 0.380 0.360 0.395 2,980,000 1,111,950 0.3731 0.043 0.042 0.043 0.041 0.045 26,128,950 0.0426 4.17%
1999-04-15 0 0.360 0.350 0.370 - - 500,000 180,000 0.3600 0.041 0.040 0.042 - - 4,384,052 0.0411 0.00%
1999-04-14 0 0.360 0.350 0.360 0.350 0.370 1,476,000 522,450 0.3540 0.041 0.040 0.041 0.040 0.042 12,941,722 0.0404 1.41%
1999-04-13 0 0.355 0.350 0.360 0.350 0.355 550,000 193,000 0.3509 0.040 0.040 0.041 0.040 0.040 4,822,457 0.0400 1.43%
1999-04-12 0 0.350 0.350 0.370 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
1999-04-09 0 0.350 0.350 0.355 0.350 0.355 900,000 315,500 0.3506 0.040 0.040 0.040 0.040 0.040 7,891,294 0.0400 0.00%
1999-04-08 0 0.350 0.350 0.360 0.350 0.355 1,050,000 368,000 0.3505 0.040 0.040 0.041 0.040 0.040 9,206,509 0.0400 0.00%
1999-04-07 0 0.350 0.340 0.350 0.350 0.350 350,000 122,500 0.3500 0.040 0.039 0.040 0.040 0.040 3,068,836 0.0399 0.00%
1999-04-01 0 0.350 0.330 0.370 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
1999-03-31 0 0.350 0.330 0.350 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
1999-03-30 0 0.350 0.330 0.350 0.350 0.350 50,000 17,500 0.3500 0.040 0.038 0.040 0.040 0.040 438,405 0.0399 -1.41%
1999-03-29 0 0.355 0.330 0.355 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
1999-03-26 0 0.355 0.330 0.355 0.330 0.355 362,000 126,910 0.3506 0.040 0.038 0.040 0.038 0.040 3,174,054 0.0400 1.43%
1999-03-25 0 0.350 0.330 0.360 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
1999-03-24 0 0.350 0.320 0.350 0.320 0.350 456,000 156,280 0.3427 0.040 0.036 0.040 0.036 0.040 3,998,255 0.0391 2.94%
1999-03-23 0 0.340 0.330 0.340 0.340 0.345 500,000 172,000 0.3440 0.039 0.038 0.039 0.039 0.039 4,384,052 0.0392 -1.45%
1999-03-22 0 0.345 0.340 0.345 0.340 0.360 670,000 236,800 0.3534 0.039 0.039 0.039 0.039 0.041 5,874,630 0.0403 -1.43%
1999-03-19 0 0.350 0.340 0.350 0.350 0.350 852,000 298,200 0.3500 0.040 0.039 0.040 0.040 0.040 7,470,425 0.0399 0.00%
1999-03-18 0 0.350 0.340 0.350 0.350 0.350 780,000 273,000 0.3500 0.040 0.039 0.040 0.040 0.040 6,839,121 0.0399 -2.78%
1999-03-17 0 0.360 0.350 0.360 0.340 0.360 826,000 294,110 0.3561 0.041 0.040 0.041 0.039 0.041 7,242,454 0.0406 0.00%
1999-03-16 0 0.360 0.350 0.360 - - 320,000 115,200 0.3600 0.041 0.040 0.041 - - 2,805,793 0.0411 0.00%
1999-03-15 0 0.360 0.350 0.360 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
1999-03-12 0 0.360 0.330 0.360 0.340 0.360 120,000 41,200 0.3433 0.041 0.038 0.041 0.039 0.041 1,052,172 0.0392 5.88%
1999-03-11 0 0.340 0.330 - 0.340 0.340 100,000 34,000 0.3400 0.039 0.038 - 0.039 0.039 876,810 0.0388 0.00%
1999-03-10 0 0.340 0.330 0.340 0.340 0.350 200,000 69,000 0.3450 0.039 0.038 0.039 0.039 0.040 1,753,621 0.0393 -5.56%
1999-03-09 0 0.360 0.330 0.365 0.340 0.360 454,000 155,440 0.3424 0.041 0.038 0.042 0.039 0.041 3,980,719 0.0390 0.00%
1999-03-08 0 0.360 0.350 0.365 - - 0 0 - 0.041 0.040 0.042 - - 0 - 0.00%
1999-03-05 0 0.360 0.350 0.360 0.360 0.360 100,000 36,000 0.3600 0.041 0.040 0.041 0.041 0.041 876,810 0.0411 -2.70%
1999-03-04 0 0.370 0.365 0.370 0.370 0.370 150,000 55,500 0.3700 0.042 0.042 0.042 0.042 0.042 1,315,216 0.0422 0.00%
1999-03-03 0 0.370 0.370 0.380 0.370 0.370 138,000 51,060 0.3700 0.042 0.042 0.043 0.042 0.042 1,209,998 0.0422 0.00%
1999-03-02 0 0.370 0.370 0.380 0.370 0.370 200,000 74,000 0.3700 0.042 0.042 0.043 0.042 0.042 1,753,621 0.0422 0.00%
1999-03-01 0 0.370 0.370 0.380 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.00%
1999-02-26 0 0.370 0.370 0.380 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.00%
1999-02-25 0 0.370 0.370 0.380 0.370 0.370 50,000 18,500 0.3700 0.042 0.042 0.043 0.042 0.042 438,405 0.0422 0.00%
1999-02-24 0 0.370 0.370 0.380 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.00%
1999-02-23 0 0.370 0.370 0.375 0.370 0.380 200,000 75,000 0.3750 0.042 0.042 0.043 0.042 0.043 1,753,621 0.0428 -2.63%
1999-02-22 0 0.380 0.370 0.380 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
1999-02-19 0 0.380 0.370 0.380 - - 0 0 - 0.043 0.042 0.043 - - 0 - -7.32%
1999-02-15 0 0.410 0.410 - - - 0 0 - 0.047 0.047 - - - 0 - 3.80%
1999-02-12 0 0.395 0.395 - - - 0 0 - 0.045 0.045 - - - 0 - 3.95%
1999-02-11 0 0.380 0.380 - - - 0 0 - 0.043 0.043 - - - 0 - 1.33%
1999-02-10 0 0.375 0.370 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1999-02-09 0 0.375 0.370 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1999-02-08 0 0.375 0.370 0.375 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
1999-02-05 0 0.375 0.340 0.375 0.350 0.375 56,000 19,750 0.3527 0.043 0.039 0.043 0.040 0.043 491,014 0.0402 -1.32%
1999-02-04 0 0.380 0.350 0.380 0.370 0.380 54,000 20,020 0.3707 0.043 0.040 0.043 0.042 0.043 473,478 0.0423 -2.56%
1999-02-03 0 0.390 0.350 0.390 - - 0 0 - 0.044 0.040 0.044 - - 0 - 0.00%
1999-02-02 0 0.390 0.390 - - - 496,000 183,520 0.3700 0.044 0.044 - - - 4,348,980 0.0422 2.63%
1999-02-01 0 0.380 0.380 0.400 - - 1,000,000 350,000 0.3500 0.043 0.043 0.046 - - 8,768,104 0.0399 5.56%
1999-01-29 0 0.360 0.340 0.360 0.340 0.360 1,140,000 388,200 0.3405 0.041 0.039 0.041 0.039 0.041 9,995,639 0.0388 5.88%
1999-01-28 0 0.340 0.340 0.345 0.330 0.350 312,000 106,050 0.3399 0.039 0.039 0.039 0.038 0.040 2,735,648 0.0388 -6.85%
1999-01-27 0 0.365 0.350 0.365 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
1999-01-26 0 0.365 0.360 0.365 0.350 0.365 184,000 65,250 0.3546 0.042 0.041 0.042 0.040 0.042 1,613,331 0.0404 -2.67%
1999-01-25 0 0.375 - 0.375 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-01-22 0 0.375 0.350 0.375 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
1999-01-21 0 0.375 0.350 0.375 - - 0 0 - 0.043 0.040 0.043 - - 0 - -1.32%
1999-01-20 0 0.380 0.350 0.380 0.320 0.380 110,000 37,300 0.3391 0.043 0.040 0.043 0.036 0.043 964,491 0.0387 -2.56%
1999-01-19 0 0.390 - 0.390 0.390 0.390 10,000 3,900 0.3900 0.044 - 0.044 0.044 0.044 87,681 0.0445 1.30%
1999-01-18 0 0.385 - 0.385 0.385 0.385 200,000 77,000 0.3850 0.044 - 0.044 0.044 0.044 1,753,621 0.0439 1.32%
1999-01-15 0 0.380 - 0.385 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-01-14 0 0.380 - 0.385 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-01-13 0 0.380 - 0.380 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-01-12 0 0.380 - 0.385 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-01-11 0 0.380 - 0.380 - - 0 0 - 0.043 - 0.043 - - 0 - -1.30%
1999-01-08 0 0.385 - 0.385 0.370 0.385 310,000 114,850 0.3705 0.044 - 0.044 0.042 0.044 2,718,112 0.0423 0.00%
1999-01-07 0 0.385 0.385 0.395 0.385 0.385 200,000 77,000 0.3850 0.044 0.044 0.045 0.044 0.044 1,753,621 0.0439 0.00%
1999-01-06 0 0.385 0.375 0.385 - - 0 0 - 0.044 0.043 0.044 - - 0 - 0.00%
1999-01-05 0 0.385 - 0.385 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-01-04 0 0.385 - 0.385 - - 0 0 - 0.044 - 0.044 - - 0 - -1.28%
1998-12-31 0 0.390 - 0.390 0.390 0.395 40,000 15,650 0.3913 0.044 - 0.044 0.044 0.045 350,724 0.0446 -1.27%
1998-12-30 0 0.395 - 0.395 0.395 0.400 60,000 23,750 0.3958 0.045 - 0.045 0.045 0.046 526,086 0.0451 -1.25%
1998-12-29 0 0.400 - 0.400 0.400 0.410 100,000 40,400 0.4040 0.046 - 0.046 0.046 0.047 876,810 0.0461 -4.76%
1998-12-28 0 0.420 - 0.420 - - 0 0 - 0.048 - 0.048 - - 0 - -2.33%
1998-12-24 0 0.430 - - 0.430 0.430 50,000 21,500 0.4300 0.049 - - 0.049 0.049 438,405 0.0490 4.88%
1998-12-23 0 0.410 0.380 0.410 0.400 0.410 40,000 16,200 0.4050 0.047 0.043 0.047 0.046 0.047 350,724 0.0462 -2.38%
1998-12-22 0 0.420 - 0.420 0.400 0.420 60,000 24,200 0.4033 0.048 - 0.048 0.046 0.048 526,086 0.0460 0.00%
1998-12-21 0 0.420 - - - - 300 126 0.4200 0.048 - - - - 2,630 0.0479 0.00%
1998-12-18 0 0.420 0.420 0.445 0.420 0.445 110,000 47,000 0.4273 0.048 0.048 0.051 0.048 0.051 964,491 0.0487 -6.67%
1998-12-17 0 0.450 0.430 0.460 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
1998-12-16 0 0.450 0.425 0.455 0.450 0.450 30,000 13,500 0.4500 0.051 0.048 0.052 0.051 0.051 263,043 0.0513 2.27%
1998-12-15 0 0.440 0.425 - - - 0 0 - 0.050 0.048 - - - 0 - 0.00%
1998-12-14 0 0.440 0.420 0.440 0.425 0.440 106,000 45,140 0.4258 0.050 0.048 0.050 0.048 0.050 929,419 0.0486 -1.12%
1998-12-11 0 0.445 0.430 0.450 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
1998-12-10 0 0.445 0.430 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1998-12-09 0 0.445 0.435 0.445 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
1998-12-08 0 0.445 0.430 - 0.430 0.445 166,000 72,440 0.4364 0.051 0.049 - 0.049 0.051 1,455,505 0.0498 0.00%
1998-12-07 0 0.445 0.430 0.445 0.430 0.445 108,000 47,240 0.4374 0.051 0.049 0.051 0.049 0.051 946,955 0.0499 3.49%
1998-12-04 0 0.430 0.430 0.450 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
1998-12-03 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 0.049 0.049 0.051 0.049 0.049 263,043 0.0490 -1.15%
1998-12-02 0 0.435 0.430 0.445 0.435 0.435 50,000 21,750 0.4350 0.050 0.049 0.051 0.050 0.050 438,405 0.0496 1.16%
1998-12-01 0 0.430 0.430 - 0.430 0.430 260,000 111,800 0.4300 0.049 0.049 - 0.049 0.049 2,279,707 0.0490 -4.44%
1998-11-30 0 0.450 0.435 0.450 0.435 0.450 252,000 109,930 0.4362 0.051 0.050 0.051 0.050 0.051 2,209,562 0.0498 -1.10%
1998-11-27 0 0.455 0.435 0.455 0.435 0.455 280,000 124,420 0.4444 0.052 0.050 0.052 0.050 0.052 2,455,069 0.0507 1.11%
1998-11-26 0 0.450 0.435 0.455 0.445 0.450 250,000 112,400 0.4496 0.051 0.050 0.052 0.051 0.051 2,192,026 0.0513 0.00%
1998-11-25 0 0.450 0.445 0.460 0.450 0.450 200,000 90,000 0.4500 0.051 0.051 0.052 0.051 0.051 1,753,621 0.0513 -2.17%
1998-11-24 0 0.460 0.445 0.465 0.460 0.465 54,000 24,860 0.4604 0.052 0.051 0.053 0.052 0.053 473,478 0.0525 -1.08%
1998-11-23 0 0.465 0.450 0.475 0.465 0.480 650,000 306,380 0.4714 0.053 0.051 0.054 0.053 0.055 5,699,268 0.0538 0.00%
1998-11-20 0 0.465 0.450 0.465 0.450 0.465 1,162,000 524,230 0.4511 0.053 0.051 0.053 0.051 0.053 10,188,537 0.0515 1.09%
1998-11-19 0 0.460 0.455 0.470 0.460 0.460 100,000 46,000 0.4600 0.052 0.052 0.054 0.052 0.052 876,810 0.0525 0.00%
1998-11-18 0 0.460 0.450 0.460 0.450 0.470 502,000 227,770 0.4537 0.052 0.051 0.052 0.051 0.054 4,401,588 0.0517 -1.08%
1998-11-17 0 0.465 0.450 0.470 0.430 0.465 1,506,000 677,630 0.4500 0.053 0.051 0.054 0.049 0.053 13,204,765 0.0513 3.33%
1998-11-16 0 0.450 0.420 0.450 0.420 0.450 20,000 8,700 0.4350 0.051 0.048 0.051 0.048 0.051 175,362 0.0496 4.65%
1998-11-13 0 0.430 - 0.430 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-11-12 0 0.430 - 0.450 0.430 0.430 1,248,000 536,640 0.4300 0.049 - 0.051 0.049 0.049 10,942,594 0.0490 0.00%
1998-11-11 0 0.430 0.415 0.430 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
1998-11-10 0 0.430 0.410 0.430 - - 1,800,000 774,000 0.4300 0.049 0.047 0.049 - - 15,782,587 0.0490 0.00%
1998-11-09 0 0.430 - 0.435 - - 600,000 258,000 0.4300 0.049 - 0.050 - - 5,260,862 0.0490 0.00%
1998-11-06 0 0.430 - 0.430 0.445 0.445 40,000 17,800 0.4450 0.049 - 0.049 0.051 0.051 350,724 0.0508 -3.37%
1998-11-05 0 0.445 - 0.445 - - 0 0 - 0.051 - 0.051 - - 0 - -1.11%
1998-11-04 0 0.450 - 0.450 0.440 0.460 172,000 77,220 0.4490 0.051 - 0.051 0.050 0.052 1,508,114 0.0512 2.27%
1998-11-03 0 0.440 - 0.440 0.430 0.450 252,000 110,530 0.4386 0.050 - 0.050 0.049 0.051 2,209,562 0.0500 0.00%
1998-11-02 0 0.440 0.435 0.440 0.440 0.440 500,000 220,000 0.4400 0.050 0.050 0.050 0.050 0.050 4,384,052 0.0502 0.00%
1998-10-30 0 0.440 - 0.440 0.450 0.450 50,000 22,500 0.4500 0.050 - 0.050 0.051 0.051 438,405 0.0513 0.00%
1998-10-29 0 0.440 - - 0.430 0.440 180,000 78,150 0.4342 0.050 - - 0.049 0.050 1,578,259 0.0495 2.33%
1998-10-27 0 0.430 - - 0.425 0.430 150,000 64,000 0.4267 0.049 - - 0.048 0.049 1,315,216 0.0487 1.18%
1998-10-26 0 0.425 - - 0.420 0.425 100,000 42,250 0.4225 0.048 - - 0.048 0.048 876,810 0.0482 1.19%
1998-10-23 0 0.420 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-10-22 0 0.420 - 0.420 0.410 0.420 50,000 20,600 0.4120 0.048 - 0.048 0.047 0.048 438,405 0.0470 0.00%
1998-10-21 0 0.420 0.395 0.420 0.395 0.420 864,000 348,240 0.4031 0.048 0.045 0.048 0.045 0.048 7,575,642 0.0460 3.70%
1998-10-20 0 0.405 0.380 0.405 0.380 0.405 320,000 124,200 0.3881 0.046 0.043 0.046 0.043 0.046 2,805,793 0.0443 2.53%
1998-10-19 0 0.395 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1998-10-16 0 0.395 0.380 0.395 0.385 0.395 290,000 112,800 0.3890 0.045 0.043 0.045 0.044 0.045 2,542,750 0.0444 2.60%
1998-10-15 0 0.385 - 0.385 - - 0 0 - 0.044 - 0.044 - - 0 - -1.28%
1998-10-14 0 0.390 - 0.390 0.380 0.390 112,000 42,680 0.3811 0.044 - 0.044 0.043 0.044 982,028 0.0435 -2.50%
1998-10-13 0 0.400 - 0.400 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-10-12 0 0.400 - 0.400 0.400 0.405 130,000 52,050 0.4004 0.046 - 0.046 0.046 0.046 1,139,854 0.0457 0.00%
1998-10-09 0 0.400 - 0.400 - - 0 0 - 0.046 - 0.046 - - 0 - -1.23%
1998-10-08 0 0.405 - 0.405 0.400 0.410 68,000 27,810 0.4090 0.046 - 0.046 0.046 0.047 596,231 0.0466 -2.41%
1998-10-07 0 0.415 0.400 0.415 0.400 0.420 96,000 39,140 0.4077 0.047 0.046 0.047 0.046 0.048 841,738 0.0465 2.47%
1998-10-05 0 0.405 - 0.405 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-09-30 0 0.405 - 0.410 0.405 0.405 50,000 20,250 0.4050 0.046 - 0.047 0.046 0.046 438,405 0.0462 -1.22%
1998-09-29 0 0.410 - 0.410 - - 0 0 - 0.047 - 0.047 - - 0 - -1.20%
1998-09-28 0 0.415 0.400 0.415 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-09-25 0 0.415 0.400 0.415 0.400 0.420 174,000 70,090 0.4028 0.047 0.046 0.047 0.046 0.048 1,525,650 0.0459 3.75%
1998-09-24 0 0.400 0.395 0.425 0.400 0.425 1,092,000 457,850 0.4193 0.046 0.045 0.048 0.046 0.048 9,574,770 0.0478 -9.09%
1998-09-23 0 0.440 0.420 0.440 0.420 0.440 130,000 55,300 0.4254 0.050 0.048 0.050 0.048 0.050 1,139,854 0.0485 2.33%
1998-09-22 0 0.430 - 0.430 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-09-21 0 0.430 0.400 0.430 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
1998-09-18 0 0.430 - 0.430 0.430 0.430 2,000 860 0.4300 0.049 - 0.049 0.049 0.049 17,536 0.0490 1.18%
1998-09-17 0 0.425 0.405 0.425 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
1998-09-16 0 0.425 0.400 0.425 0.415 0.425 54,000 22,450 0.4157 0.048 0.046 0.048 0.047 0.048 473,478 0.0474 -2.30%
1998-09-15 0 0.435 0.420 0.435 0.425 0.435 50,000 21,350 0.4270 0.050 0.048 0.050 0.048 0.050 438,405 0.0487 -3.33%
1998-09-14 0 0.450 0.400 0.450 0.435 0.450 70,000 30,750 0.4393 0.051 0.046 0.051 0.050 0.051 613,767 0.0501 3.45%
1998-09-11 0 0.435 0.400 0.435 0.430 0.435 80,000 34,550 0.4319 0.050 0.046 0.050 0.049 0.050 701,448 0.0493 0.00%
1998-09-10 0 0.435 0.410 0.435 0.400 0.435 112,000 47,400 0.4232 0.050 0.047 0.050 0.046 0.050 982,028 0.0483 2.35%
1998-09-09 0 0.425 0.400 0.425 0.400 0.425 220,000 88,050 0.4002 0.048 0.046 0.048 0.046 0.048 1,928,983 0.0456 -1.16%
1998-09-08 0 0.430 0.400 0.430 0.400 0.430 80,000 33,300 0.4163 0.049 0.046 0.049 0.046 0.049 701,448 0.0475 -1.15%
1998-09-07 0 0.435 0.400 0.435 0.400 0.435 690,000 278,600 0.4038 0.050 0.046 0.050 0.046 0.050 6,049,992 0.0460 1.16%
1998-09-04 0 0.430 0.410 0.430 - - 0 0 - 0.049 0.047 0.049 - - 0 - -2.27%
1998-09-03 0 0.440 0.400 0.440 0.400 0.460 202,000 85,180 0.4217 0.050 0.046 0.050 0.046 0.052 1,771,157 0.0481 -12.00%
1998-09-02 0 0.500 - 0.495 0.480 0.500 50,000 24,500 0.4900 0.057 - 0.056 0.055 0.057 438,405 0.0559 2.04%
1998-09-01 0 0.490 - 0.500 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1998-08-31 0 0.490 - 0.490 - - 0 0 - 0.056 - 0.056 - - 0 - -2.00%
1998-08-28 0 0.500 - 0.500 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-08-27 0 0.500 - 0.500 0.510 0.520 50,000 25,700 0.5140 0.057 - 0.057 0.058 0.059 438,405 0.0586 0.00%
1998-08-26 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.057 - 0.057 0.057 0.057 87,681 0.0570 2.04%
1998-08-25 0 0.490 - 0.490 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1998-08-24 0 0.490 - 0.490 0.490 0.500 100,000 49,200 0.4920 0.056 - 0.056 0.056 0.057 876,810 0.0561 0.00%
1998-08-21 0 0.490 0.480 0.490 0.480 0.500 150,000 73,900 0.4927 0.056 0.055 0.056 0.055 0.057 1,315,216 0.0562 -5.77%
1998-08-20 0 0.520 0.500 0.520 0.500 0.530 62,000 31,940 0.5152 0.059 0.057 0.059 0.057 0.060 543,622 0.0588 4.00%
1998-08-19 0 0.500 0.490 0.510 0.490 0.510 292,000 147,040 0.5036 0.057 0.056 0.058 0.056 0.058 2,560,286 0.0574 -5.66%
1998-08-18 0 0.530 0.500 0.530 0.530 0.530 150,000 79,500 0.5300 0.060 0.057 0.060 0.060 0.060 1,315,216 0.0604 6.00%
1998-08-14 0 0.500 0.495 0.500 0.500 0.500 150,000 75,000 0.5000 0.057 0.056 0.057 0.057 0.057 1,315,216 0.0570 0.00%
1998-08-13 0 0.500 0.500 - 0.500 0.510 434,000 217,040 0.5001 0.057 0.057 - 0.057 0.058 3,805,357 0.0570 -1.96%
1998-08-12 0 0.510 0.500 0.510 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
1998-08-11 0 0.510 0.500 0.510 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
1998-08-10 0 0.510 0.500 0.510 0.510 0.510 224,000 114,240 0.5100 0.058 0.057 0.058 0.058 0.058 1,964,055 0.0582 0.00%
1998-08-07 0 0.510 0.500 0.520 0.490 0.520 144,000 72,320 0.5022 0.058 0.057 0.059 0.056 0.059 1,262,607 0.0573 2.00%
1998-08-06 0 0.500 0.485 0.550 0.495 0.600 630,000 317,450 0.5039 0.057 0.055 0.063 0.056 0.068 5,523,906 0.0575 -16.67%
1998-08-05 0 0.600 - 0.600 0.600 0.600 6,000 3,600 0.6000 0.068 - 0.068 0.068 0.068 52,609 0.0684 1.69%
1998-08-04 0 0.590 0.590 - 0.500 0.580 280,000 146,800 0.5243 0.067 0.067 - 0.057 0.066 2,455,069 0.0598 9.26%
1998-08-03 0 0.540 0.500 0.540 0.540 0.550 180,000 97,800 0.5433 0.062 0.057 0.062 0.062 0.063 1,578,259 0.0620 3.85%
1998-07-31 0 0.520 0.480 0.520 0.480 0.530 214,000 104,640 0.4890 0.059 0.055 0.059 0.055 0.060 1,876,374 0.0558 4.00%
1998-07-30 0 0.500 0.500 0.520 0.480 0.520 16,000 8,120 0.5075 0.057 0.057 0.059 0.055 0.059 140,290 0.0579 -9.09%
1998-07-29 0 0.550 0.520 0.550 0.520 0.570 184,000 99,800 0.5424 0.063 0.059 0.063 0.059 0.065 1,613,331 0.0619 0.00%
1998-07-28 0 0.550 0.530 0.550 0.510 0.610 710,000 422,600 0.5952 0.063 0.060 0.063 0.058 0.070 6,225,354 0.0679 -9.84%
1998-07-27 0 0.610 0.580 0.610 0.610 0.610 50,000 30,500 0.6100 0.070 0.066 0.070 0.070 0.070 438,405 0.0696 1.67%
1998-07-24 0 0.600 - 0.600 0.580 0.630 184,000 110,620 0.6012 0.068 - 0.068 0.066 0.072 1,613,331 0.0686 -4.76%
1998-07-23 0 0.630 0.610 0.630 0.650 0.650 50,000 32,500 0.6500 0.072 0.070 0.072 0.074 0.074 438,405 0.0741 -1.56%
1998-07-22 0 0.640 0.630 0.640 0.630 0.640 140,000 89,400 0.6386 0.073 0.072 0.073 0.072 0.073 1,227,535 0.0728 -1.54%
1998-07-21 0 0.650 0.610 0.650 0.630 0.670 110,000 71,300 0.6482 0.074 0.070 0.074 0.072 0.076 964,491 0.0739 0.00%
1998-07-20 0 0.650 0.620 0.650 0.640 0.670 118,000 77,400 0.6559 0.074 0.071 0.074 0.073 0.076 1,034,636 0.0748 -1.52%
1998-07-17 0 0.660 0.650 0.660 0.650 0.680 62,000 41,560 0.6703 0.075 0.074 0.075 0.074 0.078 543,622 0.0765 -2.94%
1998-07-16 0 0.680 0.650 0.680 0.660 0.680 140,000 94,500 0.6750 0.078 0.074 0.078 0.075 0.078 1,227,535 0.0770 0.00%
1998-07-15 0 0.680 0.650 0.680 0.690 0.690 150,000 103,500 0.6900 0.078 0.074 0.078 0.079 0.079 1,315,216 0.0787 1.49%
1998-07-14 0 0.670 0.670 0.690 0.610 0.710 144,000 94,720 0.6578 0.076 0.076 0.079 0.070 0.081 1,262,607 0.0750 -9.46%
1998-07-13 0 0.740 - 0.740 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1998-07-10 0 0.740 - 0.740 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1998-07-09 0 0.740 - 0.740 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1998-07-08 0 0.740 - 0.740 - - 0 0 - 0.084 - 0.084 - - 0 - -1.33%
1998-07-07 0 0.750 0.700 0.750 0.720 0.750 136,000 100,100 0.7360 0.086 0.080 0.086 0.082 0.086 1,192,462 0.0839 -1.32%
1998-07-06 0 0.760 0.720 0.760 0.750 0.760 120,000 90,200 0.7517 0.087 0.082 0.087 0.086 0.087 1,052,172 0.0857 0.00%
1998-07-03 0 0.760 0.720 0.760 0.730 0.760 180,000 134,700 0.7483 0.087 0.082 0.087 0.083 0.087 1,578,259 0.0853 0.00%
1998-07-02 0 0.760 0.740 0.760 0.710 0.760 276,000 204,480 0.7409 0.087 0.084 0.087 0.081 0.087 2,419,997 0.0845 -2.56%
1998-06-30 0 0.780 0.740 0.780 0.750 0.790 650,000 500,300 0.7697 0.089 0.084 0.089 0.086 0.090 5,699,268 0.0878 4.00%
1998-06-29 0 0.750 0.720 0.750 0.710 0.750 150,000 110,500 0.7367 0.086 0.082 0.086 0.081 0.086 1,315,216 0.0840 0.00%
1998-06-26 0 0.750 0.730 0.750 0.740 0.750 110,000 82,200 0.7473 0.086 0.083 0.086 0.084 0.086 964,491 0.0852 0.00%
1998-06-25 0 0.750 0.710 0.780 0.740 0.750 210,000 156,100 0.7433 0.086 0.081 0.089 0.084 0.086 1,841,302 0.0848 1.35%
1998-06-24 0 0.740 0.730 0.740 0.740 0.740 84,000 62,160 0.7400 0.084 0.083 0.084 0.084 0.084 736,521 0.0844 -2.63%
1998-06-23 0 0.760 0.730 0.760 0.750 0.760 92,000 69,500 0.7554 0.087 0.083 0.087 0.086 0.087 806,666 0.0862 1.33%
1998-06-22 0 0.750 0.720 0.760 0.720 0.750 220,000 162,600 0.7391 0.086 0.082 0.087 0.082 0.086 1,928,983 0.0843 13.64%
1998-06-19 0 0.660 0.750 0.760 0.660 0.770 296,000 221,860 0.7495 0.075 0.086 0.087 0.075 0.088 2,595,359 0.0855 -14.29%
1998-06-18 0 0.770 0.740 0.770 0.750 0.810 412,000 311,740 0.7567 0.088 0.084 0.088 0.086 0.092 3,612,459 0.0863 -3.75%
1998-06-17 0 0.800 0.760 0.800 0.750 0.800 114,000 86,500 0.7588 0.091 0.087 0.091 0.086 0.091 999,564 0.0865 0.00%
1998-06-16 0 0.800 0.760 0.800 0.760 0.810 650,000 520,200 0.8003 0.091 0.087 0.091 0.087 0.092 5,699,268 0.0913 0.00%
1998-06-15 0 0.800 - 0.800 - - 0 0 - 0.091 - 0.091 - - 0 - -2.44%
1998-06-12 0 0.820 0.750 0.820 0.800 0.830 26,000 20,980 0.8069 0.094 0.086 0.094 0.091 0.095 227,971 0.0920 -1.20%
1998-06-11 0 0.830 0.790 0.830 0.800 0.850 546,000 448,600 0.8216 0.095 0.090 0.095 0.091 0.097 4,787,385 0.0937 -5.68%
1998-06-10 0 0.880 - 0.880 0.870 0.880 170,000 148,900 0.8759 0.100 - 0.100 0.099 0.100 1,490,578 0.0999 0.00%
1998-06-09 0 0.880 - 0.890 0.850 0.880 90,000 77,900 0.8656 0.100 - 0.102 0.097 0.100 789,129 0.0987 -1.12%
1998-06-08 0 0.890 0.850 0.890 0.860 0.900 278,000 246,800 0.8878 0.102 0.097 0.102 0.098 0.103 2,437,533 0.1012 -4.30%
1998-06-05 0 0.930 0.920 0.940 0.900 0.930 276,000 251,820 0.9124 0.106 0.105 0.107 0.103 0.106 2,419,997 0.1041 1.09%
1998-06-04 0 0.920 0.910 0.940 0.910 0.920 288,000 263,460 0.9148 0.105 0.104 0.107 0.104 0.105 2,525,214 0.1043 1.10%
1998-06-03 0 0.910 0.900 0.920 0.910 0.910 250,000 227,500 0.9100 0.104 0.103 0.105 0.104 0.104 2,192,026 0.1038 0.00%
1998-06-02 0 0.910 0.900 0.910 0.900 0.910 328,000 296,100 0.9027 0.104 0.103 0.104 0.103 0.104 2,875,938 0.1030 1.11%
1998-06-01 0 0.900 0.900 0.920 0.900 0.940 792,000 725,820 0.9164 0.103 0.103 0.105 0.103 0.107 6,944,338 0.1045 0.00%
1998-05-29 0 0.900 0.900 0.920 0.850 0.920 1,160,000 1,045,020 0.9009 0.103 0.103 0.105 0.097 0.105 10,171,001 0.1027 8.43%
1998-05-28 0 0.830 0.810 0.840 0.810 0.830 298,000 243,980 0.8187 0.095 0.092 0.096 0.092 0.095 2,612,895 0.0934 0.00%
1998-05-27 0 0.830 0.810 0.840 0.810 0.830 420,000 343,800 0.8186 0.095 0.092 0.096 0.092 0.095 3,682,604 0.0934 -2.35%
1998-05-26 0 0.850 0.830 0.850 0.820 0.850 342,000 283,200 0.8281 0.097 0.095 0.097 0.094 0.097 2,998,692 0.0944 0.00%
1998-05-25 0 0.850 0.850 0.860 0.850 0.860 240,000 204,500 0.8521 0.097 0.097 0.098 0.097 0.098 2,104,345 0.0972 -1.16%
1998-05-22 0 0.860 0.850 0.860 0.850 0.860 1,212,000 1,037,040 0.8556 0.098 0.097 0.098 0.097 0.098 10,626,942 0.0976 0.00%
1998-05-21 0 0.860 0.860 0.870 0.840 0.860 710,000 602,000 0.8479 0.098 0.098 0.099 0.096 0.098 6,225,354 0.0967 0.00%
1998-05-20 0 0.860 0.830 0.860 0.800 0.880 666,000 546,340 0.8203 0.098 0.095 0.098 0.091 0.100 5,839,557 0.0936 1.18%
1998-05-19 0 0.850 0.800 0.880 0.800 0.850 400,000 323,000 0.8075 0.097 0.091 0.100 0.091 0.097 3,507,242 0.0921 2.41%
1998-05-18 0 0.830 0.810 0.830 0.800 0.850 570,000 472,100 0.8282 0.095 0.092 0.095 0.091 0.097 4,997,819 0.0945 -2.35%
1998-05-15 0 0.850 0.850 0.900 0.850 0.860 490,000 420,900 0.8590 0.097 0.097 0.103 0.097 0.098 4,296,371 0.0980 -2.30%
1998-05-14 0 0.870 0.860 0.870 0.850 0.880 160,000 139,100 0.8694 0.099 0.098 0.099 0.097 0.100 1,402,897 0.0992 -2.25%
1998-05-13 0 0.890 0.900 0.910 0.880 0.900 254,000 226,700 0.8925 0.102 0.103 0.104 0.100 0.103 2,227,098 0.1018 -2.20%
1998-05-12 0 0.910 0.900 0.910 0.900 0.950 476,000 436,580 0.9172 0.104 0.103 0.104 0.103 0.108 4,173,618 0.1046 -4.21%
1998-05-11 0 0.950 0.920 0.950 0.920 0.950 132,000 122,200 0.9258 0.108 0.105 0.108 0.105 0.108 1,157,390 0.1056 4.40%
1998-05-08 0 0.910 0.890 0.910 0.900 0.910 224,000 202,640 0.9046 0.104 0.102 0.104 0.103 0.104 1,964,055 0.1032 0.00%
1998-05-07 0 0.910 0.890 0.910 0.880 0.910 280,000 250,900 0.8961 0.104 0.102 0.104 0.100 0.104 2,455,069 0.1022 -2.15%
1998-05-06 0 0.930 0.910 0.930 0.910 0.940 380,000 350,400 0.9221 0.106 0.104 0.106 0.104 0.107 3,331,880 0.1052 -2.11%
1998-05-05 0 0.950 0.920 0.950 0.920 0.960 520,000 489,000 0.9404 0.108 0.105 0.108 0.105 0.109 4,559,414 0.1073 -2.06%
1998-05-04 0 0.970 0.950 0.970 0.940 0.970 286,000 271,560 0.9495 0.111 0.108 0.111 0.107 0.111 2,507,678 0.1083 3.19%
1998-05-01 0 0.940 0.940 0.960 0.940 1.000 890,000 854,600 0.9602 0.107 0.107 0.109 0.107 0.114 7,803,613 0.1095 -3.09%
1998-04-30 0 0.970 0.970 0.980 0.970 0.980 200,000 195,000 0.9750 0.111 0.111 0.112 0.111 0.112 1,753,621 0.1112 -2.02%
1998-04-29 0 0.990 0.970 0.990 0.970 1.000 266,000 261,560 0.9833 0.113 0.111 0.113 0.111 0.114 2,332,316 0.1121 -1.00%
1998-04-28 0 1.000 1.000 1.010 0.960 1.000 1,322,000 1,307,720 0.9892 0.114 0.114 0.115 0.109 0.114 11,591,434 0.1128 0.00%
1998-04-27 0 1.000 1.000 1.010 0.980 1.020 770,000 770,400 1.0005 0.114 0.114 0.115 0.112 0.116 6,751,440 0.1141 -0.99%
1998-04-24 0 1.010 1.000 1.010 1.000 1.010 710,000 712,500 1.0035 0.115 0.114 0.115 0.114 0.115 6,225,354 0.1145 -1.94%
1998-04-23 0 1.030 1.020 1.040 0.930 1.050 3,688,000 3,739,680 1.0140 0.117 0.116 0.119 0.106 0.120 32,336,768 0.1156 13.19%
1998-04-22 0 0.910 0.900 0.920 0.910 0.950 930,000 854,300 0.9186 0.104 0.103 0.105 0.104 0.108 8,154,337 0.1048 -4.21%
1998-04-21 0 0.950 0.930 0.960 0.900 1.000 1,796,000 1,688,120 0.9399 0.108 0.106 0.109 0.103 0.114 15,747,515 0.1072 4.40%
1998-04-20 0 0.910 0.900 0.910 0.840 0.910 2,208,000 1,953,300 0.8846 0.104 0.103 0.104 0.096 0.104 19,359,974 0.1009 8.33%
1998-04-17 0 0.840 0.810 0.840 0.730 0.840 3,538,000 2,788,900 0.7883 0.096 0.092 0.096 0.083 0.096 31,021,552 0.0899 18.31%
1998-04-16 0 0.750 0.750 0.770 0.730 0.770 1,008,000 757,780 0.7518 0.081 0.081 0.083 0.079 0.083 9,336,178 0.0812 -1.32%
1998-04-15 0 0.760 0.750 0.760 0.750 0.760 182,000 137,020 0.7529 0.082 0.081 0.082 0.081 0.082 1,685,699 0.0813 -1.30%
1998-04-14 0 0.770 0.760 0.770 0.750 0.770 294,000 223,080 0.7588 0.083 0.082 0.083 0.081 0.083 2,723,052 0.0819 0.00%
1998-04-09 0 0.770 0.750 0.770 0.750 0.770 226,000 172,660 0.7640 0.083 0.081 0.083 0.081 0.083 2,093,230 0.0825 2.67%
1998-04-08 0 0.750 0.740 0.750 0.750 0.770 190,000 144,200 0.7589 0.081 0.080 0.081 0.081 0.083 1,759,796 0.0819 0.00%
1998-04-07 0 0.750 0.730 0.750 0.750 0.750 174,000 130,500 0.7500 0.081 0.079 0.081 0.081 0.081 1,611,602 0.0810 -1.32%
1998-04-03 0 0.760 0.750 0.760 0.720 0.760 676,000 498,840 0.7379 0.082 0.081 0.082 0.078 0.082 6,261,167 0.0797 1.33%
1998-04-02 0 0.750 0.740 0.750 0.730 0.760 494,000 367,200 0.7433 0.081 0.080 0.081 0.079 0.082 4,575,468 0.0803 0.00%
1998-04-01 0 0.750 0.740 0.750 0.750 0.760 206,000 155,100 0.7529 0.081 0.080 0.081 0.081 0.082 1,907,989 0.0813 -1.32%
1998-03-31 0 0.760 0.750 0.760 0.740 0.770 598,000 451,100 0.7543 0.082 0.081 0.082 0.080 0.083 5,538,725 0.0814 -1.30%
1998-03-30 0 0.770 0.760 0.770 0.750 0.780 382,000 292,620 0.7660 0.083 0.082 0.083 0.081 0.084 3,538,115 0.0827 -1.28%
1998-03-27 0 0.780 0.750 0.780 0.760 0.780 160,000 121,640 0.7603 0.084 0.081 0.084 0.082 0.084 1,481,933 0.0821 2.63%
1998-03-26 0 0.760 0.750 0.760 0.760 0.760 22,000 16,720 0.7600 0.082 0.081 0.082 0.082 0.082 203,766 0.0821 -2.56%
1998-03-25 0 0.780 0.760 0.780 0.760 0.800 398,000 310,880 0.7811 0.084 0.082 0.084 0.082 0.086 3,686,309 0.0843 4.00%
1998-03-24 0 0.750 0.740 0.750 0.730 0.750 398,000 294,280 0.7394 0.081 0.080 0.081 0.079 0.081 3,686,309 0.0798 0.00%
1998-03-23 0 0.750 0.740 0.750 0.740 0.780 350,000 264,700 0.7563 0.081 0.080 0.081 0.080 0.084 3,241,729 0.0817 -2.60%
1998-03-20 0 0.770 0.750 0.770 0.750 0.770 216,000 163,400 0.7565 0.083 0.081 0.083 0.081 0.083 2,000,610 0.0817 -1.28%
1998-03-19 0 0.780 0.770 0.780 0.770 0.790 422,000 329,660 0.7812 0.084 0.083 0.084 0.083 0.085 3,908,599 0.0843 -1.27%
1998-03-18 0 0.790 0.780 0.790 0.760 0.820 1,004,000 780,580 0.7775 0.085 0.084 0.085 0.082 0.089 9,299,130 0.0839 -2.47%
1998-03-17 0 0.810 0.810 0.830 0.700 0.840 2,616,000 2,010,560 0.7686 0.087 0.087 0.090 0.076 0.091 24,229,606 0.0830 14.08%
1998-03-16 0 0.710 0.700 0.710 0.700 0.710 376,000 263,660 0.7012 0.077 0.076 0.077 0.076 0.077 3,482,543 0.0757 0.00%
1998-03-13 0 0.710 0.700 0.710 0.690 0.710 804,000 561,580 0.6985 0.077 0.076 0.077 0.074 0.077 7,446,714 0.0754 1.43%
1998-03-12 0 0.700 0.700 0.710 0.700 0.710 224,000 157,920 0.7050 0.076 0.076 0.077 0.076 0.077 2,074,706 0.0761 -1.41%
1998-03-11 0 0.710 0.700 0.710 0.700 0.710 728,000 510,380 0.7011 0.077 0.076 0.077 0.076 0.077 6,742,796 0.0757 1.43%
1998-03-10 0 0.700 0.700 0.710 0.700 0.710 582,000 407,420 0.7000 0.076 0.076 0.077 0.076 0.077 5,390,532 0.0756 -1.41%
1998-03-09 0 0.710 0.700 0.710 0.700 0.720 1,008,001 707,741 0.7021 0.077 0.076 0.077 0.076 0.078 9,336,188 0.0758 1.43%
1998-03-06 0 0.700 0.700 0.710 0.690 0.710 1,260,000 882,480 0.7004 0.076 0.076 0.077 0.074 0.077 11,670,223 0.0756 1.45%
1998-03-05 0 0.690 0.680 0.690 0.680 0.710 1,602,000 1,111,700 0.6939 0.074 0.073 0.074 0.073 0.077 14,837,855 0.0749 -1.43%
1998-03-04 0 0.700 0.700 0.710 0.650 0.710 3,646,000 2,532,440 0.6946 0.076 0.076 0.077 0.070 0.077 33,769,550 0.0750 6.06%
1998-03-03 0 0.660 0.650 0.660 0.650 0.660 788,000 513,460 0.6516 0.071 0.070 0.071 0.070 0.071 7,298,520 0.0704 0.00%
1998-03-02 0 0.660 0.650 0.660 0.650 0.710 2,006,000 1,339,440 0.6677 0.071 0.070 0.071 0.070 0.077 18,579,736 0.0721 -1.49%
1998-02-27 0 0.670 0.660 0.670 0.640 0.670 2,656,000 1,743,300 0.6564 0.072 0.071 0.072 0.069 0.072 24,600,089 0.0709 6.35%
1998-02-26 0 0.630 0.610 0.630 0.570 0.640 3,560,000 2,169,060 0.6093 0.068 0.066 0.068 0.062 0.069 32,973,011 0.0658 5.00%
1998-02-25 0 0.600 0.570 0.600 0.560 0.650 6,682,000 4,115,840 0.6160 0.065 0.062 0.065 0.060 0.070 61,889,231 0.0665 7.14%
1998-02-24 0 0.560 0.550 0.560 0.550 0.680 7,572,000 4,526,260 0.5978 0.060 0.059 0.060 0.059 0.073 70,132,484 0.0645 -17.65%
1998-02-23 0 0.680 0.680 0.690 0.600 0.740 2,070,000 1,416,900 0.6845 0.073 0.073 0.074 0.065 0.080 19,172,509 0.0739 -8.11%
1998-02-20 0 0.740 0.730 0.740 0.650 0.760 562,000 402,380 0.7160 0.080 0.079 0.080 0.070 0.082 5,205,290 0.0773 -5.13%
1998-02-19 0 0.780 0.770 0.780 0.710 0.780 336,000 250,140 0.7445 0.084 0.083 0.084 0.077 0.084 3,112,059 0.0804 4.00%
1998-02-18 0 0.750 0.740 0.750 0.710 0.750 1,042,000 762,580 0.7318 0.081 0.080 0.081 0.077 0.081 9,651,089 0.0790 0.00%
1998-02-17 0 0.750 0.740 0.750 0.750 0.800 320,000 240,100 0.7503 0.081 0.080 0.081 0.081 0.086 2,963,866 0.0810 0.00%
1998-02-16 0 0.750 0.740 0.770 0.710 0.800 244,000 183,820 0.7534 0.081 0.080 0.083 0.077 0.086 2,259,948 0.0813 -8.54%
1998-02-13 0 0.820 0.810 0.820 0.750 0.850 690,000 551,940 0.7999 0.089 0.087 0.089 0.081 0.092 6,390,836 0.0864 -6.82%
1998-02-12 0 0.880 0.850 0.890 0.840 0.880 426,000 363,660 0.8537 0.095 0.092 0.096 0.091 0.095 3,945,647 0.0922 -2.22%
1998-02-11 0 0.900 0.890 0.940 0.870 0.900 310,000 276,540 0.8921 0.097 0.096 0.101 0.094 0.097 2,871,245 0.0963 0.00%
1998-02-10 0 0.900 0.840 0.900 0.840 0.900 825,500 718,275 0.8701 0.097 0.091 0.097 0.091 0.097 7,645,849 0.0939 -1.10%
1998-02-09 0 0.910 0.910 0.980 0.870 0.960 1,684,000 1,559,660 0.9262 0.098 0.098 0.106 0.094 0.104 15,597,346 0.1000 5.81%
1998-02-06 0 0.860 0.840 0.890 0.850 0.880 1,162,000 1,001,820 0.8622 0.093 0.091 0.096 0.092 0.095 10,762,539 0.0931 -4.44%
1998-02-05 0 0.900 0.890 0.900 0.750 0.950 1,252,000 1,035,120 0.8268 0.097 0.096 0.097 0.081 0.103 11,596,126 0.0893 -1.10%
1998-02-04 0 0.910 0.900 0.910 0.710 0.910 3,502,000 2,874,480 0.8208 0.098 0.097 0.098 0.077 0.098 32,435,811 0.0886 30.00%
1998-02-03 0 0.700 0.700 0.710 0.630 0.710 1,578,000 1,053,460 0.6676 0.076 0.076 0.077 0.068 0.077 14,615,565 0.0721 9.38%
1998-02-02 0 0.640 0.610 0.640 0.600 0.660 698,000 431,800 0.6186 0.069 0.066 0.069 0.065 0.071 6,464,933 0.0668 12.28%
1998-01-27 0 0.570 0.570 0.580 0.570 0.600 620,000 361,740 0.5835 0.062 0.062 0.063 0.062 0.065 5,742,491 0.0630 -6.56%
1998-01-26 0 0.610 0.600 0.610 0.540 0.620 1,644,000 966,880 0.5881 0.066 0.065 0.066 0.058 0.067 15,226,863 0.0635 10.91%
1998-01-23 0 0.550 0.530 0.550 0.500 0.560 1,226,000 655,600 0.5347 0.059 0.057 0.059 0.054 0.060 11,355,312 0.0577 -1.79%
1998-01-22 0 0.560 0.540 0.560 0.550 0.680 3,896,000 2,271,560 0.5830 0.060 0.058 0.060 0.059 0.073 36,085,071 0.0630 -18.84%
1998-01-21 0 0.690 0.660 0.690 0.500 0.770 15,684,000 9,600,860 0.6121 0.074 0.071 0.074 0.054 0.083 145,266,491 0.0661 43.75%
1998-01-20 0 0.480 0.480 0.490 0.250 0.990 10,132,000 4,861,460 0.4798 0.052 0.052 0.053 0.027 0.107 93,843,413 0.0518 -62.50%
1998-01-19 0 1.280 - 1.280 1.390 1.400 110,000 153,900 1.3991 0.138 - 0.138 0.150 0.151 1,018,829 0.1511 -26.44%
1998-01-16 0 1.740 - 1.740 1.740 1.740 800,000 1,392,000 1.7400 0.188 - 0.188 0.188 0.188 7,409,665 0.1879 -2.25%
1998-01-15 0 1.780 - 1.780 1.780 1.800 166,000 296,880 1.7884 0.192 - 0.192 0.192 0.194 1,537,506 0.1931 -4.30%
1998-01-14 0 1.860 1.850 1.860 1.740 1.860 974,000 1,726,080 1.7722 0.201 0.200 0.201 0.188 0.201 9,021,268 0.1913 3.91%
1998-01-13 0 1.790 - 1.780 1.730 1.810 1,010,000 1,787,900 1.7702 0.193 - 0.192 0.187 0.195 9,354,703 0.1911 0.00%
1998-01-12 0 1.790 - 1.790 1.620 1.820 1,454,000 2,484,140 1.7085 0.193 - 0.193 0.175 0.197 13,467,067 0.1845 0.56%
1998-01-09 0 1.780 1.700 1.780 1.710 1.860 702,000 1,250,400 1.7812 0.192 0.184 0.192 0.185 0.201 6,501,981 0.1923 -5.82%
1998-01-08 0 1.890 1.890 1.900 1.870 1.900 986,000 1,853,160 1.8795 0.204 0.204 0.205 0.202 0.205 9,132,413 0.2029 -2.07%
1998-01-07 0 1.930 1.930 1.950 1.880 1.930 320,000 604,500 1.8891 0.208 0.208 0.211 0.203 0.208 2,963,866 0.2040 -0.52%
1998-01-06 0 1.940 1.930 1.940 1.930 1.960 380,000 738,600 1.9437 0.209 0.208 0.209 0.208 0.212 3,519,591 0.2099 -3.00%
1998-01-05 0 2.000 1.990 2.000 1.960 2.000 400,000 785,800 1.9645 0.216 0.215 0.216 0.212 0.216 3,704,833 0.2121 0.00%
1998-01-02 0 2.000 1.990 2.025 1.990 2.050 342,000 687,350 2.0098 0.216 0.215 0.219 0.215 0.221 3,167,632 0.2170 -3.61%
1997-12-31 0 2.075 2.050 2.075 1.980 2.075 1,138,000 2,267,400 1.9924 0.224 0.221 0.224 0.214 0.224 10,540,249 0.2151 -1.19%
1997-12-30 0 2.100 2.100 - 1.990 2.100 308,000 625,950 2.0323 0.227 0.227 - 0.215 0.227 2,852,721 0.2194 1.20%
1997-12-29 0 2.075 1.960 2.100 1.960 2.075 930,000 1,836,000 1.9742 0.224 0.212 0.227 0.212 0.224 8,613,736 0.2131 3.75%
1997-12-24 0 2.000 1.990 - 1.910 2.000 1,838,000 3,523,880 1.9172 0.216 0.215 - 0.206 0.216 17,023,706 0.2070 5.26%
1997-12-23 0 1.900 1.940 1.950 1.890 1.950 2,192,000 4,170,500 1.9026 0.205 0.209 0.211 0.204 0.211 20,302,483 0.2054 0.00%
1997-12-22 0 1.900 1.850 1.900 1.860 1.910 390,000 737,500 1.8910 0.205 0.200 0.205 0.201 0.206 3,612,212 0.2042 0.00%
1997-12-19 0 1.900 1.890 1.900 1.760 1.900 346,000 635,220 1.8359 0.205 0.204 0.205 0.190 0.205 3,204,680 0.1982 -0.52%
1997-12-18 0 1.910 - 1.900 1.900 1.970 210,000 401,600 1.9124 0.206 - 0.205 0.205 0.213 1,945,037 0.2065 -3.05%
1997-12-17 0 1.970 1.930 2.000 1.930 1.970 660,000 1,289,800 1.9542 0.213 0.208 0.216 0.208 0.213 6,112,974 0.2110 2.07%
1997-12-16 0 1.930 1.930 2.000 1.930 2.000 954,000 1,893,120 1.9844 0.208 0.208 0.216 0.208 0.216 8,836,026 0.2143 0.00%
1997-12-15 0 1.930 1.920 1.970 1.920 1.960 780,000 1,518,800 1.9472 0.208 0.207 0.213 0.207 0.212 7,224,424 0.2102 -1.03%
1997-12-12 0 1.950 1.950 2.000 1.940 1.960 352,000 684,960 1.9459 0.211 0.211 0.216 0.209 0.212 3,260,253 0.2101 -2.50%
1997-12-11 0 2.000 1.990 2.075 1.980 2.000 104,000 207,200 1.9923 0.216 0.215 0.224 0.214 0.216 963,257 0.2151 0.00%
1997-12-10 0 2.000 2.000 2.075 1.980 2.075 370,000 742,500 2.0068 0.216 0.216 0.224 0.214 0.224 3,426,970 0.2167 -1.23%
1997-12-09 0 2.025 2.025 2.050 1.980 2.025 320,000 635,350 1.9855 0.219 0.219 0.221 0.214 0.219 2,963,866 0.2144 -2.41%
1997-12-08 0 2.075 2.050 2.075 1.970 2.075 710,000 1,410,900 1.9872 0.224 0.221 0.224 0.213 0.224 6,576,078 0.2146 1.22%
1997-12-05 0 2.050 2.025 2.125 1.990 2.075 270,000 550,200 2.0378 0.221 0.219 0.229 0.215 0.224 2,500,762 0.2200 -1.20%
1997-12-04 0 2.075 2.000 2.075 1.960 2.075 728,000 1,439,890 1.9779 0.224 0.216 0.224 0.212 0.224 6,742,796 0.2135 3.75%
1997-12-03 0 2.000 2.000 2.025 1.970 2.025 1,372,000 2,711,610 1.9764 0.216 0.216 0.219 0.213 0.219 12,707,576 0.2134 0.50%
1997-12-02 0 1.990 1.980 2.000 1.960 2.000 1,870,000 3,687,700 1.9720 0.215 0.214 0.216 0.212 0.216 17,320,093 0.2129 1.53%
1997-12-01 0 1.960 1.950 1.960 1.960 2.000 2,458,000 4,873,820 1.9828 0.212 0.211 0.212 0.212 0.216 22,766,197 0.2141 -1.51%
1997-11-28 0 1.990 1.980 1.990 1.990 2.000 970,000 1,939,200 1.9992 0.215 0.214 0.215 0.215 0.216 8,984,219 0.2158 -0.50%
1997-11-27 0 2.000 1.990 2.050 1.990 2.050 1,214,000 2,432,300 2.0035 0.216 0.215 0.221 0.215 0.221 11,244,167 0.2163 -2.44%
1997-11-26 0 2.050 2.025 2.075 2.025 2.075 576,000 1,176,800 2.0431 0.221 0.219 0.224 0.219 0.224 5,334,959 0.2206 0.00%
1997-11-25 0 2.050 2.000 2.050 1.960 2.050 300,000 602,750 2.0092 0.221 0.216 0.221 0.212 0.221 2,778,625 0.2169 0.00%
1997-11-24 0 2.050 2.025 2.075 1.990 2.050 500,000 1,003,750 2.0075 0.221 0.219 0.224 0.215 0.221 4,631,041 0.2167 0.00%
1997-11-21 0 2.050 2.000 2.100 1.980 2.050 252,000 512,290 2.0329 0.221 0.216 0.227 0.214 0.221 2,334,045 0.2195 2.50%
1997-11-20 0 2.000 1.990 2.025 1.960 2.050 406,000 810,950 1.9974 0.216 0.215 0.219 0.212 0.221 3,760,405 0.2157 -1.23%
1997-11-19 0 2.025 2.000 2.050 1.920 2.025 594,000 1,172,600 1.9741 0.219 0.216 0.221 0.207 0.219 5,501,677 0.2131 4.38%
1997-11-18 0 1.940 1.930 - 1.870 1.940 960,000 1,830,900 1.9072 0.209 0.208 - 0.202 0.209 8,891,599 0.2059 0.52%
1997-11-17 0 1.930 1.920 1.930 1.890 1.930 424,000 806,480 1.9021 0.208 0.207 0.208 0.204 0.208 3,927,123 0.2054 1.58%
1997-11-14 0 1.900 1.900 1.910 1.850 1.900 600,000 1,125,800 1.8763 0.205 0.205 0.206 0.200 0.205 5,557,249 0.2026 2.15%
1997-11-13 0 1.860 1.850 1.860 1.810 1.860 2,230,000 4,079,240 1.8293 0.201 0.200 0.201 0.195 0.201 20,654,442 0.1975 0.54%
1997-11-12 0 1.850 1.830 1.850 1.780 1.860 596,000 1,085,080 1.8206 0.200 0.198 0.200 0.192 0.201 5,520,201 0.1966 0.00%
1997-11-11 0 1.850 1.840 1.850 1.830 1.860 302,000 557,720 1.8468 0.200 0.199 0.200 0.198 0.201 2,797,149 0.1994 0.54%
1997-11-10 0 1.840 1.830 1.880 1.840 1.840 190,000 349,600 1.8400 0.199 0.198 0.203 0.199 0.199 1,759,796 0.1987 -0.54%
1997-11-07 0 1.850 1.820 1.850 1.820 1.850 88,000 160,860 1.8280 0.200 0.197 0.200 0.197 0.200 815,063 0.1974 0.54%
1997-11-06 0 1.840 1.840 1.900 1.840 1.900 562,000 1,042,880 1.8557 0.199 0.199 0.205 0.199 0.205 5,205,290 0.2004 -3.16%
1997-11-05 0 1.900 1.900 1.940 1.860 1.910 304,000 570,020 1.8751 0.205 0.205 0.209 0.201 0.206 2,815,673 0.2024 -0.52%
1997-11-04 0 1.910 1.900 1.910 1.900 1.920 198,000 376,580 1.9019 0.206 0.205 0.206 0.205 0.207 1,833,892 0.2053 -1.04%
1997-11-03 0 1.930 1.930 1.940 1.800 1.940 222,000 421,820 1.9001 0.208 0.208 0.209 0.194 0.209 2,056,182 0.2051 1.58%
1997-10-31 0 1.900 1.940 1.950 1.900 1.960 146,000 283,600 1.9425 0.205 0.209 0.211 0.205 0.212 1,352,264 0.2097 -4.04%
1997-10-30 0 1.980 1.970 1.980 1.960 1.980 30,000 59,000 1.9667 0.214 0.213 0.214 0.212 0.214 277,862 0.2123 -1.00%
1997-10-29 0 2.000 1.990 2.000 1.780 2.000 664,000 1,276,460 1.9224 0.216 0.215 0.216 0.192 0.216 6,150,022 0.2076 3.09%
1997-10-28 0 1.940 1.900 2.025 1.610 2.000 1,158,000 2,040,220 1.7618 0.209 0.205 0.219 0.174 0.216 10,725,491 0.1902 -6.51%
1997-10-27 0 2.075 - 2.100 2.000 2.100 24,000 49,150 2.0479 0.224 - 0.227 0.216 0.227 222,290 0.2211 -1.19%
1997-10-24 0 2.100 - 2.100 2.050 2.100 50,000 103,400 2.0680 0.227 - 0.227 0.221 0.227 463,104 0.2233 0.00%
1997-10-23 0 2.100 2.075 2.100 2.000 2.175 384,000 848,400 2.2094 0.227 0.224 0.227 0.216 0.235 3,556,639 0.2385 -4.55%
1997-10-22 0 2.200 2.125 2.200 2.150 2.250 666,000 1,467,300 2.2032 0.238 0.229 0.238 0.232 0.243 6,168,546 0.2379 -4.35%
1997-10-21 0 2.300 2.225 2.300 2.225 2.325 954,000 2,149,250 2.2529 0.248 0.240 0.248 0.240 0.251 8,836,026 0.2432 0.00%
1997-10-20 0 2.300 2.275 2.350 2.250 2.325 1,992,000 4,569,850 2.2941 0.248 0.246 0.254 0.243 0.251 18,450,067 0.2477 -2.13%
1997-10-17 0 2.350 2.275 2.350 2.300 2.400 3,526,000 8,218,300 2.3308 0.254 0.246 0.254 0.248 0.259 32,658,101 0.2516 0.00%
1997-10-16 0 2.350 2.325 2.350 2.275 2.400 148,000 343,800 2.3230 0.254 0.251 0.254 0.246 0.259 1,370,788 0.2508 -3.09%
1997-10-15 0 2.425 2.400 2.425 2.425 2.550 160,000 396,250 2.4766 0.262 0.259 0.262 0.262 0.275 1,481,933 0.2674 -3.00%
1997-10-14 0 2.500 2.450 2.500 2.475 2.550 128,000 320,000 2.5000 0.270 0.265 0.270 0.267 0.275 1,185,546 0.2699 -2.91%
1997-10-13 0 2.575 - 2.575 2.400 2.575 244,000 601,400 2.4648 0.278 - 0.278 0.259 0.278 2,259,948 0.2661 1.98%
1997-10-09 0 2.525 2.525 2.550 2.500 2.550 1,176,000 2,992,550 2.5447 0.273 0.273 0.275 0.270 0.275 10,892,208 0.2747 -0.98%
1997-10-08 0 2.550 2.525 2.550 2.550 2.600 54,000 138,700 2.5685 0.275 0.273 0.275 0.275 0.281 500,152 0.2773 -0.97%
1997-10-07 0 2.575 2.500 2.575 2.450 2.600 216,000 544,500 2.5208 0.278 0.270 0.278 0.265 0.281 2,000,610 0.2722 0.00%
1997-10-06 0 2.575 2.525 2.575 2.525 2.600 298,000 760,350 2.5515 0.278 0.273 0.278 0.273 0.281 2,760,100 0.2755 0.00%
1997-10-03 0 2.575 2.550 2.575 2.550 2.625 64,000 165,900 2.5922 0.278 0.275 0.278 0.275 0.283 592,773 0.2799 -0.96%
1997-09-30 0 2.600 2.575 2.600 2.550 2.625 294,000 760,600 2.5871 0.281 0.278 0.281 0.275 0.283 2,723,052 0.2793 0.00%
1997-09-29 0 2.600 2.575 2.600 2.600 2.625 140,000 365,050 2.6075 0.281 0.278 0.281 0.281 0.283 1,296,691 0.2815 0.00%
1997-09-26 0 2.600 2.575 2.600 2.550 2.650 2,968,000 7,957,100 2.6810 0.281 0.278 0.281 0.275 0.286 27,489,859 0.2895 0.00%
1997-09-25 0 2.600 2.550 2.600 2.575 2.725 2,476,000 6,656,900 2.6886 0.281 0.275 0.281 0.278 0.294 22,932,915 0.2903 -2.80%
1997-09-24 0 2.675 2.650 2.675 2.625 2.725 3,196,000 8,695,200 2.7207 0.289 0.286 0.289 0.283 0.294 29,601,614 0.2937 -0.93%
1997-09-23 0 2.700 2.650 2.700 2.625 2.725 1,526,000 4,155,200 2.7229 0.292 0.286 0.292 0.283 0.294 14,133,937 0.2940 0.00%
1997-09-22 0 2.700 2.650 2.700 2.650 2.850 3,296,000 9,093,400 2.7589 0.292 0.286 0.292 0.286 0.308 30,527,822 0.2979 -3.57%
1997-09-19 0 2.800 2.750 2.800 2.600 2.900 2,976,000 8,521,950 2.8636 0.302 0.297 0.302 0.281 0.313 27,563,956 0.3092 9.80%
1997-09-18 0 2.550 2.525 2.550 2.550 2.900 7,146,000 20,166,900 2.8221 0.275 0.273 0.275 0.275 0.313 66,186,837 0.3047 -10.53%
1997-09-16 0 2.850 2.825 2.850 2.850 2.925 3,986,000 11,624,850 2.9164 0.308 0.305 0.308 0.308 0.316 36,918,658 0.3149 -1.72%
1997-09-15 0 2.900 2.850 2.900 2.875 2.925 1,810,000 5,187,950 2.8663 0.313 0.308 0.313 0.310 0.316 16,764,368 0.3095 1.75%
1997-09-12 0 2.850 2.800 2.850 2.825 2.900 2,460,000 6,960,500 2.8295 0.308 0.302 0.308 0.305 0.313 22,784,721 0.3055 -0.87%
1997-09-11 0 2.875 2.850 2.875 2.875 2.900 500,000 1,444,250 2.8885 0.310 0.308 0.310 0.310 0.313 4,631,041 0.3119 -2.54%
1997-09-10 0 2.950 2.925 2.950 2.900 3.025 532,000 1,571,200 2.9534 0.319 0.316 0.319 0.313 0.327 4,927,428 0.3189 -1.67%
1997-09-09 0 3.000 2.950 3.000 2.975 3.050 442,000 1,335,000 3.0204 0.324 0.319 0.324 0.321 0.329 4,093,840 0.3261 0.00%
1997-09-08 0 3.000 2.950 3.000 2.900 3.000 600,000 1,768,450 2.9474 0.324 0.319 0.324 0.313 0.324 5,557,249 0.3182 2.56%
1997-09-05 0 2.925 2.900 2.925 2.850 2.950 924,000 2,681,650 2.9022 0.316 0.313 0.316 0.308 0.319 8,558,164 0.3133 0.86%
1997-09-04 0 2.900 2.875 2.900 2.850 2.900 1,452,000 4,188,250 2.8845 0.313 0.310 0.313 0.308 0.313 13,448,543 0.3114 -0.85%
1997-09-03 0 2.925 2.925 2.950 2.800 2.950 3,676,000 10,698,000 2.9102 0.316 0.316 0.319 0.302 0.319 34,047,413 0.3142 7.34%
1997-09-02 0 2.725 2.725 2.750 2.675 3.000 794,000 2,269,800 2.8587 0.294 0.294 0.297 0.289 0.324 7,354,093 0.3086 -6.84%
1997-09-01 0 2.925 2.875 2.925 2.875 3.075 3,050,000 9,053,600 2.9684 0.316 0.310 0.316 0.310 0.332 28,249,350 0.3205 0.86%
1997-08-29 0 2.900 2.850 2.900 2.800 3.050 1,014,000 2,944,500 2.9038 0.313 0.308 0.313 0.302 0.329 9,391,751 0.3135 -4.92%
1997-08-28 0 3.050 3.025 3.050 3.000 3.100 852,000 2,597,050 3.0482 0.329 0.327 0.329 0.324 0.335 7,891,294 0.3291 0.83%
1997-08-27 0 3.025 3.000 3.050 3.000 3.125 888,000 2,708,150 3.0497 0.327 0.324 0.329 0.324 0.337 8,224,729 0.3293 -3.20%
1997-08-26 0 3.125 3.075 3.125 3.050 3.300 1,396,000 4,365,150 3.1269 0.337 0.332 0.337 0.329 0.356 12,929,866 0.3376 -4.58%
1997-08-25 0 3.275 3.250 3.275 3.250 3.400 1,120,000 3,675,850 3.2820 0.354 0.351 0.354 0.351 0.367 10,373,532 0.3543 -2.24%
1997-08-22 0 3.350 3.300 3.350 3.300 3.450 3,096,000 10,561,950 3.4115 0.362 0.356 0.362 0.356 0.372 28,675,405 0.3683 -0.74%
1997-08-21 0 3.375 3.300 3.375 3.200 3.700 2,870,000 9,782,850 3.4087 0.364 0.356 0.364 0.345 0.399 26,582,175 0.3680 -9.40%
1997-08-20 0 3.725 3.700 3.775 3.475 3.800 2,546,000 9,359,900 3.6763 0.402 0.399 0.408 0.375 0.410 23,581,260 0.3969 -1.97%
1997-08-19 0 3.800 3.775 3.800 3.775 4.025 4,012,000 15,663,350 3.9041 0.410 0.408 0.410 0.408 0.435 37,159,472 0.4215 -4.40%
1997-08-15 0 3.975 3.975 4.025 3.975 4.125 10,299,000 41,697,650 4.0487 0.429 0.429 0.435 0.429 0.445 95,390,181 0.4371 -1.24%
1997-08-14 0 4.025 4.000 4.025 3.850 4.050 10,532,000 41,548,600 3.9450 0.435 0.432 0.435 0.416 0.437 97,548,246 0.4259 5.92%
1997-08-13 0 3.800 3.800 3.825 3.600 3.900 10,482,000 39,500,300 3.7684 0.410 0.410 0.413 0.389 0.421 97,085,142 0.4069 7.19%
1997-08-12 0 3.575 3.500 3.600 3.200 3.575 7,748,000 26,612,450 3.4348 0.383 0.375 0.385 0.343 0.383 72,369,910 0.3677 10.85%
1997-08-11 0 3.225 3.175 3.225 3.200 3.300 2,794,000 9,096,750 3.2558 0.345 0.340 0.345 0.343 0.353 26,097,255 0.3486 0.00%
1997-08-08 0 3.225 3.200 3.225 3.175 3.275 2,178,000 6,971,300 3.2008 0.345 0.343 0.345 0.340 0.351 20,343,529 0.3427 0.78%
1997-08-07 0 3.200 3.150 3.200 3.175 3.300 1,426,000 4,574,950 3.2082 0.343 0.337 0.343 0.340 0.353 13,319,501 0.3435 -2.29%
1997-08-06 0 3.275 3.275 3.300 3.000 3.350 1,358,000 4,358,750 3.2097 0.351 0.351 0.353 0.321 0.359 12,684,349 0.3436 -3.68%
1997-08-05 0 3.400 3.350 3.400 3.350 3.400 954,000 3,242,100 3.3984 0.364 0.359 0.364 0.359 0.364 8,910,802 0.3638 0.00%
1997-08-04 0 3.400 3.275 3.400 3.275 3.400 456,000 1,515,300 3.3230 0.364 0.351 0.364 0.351 0.364 4,259,251 0.3558 0.00%
1997-08-01 0 3.400 3.250 3.400 3.325 3.425 852,000 2,898,050 3.4015 0.364 0.348 0.364 0.356 0.367 7,958,075 0.3642 -1.45%
1997-07-31 0 3.450 3.400 3.450 3.375 3.525 1,098,000 3,801,550 3.4622 0.369 0.364 0.369 0.361 0.377 10,255,829 0.3707 0.73%
1997-07-30 0 3.425 3.350 3.425 3.300 3.525 1,014,000 3,480,000 3.4320 0.367 0.359 0.367 0.353 0.377 9,471,230 0.3674 -2.14%
1997-07-29 0 3.500 3.425 3.500 3.425 3.550 1,870,000 6,466,200 3.4579 0.375 0.367 0.375 0.367 0.380 17,466,666 0.3702 0.00%
1997-07-28 0 3.500 3.475 3.500 3.475 3.550 156,000 547,400 3.5090 0.375 0.372 0.375 0.372 0.380 1,457,112 0.3757 -0.71%
1997-07-25 0 3.525 3.500 3.575 3.500 3.600 1,338,000 4,768,850 3.5642 0.377 0.375 0.383 0.375 0.385 12,497,540 0.3816 -1.40%
1997-07-24 0 3.575 3.475 3.575 3.500 3.625 3,586,000 12,875,650 3.5905 0.383 0.372 0.383 0.375 0.388 33,494,902 0.3844 -0.69%
1997-07-23 0 3.600 3.400 3.600 3.500 3.700 1,498,000 5,396,200 3.6023 0.385 0.364 0.385 0.375 0.396 13,992,014 0.3857 -2.04%
1997-07-22 0 3.675 3.625 3.700 3.650 3.725 232,000 851,300 3.6694 0.393 0.388 0.396 0.391 0.399 2,166,987 0.3928 0.00%
1997-07-21 0 3.675 3.650 3.675 3.650 3.750 604,000 2,227,000 3.6871 0.393 0.391 0.393 0.391 0.401 5,641,640 0.3947 0.00%
1997-07-18 0 3.675 3.600 3.675 3.600 3.700 1,632,000 5,957,500 3.6504 0.393 0.385 0.393 0.385 0.396 15,243,636 0.3908 0.00%
1997-07-17 0 3.675 3.650 3.675 3.675 3.725 848,000 3,121,850 3.6814 0.393 0.391 0.393 0.393 0.399 7,920,713 0.3941 -1.34%
1997-07-16 0 3.725 3.700 3.725 3.575 3.725 1,152,000 4,167,450 3.6176 0.399 0.396 0.399 0.383 0.399 10,760,214 0.3873 2.05%
1997-07-15 0 3.650 3.625 3.650 3.650 3.750 1,098,000 4,017,600 3.6590 0.391 0.388 0.391 0.391 0.401 10,255,829 0.3917 -1.35%
1997-07-14 0 3.700 3.650 3.700 3.675 3.825 480,000 1,792,500 3.7344 0.396 0.391 0.396 0.393 0.410 4,483,422 0.3998 -2.63%
1997-07-11 0 3.800 3.775 3.800 3.650 3.850 608,000 2,260,850 3.7185 0.407 0.404 0.407 0.391 0.412 5,679,002 0.3981 4.11%
1997-07-10 0 3.650 3.625 3.650 3.600 3.700 4,530,000 16,476,700 3.6372 0.391 0.388 0.391 0.385 0.396 42,312,299 0.3894 -0.68%
1997-07-09 0 3.675 3.650 3.675 3.650 3.700 1,810,000 6,609,350 3.6516 0.393 0.391 0.393 0.391 0.396 16,906,239 0.3909 0.00%
1997-07-08 0 3.675 3.625 3.675 3.625 3.675 1,140,000 4,144,750 3.6357 0.393 0.388 0.393 0.388 0.393 10,648,128 0.3892 0.68%
1997-07-07 0 3.650 3.650 3.700 3.575 3.750 1,706,000 6,189,350 3.6280 0.391 0.391 0.396 0.383 0.401 15,934,830 0.3884 1.39%
1997-07-04 0 3.600 3.575 3.600 3.500 3.625 2,010,000 7,174,250 3.5693 0.385 0.383 0.385 0.375 0.388 18,774,331 0.3821 0.00%
1997-07-03 0 3.600 3.575 3.600 3.575 3.700 9,432,000 34,222,550 3.6283 0.385 0.383 0.385 0.383 0.396 88,099,250 0.3885 -1.37%
1997-06-27 0 3.650 3.625 3.650 3.575 3.675 3,938,000 14,196,950 3.6051 0.391 0.388 0.391 0.383 0.393 36,782,745 0.3860 0.00%
1997-06-26 0 3.650 3.600 3.650 3.600 3.700 3,736,000 13,709,550 3.6696 0.391 0.385 0.391 0.385 0.396 34,895,971 0.3929 -0.68%
1997-06-25 0 3.675 3.650 3.700 3.625 3.725 4,422,000 16,027,700 3.6245 0.393 0.391 0.396 0.388 0.399 41,303,529 0.3880 -0.68%
1997-06-24 0 3.700 3.600 3.700 3.575 3.775 1,624,000 5,949,750 3.6636 0.396 0.385 0.396 0.383 0.404 15,168,912 0.3922 -2.63%
1997-06-23 0 3.800 3.775 3.800 3.750 3.925 1,234,000 4,699,200 3.8081 0.407 0.404 0.407 0.401 0.420 11,526,132 0.4077 -1.94%
1997-06-20 0 3.875 3.850 3.900 3.850 3.975 4,936,000 19,422,800 3.9349 0.415 0.412 0.418 0.412 0.426 46,104,527 0.4213 -1.90%
1997-06-19 0 3.950 3.925 3.950 3.900 3.950 2,484,000 9,706,250 3.9075 0.423 0.420 0.423 0.418 0.423 23,201,711 0.4183 0.00%
1997-06-18 0 3.950 3.950 3.975 3.775 3.975 14,580,000 55,444,250 3.8028 0.423 0.423 0.426 0.404 0.426 136,183,955 0.4071 1.94%
1997-06-17 0 3.875 3.825 3.850 3.850 3.975 7,634,000 29,135,550 3.8166 0.415 0.410 0.412 0.412 0.426 71,305,097 0.4086 -1.90%
1997-06-16 0 3.950 3.900 3.950 3.900 4.050 2,588,000 10,190,350 3.9375 0.423 0.418 0.423 0.418 0.434 24,173,119 0.4216 -1.25%
1997-06-13 0 4.000 3.950 4.000 3.775 4.075 7,080,000 27,600,300 3.8983 0.428 0.423 0.428 0.404 0.436 66,130,480 0.4174 -1.23%
1997-06-12 0 4.050 4.000 4.050 4.025 4.400 8,580,000 35,789,700 4.1713 0.434 0.428 0.434 0.431 0.471 80,141,175 0.4466 -8.47%
1997-06-11 0 4.425 4.400 4.425 4.375 4.700 6,320,000 28,172,800 4.4577 0.474 0.471 0.474 0.468 0.503 59,031,728 0.4772 -5.35%
1997-06-10 0 4.675 4.650 4.675 4.550 4.775 7,858,000 36,449,400 4.6385 0.501 0.498 0.501 0.487 0.511 73,397,361 0.4966 -1.58%
1997-06-06 0 4.750 4.725 4.750 4.675 4.775 12,726,000 59,907,500 4.7075 0.509 0.506 0.509 0.501 0.511 118,866,736 0.5040 -0.52%
1997-06-05 0 4.775 4.775 4.800 4.700 4.825 15,272,000 72,622,400 4.7553 0.511 0.511 0.514 0.503 0.517 142,647,556 0.5091 0.00%
1997-06-04 0 4.775 4.725 4.775 4.725 4.900 11,496,000 55,275,500 4.8082 0.511 0.506 0.511 0.506 0.525 107,377,967 0.5148 -0.52%
1997-06-03 0 4.800 4.775 4.800 4.750 4.875 7,436,000 35,657,500 4.7953 0.514 0.511 0.514 0.509 0.522 69,455,685 0.5134 -0.52%
1997-06-02 0 4.825 4.800 4.825 4.675 4.825 9,870,000 46,745,000 4.7361 0.517 0.514 0.517 0.501 0.517 92,190,373 0.5070 1.58%
1997-05-30 0 4.750 4.725 4.750 4.700 4.750 9,788,000 46,041,700 4.7039 0.509 0.506 0.509 0.503 0.509 91,424,455 0.5036 0.53%
1997-05-29 0 4.725 4.675 4.725 4.700 4.750 4,630,000 21,856,400 4.7206 0.506 0.501 0.506 0.503 0.509 43,246,345 0.5054 -0.53%
1997-05-28 0 4.750 4.700 4.750 4.725 4.800 3,278,000 15,559,500 4.7466 0.509 0.503 0.509 0.506 0.514 30,618,039 0.5082 -1.04%
1997-05-27 0 4.800 4.775 4.800 4.750 4.800 8,740,000 41,464,450 4.7442 0.514 0.511 0.514 0.509 0.514 81,635,650 0.5079 0.00%
1997-05-26 0 4.800 4.775 4.800 4.625 4.800 10,970,000 51,448,300 4.6899 0.514 0.511 0.514 0.495 0.514 102,464,883 0.5021 2.13%
1997-05-23 0 4.700 4.650 4.700 4.450 4.725 20,650,000 95,004,750 4.6007 0.503 0.498 0.503 0.476 0.506 192,880,568 0.4926 4.44%
1997-05-22 0 4.500 4.475 4.550 4.350 4.550 16,330,000 71,832,500 4.3988 0.482 0.479 0.487 0.466 0.487 152,529,766 0.4709 2.86%
1997-05-21 0 4.375 4.375 4.400 3.950 4.400 7,946,000 33,395,550 4.2028 0.468 0.468 0.471 0.423 0.471 74,219,322 0.4500 2.34%
1997-05-20 0 4.275 4.275 4.325 4.250 4.500 3,770,000 16,401,000 4.3504 0.458 0.458 0.463 0.455 0.482 35,213,547 0.4658 -3.93%
1997-05-19 0 4.450 4.425 4.450 4.425 4.550 8,301,000 37,548,500 4.5234 0.476 0.474 0.476 0.474 0.487 77,535,186 0.4843 -1.11%
1997-05-16 0 4.500 4.475 4.500 4.450 4.625 2,402,000 10,866,050 4.5238 0.482 0.479 0.482 0.476 0.495 22,435,793 0.4843 -2.17%
1997-05-15 0 4.600 4.550 4.600 4.575 4.750 4,780,000 22,287,450 4.6626 0.492 0.487 0.492 0.490 0.509 44,647,415 0.4992 -2.65%
1997-05-14 0 4.725 4.675 4.725 4.675 4.750 4,188,000 19,614,700 4.6835 0.506 0.501 0.506 0.501 0.509 39,117,860 0.5014 -0.53%
1997-05-13 0 4.750 4.700 4.750 4.550 4.800 14,346,000 66,179,200 4.6131 0.509 0.503 0.509 0.487 0.514 133,998,287 0.4939 2.15%
1997-05-12 0 4.650 4.600 4.650 4.625 4.725 4,504,000 21,047,600 4.6731 0.498 0.492 0.498 0.495 0.506 42,069,447 0.5003 0.00%
1997-05-09 0 4.650 4.625 4.650 4.575 4.700 6,578,000 30,527,250 4.6408 0.498 0.495 0.498 0.490 0.503 61,441,568 0.4969 -1.06%
1997-05-08 0 4.700 4.675 4.700 4.650 4.750 4,216,000 19,761,800 4.6873 0.503 0.501 0.503 0.498 0.509 39,379,393 0.5018 -0.53%
1997-05-07 0 4.725 4.700 4.725 4.700 4.775 4,186,000 19,812,100 4.7329 0.506 0.503 0.506 0.503 0.511 39,099,180 0.5067 -0.53%
1997-05-06 0 4.750 4.725 4.750 4.675 4.800 5,374,000 25,486,800 4.7426 0.509 0.506 0.509 0.501 0.514 50,195,650 0.5077 1.60%
1997-05-05 0 4.675 4.650 4.675 4.625 4.750 4,952,000 23,218,900 4.6888 0.501 0.498 0.501 0.495 0.509 46,253,974 0.5020 -0.53%
1997-05-02 0 4.700 4.675 4.700 4.475 4.800 11,988,000 55,448,700 4.6254 0.503 0.501 0.503 0.479 0.514 111,973,474 0.4952 4.44%
1997-05-01 0 4.500 4.475 4.500 4.350 4.525 5,240,000 23,345,500 4.4552 0.482 0.479 0.482 0.466 0.484 48,944,028 0.4770 4.05%
1997-04-30 0 4.325 4.325 4.350 4.325 4.425 7,308,000 31,903,950 4.3656 0.463 0.463 0.466 0.463 0.474 68,260,106 0.4674 0.58%
1997-04-29 0 4.300 4.275 4.300 4.275 4.375 3,150,000 13,548,150 4.3010 0.460 0.458 0.460 0.458 0.468 29,422,460 0.4605 0.00%
1997-04-28 0 4.300 4.275 4.300 4.275 4.450 4,774,000 20,804,950 4.3580 0.460 0.458 0.460 0.458 0.476 44,591,372 0.4666 -1.71%
1997-04-25 0 4.375 4.375 4.400 4.125 4.425 9,892,000 42,027,250 4.2486 0.468 0.468 0.471 0.442 0.474 92,395,863 0.4549 3.55%
1997-04-24 0 4.225 4.225 4.250 4.000 4.250 5,330,000 22,230,900 4.1709 0.452 0.452 0.455 0.428 0.455 49,784,670 0.4465 4.32%
1997-04-23 0 4.050 4.050 4.075 3.850 4.075 4,208,000 16,570,650 3.9379 0.434 0.434 0.436 0.412 0.436 39,304,670 0.4216 5.19%
1997-04-22 0 3.850 3.825 3.850 3.775 3.875 2,340,000 8,989,600 3.8417 0.412 0.410 0.412 0.404 0.415 21,856,684 0.4113 1.99%
1997-04-21 0 3.775 3.750 3.775 3.700 3.775 1,294,000 4,823,000 3.7272 0.404 0.401 0.404 0.396 0.404 12,086,560 0.3990 2.03%
1997-04-18 0 3.700 3.675 3.700 3.600 3.700 802,000 2,936,150 3.6610 0.396 0.393 0.396 0.385 0.396 7,491,052 0.3920 2.07%
1997-04-17 0 3.625 3.625 3.650 3.600 3.675 302,000 1,093,800 3.6219 0.388 0.388 0.391 0.385 0.393 2,820,820 0.3878 1.68%
1997-04-16 0 3.625 3.575 3.625 3.575 3.650 1,928,000 6,934,450 3.5967 0.382 0.376 0.382 0.376 0.384 18,311,500 0.3787 1.40%
1997-04-15 0 3.575 3.525 3.575 3.450 3.600 8,530,000 30,533,050 3.5795 0.376 0.371 0.376 0.363 0.379 81,015,092 0.3769 6.72%
1997-04-14 0 3.350 3.350 3.475 3.350 3.575 586,000 2,032,600 3.4686 0.353 0.353 0.366 0.353 0.376 5,565,632 0.3652 -4.96%
1997-04-11 0 3.525 3.525 3.550 3.525 3.600 3,580,000 12,817,250 3.5802 0.371 0.371 0.374 0.371 0.379 34,001,645 0.3770 -1.40%
1997-04-10 0 3.575 3.525 3.575 3.525 3.600 522,000 1,862,050 3.5671 0.376 0.371 0.376 0.371 0.379 4,957,782 0.3756 -0.69%
1997-04-09 0 3.600 3.525 3.600 3.500 3.600 1,030,000 3,649,750 3.5434 0.379 0.371 0.379 0.369 0.379 9,782,596 0.3731 0.00%
1997-04-08 0 3.600 3.550 3.600 3.550 3.625 898,000 3,212,650 3.5776 0.379 0.374 0.379 0.374 0.382 8,528,904 0.3767 0.00%
1997-04-07 0 3.600 3.525 3.600 3.525 3.650 850,000 3,024,250 3.5579 0.379 0.371 0.379 0.371 0.384 8,073,016 0.3746 -1.37%
1997-04-04 0 3.650 3.575 3.650 3.550 3.700 634,000 2,283,800 3.6022 0.384 0.376 0.384 0.374 0.390 6,021,520 0.3793 1.39%
1997-04-03 0 3.600 3.600 3.700 3.350 3.700 1,196,000 4,190,700 3.5039 0.379 0.379 0.390 0.353 0.390 11,359,209 0.3689 2.86%
1997-04-02 0 3.500 3.425 3.500 3.500 3.700 1,574,000 5,628,750 3.5761 0.369 0.361 0.369 0.369 0.390 14,949,326 0.3765 -7.89%
1997-04-01 0 3.800 3.500 3.800 3.600 3.825 170,000 639,500 3.7618 0.400 0.369 0.400 0.379 0.403 1,614,603 0.3961 -1.94%
1997-03-27 0 3.875 3.825 3.875 3.800 3.900 2,976,000 11,464,150 3.8522 0.408 0.403 0.408 0.400 0.411 28,265,054 0.4056 0.00%
1997-03-26 0 3.875 3.850 3.875 3.750 3.950 2,666,000 10,329,600 3.8746 0.408 0.405 0.408 0.395 0.416 25,320,778 0.4079 5.44%
1997-03-25 0 3.675 3.650 3.675 3.675 3.925 1,950,000 7,359,300 3.7740 0.387 0.384 0.387 0.387 0.413 18,520,449 0.3974 -6.37%
1997-03-24 0 3.925 3.775 3.950 3.750 4.075 9,354,000 36,947,600 3.9499 0.413 0.397 0.416 0.395 0.429 88,841,169 0.4159 -3.09%
1997-03-21 0 4.050 4.000 4.050 3.775 4.275 15,658,000 63,396,550 4.0488 0.426 0.421 0.426 0.397 0.450 148,714,456 0.4263 -5.81%
1997-03-20 0 4.300 4.275 4.325 4.250 4.350 5,462,000 23,455,450 4.2943 0.453 0.450 0.455 0.447 0.458 51,876,252 0.4521 0.00%
1997-03-19 0 4.300 4.300 4.325 4.300 4.350 1,118,000 4,839,900 4.3291 0.453 0.453 0.455 0.453 0.458 10,618,391 0.4558 -1.15%
1997-03-18 0 4.350 4.325 4.350 4.325 4.350 1,836,000 7,964,100 4.3377 0.458 0.455 0.458 0.455 0.458 17,437,715 0.4567 0.00%
1997-03-17 0 4.350 4.325 4.350 4.350 4.450 2,438,000 10,697,150 4.3877 0.458 0.455 0.458 0.458 0.469 23,155,310 0.4620 0.00%
1997-03-14 0 4.350 4.300 4.350 4.200 4.450 5,090,000 22,172,650 4.3561 0.458 0.453 0.458 0.442 0.469 48,343,120 0.4587 2.96%
1997-03-13 0 4.225 4.225 4.250 4.200 4.275 3,745,000 15,859,950 4.2350 0.445 0.445 0.447 0.442 0.450 35,568,759 0.4459 -1.17%
1997-03-12 0 4.275 4.225 4.275 4.175 4.300 6,974,000 29,404,550 4.2163 0.450 0.445 0.450 0.440 0.453 66,236,723 0.4439 0.00%
1997-03-11 0 4.275 4.250 4.300 4.275 4.475 4,104,000 17,804,150 4.3382 0.450 0.447 0.453 0.450 0.471 38,978,422 0.4568 -0.58%
1997-03-10 0 4.300 4.275 4.300 4.275 4.600 8,250,000 36,499,150 4.4241 0.453 0.450 0.453 0.450 0.484 78,355,745 0.4658 -1.15%
1997-03-07 0 4.350 4.350 4.375 4.125 4.350 9,104,000 38,645,800 4.2449 0.458 0.458 0.461 0.434 0.458 86,466,752 0.4469 1.75%
1997-03-06 0 4.275 4.275 4.300 4.225 4.500 10,104,000 43,913,350 4.3461 0.450 0.450 0.453 0.445 0.474 95,964,418 0.4576 -1.16%
1997-03-05 0 4.325 4.300 4.350 3.575 4.375 83,536,000 288,345,400 3.4518 0.455 0.453 0.458 0.376 0.461 793,397,034 0.3634 19.31%
1997-03-04 0 3.625 3.625 3.650 3.600 3.900 11,761,000 44,105,375 3.7501 0.382 0.382 0.384 0.379 0.411 111,702,051 0.3948 -6.45%
1997-03-03 0 3.875 3.850 3.875 3.400 4.075 31,793,000 122,303,850 3.8469 0.408 0.405 0.408 0.358 0.429 301,959,298 0.4050 13.97%
1997-02-28 0 3.400 3.400 3.450 3.000 3.550 44,152,000 146,263,850 3.3127 0.358 0.358 0.363 0.316 0.374 419,340,953 0.3488 15.25%
1997-02-27 0 2.950 2.950 2.975 2.550 2.975 34,239,000 96,952,050 2.8316 0.311 0.311 0.313 0.268 0.313 325,190,589 0.2981 15.69%
1997-02-26 0 2.550 2.550 2.575 2.400 2.575 24,711,000 61,749,050 2.4988 0.268 0.268 0.271 0.253 0.271 234,696,827 0.2631 7.37%
1997-02-25 0 2.375 2.375 2.400 2.250 2.475 19,536,000 45,397,600 2.3238 0.250 0.250 0.253 0.237 0.261 185,546,405 0.2447 5.56%
1997-02-24 0 2.250 2.225 2.250 2.175 2.250 12,940,000 27,960,300 2.1608 0.237 0.234 0.237 0.229 0.237 122,899,799 0.2275 1.12%
1997-02-21 0 2.225 2.200 2.225 2.175 2.250 5,048,000 10,984,850 2.1761 0.234 0.232 0.234 0.229 0.237 47,944,218 0.2291 0.00%
1997-02-20 0 2.225 2.225 2.250 2.225 2.275 7,984,000 17,419,150 2.1818 0.234 0.234 0.237 0.234 0.240 75,829,366 0.2297 -1.11%
1997-02-19 0 2.250 2.225 2.250 2.175 2.250 1,178,000 2,600,350 2.2074 0.237 0.234 0.237 0.229 0.237 11,188,251 0.2324 1.12%
1997-02-18 0 2.225 2.225 2.250 2.100 2.225 1,640,000 3,483,650 2.1242 0.234 0.234 0.237 0.221 0.234 15,576,172 0.2237 3.49%
1997-02-17 0 2.150 2.100 2.150 2.100 2.175 800,000 1,709,300 2.1366 0.226 0.221 0.226 0.221 0.229 7,598,133 0.2250 0.00%
1997-02-14 0 2.150 2.125 2.150 2.150 2.225 1,252,000 2,732,250 2.1823 0.226 0.224 0.226 0.226 0.234 11,891,078 0.2298 -3.37%
1997-02-13 0 2.225 2.175 2.225 2.175 2.275 2,545,400 5,697,290 2.2383 0.234 0.229 0.234 0.229 0.240 24,175,359 0.2357 -1.11%
1997-02-12 0 2.250 2.225 2.250 2.100 2.250 2,960,000 6,543,450 2.2106 0.237 0.234 0.237 0.221 0.237 28,113,092 0.2328 2.27%
1997-02-11 0 2.200 2.150 2.200 2.150 2.225 6,246,000 13,530,600 2.1663 0.232 0.226 0.232 0.226 0.234 59,322,422 0.2281 0.00%
1997-02-10 0 2.200 2.175 2.225 2.050 2.250 1,398,000 3,071,550 2.1971 0.232 0.229 0.234 0.216 0.237 13,277,737 0.2313 2.33%
1997-02-05 0 2.150 2.075 2.150 2.075 2.150 1,148,000 2,414,350 2.1031 0.226 0.218 0.226 0.218 0.226 10,903,321 0.2214 3.61%
1997-02-04 0 2.075 2.050 2.075 2.025 2.100 1,740,000 3,545,250 2.0375 0.218 0.216 0.218 0.213 0.221 16,525,939 0.2145 0.00%
1997-02-03 0 2.075 2.050 2.075 2.075 2.100 2,016,000 4,217,850 2.0922 0.218 0.216 0.218 0.218 0.221 19,147,295 0.2203 -1.19%
1997-01-31 0 2.100 2.075 2.100 2.075 2.200 1,722,900 3,686,600 2.1398 0.221 0.218 0.221 0.218 0.232 16,363,529 0.2253 0.00%
1997-01-30 0 2.100 2.075 2.100 2.025 2.100 2,094,000 4,331,350 2.0685 0.221 0.218 0.221 0.213 0.221 19,888,113 0.2178 5.00%
1997-01-29 0 2.000 1.990 2.000 2.000 2.125 5,724,000 11,732,500 2.0497 0.211 0.210 0.211 0.211 0.224 54,364,641 0.2158 -6.98%
1997-01-28 0 2.150 2.125 2.150 2.150 2.225 2,046,000 4,458,200 2.1790 0.226 0.224 0.226 0.226 0.234 19,432,225 0.2294 -3.37%
1997-01-27 0 2.225 2.200 2.225 2.200 2.300 3,000,000 6,676,500 2.2255 0.234 0.232 0.234 0.232 0.242 28,492,998 0.2343 0.00%
1997-01-24 0 2.225 2.200 2.225 2.200 2.225 1,048,000 2,310,850 2.2050 0.234 0.232 0.234 0.232 0.234 9,953,554 0.2322 -1.11%
1997-01-23 0 2.250 2.250 2.275 2.250 2.300 3,526,000 7,939,550 2.2517 0.237 0.237 0.240 0.237 0.242 33,488,771 0.2371 -2.17%
1997-01-22 0 2.300 2.300 2.325 2.300 2.350 1,750,000 4,075,100 2.3286 0.242 0.242 0.245 0.242 0.247 16,620,916 0.2452 -3.16%
1997-01-21 0 2.375 2.350 2.375 2.350 2.475 1,546,000 3,684,650 2.3833 0.250 0.247 0.250 0.247 0.261 14,683,392 0.2509 -3.06%
1997-01-20 0 2.450 2.425 2.450 2.400 2.500 2,266,000 5,539,450 2.4446 0.258 0.255 0.258 0.253 0.263 21,521,711 0.2574 0.00%
1997-01-17 0 2.450 2.425 2.450 2.375 2.450 2,996,000 7,222,000 2.4105 0.258 0.255 0.258 0.250 0.258 28,455,008 0.2538 2.08%
1997-01-16 0 2.400 2.375 2.400 2.400 2.425 1,280,000 3,073,000 2.4008 0.253 0.250 0.253 0.253 0.255 12,157,013 0.2528 0.00%
1997-01-15 0 2.400 2.375 2.425 2.375 2.450 5,178,000 12,322,750 2.3798 0.253 0.250 0.255 0.250 0.258 49,178,915 0.2506 1.05%
1997-01-14 0 2.375 2.350 2.375 2.350 2.450 3,492,000 8,390,400 2.4027 0.250 0.247 0.250 0.247 0.258 33,165,850 0.2530 0.00%
1997-01-13 0 2.375 2.375 2.400 2.375 2.425 9,866,000 23,412,550 2.3731 0.250 0.250 0.253 0.250 0.255 93,703,974 0.2499 -1.04%
1997-01-10 0 2.400 2.400 2.425 2.350 2.450 6,616,000 15,897,350 2.4029 0.253 0.253 0.255 0.247 0.258 62,836,559 0.2530 2.13%
1997-01-09 0 2.350 2.325 2.350 2.275 2.400 3,180,000 7,405,350 2.3287 0.247 0.245 0.247 0.240 0.253 30,202,578 0.2452 2.17%
1997-01-08 0 2.300 2.300 2.325 2.300 2.375 2,282,000 5,330,850 2.3360 0.242 0.242 0.245 0.242 0.250 21,673,674 0.2460 -1.08%
1997-01-07 0 2.325 2.300 2.325 2.300 2.325 2,264,000 5,218,700 2.3051 0.245 0.242 0.245 0.242 0.245 21,502,716 0.2427 1.09%
1997-01-06 0 2.300 2.275 2.300 2.200 2.375 5,144,000 11,990,800 2.3310 0.242 0.240 0.242 0.232 0.250 48,855,994 0.2454 1.10%
1997-01-03 0 2.275 2.250 2.275 2.250 2.325 4,222,000 9,640,700 2.2834 0.240 0.237 0.240 0.237 0.245 40,099,146 0.2404 2.25%
1997-01-02 0 2.225 2.200 2.250 2.150 2.300 3,294,000 7,419,100 2.2523 0.234 0.232 0.237 0.226 0.242 31,285,312 0.2371 -1.11%
1996-12-31 0 2.250 2.225 2.250 2.075 2.250 3,242,000 6,982,450 2.1537 0.237 0.234 0.237 0.218 0.237 30,791,433 0.2268 8.43%
1996-12-30 0 2.075 2.075 2.100 1.950 2.100 6,262,000 12,613,700 2.0143 0.218 0.218 0.221 0.205 0.221 59,474,385 0.2121 2.47%
1996-12-27 0 2.025 2.000 2.025 2.000 2.075 2,262,000 4,595,850 2.0318 0.213 0.211 0.213 0.211 0.218 21,483,721 0.2139 1.25%
1996-12-24 0 2.000 1.990 2.000 1.970 2.000 1,576,000 3,128,280 1.9849 0.211 0.210 0.211 0.207 0.211 14,968,322 0.2090 1.01%
1996-12-23 0 1.980 1.970 1.980 1.940 1.990 2,590,000 5,094,420 1.9670 0.208 0.207 0.208 0.204 0.210 24,598,955 0.2071 2.06%
1996-12-20 0 1.940 1.940 1.950 1.900 2.050 8,088,000 15,679,460 1.9386 0.204 0.204 0.205 0.200 0.216 76,817,123 0.2041 -2.51%
1996-12-19 0 1.990 1.980 2.000 1.890 1.990 2,736,000 5,301,380 1.9376 0.210 0.208 0.211 0.199 0.210 25,985,614 0.2040 5.85%
1996-12-18 0 1.880 1.870 1.880 1.870 1.890 3,050,000 5,731,480 1.8792 0.198 0.197 0.198 0.197 0.199 28,967,882 0.1979 0.53%
1996-12-17 0 1.870 1.850 1.870 1.820 1.870 10,846,000 19,929,160 1.8375 0.197 0.195 0.197 0.192 0.197 103,011,686 0.1935 -0.53%
1996-12-16 0 1.880 1.870 1.880 1.880 1.910 1,872,000 3,532,560 1.8871 0.198 0.197 0.198 0.198 0.201 17,779,631 0.1987 0.00%
1996-12-13 0 1.880 1.860 1.880 1.840 1.880 1,220,000 2,273,900 1.8639 0.198 0.196 0.198 0.194 0.198 11,587,153 0.1962 0.00%
1996-12-12 0 1.880 1.880 1.890 1.860 1.890 2,102,000 3,942,900 1.8758 0.198 0.198 0.199 0.196 0.199 19,964,094 0.1975 0.53%
1996-12-11 0 1.870 1.860 1.880 1.860 1.890 3,110,000 5,827,840 1.8739 0.197 0.196 0.198 0.196 0.199 29,537,742 0.1973 -1.06%
1996-12-10 0 1.890 1.880 1.890 1.880 1.910 2,010,000 3,786,400 1.8838 0.199 0.198 0.199 0.198 0.201 19,090,309 0.1983 0.00%
1996-12-09 0 1.890 1.890 1.900 1.880 1.900 1,030,000 1,944,200 1.8876 0.199 0.199 0.200 0.198 0.200 9,782,596 0.1987 0.53%
1996-12-06 0 1.880 1.870 1.880 1.840 1.880 3,730,000 6,922,120 1.8558 0.198 0.197 0.198 0.194 0.198 35,426,294 0.1954 0.53%
1996-12-05 0 1.870 1.870 1.880 1.850 1.930 2,054,000 3,858,400 1.8785 0.197 0.197 0.198 0.195 0.203 19,508,206 0.1978 -3.11%
1996-12-04 0 1.930 1.920 1.940 1.920 1.950 2,102,000 4,059,940 1.9315 0.203 0.202 0.204 0.202 0.205 19,964,094 0.2034 -0.52%
1996-12-03 0 1.940 1.930 1.940 1.900 1.960 3,572,000 6,897,900 1.9311 0.204 0.203 0.204 0.200 0.206 33,925,663 0.2033 1.57%
1996-12-02 0 1.910 1.910 1.920 1.910 1.980 2,252,000 4,343,040 1.9285 0.201 0.201 0.202 0.201 0.208 21,388,744 0.2031 -3.54%
1996-11-29 0 1.980 1.970 1.980 1.980 2.050 3,960,000 7,941,310 2.0054 0.208 0.207 0.208 0.208 0.216 37,610,758 0.2111 -3.41%
1996-11-28 0 2.050 2.025 2.050 2.050 2.100 3,462,000 7,183,400 2.0749 0.216 0.213 0.216 0.216 0.221 32,880,920 0.2185 -1.20%
1996-11-27 0 2.075 2.075 2.100 2.075 2.100 4,104,000 8,543,950 2.0819 0.218 0.218 0.221 0.218 0.221 38,978,422 0.2192 -1.19%
1996-11-26 0 2.100 2.075 2.100 2.050 2.150 4,002,000 8,305,900 2.0754 0.221 0.218 0.221 0.216 0.226 38,009,660 0.2185 0.00%
1996-11-25 0 2.100 2.075 2.100 2.050 2.175 8,230,000 17,233,350 2.0940 0.221 0.218 0.221 0.216 0.229 78,165,792 0.2205 5.00%
1996-11-22 0 2.000 1.990 2.025 1.970 2.000 3,849,400 7,649,948 1.9873 0.211 0.210 0.213 0.207 0.211 36,560,316 0.2092 1.01%
1996-11-21 0 1.980 1.980 1.990 1.970 2.100 5,532,000 11,209,900 2.0264 0.208 0.208 0.210 0.207 0.221 52,541,089 0.2134 -1.00%
1996-11-20 0 2.000 2.000 - 1.950 2.000 3,930,000 7,742,840 1.9702 0.211 0.211 - 0.205 0.211 37,325,828 0.2074 2.56%
1996-11-19 0 1.950 1.940 1.960 1.940 2.000 2,542,000 4,996,920 1.9657 0.205 0.204 0.206 0.204 0.211 24,143,067 0.2070 -1.02%
1996-11-18 0 1.970 1.960 1.990 1.970 2.000 2,956,000 5,852,180 1.9798 0.207 0.206 0.210 0.207 0.211 28,075,101 0.2084 0.51%
1996-11-15 0 1.960 1.960 1.970 1.950 1.980 3,230,000 6,351,900 1.9665 0.206 0.206 0.207 0.205 0.208 30,677,461 0.2071 0.51%
1996-11-14 0 1.950 1.950 1.960 1.900 1.950 3,394,000 6,554,520 1.9312 0.205 0.205 0.206 0.200 0.205 32,235,079 0.2033 1.56%
1996-11-13 0 1.920 1.910 1.920 1.890 1.920 2,464,000 4,701,140 1.9079 0.202 0.201 0.202 0.199 0.202 23,402,249 0.2009 1.59%
1996-11-12 0 1.890 1.880 1.890 1.880 1.900 1,580,000 2,987,720 1.8910 0.199 0.198 0.199 0.198 0.200 15,006,312 0.1991 0.00%
1996-11-11 0 1.890 1.880 1.890 1.870 1.910 3,322,000 6,267,540 1.8867 0.199 0.198 0.199 0.197 0.201 31,551,247 0.1986 -0.53%
1996-11-08 0 1.900 1.900 1.920 1.870 1.930 2,890,000 5,502,940 1.9041 0.200 0.200 0.202 0.197 0.203 27,448,255 0.2005 -1.04%
1996-11-07 0 1.920 1.910 1.920 1.880 1.930 2,156,000 4,123,280 1.9125 0.202 0.201 0.202 0.198 0.203 20,476,968 0.2014 0.00%
1996-11-06 0 1.920 1.910 1.920 1.880 1.940 4,830,000 9,228,040 1.9106 0.202 0.201 0.202 0.198 0.204 45,873,727 0.2012 1.05%
1996-11-05 0 1.900 1.890 1.910 1.870 1.900 2,402,000 4,523,760 1.8833 0.200 0.199 0.201 0.197 0.200 22,813,394 0.1983 1.06%
1996-11-04 0 1.880 1.880 1.890 1.860 1.890 1,410,000 2,648,300 1.8782 0.198 0.198 0.199 0.196 0.199 13,391,709 0.1978 1.08%
1996-11-01 0 1.860 1.860 1.870 1.840 1.860 2,180,000 4,034,300 1.8506 0.196 0.196 0.197 0.194 0.196 20,704,912 0.1948 0.54%
1996-10-31 0 1.850 1.840 1.850 1.830 1.850 2,624,000 4,819,360 1.8366 0.195 0.194 0.195 0.193 0.195 24,921,876 0.1934 1.09%
1996-10-30 0 1.830 1.820 1.830 1.820 1.840 2,550,000 4,668,600 1.8308 0.193 0.192 0.193 0.192 0.194 24,219,049 0.1928 0.00%
1996-10-29 0 1.830 1.830 1.840 1.820 1.840 2,030,000 3,708,200 1.8267 0.193 0.193 0.194 0.192 0.194 19,280,262 0.1923 0.00%
1996-10-28 0 1.830 1.820 1.840 1.820 1.870 2,240,000 4,121,260 1.8398 0.193 0.192 0.194 0.192 0.197 21,274,772 0.1937 -1.08%
1996-10-25 0 1.850 1.840 1.850 1.800 1.850 3,209,700 5,834,857 1.8179 0.195 0.194 0.195 0.190 0.195 30,484,659 0.1914 2.21%
1996-10-24 0 1.810 1.810 1.820 1.790 1.810 2,195,200 3,947,488 1.7982 0.191 0.191 0.192 0.188 0.191 20,849,277 0.1893 0.56%
1996-10-23 0 1.800 1.800 1.810 1.800 1.820 1,953,700 3,520,058 1.8017 0.190 0.190 0.191 0.190 0.192 18,555,590 0.1897 -1.10%
1996-10-22 0 1.820 1.800 1.820 1.810 1.830 1,096,000 1,992,580 1.8180 0.192 0.190 0.192 0.191 0.193 10,409,442 0.1914 0.55%
1996-10-18 0 1.810 1.800 1.810 1.770 1.810 2,228,000 3,987,580 1.7898 0.191 0.190 0.191 0.186 0.191 21,160,800 0.1884 2.26%
1996-10-17 0 1.770 1.770 1.780 1.760 1.780 1,390,000 2,455,700 1.7667 0.186 0.186 0.187 0.185 0.187 13,201,756 0.1860 -0.56%
1996-10-16 0 1.780 1.770 1.790 1.770 1.800 3,696,000 6,588,840 1.7827 0.187 0.186 0.188 0.186 0.190 35,103,374 0.1877 0.00%
1996-10-15 0 1.780 1.780 1.790 1.770 1.790 1,240,000 2,208,000 1.7806 0.187 0.187 0.188 0.186 0.188 11,777,106 0.1875 0.00%
1996-10-14 0 1.780 1.780 1.790 1.770 1.820 2,132,000 3,829,660 1.7963 0.187 0.187 0.188 0.186 0.192 20,249,024 0.1891 -0.56%
1996-10-11 0 1.790 1.780 1.790 1.780 1.820 3,140,300 5,652,205 1.7999 0.188 0.187 0.188 0.187 0.192 29,825,521 0.1895 0.56%
1996-10-10 0 1.780 1.770 1.780 1.770 1.810 2,360,000 4,228,800 1.7919 0.187 0.186 0.187 0.186 0.191 22,414,492 0.1887 1.71%
1996-10-09 0 1.750 1.760 1.770 1.740 1.790 1,894,000 3,337,580 1.7622 0.184 0.185 0.186 0.183 0.188 17,988,580 0.1855 -0.57%
1996-10-08 0 1.760 1.740 1.780 1.750 1.830 2,044,000 3,688,820 1.8047 0.185 0.183 0.187 0.184 0.193 19,413,229 0.1900 -1.12%
1996-10-07 0 1.780 1.780 1.800 1.690 1.790 6,686,000 11,559,380 1.7289 0.187 0.187 0.190 0.178 0.188 63,501,395 0.1820 5.95%
1996-10-04 0 1.680 1.650 1.700 1.620 1.710 6,266,000 10,235,600 1.6335 0.177 0.174 0.179 0.171 0.180 59,512,376 0.1720 -1.18%
1996-10-03 0 1.700 1.680 1.710 1.680 1.710 12,072,000 20,517,520 1.6996 0.179 0.177 0.180 0.177 0.180 114,655,825 0.1789 0.00%
1996-10-02 0 1.700 1.690 1.710 1.690 1.700 4,860,000 8,261,900 1.7000 0.179 0.178 0.180 0.178 0.179 46,158,657 0.1790 0.00%
1996-10-01 0 1.700 1.690 1.700 1.690 1.710 5,846,000 9,939,440 1.7002 0.179 0.178 0.179 0.178 0.180 55,523,356 0.1790 0.00%
1996-09-30 0 1.700 1.690 1.700 1.680 1.700 908,000 1,534,260 1.6897 0.179 0.178 0.179 0.177 0.179 8,623,881 0.1779 0.00%
1996-09-27 0 1.700 1.690 1.700 1.660 1.700 1,040,000 1,747,700 1.6805 0.179 0.178 0.179 0.175 0.179 9,877,573 0.1769 0.59%
1996-09-26 0 1.690 1.680 1.700 1.690 1.690 530,000 895,700 1.6900 0.178 0.177 0.179 0.178 0.178 5,033,763 0.1779 -0.59%
1996-09-25 0 1.700 1.680 1.700 1.690 1.700 488,001 826,802 1.6943 0.179 0.177 0.179 0.178 0.179 4,634,871 0.1784 -0.58%
1996-09-24 0 1.710 1.690 1.700 1.700 1.730 720,000 1,233,500 1.7132 0.180 0.178 0.179 0.179 0.182 6,838,320 0.1804 0.59%
1996-09-23 0 1.700 1.690 1.700 1.690 1.720 1,430,000 2,444,600 1.7095 0.179 0.178 0.179 0.178 0.181 13,581,663 0.1800 0.00%
1996-09-20 0 1.700 1.690 1.700 1.690 1.710 3,512,000 5,969,900 1.6999 0.179 0.178 0.179 0.178 0.180 33,355,803 0.1790 0.00%
1996-09-19 0 1.700 1.680 1.700 1.690 1.700 1,068,000 1,809,020 1.6938 0.179 0.177 0.179 0.178 0.179 10,143,507 0.1783 0.00%
1996-09-18 0 1.700 1.680 1.700 1.680 1.700 2,040,000 3,461,100 1.6966 0.179 0.177 0.179 0.177 0.179 19,375,239 0.1786 0.00%
1996-09-17 0 1.700 1.690 1.700 1.680 1.720 1,120,000 1,900,280 1.6967 0.179 0.178 0.179 0.177 0.181 10,637,386 0.1786 0.00%
1996-09-16 0 1.700 1.690 1.700 1.690 1.710 916,000 1,555,900 1.6986 0.179 0.178 0.179 0.178 0.180 8,699,862 0.1788 0.00%
1996-09-13 0 1.700 1.690 1.700 1.680 1.710 1,008,000 1,712,200 1.6986 0.179 0.178 0.179 0.177 0.180 9,573,647 0.1788 0.00%
1996-09-12 0 1.700 1.690 1.700 1.690 1.720 510,000 868,100 1.7022 0.179 0.178 0.179 0.178 0.181 4,843,810 0.1792 0.00%
1996-09-11 0 1.700 1.680 1.700 1.690 1.730 742,000 1,261,580 1.7002 0.179 0.177 0.179 0.178 0.182 7,047,268 0.1790 -0.58%
1996-09-10 0 1.710 1.690 1.710 1.700 1.740 4,194,000 7,077,720 1.6876 0.180 0.178 0.180 0.179 0.183 39,833,212 0.1777 -0.58%
1996-09-09 0 1.720 1.710 1.720 1.700 1.720 540,000 925,300 1.7135 0.181 0.180 0.181 0.179 0.181 5,128,740 0.1804 0.58%
1996-09-06 0 1.710 1.700 1.710 1.690 1.720 470,000 799,460 1.7010 0.180 0.179 0.180 0.178 0.181 4,463,903 0.1791 0.00%
1996-09-05 0 1.710 1.700 1.710 1.700 1.730 850,000 1,439,980 1.6941 0.180 0.179 0.180 0.179 0.182 8,073,016 0.1784 -0.58%
1996-09-04 0 1.720 1.710 1.720 1.700 1.720 780,000 1,334,700 1.7112 0.181 0.180 0.181 0.179 0.181 7,408,180 0.1802 0.00%
1996-09-03 0 1.720 1.720 1.730 1.700 1.720 1,290,000 2,195,600 1.7020 0.181 0.181 0.182 0.179 0.181 12,251,989 0.1792 0.58%
1996-09-02 0 1.710 1.710 1.730 1.620 1.730 500,000 850,100 1.7002 0.180 0.180 0.182 0.171 0.182 4,748,833 0.1790 -0.58%
1996-08-30 0 1.720 1.690 1.720 1.720 1.740 110,000 189,600 1.7236 0.181 0.178 0.181 0.181 0.183 1,044,743 0.1815 -0.58%
1996-08-29 0 1.730 1.660 1.730 1.700 1.740 152,000 263,560 1.7339 0.182 0.175 0.182 0.179 0.183 1,443,645 0.1826 0.00%
1996-08-28 0 1.730 - 1.730 1.700 1.760 308,000 531,660 1.7262 0.182 - 0.182 0.179 0.185 2,925,281 0.1817 -1.70%
1996-08-27 0 1.760 1.740 1.770 1.760 1.780 110,000 194,800 1.7709 0.185 0.183 0.186 0.185 0.187 1,044,743 0.1865 -0.56%
1996-08-23 0 1.770 1.740 1.770 1.770 1.770 120,000 212,400 1.7700 0.186 0.183 0.186 0.186 0.186 1,139,720 0.1864 0.57%
1996-08-22 0 1.760 1.740 1.760 1.760 1.780 112,000 197,520 1.7636 0.185 0.183 0.185 0.185 0.187 1,063,739 0.1857 -0.56%
1996-08-21 0 1.770 1.740 1.770 1.770 1.770 110,000 194,700 1.7700 0.186 0.183 0.186 0.186 0.186 1,044,743 0.1864 -0.56%
1996-08-20 0 1.780 1.740 1.780 1.780 1.780 160,000 284,800 1.7800 0.187 0.183 0.187 0.187 0.187 1,519,627 0.1874 0.56%
1996-08-19 0 1.770 1.720 1.770 1.750 1.770 190,000 333,500 1.7553 0.186 0.181 0.186 0.184 0.186 1,804,557 0.1848 1.14%
1996-08-16 0 1.750 1.730 1.750 1.720 1.770 486,000 848,540 1.7460 0.184 0.182 0.184 0.181 0.186 4,615,866 0.1838 1.16%
1996-08-15 0 1.730 1.730 1.750 1.730 1.750 366,000 636,880 1.7401 0.182 0.182 0.184 0.182 0.184 3,476,146 0.1832 0.00%
1996-08-14 0 1.730 1.720 1.750 1.700 1.740 2,398,000 4,144,260 1.7282 0.182 0.181 0.184 0.179 0.183 22,775,403 0.1820 1.76%
1996-08-13 0 1.700 1.700 1.740 1.700 1.730 2,400,000 4,150,300 1.7293 0.179 0.179 0.183 0.179 0.182 22,794,399 0.1821 -2.30%
1996-08-12 0 1.770 1.750 1.780 1.770 1.810 1,770,000 3,184,100 1.7989 0.183 0.181 0.184 0.183 0.187 17,100,712 0.1862 1.14%
1996-08-09 0 1.750 1.700 1.780 1.750 1.800 60,000 106,100 1.7683 0.181 0.176 0.184 0.181 0.186 579,685 0.1830 -0.57%
1996-08-08 0 1.760 1.760 1.770 1.760 1.780 430,000 760,400 1.7684 0.182 0.182 0.183 0.182 0.184 4,154,410 0.1830 -1.12%
1996-08-07 0 1.780 1.760 1.780 1.770 1.810 2,788,000 5,011,140 1.7974 0.184 0.182 0.184 0.183 0.187 26,936,036 0.1860 -1.11%
1996-08-06 0 1.800 1.790 1.800 1.700 1.800 530,000 934,600 1.7634 0.186 0.185 0.186 0.176 0.186 5,120,552 0.1825 2.86%
1996-08-05 0 1.750 1.740 1.800 1.750 1.810 290,000 519,400 1.7910 0.181 0.180 0.186 0.181 0.187 2,801,811 0.1854 -2.78%
1996-08-02 0 1.800 1.790 1.800 1.780 1.810 318,000 571,240 1.7964 0.186 0.185 0.186 0.184 0.187 3,072,331 0.1859 0.00%
1996-08-01 0 1.800 1.790 1.800 1.790 1.800 410,000 735,400 1.7937 0.186 0.185 0.186 0.185 0.186 3,961,182 0.1857 0.00%
1996-07-31 0 1.800 1.800 1.810 1.780 1.800 626,000 1,117,300 1.7848 0.186 0.186 0.187 0.184 0.186 6,048,048 0.1847 0.00%
1996-07-30 0 1.800 1.750 1.800 1.750 1.800 860,000 1,513,400 1.7598 0.186 0.181 0.186 0.181 0.186 8,308,820 0.1821 0.00%
1996-07-29 0 1.800 1.770 1.800 1.790 1.800 190,000 341,400 1.7968 0.186 0.183 0.186 0.185 0.186 1,835,670 0.1860 0.56%
1996-07-26 0 1.790 1.770 1.800 1.760 1.840 710,000 1,268,700 1.7869 0.185 0.183 0.186 0.182 0.190 6,859,607 0.1850 -0.56%
1996-07-25 0 1.800 1.790 1.800 1.720 1.820 1,850,000 3,257,400 1.7608 0.186 0.185 0.186 0.178 0.188 17,873,625 0.1822 0.00%
1996-07-24 0 1.800 1.790 1.800 1.780 1.810 162,000 290,680 1.7943 0.186 0.185 0.186 0.184 0.187 1,565,150 0.1857 0.00%
1996-07-23 0 1.800 1.790 1.800 1.770 1.800 312,000 556,780 1.7846 0.186 0.185 0.186 0.183 0.186 3,014,363 0.1847 0.56%
1996-07-22 0 1.790 1.780 1.790 1.780 1.790 430,000 768,900 1.7881 0.185 0.184 0.185 0.184 0.185 4,154,410 0.1851 1.13%
1996-07-19 0 1.770 1.760 1.780 1.750 1.780 1,460,000 2,563,300 1.7557 0.183 0.182 0.184 0.181 0.184 14,105,672 0.1817 0.00%
1996-07-18 0 1.770 1.750 1.770 1.770 1.790 292,000 521,040 1.7844 0.183 0.181 0.183 0.183 0.185 2,821,134 0.1847 -0.56%
1996-07-17 0 1.780 1.720 1.780 1.760 1.790 260,000 463,600 1.7831 0.184 0.178 0.184 0.182 0.185 2,511,969 0.1846 -1.11%
1996-07-16 0 1.800 1.770 1.800 1.780 1.800 140,000 250,100 1.7864 0.186 0.183 0.186 0.184 0.186 1,352,599 0.1849 -1.10%
1996-07-15 0 1.820 1.780 1.810 1.780 1.820 631,000 1,136,180 1.8006 0.188 0.184 0.187 0.184 0.188 6,096,355 0.1864 0.55%
1996-07-12 0 1.810 1.800 1.840 1.770 1.810 5,536,000 9,914,680 1.7909 0.187 0.186 0.190 0.183 0.187 53,485,615 0.1854 1.69%
1996-07-11 0 1.780 1.760 1.790 1.770 1.790 160,000 284,600 1.7788 0.184 0.182 0.185 0.183 0.185 1,545,827 0.1841 -0.56%
1996-07-10 0 1.790 1.780 1.790 1.760 1.790 270,000 479,600 1.7763 0.185 0.184 0.185 0.182 0.185 2,608,583 0.1839 1.13%
1996-07-09 0 1.770 1.730 1.780 1.730 1.780 92,000 160,560 1.7452 0.183 0.179 0.184 0.179 0.184 888,851 0.1806 1.72%
1996-07-08 0 1.740 1.730 1.740 1.740 1.750 150,000 261,500 1.7433 0.180 0.179 0.180 0.180 0.181 1,449,213 0.1804 -0.57%
1996-07-05 0 1.750 1.750 1.780 1.750 1.790 1,032,000 1,822,060 1.7656 0.181 0.181 0.184 0.181 0.185 9,970,584 0.1827 -2.23%
1996-07-04 0 1.790 1.780 1.800 1.770 1.810 110,000 196,800 1.7891 0.185 0.184 0.186 0.183 0.187 1,062,756 0.1852 -0.56%
1996-07-03 0 1.800 1.790 1.800 1.740 1.800 438,000 772,860 1.7645 0.186 0.185 0.186 0.180 0.186 4,231,701 0.1826 1.12%
1996-07-02 0 1.780 1.770 1.780 1.780 1.780 94,000 167,320 1.7800 0.184 0.183 0.184 0.184 0.184 908,173 0.1842 0.00%
1996-07-01 0 1.780 1.760 1.780 1.770 1.800 270,000 481,500 1.7833 0.184 0.182 0.184 0.183 0.186 2,608,583 0.1846 -1.11%
1996-06-28 0 1.800 1.780 1.800 1.760 1.800 312,000 554,640 1.7777 0.186 0.184 0.186 0.182 0.186 3,014,363 0.1840 0.00%
1996-06-27 0 1.800 1.780 1.800 1.790 1.800 150,000 269,300 1.7953 0.186 0.184 0.186 0.185 0.186 1,449,213 0.1858 0.00%
1996-06-26 0 1.800 1.790 1.800 1.800 1.810 600,000 1,080,600 1.8010 0.186 0.185 0.186 0.186 0.187 5,796,851 0.1864 0.00%
1996-06-25 0 1.800 1.800 1.820 1.800 1.820 1,220,000 2,197,600 1.8013 0.186 0.186 0.188 0.186 0.188 11,786,931 0.1864 -1.10%
1996-06-24 0 1.820 1.810 1.820 1.790 1.820 388,000 702,120 1.8096 0.188 0.187 0.188 0.185 0.188 3,748,631 0.1873 1.11%
1996-06-21 0 1.800 1.790 1.800 1.790 1.820 316,000 569,900 1.8035 0.186 0.185 0.186 0.185 0.188 3,053,008 0.1867 -1.10%
1996-06-19 0 1.820 1.810 1.820 1.800 1.820 804,000 1,455,040 1.8098 0.188 0.187 0.188 0.186 0.188 7,767,781 0.1873 0.55%
1996-06-18 0 1.810 1.800 1.810 1.810 1.810 440,000 796,400 1.8100 0.187 0.186 0.187 0.187 0.187 4,251,024 0.1873 0.00%
1996-06-14 0 1.810 1.800 1.810 1.800 1.820 1,434,000 2,529,680 1.7641 0.187 0.186 0.187 0.186 0.188 13,854,475 0.1826 -0.55%
1996-06-13 0 1.820 1.800 1.820 1.810 1.830 810,000 1,467,200 1.8114 0.188 0.186 0.188 0.187 0.189 7,825,749 0.1875 0.55%
1996-06-12 0 1.810 1.810 1.820 1.800 1.830 778,000 1,407,840 1.8096 0.187 0.187 0.188 0.186 0.189 7,516,584 0.1873 0.00%
1996-06-11 0 1.810 1.800 1.830 1.800 1.810 670,000 1,212,400 1.8096 0.187 0.186 0.189 0.186 0.187 6,473,151 0.1873 0.56%
1996-06-10 0 1.800 1.790 1.800 1.800 1.810 760,000 1,375,300 1.8096 0.186 0.185 0.186 0.186 0.187 7,342,678 0.1873 -0.55%
1996-06-07 0 1.810 1.800 1.820 1.800 1.830 1,182,000 2,142,620 1.8127 0.187 0.186 0.188 0.186 0.189 11,419,797 0.1876 -1.09%
1996-06-06 0 1.830 1.820 1.840 1.820 1.860 1,180,000 2,168,500 1.8377 0.189 0.188 0.190 0.188 0.193 11,400,474 0.1902 -0.54%
1996-06-05 0 1.840 1.820 1.840 1.800 1.840 550,000 1,000,400 1.8189 0.190 0.188 0.190 0.186 0.190 5,313,780 0.1883 1.10%
1996-06-04 0 1.820 1.810 1.820 1.800 1.830 574,000 1,037,100 1.8068 0.188 0.187 0.188 0.186 0.189 5,545,654 0.1870 0.00%
1996-06-03 0 1.820 1.810 1.820 1.810 1.830 438,000 795,520 1.8163 0.188 0.187 0.188 0.187 0.189 4,231,701 0.1880 -0.55%
1996-05-31 0 1.830 1.830 1.840 1.830 1.850 342,000 627,580 1.8350 0.189 0.189 0.190 0.189 0.191 3,304,205 0.1899 -1.08%
1996-05-30 0 1.850 1.840 1.850 1.800 1.850 540,000 982,700 1.8198 0.191 0.190 0.191 0.186 0.191 5,217,166 0.1884 2.21%
1996-05-29 0 1.810 1.800 1.810 1.790 1.820 450,000 812,000 1.8044 0.187 0.186 0.187 0.185 0.188 4,347,639 0.1868 0.00%
1996-05-28 0 1.810 1.800 1.820 1.810 1.840 466,000 849,240 1.8224 0.187 0.186 0.188 0.187 0.190 4,502,221 0.1886 -1.09%
1996-05-27 0 1.830 1.830 1.840 1.830 1.850 496,000 915,380 1.8455 0.189 0.189 0.190 0.189 0.191 4,792,064 0.1910 -0.54%
1996-05-24 0 1.840 1.830 1.840 1.830 1.840 570,000 1,044,500 1.8325 0.190 0.189 0.190 0.189 0.190 5,507,009 0.1897 0.55%
1996-05-23 0 1.830 1.820 1.840 1.830 1.860 2,480,000 4,485,400 1.8086 0.189 0.188 0.190 0.189 0.193 23,960,319 0.1872 -1.08%
1996-05-22 0 1.850 1.820 1.850 1.830 1.860 690,000 1,274,400 1.8470 0.191 0.188 0.191 0.189 0.193 6,666,379 0.1912 -0.54%
1996-05-21 0 1.860 1.850 1.860 1.830 1.860 1,480,000 2,735,400 1.8482 0.193 0.191 0.193 0.189 0.193 14,298,900 0.1913 1.09%
1996-05-20 0 1.840 1.830 1.850 1.830 1.860 1,014,000 1,866,460 1.8407 0.190 0.189 0.191 0.189 0.193 9,796,679 0.1905 -1.08%
1996-05-17 0 1.860 1.860 1.870 1.860 1.870 2,000,000 3,739,600 1.8698 0.193 0.193 0.194 0.193 0.194 19,322,838 0.1935 -0.53%
1996-05-16 0 1.870 1.860 1.870 1.860 1.870 3,970,000 7,403,300 1.8648 0.194 0.193 0.194 0.193 0.194 38,355,833 0.1930 0.54%
1996-05-15 0 1.860 1.850 1.860 1.840 1.910 2,330,000 4,382,500 1.8809 0.193 0.191 0.193 0.190 0.198 22,511,106 0.1947 -2.11%
1996-05-14 0 1.900 1.890 1.900 1.890 1.910 2,609,000 4,957,130 1.9000 0.197 0.196 0.197 0.196 0.198 25,206,642 0.1967 0.00%
1996-05-13 0 1.900 1.890 1.900 1.880 1.900 3,121,000 5,903,020 1.8914 0.197 0.196 0.197 0.195 0.197 30,153,289 0.1958 0.53%
1996-05-10 0 1.890 1.890 1.900 1.890 1.920 2,650,000 5,034,500 1.8998 0.196 0.196 0.197 0.196 0.199 25,602,760 0.1966 -0.53%
1996-05-09 0 1.900 1.900 1.910 1.880 1.920 3,300,000 6,239,300 1.8907 0.197 0.197 0.198 0.195 0.199 31,882,683 0.1957 1.06%
1996-05-08 0 1.880 1.860 1.880 1.860 1.890 2,806,000 5,247,420 1.8701 0.195 0.193 0.195 0.193 0.196 27,109,942 0.1936 -0.53%
1996-05-07 0 1.890 1.880 1.900 1.870 1.900 2,610,000 4,916,600 1.8838 0.196 0.195 0.197 0.194 0.197 25,216,303 0.1950 0.53%
1996-05-06 0 1.880 1.870 1.890 1.780 1.890 2,950,000 5,418,900 1.8369 0.195 0.194 0.196 0.184 0.196 28,501,186 0.1901 3.30%
1996-05-03 0 1.820 1.810 1.830 1.810 1.860 1,090,000 1,982,400 1.8187 0.188 0.187 0.189 0.187 0.193 10,530,947 0.1882 -1.09%
1996-05-02 0 1.840 1.840 1.850 1.840 1.880 1,350,000 2,515,100 1.8630 0.190 0.190 0.191 0.190 0.195 13,042,916 0.1928 -1.08%
1996-05-01 0 1.860 1.860 1.870 1.860 1.900 1,450,000 2,717,800 1.8743 0.193 0.193 0.194 0.193 0.197 14,009,057 0.1940 -1.59%
1996-04-30 0 1.890 1.890 1.900 1.800 1.900 2,324,000 4,282,740 1.8428 0.196 0.196 0.197 0.186 0.197 22,453,138 0.1907 5.59%
1996-04-29 0 1.790 1.770 1.790 1.780 1.850 1,552,000 2,801,280 1.8049 0.185 0.183 0.185 0.184 0.191 14,994,522 0.1868 -2.72%
1996-04-26 0 1.840 1.830 1.840 1.840 1.870 1,388,000 2,570,080 1.8516 0.190 0.189 0.190 0.190 0.194 13,410,049 0.1917 -0.54%
1996-04-25 0 1.850 1.830 1.850 1.820 1.870 899,000 1,650,090 1.8355 0.191 0.189 0.191 0.188 0.194 8,685,616 0.1900 -0.54%
1996-04-24 0 1.860 1.820 1.860 1.800 1.890 1,890,000 3,469,800 1.8359 0.193 0.188 0.193 0.186 0.196 18,260,082 0.1900 -1.06%
1996-04-23 0 1.880 1.870 1.880 1.870 1.890 1,208,000 2,273,040 1.8817 0.195 0.194 0.195 0.194 0.196 11,670,994 0.1948 0.53%
1996-04-22 0 1.870 1.870 1.880 1.820 1.890 1,780,000 3,314,860 1.8623 0.194 0.194 0.195 0.188 0.196 17,197,326 0.1928 2.75%
1996-04-19 0 1.820 1.810 1.830 1.780 1.820 1,332,000 2,394,620 1.7978 0.188 0.187 0.189 0.184 0.188 12,869,010 0.1861 0.55%
1996-04-18 0 1.810 1.790 1.810 1.780 1.820 1,444,000 2,607,100 1.8055 0.187 0.185 0.187 0.184 0.188 13,951,089 0.1869 1.69%
1996-04-17 0 1.830 1.810 1.830 1.770 1.830 2,902,000 5,225,640 1.8007 0.184 0.182 0.184 0.178 0.184 28,825,006 0.1813 3.39%
1996-04-16 0 1.770 1.750 1.770 1.730 1.770 1,380,000 2,418,160 1.7523 0.178 0.176 0.178 0.174 0.178 13,707,274 0.1764 1.72%
1996-04-15 0 1.740 1.740 1.750 1.700 1.760 3,248,000 5,623,320 1.7313 0.175 0.175 0.176 0.171 0.177 32,261,758 0.1743 2.96%
1996-04-12 0 1.690 1.680 1.700 1.630 1.690 6,280,000 10,118,300 1.6112 0.170 0.169 0.171 0.164 0.170 62,378,029 0.1622 4.32%
1996-04-11 0 1.620 1.620 1.640 1.580 1.650 1,330,000 2,150,200 1.6167 0.163 0.163 0.165 0.159 0.166 13,210,633 0.1628 -1.82%
1996-04-10 0 1.650 1.640 1.660 1.630 1.660 1,456,000 2,389,140 1.6409 0.166 0.165 0.167 0.164 0.167 14,462,167 0.1652 0.61%
1996-04-09 0 1.640 1.640 1.650 1.600 1.640 920,000 1,491,500 1.6212 0.165 0.165 0.166 0.161 0.165 9,138,183 0.1632 0.00%
1996-04-03 0 1.640 1.620 1.640 1.570 1.640 956,000 1,539,420 1.6103 0.165 0.163 0.165 0.158 0.165 9,495,764 0.1621 1.86%
1996-04-02 0 1.610 1.610 1.620 1.610 1.660 1,214,000 1,990,300 1.6395 0.162 0.162 0.163 0.162 0.167 12,058,428 0.1651 -3.01%
1996-04-01 0 1.660 1.650 1.660 1.640 1.670 981,800 1,627,244 1.6574 0.167 0.166 0.167 0.165 0.168 9,752,030 0.1669 -1.78%
1996-03-29 0 1.690 1.680 1.690 1.620 1.690 3,090,000 5,115,400 1.6555 0.170 0.169 0.170 0.163 0.170 30,692,374 0.1667 3.68%
1996-03-28 0 1.630 1.630 1.650 1.600 1.640 3,632,000 5,854,780 1.6120 0.164 0.164 0.166 0.161 0.165 36,075,955 0.1623 1.24%
1996-03-27 0 1.610 1.600 1.620 1.590 1.610 7,130,000 11,411,700 1.6005 0.162 0.161 0.163 0.160 0.162 70,820,915 0.1611 0.00%
1996-03-26 0 1.610 1.610 1.620 1.580 1.610 4,120,000 6,545,900 1.5888 0.162 0.162 0.163 0.159 0.162 40,923,165 0.1600 -0.62%
1996-03-25 0 1.620 1.630 1.640 1.570 1.720 7,902,000 12,681,960 1.6049 0.163 0.164 0.165 0.158 0.173 78,489,042 0.1616 -6.90%
1996-03-22 0 1.740 1.730 1.740 1.730 1.780 1,200,000 2,098,800 1.7490 0.175 0.174 0.175 0.174 0.179 11,919,369 0.1761 -2.25%
1996-03-21 0 1.780 1.770 1.780 1.740 1.800 1,580,000 2,782,900 1.7613 0.179 0.178 0.179 0.175 0.181 15,693,835 0.1773 1.71%
1996-03-20 0 1.750 1.750 1.770 1.710 1.770 4,206,000 7,201,200 1.7121 0.176 0.176 0.178 0.172 0.178 41,777,387 0.1724 1.16%
1996-03-19 0 1.730 1.710 1.740 1.700 1.730 1,480,000 2,540,400 1.7165 0.174 0.172 0.175 0.171 0.174 14,700,555 0.1728 0.58%
1996-03-18 0 1.720 1.720 1.730 1.700 1.720 1,220,000 2,085,300 1.7093 0.173 0.173 0.174 0.171 0.173 12,118,025 0.1721 -1.71%
1996-03-15 0 1.750 1.740 1.750 1.680 1.750 4,074,000 6,884,160 1.6898 0.176 0.175 0.176 0.169 0.176 40,466,256 0.1701 1.16%
1996-03-14 0 1.730 1.720 1.730 1.670 1.730 1,526,000 2,580,600 1.6911 0.174 0.173 0.174 0.168 0.174 15,157,464 0.1703 1.76%
1996-03-13 0 1.700 1.690 1.700 1.660 1.700 1,252,000 2,091,700 1.6707 0.171 0.170 0.171 0.167 0.171 12,435,875 0.1682 0.59%
1996-03-12 0 1.690 1.690 1.700 1.660 1.700 1,630,000 2,733,000 1.6767 0.170 0.170 0.171 0.167 0.171 16,190,476 0.1688 0.60%
1996-03-11 0 1.680 1.680 1.690 1.660 1.720 2,294,000 3,861,920 1.6835 0.169 0.169 0.170 0.167 0.173 22,785,860 0.1695 -2.89%
1996-03-08 0 1.730 1.720 1.730 1.730 1.760 1,140,000 1,984,100 1.7404 0.174 0.173 0.174 0.174 0.177 11,323,400 0.1752 -1.14%
1996-03-07 0 1.750 1.740 1.760 1.710 1.750 2,362,000 4,084,100 1.7291 0.176 0.175 0.177 0.172 0.176 23,461,290 0.1741 2.34%
1996-03-06 0 1.710 1.710 1.720 1.710 1.740 1,221,000 2,106,760 1.7254 0.172 0.172 0.173 0.172 0.175 12,127,957 0.1737 -1.72%
1996-03-05 0 1.740 1.730 1.740 1.730 1.770 1,240,000 2,169,100 1.7493 0.175 0.174 0.175 0.174 0.178 12,316,681 0.1761 -1.14%
1996-03-04 0 1.760 1.760 1.770 1.760 1.780 1,446,000 2,556,060 1.7677 0.177 0.177 0.178 0.177 0.179 14,362,839 0.1780 -1.12%
1996-03-01 0 1.780 1.760 1.800 1.720 1.780 2,902,000 4,971,720 1.7132 0.179 0.177 0.181 0.173 0.179 28,825,006 0.1725 2.89%
1996-02-29 0 1.730 1.730 1.740 1.680 1.740 11,340,000 19,086,900 1.6831 0.174 0.174 0.175 0.169 0.175 112,638,033 0.1695 2.98%
1996-02-28 0 1.680 1.680 1.720 1.680 1.740 1,782,000 3,038,060 1.7049 0.169 0.169 0.173 0.169 0.175 17,700,262 0.1716 -3.45%
1996-02-27 0 1.740 1.730 1.740 1.740 1.760 2,518,000 4,306,580 1.7103 0.175 0.174 0.175 0.175 0.177 25,010,808 0.1722 0.00%
1996-02-26 0 1.740 1.740 1.750 1.680 1.740 2,387,000 4,011,680 1.6806 0.175 0.175 0.176 0.169 0.175 23,709,611 0.1692 2.35%
1996-02-23 0 1.700 1.700 1.710 1.690 1.700 2,184,000 3,706,360 1.6971 0.171 0.171 0.172 0.170 0.171 21,693,251 0.1709 0.59%
1996-02-22 0 1.690 1.690 1.700 1.690 1.710 1,572,000 2,661,680 1.6932 0.170 0.170 0.171 0.170 0.172 15,614,373 0.1705 -1.17%
1996-02-16 0 1.710 1.700 1.710 1.690 1.710 4,682,000 7,854,180 1.6775 0.172 0.171 0.172 0.170 0.172 46,505,403 0.1689 0.00%
1996-02-15 1 1.710 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1996-02-14 1 1.710 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1996-02-13 0 1.710 1.700 1.710 1.670 1.720 2,888,000 4,925,620 1.7055 0.172 0.171 0.172 0.168 0.173 28,685,947 0.1717 1.79%
1996-02-12 0 1.680 1.670 1.680 1.680 1.730 2,017,000 3,440,640 1.7058 0.169 0.168 0.169 0.169 0.174 20,034,472 0.1717 -2.89%
1996-02-09 0 1.730 1.730 1.740 1.730 1.750 1,542,000 2,681,500 1.7390 0.174 0.174 0.175 0.174 0.176 15,316,389 0.1751 0.00%
1996-02-08 0 1.730 1.730 1.740 1.680 1.750 2,452,000 4,246,180 1.7317 0.174 0.174 0.175 0.169 0.176 24,355,243 0.1743 2.98%
1996-02-07 0 1.680 1.680 1.690 1.670 1.710 2,094,000 3,544,040 1.6925 0.169 0.169 0.170 0.168 0.172 20,799,298 0.1704 -1.18%
1996-02-06 0 1.700 1.690 1.700 1.620 1.700 2,572,000 4,293,440 1.6693 0.171 0.170 0.171 0.163 0.171 25,547,180 0.1681 3.03%
1996-02-05 0 1.650 1.650 1.660 1.540 1.660 3,234,000 5,144,280 1.5907 0.166 0.166 0.167 0.155 0.167 32,122,698 0.1601 3.12%
1996-02-02 0 1.600 1.580 1.600 1.400 1.600 6,076,000 8,897,460 1.4644 0.161 0.159 0.161 0.141 0.161 60,351,736 0.1474 7.38%
1996-02-01 0 1.490 1.480 1.490 1.420 1.500 6,460,000 9,454,000 1.4635 0.150 0.149 0.150 0.143 0.151 64,165,934 0.1473 1.36%
1996-01-31 0 1.470 1.460 1.470 1.390 1.470 3,942,000 5,636,580 1.4299 0.148 0.147 0.148 0.140 0.148 39,155,126 0.1440 2.80%
1996-01-30 0 1.430 1.420 1.440 1.400 1.430 2,688,000 3,794,760 1.4117 0.144 0.143 0.145 0.141 0.144 26,699,386 0.1421 2.14%
1996-01-29 0 1.400 1.390 1.400 1.340 1.400 5,600,000 7,614,100 1.3597 0.141 0.140 0.141 0.135 0.141 55,623,720 0.1369 0.00%
1996-01-26 0 1.400 1.380 1.400 1.330 1.400 5,410,000 7,320,800 1.3532 0.141 0.139 0.141 0.134 0.141 53,736,487 0.1362 0.00%
1996-01-25 0 1.400 1.390 1.400 1.390 1.430 1,940,000 2,729,280 1.4068 0.141 0.140 0.141 0.140 0.144 19,269,646 0.1416 -1.41%
1996-01-24 0 1.420 1.420 1.430 1.410 1.440 1,772,000 2,528,180 1.4267 0.143 0.143 0.144 0.142 0.145 17,600,934 0.1436 0.00%
1996-01-23 0 1.420 1.410 1.420 1.410 1.440 3,656,000 5,218,740 1.4274 0.143 0.142 0.143 0.142 0.145 36,314,343 0.1437 0.71%
1996-01-22 0 1.410 1.410 1.420 1.380 1.460 3,160,000 4,500,340 1.4242 0.142 0.142 0.143 0.139 0.147 31,387,671 0.1434 2.17%
1996-01-19 0 1.380 1.380 1.390 1.300 1.380 3,050,000 4,098,300 1.3437 0.139 0.139 0.140 0.131 0.139 30,295,062 0.1353 6.15%
1996-01-18 0 1.300 1.290 1.310 1.240 1.310 3,206,000 4,110,680 1.2822 0.131 0.130 0.132 0.125 0.132 31,844,580 0.1291 4.00%
1996-01-17 0 1.250 1.240 1.250 1.200 1.250 3,080,000 3,756,100 1.2195 0.126 0.125 0.126 0.121 0.126 30,593,046 0.1228 5.93%
1996-01-16 0 1.180 1.180 1.190 1.170 1.220 1,020,000 1,212,300 1.1885 0.119 0.119 0.120 0.118 0.123 10,131,463 0.1197 -2.48%
1996-01-15 0 1.210 1.210 1.220 1.200 1.230 1,000,000 1,214,200 1.2142 0.122 0.122 0.123 0.121 0.124 9,932,807 0.1222 0.83%
1996-01-12 0 1.200 1.200 1.210 1.170 1.210 2,592,000 3,086,700 1.1909 0.121 0.121 0.122 0.118 0.122 25,745,836 0.1199 2.56%
1996-01-11 0 1.170 1.170 1.190 1.170 1.200 1,740,000 2,049,300 1.1778 0.118 0.118 0.120 0.118 0.121 17,283,084 0.1186 -0.85%
1996-01-10 0 1.180 1.180 1.200 1.180 1.250 3,122,000 3,788,060 1.2133 0.119 0.119 0.121 0.119 0.126 31,010,224 0.1222 -4.07%
1996-01-09 0 1.230 1.230 1.240 1.170 1.230 4,220,000 5,028,060 1.1915 0.124 0.124 0.125 0.118 0.124 41,916,446 0.1200 7.89%
1996-01-08 0 1.140 1.130 1.150 1.100 1.140 2,180,000 2,455,000 1.1261 0.115 0.114 0.116 0.111 0.115 21,653,520 0.1134 5.56%
1996-01-05 0 1.080 1.080 1.090 1.030 1.080 4,736,000 4,938,600 1.0428 0.109 0.109 0.110 0.104 0.109 47,041,775 0.1050 4.85%
1996-01-04 0 1.030 1.020 1.030 0.990 1.030 1,705,000 1,721,380 1.0096 0.104 0.103 0.104 0.100 0.104 16,935,436 0.1016 3.00%
1996-01-03 0 1.000 0.990 1.000 0.990 1.050 2,654,000 2,668,960 1.0056 0.101 0.100 0.101 0.100 0.106 26,361,670 0.1012 -3.85%
1996-01-02 0 1.040 1.030 1.050 1.010 1.040 1,416,000 1,450,020 1.0240 0.105 0.104 0.106 0.102 0.105 14,064,855 0.1031 5.05%
1995-12-29 0 0.990 0.990 1.020 0.970 1.010 2,172,000 2,152,160 0.9909 0.100 0.100 0.103 0.098 0.102 21,574,057 0.0998 3.13%
1995-12-28 0 0.960 0.960 0.970 0.960 0.980 1,352,000 1,304,140 0.9646 0.097 0.097 0.098 0.097 0.099 13,429,155 0.0971 0.00%
1995-12-27 0 0.960 0.950 0.960 0.960 0.970 1,200,000 1,158,700 0.9656 0.097 0.096 0.097 0.097 0.098 11,919,369 0.0972 0.00%
1995-12-22 0 0.960 0.960 0.970 0.950 0.970 1,612,000 1,547,300 0.9599 0.097 0.097 0.098 0.096 0.098 16,011,685 0.0966 1.05%
1995-12-21 0 0.950 0.950 0.960 0.940 0.970 2,118,000 2,028,700 0.9578 0.096 0.096 0.097 0.095 0.098 21,037,685 0.0964 -1.04%
1995-12-20 0 0.960 0.950 0.960 0.940 0.970 1,220,000 1,168,600 0.9579 0.097 0.096 0.097 0.095 0.098 12,118,025 0.0964 0.00%
1995-12-19 0 0.960 0.960 0.970 0.950 0.980 1,512,000 1,458,640 0.9647 0.097 0.097 0.098 0.096 0.099 15,018,404 0.0971 -3.03%
1995-12-18 0 0.990 0.980 0.990 0.970 0.990 2,230,000 2,186,100 0.9803 0.100 0.099 0.100 0.098 0.100 22,150,160 0.0987 1.02%
1995-12-15 0 0.980 0.980 0.990 0.980 1.000 824,000 816,920 0.9914 0.099 0.099 0.100 0.099 0.101 8,184,633 0.0998 -1.01%
1995-12-14 0 0.990 0.980 1.000 0.980 1.010 1,372,000 1,364,540 0.9946 0.100 0.099 0.101 0.099 0.102 13,627,811 0.1001 -1.98%
1995-12-13 0 1.010 1.010 1.020 1.000 1.040 3,230,000 3,280,240 1.0156 0.102 0.102 0.103 0.101 0.105 32,082,967 0.1022 -0.98%
1995-12-12 0 1.020 1.010 1.020 1.010 1.020 1,430,000 1,458,200 1.0197 0.103 0.102 0.103 0.102 0.103 14,203,914 0.1027 0.99%
1995-12-11 0 1.010 1.010 1.020 1.010 1.030 1,284,000 1,308,460 1.0190 0.102 0.102 0.103 0.102 0.104 12,753,724 0.1026 0.00%
1995-12-08 0 1.010 1.010 1.030 1.000 1.030 1,540,000 1,567,100 1.0176 0.102 0.102 0.104 0.101 0.104 15,296,523 0.1024 3.06%
1995-12-07 0 0.980 0.980 1.000 0.970 1.000 1,403,000 1,380,840 0.9842 0.099 0.099 0.101 0.098 0.101 13,935,728 0.0991 -1.01%
1995-12-06 0 0.990 0.990 1.010 0.990 1.040 2,192,000 2,220,280 1.0129 0.100 0.100 0.102 0.100 0.105 21,772,713 0.1020 2.06%
1995-12-05 0 0.970 0.960 0.970 0.940 0.970 696,000 666,260 0.9573 0.098 0.097 0.098 0.095 0.098 6,913,234 0.0964 4.30%
1995-12-04 0 0.930 0.930 0.940 0.930 0.940 1,020,000 953,800 0.9351 0.094 0.094 0.095 0.094 0.095 10,131,463 0.0941 2.20%
1995-12-01 0 0.910 0.900 0.930 0.900 0.970 2,550,000 2,353,700 0.9230 0.092 0.091 0.094 0.091 0.098 25,328,658 0.0929 0.00%
1995-11-30 0 0.910 0.890 0.900 0.900 0.920 2,040,000 1,854,700 0.9092 0.092 0.090 0.091 0.091 0.093 20,262,927 0.0915 -1.09%
1995-11-29 0 0.920 0.920 0.930 0.920 0.960 1,640,000 1,540,440 0.9393 0.093 0.093 0.094 0.093 0.097 16,289,804 0.0946 -8.00%
1995-11-28 0 1.000 0.960 1.000 0.860 1.000 4,170,000 3,812,500 0.9143 0.101 0.097 0.101 0.087 0.101 41,419,806 0.0920 16.28%
1995-11-27 0 0.860 0.850 0.860 0.790 0.860 730,000 615,000 0.8425 0.087 0.086 0.087 0.080 0.087 7,250,949 0.0848 3.61%
1995-11-24 0 0.830 0.810 0.850 0.830 0.960 3,136,000 2,868,720 0.9148 0.084 0.082 0.086 0.084 0.097 31,149,283 0.0921 -7.78%
1995-11-23 0 0.900 0.890 0.910 0.870 0.940 3,056,000 2,783,300 0.9108 0.091 0.090 0.092 0.088 0.095 30,354,659 0.0917 2.27%
1995-11-22 0 0.880 0.860 0.880 0.770 0.890 3,918,000 3,351,280 0.8554 0.089 0.087 0.089 0.078 0.090 38,916,738 0.0861 7.32%
1995-11-21 0 0.820 0.820 0.830 0.750 0.820 2,902,000 2,268,920 0.7818 0.083 0.083 0.084 0.076 0.083 28,825,006 0.0787 6.49%
1995-11-20 0 0.770 0.770 0.780 0.750 0.780 2,058,000 1,561,080 0.7585 0.078 0.078 0.079 0.076 0.079 20,441,717 0.0764 2.67%
1995-11-17 0 0.750 0.750 0.760 0.750 0.780 1,360,000 1,040,860 0.7653 0.076 0.076 0.077 0.076 0.079 13,508,618 0.0771 0.00%
1995-11-16 0 0.750 0.740 0.760 0.740 0.780 1,324,000 1,007,580 0.7610 0.076 0.075 0.077 0.075 0.079 13,151,037 0.0766 -6.25%
1995-11-15 0 0.800 0.770 0.800 0.720 0.800 4,380,000 3,320,800 0.7582 0.081 0.078 0.081 0.072 0.081 43,505,695 0.0763 11.11%
1995-11-14 0 0.720 0.720 0.740 0.690 0.730 5,261,000 3,747,120 0.7122 0.072 0.072 0.075 0.069 0.073 52,256,498 0.0717 0.00%
1995-11-13 0 0.720 0.720 0.730 0.690 0.720 3,856,000 2,726,260 0.7070 0.072 0.072 0.073 0.069 0.072 38,300,904 0.0712 1.41%
1995-11-10 0 0.710 0.700 0.710 0.690 0.730 4,080,000 2,906,000 0.7123 0.071 0.070 0.071 0.069 0.073 40,525,853 0.0717 0.00%
1995-11-09 0 0.710 0.690 0.720 0.690 0.740 3,401,000 2,443,270 0.7184 0.071 0.069 0.072 0.069 0.075 33,781,477 0.0723 0.00%
1995-11-08 0 0.710 0.710 0.720 0.690 0.710 580,000 405,900 0.6998 0.071 0.071 0.072 0.069 0.071 5,761,028 0.0705 2.90%
1995-11-07 0 0.690 0.690 0.710 0.690 0.690 10,000 6,900 0.6900 0.069 0.069 0.071 0.069 0.069 99,328 0.0695 0.00%
1995-11-06 0 0.690 0.680 0.690 0.670 0.700 480,000 328,300 0.6840 0.069 0.068 0.069 0.067 0.070 4,767,747 0.0689 0.00%
1995-11-03 0 0.690 0.690 0.700 0.620 0.690 2,504,000 1,598,720 0.6385 0.069 0.069 0.070 0.062 0.069 24,871,749 0.0643 1.47%
1995-11-02 0 0.680 0.670 0.690 0.620 0.680 4,298,000 2,752,560 0.6404 0.068 0.067 0.069 0.062 0.068 42,691,205 0.0645 1.49%
1995-10-31 0 0.670 0.660 0.670 0.650 0.670 1,748,000 1,133,400 0.6484 0.067 0.066 0.067 0.065 0.067 17,362,547 0.0653 4.69%
1995-10-30 0 0.640 0.630 0.690 0.640 0.690 560,000 370,000 0.6607 0.064 0.063 0.069 0.064 0.069 5,562,372 0.0665 -4.48%
1995-10-27 0 0.670 0.650 0.700 - - 0 0 - 0.067 0.065 0.070 - - 0 - 0.00%
1995-10-26 0 0.670 0.670 0.680 0.660 0.680 270,000 181,100 0.6707 0.067 0.067 0.068 0.066 0.068 2,681,858 0.0675 -1.47%
1995-10-25 0 0.680 0.660 0.690 0.660 0.680 170,000 114,200 0.6718 0.068 0.066 0.069 0.066 0.068 1,688,577 0.0676 -1.45%
1995-10-24 0 0.690 0.660 0.690 0.710 0.710 100,000 71,000 0.7100 0.069 0.066 0.069 0.071 0.071 993,281 0.0715 -1.43%
1995-10-23 0 0.700 0.680 0.700 0.680 0.700 138,000 95,500 0.6920 0.070 0.068 0.070 0.068 0.070 1,370,727 0.0697 0.00%
1995-10-20 0 0.700 0.660 0.700 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
1995-10-19 0 0.700 0.660 0.700 0.690 0.710 96,000 67,240 0.7004 0.070 0.066 0.070 0.069 0.071 953,549 0.0705 7.69%
1995-10-18 0 0.650 0.640 0.680 0.650 0.650 70,000 45,500 0.6500 0.065 0.064 0.068 0.065 0.065 695,296 0.0654 -7.14%
1995-10-17 0 0.700 0.670 0.700 0.700 0.700 104,000 72,800 0.7000 0.070 0.067 0.070 0.070 0.070 1,033,012 0.0705 4.48%
1995-10-16 0 0.670 0.670 0.700 0.660 0.710 1,680,000 1,129,700 0.6724 0.067 0.067 0.070 0.066 0.071 16,687,116 0.0677 -4.29%
1995-10-13 0 0.700 0.680 0.710 0.680 0.720 430,000 303,400 0.7056 0.070 0.068 0.071 0.068 0.072 4,271,107 0.0710 2.94%
1995-10-12 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.068 0.067 0.070 0.068 0.068 496,640 0.0685 -5.56%
1995-10-11 0 0.720 - 0.720 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1995-10-10 0 0.720 0.690 0.720 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
1995-10-09 0 0.720 0.710 0.720 0.710 0.720 40,000 28,600 0.7150 0.072 0.071 0.072 0.071 0.072 397,312 0.0720 4.35%
1995-10-06 0 0.690 0.690 0.720 0.690 0.690 30,000 20,700 0.6900 0.069 0.069 0.072 0.069 0.069 297,984 0.0695 -2.82%
1995-10-05 0 0.710 0.710 0.720 0.710 0.740 400,000 289,200 0.7230 0.071 0.071 0.072 0.071 0.075 3,973,123 0.0728 -1.39%
1995-10-04 0 0.720 0.720 0.740 0.720 0.750 250,000 185,700 0.7428 0.072 0.072 0.075 0.072 0.076 2,483,202 0.0748 -4.00%
1995-10-03 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 0.076 0.071 0.076 0.076 0.076 993,281 0.0755 0.00%
1995-10-02 0 0.750 0.730 0.750 0.760 0.780 180,000 138,880 0.7716 0.076 0.073 0.076 0.077 0.079 1,787,905 0.0777 -2.60%
1995-09-29 0 0.770 0.760 0.770 0.770 0.780 730,000 562,900 0.7711 0.078 0.077 0.078 0.078 0.079 7,250,949 0.0776 -2.53%
1995-09-28 0 0.790 0.760 0.790 0.760 0.810 4,052,000 3,247,940 0.8016 0.080 0.077 0.080 0.077 0.082 40,247,734 0.0807 2.60%
1995-09-27 0 0.770 0.760 0.780 0.770 0.780 348,000 270,940 0.7786 0.078 0.077 0.079 0.078 0.079 3,456,617 0.0784 -1.28%
1995-09-26 0 0.780 0.770 0.790 0.770 0.790 1,032,000 804,920 0.7800 0.079 0.078 0.080 0.078 0.080 10,250,657 0.0785 1.30%
1995-09-25 0 0.770 0.770 0.790 0.760 0.770 1,182,000 883,240 0.7472 0.078 0.078 0.080 0.077 0.078 11,740,578 0.0752 1.32%
1995-09-22 0 0.760 0.750 0.760 0.660 0.770 5,308,666 3,971,246 0.7481 0.077 0.076 0.077 0.066 0.078 52,729,955 0.0753 2.70%
1995-09-21 0 0.740 0.730 0.750 0.730 0.790 2,020,000 1,545,760 0.7652 0.075 0.073 0.076 0.073 0.080 20,064,270 0.0770 -8.64%
1995-09-20 0 0.810 0.800 0.810 0.800 0.820 1,398,000 1,137,400 0.8136 0.082 0.081 0.082 0.081 0.083 13,886,064 0.0819 1.25%
1995-09-19 0 0.800 0.780 0.800 0.770 0.820 2,408,000 1,905,220 0.7912 0.081 0.079 0.081 0.078 0.083 23,918,200 0.0797 5.26%
1995-09-18 0 0.760 0.750 0.770 0.720 0.790 4,078,000 2,754,960 0.6756 0.077 0.076 0.078 0.072 0.080 40,505,987 0.0680 11.76%
1995-09-15 0 0.680 0.640 0.680 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
1995-09-14 0 0.680 0.660 0.700 0.650 0.680 200,000 134,500 0.6725 0.068 0.066 0.070 0.065 0.068 1,986,561 0.0677 -2.86%
1995-09-13 0 0.700 0.660 - - - 0 0 - 0.070 0.066 - - - 0 - 0.00%
1995-09-12 0 0.700 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1995-09-11 0 0.700 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1995-09-08 0 0.700 0.700 - 0.700 0.720 30,000 21,200 0.7067 0.070 0.070 - 0.070 0.072 297,984 0.0711 -1.41%
1995-09-07 0 0.710 - 0.720 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
1995-09-06 0 0.710 - 0.720 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
1995-09-05 0 0.710 - 0.710 - - 30,000 21,600 0.7200 0.071 - 0.071 - - 297,984 0.0725 -2.74%
1995-09-04 0 0.730 - 0.730 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1995-09-01 0 0.730 - 0.730 - - 0 0 - 0.073 - 0.073 - - 0 - -2.67%
1995-08-31 0 0.750 - 0.750 - - 0 0 - 0.076 - 0.076 - - 0 - -1.32%
1995-08-30 0 0.760 - 0.760 - - 0 0 - 0.077 - 0.077 - - 0 - -2.56%
1995-08-29 0 0.780 - 0.800 - - 0 0 - 0.079 - 0.081 - - 0 - 0.00%
1995-08-25 0 0.780 - 0.780 - - 0 0 - 0.079 - 0.079 - - 0 - -1.27%
1995-08-24 0 0.790 - 0.790 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-08-23 0 0.790 - 0.820 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
1995-08-22 0 0.790 - 0.830 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
1995-08-21 0 0.790 - 0.820 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
1995-08-18 0 0.790 - 0.830 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
1995-08-17 0 0.790 - 0.800 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
1995-08-16 0 0.790 - - 0.760 0.800 212,000 164,720 0.7770 0.080 - - 0.077 0.081 2,105,755 0.0782 2.60%
1995-08-15 0 0.770 - 0.770 - - 0 0 - 0.078 - 0.078 - - 0 - -1.28%
1995-08-14 0 0.780 - 0.780 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-08-11 0 0.780 - - - - 0 0 - 0.079 - - - - 0 - -0.00%
1995-08-10 0 0.790 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-08-09 0 0.790 - 0.840 - - 0 0 - 0.079 - 0.083 - - 0 - 0.00%
1995-08-08 0 0.790 - 0.840 - - 0 0 - 0.079 - 0.083 - - 0 - 0.00%
1995-08-07 0 0.790 - 0.790 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-08-04 0 0.790 - 0.790 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-08-03 0 0.790 - 0.790 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-08-02 0 0.790 - 0.790 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-08-01 0 0.790 0.780 0.790 - - 0 0 - 0.079 0.078 0.079 - - 0 - 0.00%
1995-07-31 0 0.790 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-07-28 0 0.790 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-07-27 0 0.790 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-07-26 0 0.790 0.750 0.790 0.790 0.790 40,000 31,600 0.7900 0.079 0.075 0.079 0.079 0.079 402,406 0.0785 5.33%
1995-07-25 0 0.750 0.750 0.790 - - 0 0 - 0.075 0.075 0.079 - - 0 - 0.00%
1995-07-24 0 0.750 0.730 0.790 - - 0 0 - 0.075 0.073 0.079 - - 0 - 0.00%
1995-07-21 0 0.750 0.720 - - - 0 0 - 0.075 0.072 - - - 0 - 0.00%
1995-07-20 0 0.750 - 0.770 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
1995-07-19 0 0.750 0.710 0.770 0.750 0.750 58,000 43,500 0.7500 0.075 0.071 0.077 0.075 0.075 583,489 0.0746 0.00%
1995-07-18 0 0.750 0.720 0.800 0.750 0.750 10,000 7,500 0.7500 0.075 0.072 0.080 0.075 0.075 100,602 0.0746 -6.25%
1995-07-17 0 0.800 - 0.800 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-07-14 0 0.800 - 0.800 0.800 0.800 50,000 40,000 0.8000 0.080 - 0.080 0.080 0.080 503,008 0.0795 -2.44%
1995-07-13 0 0.820 - 0.820 0.840 0.840 2,000 1,680 0.8400 0.082 - 0.082 0.083 0.083 20,120 0.0835 2.50%
1995-07-12 0 0.800 - 0.840 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
1995-07-11 0 0.800 - 0.840 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
1995-07-10 0 0.800 - 0.830 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
1995-07-07 0 0.800 - 0.800 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-07-06 0 0.800 - 0.840 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
1995-07-05 0 0.800 - 0.840 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
1995-07-04 0 0.800 - 0.840 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
1995-07-03 0 0.800 - 0.840 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
1995-06-30 0 0.800 - 0.800 - - 0 0 - 0.080 - 0.080 - - 0 - -1.23%
1995-06-29 0 0.810 - 0.830 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
1995-06-28 0 0.810 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1995-06-27 0 0.810 - 0.830 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
1995-06-26 0 0.810 - 0.830 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
1995-06-23 0 0.810 - 0.840 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
1995-06-22 0 0.810 - 0.840 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
1995-06-21 0 0.810 - 0.830 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
1995-06-20 0 0.810 - 0.830 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
1995-06-16 0 0.810 - 0.830 0.800 0.810 70,000 56,300 0.8043 0.081 - 0.083 0.080 0.081 704,211 0.0799 -2.41%
1995-06-15 0 0.830 0.800 0.830 - - 0 0 - 0.083 0.080 0.083 - - 0 - -1.19%
1995-06-14 0 0.840 - 0.840 0.840 0.840 60,000 50,400 0.8400 0.083 - 0.083 0.083 0.083 603,609 0.0835 1.20%
1995-06-13 0 0.830 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-06-12 0 0.830 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-06-09 0 0.830 - 0.830 - - 0 0 - 0.083 - 0.083 - - 0 - -1.19%
1995-06-08 0 0.840 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-06-07 0 0.840 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-06-06 0 0.840 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-06-05 0 0.840 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-06-01 0 0.840 - 0.840 0.840 0.840 10,000 8,400 0.8400 0.083 - 0.083 0.083 0.083 100,602 0.0835 0.00%
1995-05-31 0 0.840 - 0.840 0.840 0.840 30,000 25,200 0.8400 0.083 - 0.083 0.083 0.083 301,805 0.0835 1.20%
1995-05-30 0 0.830 - 0.830 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-05-29 0 0.830 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-05-26 0 0.830 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-05-25 0 0.830 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-05-24 0 0.830 - 0.830 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-05-23 0 0.830 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1995-05-22 0 0.830 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-05-19 0 0.830 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-05-18 0 0.830 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-05-17 0 0.830 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-05-16 0 0.830 - 0.830 0.830 0.830 40,000 33,200 0.8300 0.083 - 0.083 0.083 0.083 402,406 0.0825 0.00%
1995-05-15 0 0.830 - 0.830 0.840 0.840 72,000 60,480 0.8400 0.083 - 0.083 0.083 0.083 724,331 0.0835 0.00%
1995-05-12 0 0.830 - 0.830 0.820 0.840 62,000 51,920 0.8374 0.083 - 0.083 0.082 0.083 623,729 0.0832 2.47%
1995-05-11 0 0.810 - 0.820 - - 0 0 - 0.081 - 0.082 - - 0 - 0.00%
1995-05-10 0 0.810 - 0.820 0.810 0.810 20,000 16,200 0.8100 0.081 - 0.082 0.081 0.081 201,203 0.0805 1.25%
1995-05-09 0 0.800 - 0.810 0.800 0.800 50,000 40,000 0.8000 0.080 - 0.081 0.080 0.080 503,008 0.0795 -1.23%
1995-05-08 0 0.810 - 0.810 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1995-05-05 0 0.810 - 0.830 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
1995-05-04 0 0.810 - 0.810 - - 0 0 - 0.081 - 0.081 - - 0 - -1.22%
1995-05-03 0 0.820 - 0.820 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-05-02 0 0.820 - 0.830 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
1995-05-01 0 0.820 - 0.830 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
1995-04-28 0 0.820 - 0.830 0.820 0.820 512,000 419,840 0.8200 0.082 - 0.083 0.082 0.082 5,150,797 0.0815 0.00%
1995-04-27 0 0.820 - 0.820 - - 0 0 - 0.082 - 0.082 - - 0 - -1.20%
1995-04-26 0 0.830 - 0.830 0.830 0.840 50,000 41,860 0.8372 0.083 - 0.083 0.083 0.083 503,008 0.0832 -1.19%
1995-04-25 0 0.840 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-04-24 0 0.840 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-04-21 0 0.840 - 0.840 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-04-20 0 0.840 - 0.840 0.840 0.840 100,000 84,000 0.8400 0.083 - 0.083 0.083 0.083 1,006,015 0.0835 2.44%
1995-04-19 0 0.820 - 0.840 0.820 0.820 200,000 164,000 0.8200 0.082 - 0.083 0.082 0.082 2,012,030 0.0815 5.13%
1995-04-18 0 0.780 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1995-04-13 0 0.780 - 0.830 - - 0 0 - 0.078 - 0.083 - - 0 - 0.00%
1995-04-12 0 0.780 - 0.830 - - 0 0 - 0.078 - 0.083 - - 0 - 0.00%
1995-04-11 0 0.780 - 0.820 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1995-04-10 0 0.780 - 0.830 - - 0 0 - 0.078 - 0.083 - - 0 - 0.00%
1995-04-07 0 0.780 - 0.830 - - 0 0 - 0.078 - 0.083 - - 0 - 0.00%
1995-04-06 0 0.780 - 0.830 - - 0 0 - 0.078 - 0.083 - - 0 - 0.00%
1995-04-04 0 0.780 - 0.840 - - 0 0 - 0.078 - 0.083 - - 0 - -0.00%
1995-04-03 0 0.830 - 0.840 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-03-31 0 0.830 - 0.840 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-03-30 0 0.830 - 0.840 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-03-29 0 0.830 - 0.840 0.830 0.830 12,000 9,960 0.8300 0.078 - 0.078 0.078 0.078 128,460 0.0775 1.22%
1995-03-28 0 0.820 - 0.840 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-27 0 0.820 - 0.840 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-24 0 0.820 - 0.840 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-23 0 0.820 - 0.840 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-22 0 0.820 - 0.840 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-21 0 0.820 - 0.840 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-20 0 0.820 - 0.850 - - 0 0 - 0.077 - 0.079 - - 0 - 0.00%
1995-03-17 0 0.820 - 0.840 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-16 0 0.820 - 0.840 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-15 0 0.820 - 0.840 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-14 0 0.820 - 0.840 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-13 0 0.820 - 0.820 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-03-10 0 0.820 - 0.830 0.820 0.820 10,000 8,200 0.8200 0.077 - 0.078 0.077 0.077 107,050 0.0766 0.00%
1995-03-09 0 0.820 - 0.820 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-03-08 0 0.820 - 0.830 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1995-03-07 0 0.820 - 0.820 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-03-06 0 0.820 - 0.850 - - 0 0 - 0.077 - 0.079 - - 0 - 0.00%
1995-03-03 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 0.077 - 0.077 0.077 0.077 214,101 0.0766 0.00%
1995-03-02 0 0.820 - 0.820 0.800 0.820 150,000 121,100 0.8073 0.077 - 0.077 0.075 0.077 1,605,755 0.0754 2.50%
1995-03-01 0 0.800 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-02-28 0 0.800 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-02-27 0 0.800 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-02-24 0 0.800 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-02-23 0 0.800 - 0.840 - - 0 0 - 0.075 - 0.078 - - 0 - 0.00%
1995-02-22 0 0.800 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-02-21 0 0.800 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-02-20 0 0.800 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-02-17 0 0.800 - 0.800 0.810 0.810 20,000 16,200 0.8100 0.075 - 0.075 0.076 0.076 214,101 0.0757 0.00%
1995-02-16 0 0.800 - 0.820 0.760 0.800 160,000 124,000 0.7750 0.075 - 0.077 0.071 0.075 1,712,805 0.0724 5.26%
1995-02-15 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-02-14 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-02-13 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-02-10 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-02-09 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-02-08 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-02-07 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-02-06 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-02-03 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-01-30 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-01-27 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-01-26 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-01-25 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-01-24 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-01-23 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-01-20 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-01-19 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-01-18 0 0.760 - 0.800 - - 0 0 - 0.071 - 0.075 - - 0 - 0.00%
1995-01-17 0 0.760 - 0.800 0.760 0.760 100,000 76,000 0.7600 0.071 - 0.075 0.071 0.071 1,070,503 0.0710 0.00%
1995-01-16 0 0.760 - 0.760 - - 0 0 - 0.071 - 0.071 - - 0 - -5.00%
1995-01-13 0 0.800 - 0.800 - - 0 0 - 0.075 - 0.075 - - 0 - -4.76%
1995-01-12 0 0.840 - 0.860 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1995-01-11 0 0.840 - 0.880 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1995-01-10 0 0.840 - 0.870 - - 0 0 - 0.078 - 0.081 - - 0 - 0.00%
1995-01-09 0 0.840 - 0.880 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1995-01-06 0 0.840 - 0.880 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1995-01-05 0 0.840 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1995-01-04 0 0.840 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1995-01-03 0 0.840 - 0.880 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1994-12-30 0 0.840 - 0.880 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1994-12-29 0 0.840 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-12-28 0 0.840 - 0.880 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1994-12-23 0 0.840 - - - - 100,000 84,000 0.8400 0.078 - - - - 1,070,503 0.0785 0.00%
1994-12-22 0 0.840 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-12-21 0 0.840 - 0.870 - - 0 0 - 0.078 - 0.081 - - 0 - 0.00%
1994-12-20 0 0.840 0.800 0.880 - - 0 0 - 0.078 0.075 0.082 - - 0 - 0.00%
1994-12-19 0 0.840 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-12-16 0 0.840 - 0.840 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1994-12-15 0 0.840 0.800 0.840 - - 0 0 - 0.078 0.075 0.078 - - 0 - 0.00%
1994-12-14 0 0.840 0.760 0.840 0.840 0.840 20,000 16,800 0.8400 0.078 0.071 0.078 0.078 0.078 214,101 0.0785 1.20%
1994-12-13 0 0.830 - 0.870 - - 0 0 - 0.078 - 0.081 - - 0 - 0.00%
1994-12-12 0 0.830 - 0.870 - - 0 0 - 0.078 - 0.081 - - 0 - 0.00%
1994-12-09 0 0.830 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-12-08 0 0.830 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-12-07 0 0.830 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-12-06 0 0.830 - 0.870 - - 0 0 - 0.078 - 0.081 - - 0 - 0.00%
1994-12-05 0 0.830 - 0.870 - - 0 0 - 0.078 - 0.081 - - 0 - 0.00%
1994-12-02 0 0.830 - 0.870 - - 0 0 - 0.078 - 0.081 - - 0 - 0.00%
1994-12-01 0 0.830 - 0.840 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1994-11-30 0 0.830 - 0.860 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1994-11-29 0 0.830 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-11-28 0 0.830 - 0.830 - - 0 0 - 0.078 - 0.078 - - 0 - -1.19%
1994-11-25 0 0.840 0.790 0.840 0.800 0.840 206,000 169,200 0.8214 0.078 0.074 0.078 0.075 0.078 2,205,237 0.0767 5.00%
1994-11-24 0 0.800 - 0.800 - - 0 0 - 0.075 - 0.075 - - 0 - -4.76%
1994-11-23 0 0.840 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-11-22 0 0.840 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-11-21 0 0.840 - 0.880 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1994-11-18 0 0.840 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-11-17 0 0.840 - 0.880 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1994-11-16 0 0.840 - 0.840 - - 0 0 - 0.078 - 0.078 - - 0 - -2.33%
1994-11-15 0 0.860 - 0.880 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1994-11-14 0 0.860 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1994-11-11 0 0.860 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1994-11-10 0 0.860 - 0.860 - - 0 0 - 0.080 - 0.080 - - 0 - -2.27%
1994-11-09 0 0.880 - 0.900 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1994-11-08 0 0.880 - 0.900 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1994-11-07 0 0.880 - 0.900 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1994-11-04 0 0.880 - 0.900 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1994-11-03 0 0.880 - - 0.880 0.880 220,000 193,600 0.8800 0.082 - - 0.082 0.082 2,355,107 0.0822 0.00%
1994-11-02 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-11-01 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-31 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-28 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-27 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-26 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-25 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-24 0 0.880 - 0.880 0.880 0.880 60,000 52,800 0.8800 0.082 - 0.082 0.082 0.082 642,302 0.0822 0.00%
1994-10-21 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-20 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-19 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-18 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-17 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-14 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-12 0 0.880 - 0.880 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-10-11 0 0.880 0.860 0.880 - - 0 0 - 0.082 0.080 0.082 - - 0 - -2.22%
1994-10-10 0 0.900 - 0.900 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1994-10-07 0 0.900 - 0.900 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1994-10-06 0 0.900 - 0.900 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1994-10-05 0 0.900 - 0.900 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1994-10-04 0 0.900 - 0.910 0.900 0.900 20,000 18,000 0.9000 0.084 - 0.085 0.084 0.084 214,101 0.0841 2.27%
1994-10-03 0 0.880 - 0.900 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1994-09-30 0 0.880 - 0.900 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1994-09-29 0 0.880 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-09-28 0 0.880 0.870 0.890 - - 0 0 - 0.082 0.081 0.083 - - 0 - 0.00%
1994-09-27 0 0.880 0.870 0.900 0.880 0.880 24,000 21,120 0.8800 0.082 0.081 0.084 0.082 0.082 256,921 0.0822 -2.22%
1994-09-26 0 0.900 - 0.900 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1994-09-23 0 0.900 - 0.900 0.900 0.900 300,000 270,000 0.9000 0.084 - 0.084 0.084 0.084 3,211,510 0.0841 0.00%
1994-09-22 0 0.900 - 0.900 0.900 0.900 200,000 180,000 0.9000 0.084 - 0.084 0.084 0.084 2,141,006 0.0841 0.00%
1994-09-20 0 0.900 - 0.900 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1994-09-19 0 0.900 - 0.900 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1994-09-16 0 0.900 - 0.900 0.900 0.900 50,000 45,000 0.9000 0.084 - 0.084 0.084 0.084 535,252 0.0841 0.00%
1994-09-15 0 0.900 - 0.900 0.900 0.900 50,000 45,000 0.9000 0.084 - 0.084 0.084 0.084 535,252 0.0841 -2.17%
1994-09-14 0 0.920 - 0.920 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1994-09-13 0 0.920 - 0.920 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1994-09-12 0 0.920 0.900 0.920 0.920 0.920 100,000 92,000 0.9200 0.086 0.084 0.086 0.086 0.086 1,070,503 0.0859 -1.08%
1994-09-09 0 0.930 - 0.930 0.930 0.960 1,300,000 1,223,500 0.9412 0.087 - 0.087 0.087 0.090 13,916,542 0.0879 0.54%
1994-09-08 0 0.925 - 0.925 0.925 0.925 10,000 9,250 0.9250 0.086 - 0.086 0.086 0.086 107,050 0.0864 0.00%
1994-09-07 0 0.925 0.925 0.940 0.925 0.925 40,000 37,000 0.9250 0.086 0.086 0.088 0.086 0.086 428,201 0.0864 0.00%
1994-09-06 0 0.925 0.925 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
1994-09-05 0 0.925 0.925 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
1994-09-02 0 0.925 0.925 0.980 0.920 0.920 20,000 18,400 0.9200 0.086 0.086 0.092 0.086 0.086 214,101 0.0859 2.78%
1994-09-01 0 0.900 0.900 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
1994-08-31 0 0.900 0.890 - 0.880 0.900 200,000 179,000 0.8950 0.084 0.083 - 0.082 0.084 2,141,006 0.0836 4.65%
1994-08-30 0 0.860 - 0.880 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1994-08-26 0 0.860 0.850 0.865 0.860 0.860 400,000 344,000 0.8600 0.080 0.079 0.081 0.080 0.080 4,282,013 0.0803 0.00%
1994-08-25 0 0.860 0.855 0.860 0.850 0.860 114,000 97,690 0.8569 0.080 0.080 0.080 0.079 0.080 1,220,374 0.0800 3.61%
1994-08-24 0 0.830 0.830 0.860 0.810 0.860 1,534,000 1,286,290 0.8385 0.078 0.078 0.080 0.076 0.080 16,421,519 0.0783 -3.49%
1994-08-23 0 0.860 0.835 0.860 0.860 0.880 260,000 223,750 0.8606 0.080 0.078 0.080 0.080 0.082 2,783,308 0.0804 0.00%
1994-08-22 0 0.860 0.860 - 0.860 0.860 18,000 15,480 0.8600 0.080 0.080 - 0.080 0.080 192,691 0.0803 6.83%
1994-08-19 0 0.805 0.805 - - - 0 0 - 0.075 0.075 - - - 0 - 3.21%
1994-08-18 0 0.780 0.780 - 0.725 0.780 260,000 190,800 0.7338 0.073 0.073 - 0.068 0.073 2,783,308 0.0686 7.59%
1994-08-17 0 0.725 0.725 - 0.710 0.720 68,000 48,580 0.7144 0.068 0.068 - 0.066 0.067 727,942 0.0667 0.69%
1994-08-16 0 0.720 0.710 0.720 0.720 0.720 150,000 108,000 0.7200 0.067 0.066 0.067 0.067 0.067 1,605,755 0.0673 0.00%
1994-08-15 0 0.720 0.710 0.720 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
1994-08-12 0 0.720 - 0.720 0.710 0.720 200,000 143,500 0.7175 0.067 - 0.067 0.066 0.067 2,141,006 0.0670 1.41%
1994-08-11 0 0.720 0.710 0.720 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
1994-08-10 0 0.720 0.705 0.720 0.720 0.730 196,000 141,380 0.7213 0.066 0.065 0.066 0.066 0.067 2,127,738 0.0664 -2.70%
1994-08-09 0 0.740 0.720 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1994-08-08 0 0.740 - 0.740 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1994-08-05 0 0.740 0.740 - 0.720 0.720 24,000 17,280 0.7200 0.068 0.068 - 0.066 0.066 260,539 0.0663 2.78%
1994-08-04 0 0.720 - 0.720 0.720 0.740 284,000 209,480 0.7376 0.066 - 0.066 0.066 0.068 3,083,049 0.0679 -5.26%
1994-08-03 0 0.760 - - 0.760 0.760 80,000 60,800 0.7600 0.070 - - 0.070 0.070 868,465 0.0700 -2.56%
1994-08-02 0 0.780 0.760 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
1994-08-01 0 0.780 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1994-07-29 0 0.780 0.780 0.800 0.780 0.785 330,000 257,800 0.7812 0.072 0.072 0.074 0.072 0.072 3,582,416 0.0720 -2.50%
1994-07-28 0 0.800 0.780 0.800 - - 0 0 - 0.074 0.072 0.074 - - 0 - 0.00%
1994-07-27 0 0.800 0.795 0.800 0.800 0.805 1,198,000 958,440 0.8000 0.074 0.073 0.074 0.074 0.074 13,005,257 0.0737 0.00%
1994-07-26 0 0.800 0.790 - 0.790 0.800 20,000 15,900 0.7950 0.074 0.073 - 0.073 0.074 217,116 0.0732 0.00%
1994-07-25 0 0.800 0.800 - 0.800 0.820 2,066,000 1,665,080 0.8059 0.074 0.074 - 0.074 0.076 22,428,098 0.0742 -3.61%
1994-07-22 0 0.830 - 0.830 0.830 0.830 6,000 4,980 0.8300 0.076 - 0.076 0.076 0.076 65,135 0.0765 -1.19%
1994-07-21 0 0.840 0.830 0.840 - - 0 0 - 0.077 0.076 0.077 - - 0 - 0.00%
1994-07-20 0 0.840 - 0.840 - - 0 0 - 0.077 - 0.077 - - 0 - -1.18%
1994-07-19 0 0.850 - 0.850 0.850 0.860 130,000 111,100 0.8546 0.078 - 0.078 0.078 0.079 1,411,255 0.0787 0.00%
1994-07-18 0 0.850 - 0.850 0.850 0.850 20,000 17,000 0.8500 0.078 - 0.078 0.078 0.078 217,116 0.0783 -1.16%
1994-07-15 0 0.860 - 0.860 - - 0 0 - 0.079 - 0.079 - - 0 - -2.27%
1994-07-14 0 0.880 - 0.880 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1994-07-13 0 0.880 - 0.880 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1994-07-12 0 0.880 - 0.880 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1994-07-11 0 0.880 - 0.880 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1994-07-08 0 0.880 - 0.880 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1994-07-07 0 0.880 0.860 0.880 - - 0 0 - 0.081 0.079 0.081 - - 0 - 0.00%
1994-07-06 0 0.880 - 0.890 - - 0 0 - 0.081 - 0.082 - - 0 - 0.00%
1994-07-05 0 0.880 - 0.880 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1994-07-04 0 0.880 0.860 0.880 0.880 0.880 670,000 589,600 0.8800 0.081 0.079 0.081 0.081 0.081 7,273,391 0.0811 0.00%
1994-07-01 0 0.880 0.860 0.900 0.880 0.880 30,000 26,400 0.8800 0.081 0.079 0.083 0.081 0.081 325,674 0.0811 -2.22%
1994-06-30 0 0.900 - 0.900 - - 0 0 - 0.083 - 0.083 - - 0 - -1.10%
1994-06-29 0 0.910 - 0.940 0.910 0.910 30,000 27,300 0.9100 0.084 - 0.087 0.084 0.084 325,674 0.0838 -4.21%
1994-06-28 0 0.950 - 0.950 0.950 0.950 50,000 47,500 0.9500 0.088 - 0.088 0.088 0.088 542,790 0.0875 0.00%
1994-06-27 0 0.950 - 0.950 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1994-06-24 0 0.950 - 0.950 0.950 0.990 180,000 174,700 0.9706 0.088 - 0.088 0.088 0.091 1,954,045 0.0894 0.00%
1994-06-23 0 0.950 0.910 - - - 0 0 - 0.088 0.084 - - - 0 - 0.00%
1994-06-22 0 0.950 0.910 - 0.950 0.950 154,000 146,300 0.9500 0.088 0.084 - 0.088 0.088 1,671,794 0.0875 -3.06%
1994-06-21 0 0.980 - 0.980 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1994-06-20 0 0.980 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1994-06-17 0 0.980 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1994-06-16 0 0.980 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1994-06-15 0 0.980 - 0.980 0.970 0.990 180,000 176,700 0.9817 0.090 - 0.090 0.089 0.091 1,954,045 0.0904 1.03%
1994-06-10 0 0.970 0.960 - - - 0 0 - 0.089 0.088 - - - 0 - 0.00%
1994-06-09 0 0.970 0.970 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
1994-06-08 0 0.970 0.970 0.990 0.970 0.980 280,000 272,600 0.9736 0.089 0.089 0.091 0.089 0.090 3,039,626 0.0897 -1.02%
1994-06-07 0 0.980 0.980 0.990 0.980 1.000 240,000 237,600 0.9900 0.090 0.090 0.091 0.090 0.092 2,605,394 0.0912 -1.01%
1994-06-06 0 0.990 0.990 1.000 0.990 1.040 1,200,000 1,198,200 0.9985 0.091 0.091 0.092 0.091 0.096 13,026,969 0.0920 -4.81%
1994-06-03 0 1.040 - 1.040 - - 0 0 - 0.096 - 0.096 - - 0 - -0.95%
1994-06-02 0 1.050 - 1.050 1.050 1.080 200,000 211,200 1.0560 0.097 - 0.097 0.097 0.099 2,171,161 0.0973 -2.78%
1994-06-01 0 1.080 1.000 1.080 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
1994-05-31 0 1.080 - 1.080 1.080 1.100 198,000 214,040 1.0810 0.099 - 0.099 0.099 0.101 2,149,450 0.0996 1.89%
1994-05-30 0 1.060 1.060 1.080 1.050 1.060 182,000 191,520 1.0523 0.098 0.098 0.099 0.097 0.098 1,975,757 0.0969 0.95%
1994-05-27 0 1.050 1.000 1.060 1.050 1.080 500,000 530,500 1.0610 0.097 0.092 0.098 0.097 0.099 5,427,904 0.0977 -2.78%
1994-05-26 0 1.080 1.000 1.080 1.020 1.120 760,000 829,300 1.0912 0.099 0.092 0.099 0.094 0.103 8,250,414 0.1005 -0.92%
1994-05-25 0 1.090 1.070 1.090 1.060 1.090 270,000 289,100 1.0707 0.100 0.099 0.100 0.098 0.100 2,931,068 0.0986 3.81%
1994-05-24 0 1.050 1.040 1.080 1.000 1.090 830,000 865,700 1.0430 0.097 0.096 0.099 0.092 0.100 9,010,320 0.0961 5.00%
1994-05-23 0 1.000 1.000 1.020 0.960 1.000 440,000 437,800 0.9950 0.092 0.092 0.094 0.088 0.092 4,776,555 0.0917 -7.41%
1994-05-20 0 1.080 1.060 1.080 1.080 1.130 400,000 437,500 1.0938 0.099 0.098 0.099 0.099 0.104 4,342,323 0.1008 -3.57%
1994-05-19 0 1.120 1.050 1.170 0.500 1.170 802,000 853,120 1.0637 0.103 0.097 0.108 0.046 0.108 8,706,358 0.0980 -3.45%
1994-05-18 0 1.160 - 1.160 - - 0 0 - 0.107 - 0.107 - - 0 - -2.52%
1994-05-17 0 1.190 - 1.190 - - 0 0 - 0.110 - 0.110 - - 0 - -0.83%
1994-05-16 0 1.200 - 1.200 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1994-05-13 0 1.200 1.200 1.210 1.200 1.210 476,000 572,920 1.2036 0.111 0.111 0.111 0.111 0.111 5,167,364 0.1109 -0.83%
1994-05-12 0 1.210 1.200 1.210 1.210 1.220 190,000 230,300 1.2121 0.111 0.111 0.111 0.111 0.112 2,062,603 0.1117 0.00%
1994-05-11 0 1.210 1.200 1.210 1.190 1.210 130,000 156,200 1.2015 0.111 0.111 0.111 0.110 0.111 1,411,255 0.1107 1.68%
1994-05-10 0 1.190 1.190 1.200 1.160 1.230 252,000 294,460 1.1685 0.110 0.110 0.111 0.107 0.113 2,735,663 0.1076 0.00%
1994-05-09 0 1.190 1.190 1.220 - - 0 0 - 0.110 0.110 0.112 - - 0 - 0.00%
1994-05-06 0 1.190 1.190 1.230 - - 0 0 - 0.110 0.110 0.113 - - 0 - 0.00%
1994-05-05 0 1.190 1.190 1.230 - - 0 0 - 0.110 0.110 0.113 - - 0 - 0.00%
1994-05-04 0 1.190 1.190 - 1.190 1.190 40,000 47,600 1.1900 0.110 0.110 - 0.110 0.110 434,232 0.1096 0.00%
1994-05-03 0 1.190 1.190 1.230 - - 0 0 - 0.110 0.110 0.113 - - 0 - 0.00%
1994-05-02 0 1.190 1.190 1.230 1.190 1.190 34,000 40,460 1.1900 0.110 0.110 0.113 0.110 0.110 369,097 0.1096 0.00%
1994-04-29 0 1.190 1.190 1.210 1.190 1.230 468,000 558,560 1.1935 0.110 0.110 0.111 0.110 0.113 5,080,518 0.1099 -3.25%
1994-04-28 0 1.230 1.160 - 1.180 1.250 230,000 278,400 1.2104 0.113 0.107 - 0.109 0.115 2,496,836 0.1115 -2.38%
1994-04-27 0 1.260 1.240 1.280 1.260 1.350 320,000 413,000 1.2906 0.116 0.114 0.118 0.116 0.124 3,473,858 0.1189 -6.67%
1994-04-26 0 1.350 - 1.350 1.350 1.350 2,000 2,700 1.3500 0.124 - 0.124 0.124 0.124 21,712 0.1244 0.00%
1994-04-25 0 1.350 - 1.350 - - 2,000 2,700 1.3500 0.124 - 0.124 - - 21,712 0.1244 0.00%
1994-04-22 0 1.350 - 1.350 - - 0 0 - 0.124 - 0.124 - - 0 - -2.17%
1994-04-21 0 1.380 - 1.380 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1994-04-20 0 1.380 - 1.380 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1994-04-19 0 1.380 - 1.380 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1994-04-18 0 1.380 - 1.380 1.400 1.400 6,000 8,400 1.4000 0.127 - 0.127 0.129 0.129 65,135 0.1290 0.00%
1994-04-15 0 1.380 - 1.400 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
1994-04-14 0 1.380 - 1.400 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
1994-04-13 0 1.380 - 1.400 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
1994-04-12 0 1.380 - 1.400 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
1994-04-11 0 1.380 - 1.380 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1994-04-08 0 1.380 - 1.400 - - 0 0 - 0.127 - 0.129 - - 0 - -1.43%
1994-04-07 0 1.400 - 1.400 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1994-04-06 0 1.400 - 1.420 1.400 1.400 222,000 310,800 1.4000 0.129 - 0.131 0.129 0.129 2,409,989 0.1290 0.00%
1994-03-31 0 1.400 1.400 1.440 1.400 1.400 150,000 210,000 1.4000 0.129 0.129 0.133 0.129 0.129 1,628,371 0.1290 0.00%
1994-03-30 0 1.400 1.400 1.440 1.380 1.400 350,000 489,560 1.3987 0.129 0.129 0.133 0.127 0.129 3,799,533 0.1288 0.00%
1994-03-29 0 1.400 - 1.400 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1994-03-28 0 1.400 - 1.400 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1994-03-25 0 1.400 - 1.400 1.400 1.430 212,000 299,800 1.4142 0.129 - 0.129 0.129 0.132 2,301,431 0.1303 -2.10%
1994-03-24 0 1.430 - 1.430 - - 350,000 500,500 1.4300 0.132 - 0.132 - - 3,799,533 0.1317 0.00%
1994-03-23 0 1.430 1.420 1.430 - - 0 0 - 0.132 0.131 0.132 - - 0 - 4.23%
1994-03-22 0 1.460 1.440 1.470 1.460 1.460 20,000 29,200 1.4600 0.126 0.125 0.127 0.126 0.126 231,042 0.1264 1.39%
1994-03-21 0 1.440 1.420 1.500 1.440 1.500 320,000 472,000 1.4750 0.125 0.123 0.130 0.125 0.130 3,696,671 0.1277 -4.00%
1994-03-18 0 1.500 - 1.500 1.500 1.500 6,000 9,000 1.5000 0.130 - 0.130 0.130 0.130 69,313 0.1298 2.04%
1994-03-17 0 1.470 1.470 1.480 1.470 1.480 108,000 159,340 1.4754 0.127 0.127 0.128 0.127 0.128 1,247,627 0.1277 -0.68%
1994-03-16 0 1.480 1.470 1.490 1.480 1.480 80,000 118,400 1.4800 0.128 0.127 0.129 0.128 0.128 924,168 0.1281 0.00%
1994-03-15 0 1.480 1.470 - - - 0 0 - 0.128 0.127 - - - 0 - 0.00%
1994-03-14 0 1.480 1.470 - - - 0 0 - 0.128 0.127 - - - 0 - 0.00%
1994-03-11 0 1.480 1.470 - 1.480 1.480 16,000 23,680 1.4800 0.128 0.127 - 0.128 0.128 184,834 0.1281 0.00%
1994-03-10 0 1.480 1.460 - 1.480 1.480 50,000 74,000 1.4800 0.128 0.126 - 0.128 0.128 577,605 0.1281 -0.67%
1994-03-09 0 1.490 1.480 - - - 0 0 - 0.129 0.128 - - - 0 - 0.00%
1994-03-08 0 1.490 1.460 1.490 1.460 1.500 80,000 117,260 1.4658 0.129 0.126 0.129 0.126 0.130 924,168 0.1269 2.76%
1994-03-07 0 1.450 1.450 1.500 - - 0 0 - 0.126 0.126 0.130 - - 0 - 0.00%
1994-03-04 0 1.450 1.450 1.500 1.450 1.450 30,000 43,500 1.4500 0.126 0.126 0.130 0.126 0.126 346,563 0.1255 -0.68%
1994-03-03 0 1.460 1.460 1.500 1.440 1.480 590,000 860,940 1.4592 0.126 0.126 0.130 0.125 0.128 6,815,738 0.1263 -1.35%
1994-03-02 0 1.480 - 1.500 1.480 1.480 100,000 148,000 1.4800 0.128 - 0.130 0.128 0.128 1,155,210 0.1281 -1.33%
1994-03-01 0 1.500 - 1.510 1.500 1.500 30,000 45,000 1.5000 0.130 - 0.131 0.130 0.130 346,563 0.1298 -2.60%
1994-02-28 0 1.540 - 1.540 1.540 1.540 4,000 6,160 1.5400 0.133 - 0.133 0.133 0.133 46,208 0.1333 -0.65%
1994-02-25 0 1.550 - 1.550 1.550 1.550 20,000 31,000 1.5500 0.134 - 0.134 0.134 0.134 231,042 0.1342 -2.52%
1994-02-24 0 1.590 - 1.590 - - 0 0 - 0.138 - 0.138 - - 0 - -0.62%
1994-02-23 0 1.600 - 1.600 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
1994-02-22 0 1.600 - 1.610 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
1994-02-21 0 1.600 - 1.600 1.600 1.620 82,000 132,200 1.6122 0.139 - 0.139 0.139 0.140 947,272 0.1396 -1.23%
1994-02-18 0 1.620 1.620 - 1.620 1.620 50,000 81,000 1.6200 0.140 0.140 - 0.140 0.140 577,605 0.1402 0.00%
1994-02-17 0 1.620 - 1.620 1.620 1.620 20,000 32,400 1.6200 0.140 - 0.140 0.140 0.140 231,042 0.1402 -1.22%
1994-02-16 0 1.640 - 1.640 1.640 1.640 100,000 164,000 1.6400 0.142 - 0.142 0.142 0.142 1,155,210 0.1420 1.23%
1994-02-15 0 1.620 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1994-02-14 0 1.620 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1994-02-09 0 1.620 - 1.650 1.620 1.620 50,000 81,000 1.6200 0.140 - 0.143 0.140 0.140 577,605 0.1402 2.53%
1994-02-08 0 1.580 1.560 1.600 1.580 1.580 100,000 158,000 1.5800 0.137 0.135 0.139 0.137 0.137 1,155,210 0.1368 0.00%
1994-02-07 0 1.580 - 1.620 - - 0 0 - 0.137 - 0.140 - - 0 - 0.00%
1994-02-04 0 1.580 1.570 1.600 1.580 1.600 254,000 401,600 1.5811 0.137 0.136 0.139 0.137 0.139 2,934,233 0.1369 -1.25%
1994-02-03 0 1.600 1.580 1.600 1.580 1.600 100,000 158,600 1.5860 0.139 0.137 0.139 0.137 0.139 1,155,210 0.1373 0.63%
1994-02-02 0 1.590 1.560 1.590 1.600 1.600 94,000 150,400 1.6000 0.138 0.135 0.138 0.139 0.139 1,085,897 0.1385 -1.85%
1994-02-01 0 1.620 1.600 1.620 - - 0 0 - 0.140 0.139 0.140 - - 0 - 0.00%
1994-01-31 0 1.620 1.600 1.630 1.620 1.620 100,000 162,000 1.6200 0.140 0.139 0.141 0.140 0.140 1,155,210 0.1402 0.00%
1994-01-28 0 1.620 1.600 1.620 1.620 1.630 276,000 449,120 1.6272 0.140 0.139 0.140 0.140 0.141 3,188,379 0.1409 -0.61%
1994-01-27 0 1.630 1.600 1.630 1.620 1.630 66,000 107,540 1.6294 0.141 0.139 0.141 0.140 0.141 762,438 0.1410 -0.61%
1994-01-26 0 1.640 1.610 1.640 1.600 1.660 80,000 130,100 1.6263 0.142 0.139 0.142 0.139 0.144 924,168 0.1408 3.80%
1994-01-25 0 1.580 1.580 1.600 1.580 1.580 90,000 142,200 1.5800 0.137 0.137 0.139 0.137 0.137 1,039,689 0.1368 1.94%
1994-01-24 0 1.550 1.550 1.560 1.550 1.600 166,000 259,000 1.5602 0.134 0.134 0.135 0.134 0.139 1,917,648 0.1351 -3.13%
1994-01-21 0 1.600 1.550 1.600 1.600 1.620 220,000 353,000 1.6045 0.139 0.134 0.139 0.139 0.140 2,541,462 0.1389 -1.84%
1994-01-20 0 1.630 1.600 1.630 1.600 1.640 96,000 154,880 1.6133 0.141 0.139 0.141 0.139 0.142 1,109,001 0.1397 -2.98%
1994-01-19 0 1.680 - 1.680 1.680 1.700 400,000 675,000 1.6875 0.145 - 0.145 0.145 0.147 4,620,839 0.1461 -1.18%
1994-01-18 0 1.700 1.680 1.700 1.700 1.720 570,000 972,200 1.7056 0.147 0.145 0.147 0.147 0.149 6,584,696 0.1476 -0.58%
1994-01-17 0 1.710 1.700 1.720 1.710 1.720 226,000 388,060 1.7171 0.148 0.147 0.149 0.148 0.149 2,610,774 0.1486 -2.29%
1994-01-14 0 1.750 1.700 1.750 1.750 1.780 250,000 438,800 1.7552 0.151 0.147 0.151 0.151 0.154 2,888,025 0.1519 0.00%
1994-01-13 0 1.750 1.700 1.750 1.700 1.810 918,000 1,623,940 1.7690 0.151 0.147 0.151 0.147 0.157 10,604,826 0.1531 -4.37%
1994-01-12 0 1.830 1.800 1.830 1.830 1.930 1,446,000 2,675,380 1.8502 0.158 0.156 0.158 0.158 0.167 16,704,334 0.1602 -5.18%
1994-01-11 0 1.930 1.930 1.940 1.900 1.950 1,680,000 3,250,860 1.9350 0.167 0.167 0.168 0.164 0.169 19,407,525 0.1675 2.12%
1994-01-10 0 1.890 1.890 - 1.820 1.910 2,422,000 4,489,740 1.8537 0.164 0.164 - 0.158 0.165 27,979,182 0.1605 2.16%
1994-01-07 0 1.850 1.850 - 1.760 1.860 906,000 1,661,180 1.8335 0.160 0.160 - 0.152 0.161 10,466,201 0.1587 3.35%
1994-01-06 0 1.790 1.790 1.810 1.730 1.810 610,000 1,086,300 1.7808 0.155 0.155 0.157 0.150 0.157 7,046,780 0.1542 3.47%
1994-01-05 0 1.730 1.720 1.730 1.690 1.730 690,000 1,181,600 1.7125 0.150 0.149 0.150 0.146 0.150 7,970,948 0.1482 3.59%
1994-01-04 0 1.670 1.660 1.680 1.660 1.680 776,000 1,294,420 1.6681 0.145 0.144 0.145 0.144 0.145 8,964,428 0.1444 3.09%
1994-01-03 0 1.620 1.600 1.620 1.600 1.620 50,000 80,600 1.6120 0.140 0.139 0.140 0.139 0.140 577,605 0.1395

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